Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	07-11-2025	0.00	BSE	Close
2	07-11-2025	0.00	NSE	Close
3	06-11-2025	0.00	BSE	Close
4	06-11-2025	0.00	NSE	Close
5	05-11-2025	0.00	BSE	Close
6	05-11-2025	0.00	NSE	Close
7	04-11-2025	0.00	BSE	Close
8	04-11-2025	0.00	NSE	Close
9	03-11-2025	0.00	BSE	Close
10	03-11-2025	0.00	NSE	Close
11	31-10-2025	0.00	BSE	Close
12	31-10-2025	0.00	NSE	Close
13	30-10-2025	0.00	BSE	Close
14	30-10-2025	0.00	NSE	Close
15	29-10-2025	0.00	BSE	Close
16	29-10-2025	0.00	NSE	Close
17	28-10-2025	0.00	BSE	Close
18	28-10-2025	0.00	NSE	Close
19	27-10-2025	0.00	BSE	Close
20	27-10-2025	0.00	NSE	Close
21	24-10-2025	0.00	BSE	Close
22	24-10-2025	0.00	NSE	Close
23	23-10-2025	0.00	BSE	Close
24	23-10-2025	0.00	NSE	Close
25	22-10-2025	0.00	BSE	Close
26	22-10-2025	0.00	NSE	Close
27	21-10-2025	0.00	BSE	Close
28	21-10-2025	0.00	NSE	Close
29	20-10-2025	0.00	BSE	Close
30	20-10-2025	0.00	NSE	Close
31	17-10-2025	0.00	BSE	Close
32	17-10-2025	0.00	NSE	Close
33	16-10-2025	0.00	BSE	Close
34	16-10-2025	0.00	NSE	Close
35	15-10-2025	0.00	BSE	Close
36	15-10-2025	0.00	NSE	Close
37	14-10-2025	0.00	BSE	Close
38	14-10-2025	0.00	NSE	Close
39	13-10-2025	0.00	BSE	Close
40	13-10-2025	0.00	NSE	Close
41	10-10-2025	0.00	BSE	Close
42	10-10-2025	0.00	NSE	Close
43	09-10-2025	0.00	BSE	Close
44	09-10-2025	0.00	NSE	Close
45	08-10-2025	0.00	BSE	Close
46	08-10-2025	0.00	NSE	Close
47	07-10-2025	0.00	BSE	Close
48	07-10-2025	0.00	NSE	Close
49	06-10-2025	0.00	BSE	Close
50	06-10-2025	0.00	NSE	Close
51	03-10-2025	0.00	BSE	Close
52	03-10-2025	0.00	NSE	Close
53	02-10-2025	0.00	BSE	Close
54	02-10-2025	0.00	NSE	Close
55	01-10-2025	0.00	BSE	Close
56	01-10-2025	0.00	NSE	Close
57	30-09-2025	0.00	BSE	Close
58	30-09-2025	0.00	NSE	Close
59	29-09-2025	0.00	BSE	Close
60	29-09-2025	0.00	NSE	Close
61	26-09-2025	0.00	BSE	Close
62	26-09-2025	0.00	NSE	Close
63	25-09-2025	0.00	BSE	Close
64	25-09-2025	0.00	NSE	Close
65	24-09-2025	0.00	BSE	Close
66	24-09-2025	0.00	NSE	Close
67	23-09-2025	0.00	BSE	Close
68	23-09-2025	0.00	NSE	Close
69	22-09-2025	0.00	BSE	Close
70	22-09-2025	0.00	NSE	Close
71	19-09-2025	0.00	BSE	Close
72	19-09-2025	0.00	NSE	Close
73	18-09-2025	0.00	BSE	Close
74	18-09-2025	0.00	NSE	Close
75	17-09-2025	0.00	BSE	Close
76	17-09-2025	0.00	NSE	Close
77	16-09-2025	0.00	BSE	Close
78	16-09-2025	0.00	NSE	Close
79	15-09-2025	0.00	BSE	Close
80	15-09-2025	0.00	NSE	Close
81	12-09-2025	0.00	BSE	Close
82	12-09-2025	0.00	NSE	Close
83	11-09-2025	0.00	BSE	Close
84	11-09-2025	0.00	NSE	Close
85	10-09-2025	0.00	BSE	Close
86	10-09-2025	0.00	NSE	Close
87	09-09-2025	0.00	BSE	Close
88	09-09-2025	0.00	NSE	Close
89	08-09-2025	0.00	BSE	Close
90	08-09-2025	0.00	NSE	Close
91	05-09-2025	0.00	BSE	Close
92	05-09-2025	0.00	NSE	Close
93	04-09-2025	0.00	BSE	Close
94	04-09-2025	0.00	NSE	Close
95	03-09-2025	0.00	BSE	Close
96	03-09-2025	0.00	NSE	Close
97	02-09-2025	0.00	BSE	Close
98	02-09-2025	0.00	NSE	Close
99	01-09-2025	0.00	BSE	Close
100	01-09-2025	0.00	NSE	Close
101	29-08-2025	0.00	BSE	Close
102	29-08-2025	0.00	NSE	Close
103	28-08-2025	0.00	BSE	Close
104	28-08-2025	0.00	NSE	Close
105	27-08-2025	0.00	BSE	Close
106	27-08-2025	0.00	NSE	Close
107	26-08-2025	0.00	BSE	Close
108	26-08-2025	0.00	NSE	Close
109	25-08-2025	0.00	BSE	Close
110	25-08-2025	0.00	NSE	Close
111	22-08-2025	0.00	BSE	Close
112	22-08-2025	0.00	NSE	Close
113	21-08-2025	0.00	BSE	Close
114	21-08-2025	0.00	NSE	Close
115	20-08-2025	0.00	BSE	Close
116	20-08-2025	0.00	NSE	Close
117	19-08-2025	0.00	BSE	Close
118	19-08-2025	0.00	NSE	Close
119	18-08-2025	0.00	BSE	Close
120	18-08-2025	0.00	NSE	Close
121	15-08-2025	0.00	BSE	Close
122	15-08-2025	0.00	NSE	Close
123	14-08-2025	0.00	BSE	Close
124	14-08-2025	0.00	NSE	Close
125	13-08-2025	0.00	BSE	Close
126	13-08-2025	0.00	NSE	Close
127	12-08-2025	0.00	BSE	Close
128	12-08-2025	0.00	NSE	Close
129	11-08-2025	0.00	BSE	Close
130	11-08-2025	0.00	NSE	Close
131	08-08-2025	0.00	BSE	Close
132	08-08-2025	0.00	NSE	Close
133	07-08-2025	0.00	BSE	Close
134	07-08-2025	0.00	NSE	Close
135	06-08-2025	0.00	BSE	Close
136	06-08-2025	0.00	NSE	Close
137	05-08-2025	0.00	BSE	Close
138	05-08-2025	0.00	NSE	Close
139	04-08-2025	0.00	BSE	Close
140	04-08-2025	0.00	NSE	Close
141	01-08-2025	0.00	BSE	Close
142	01-08-2025	0.00	NSE	Close
143	31-07-2025	0.00	BSE	Close
144	31-07-2025	0.00	NSE	Close
145	30-07-2025	0.00	BSE	Close
146	30-07-2025	0.00	NSE	Close
147	29-07-2025	0.00	BSE	Close
148	29-07-2025	0.00	NSE	Close
149	28-07-2025	0.00	BSE	Close
150	28-07-2025	0.00	NSE	Close
151	25-07-2025	0.00	BSE	Close
152	25-07-2025	0.00	NSE	Close
153	24-07-2025	0.00	BSE	Close
154	24-07-2025	0.00	NSE	Close
155	23-07-2025	0.00	BSE	Close
156	23-07-2025	0.00	NSE	Close
157	22-07-2025	0.00	BSE	Close
158	22-07-2025	0.00	NSE	Close
159	21-07-2025	0.00	BSE	Close
160	21-07-2025	0.00	NSE	Close
161	18-07-2025	0.00	BSE	Close
162	18-07-2025	0.00	NSE	Close
163	17-07-2025	0.00	BSE	Close
164	17-07-2025	0.00	NSE	Close
165	16-07-2025	0.00	BSE	Close
166	16-07-2025	0.00	NSE	Close
167	15-07-2025	0.00	BSE	Close
168	15-07-2025	0.00	NSE	Close
169	14-07-2025	0.00	BSE	Close
170	14-07-2025	0.00	NSE	Close
171	11-07-2025	0.00	BSE	Close
172	11-07-2025	0.00	NSE	Close
173	10-07-2025	0.00	BSE	Close
174	10-07-2025	0.00	NSE	Close
175	09-07-2025	0.00	BSE	Close
176	09-07-2025	0.00	NSE	Close
177	08-07-2025	0.00	BSE	Close
178	08-07-2025	0.00	NSE	Close
179	07-07-2025	0.00	BSE	Close
180	07-07-2025	0.00	NSE	Close
181	04-07-2025	0.00	BSE	Close
182	04-07-2025	0.00	NSE	Close
183	02-07-2025	0.00	BSE	Close
184	02-07-2025	0.00	NSE	Close
185	01-07-2025	0.00	BSE	Close
186	01-07-2025	0.00	NSE	Close
187	30-06-2025	0.00	BSE	Close
188	30-06-2025	0.00	NSE	Close
189	27-06-2025	0.00	BSE	Close
190	27-06-2025	0.00	NSE	Close
191	26-06-2025	0.00	BSE	Close
192	26-06-2025	0.00	NSE	Close
193	25-06-2025	0.00	BSE	Close
194	25-06-2025	0.00	NSE	Close
195	24-06-2025	0.00	BSE	Close
196	24-06-2025	0.00	NSE	Close
197	23-06-2025	0.00	BSE	Close
198	23-06-2025	0.00	NSE	Close
199	20-06-2025	0.00	BSE	Close
200	20-06-2025	0.00	NSE	Close
201	19-06-2025	0.00	BSE	Close
202	19-06-2025	0.00	NSE	Close
203	18-06-2025	0.00	BSE	Close
204	18-06-2025	0.00	NSE	Close
205	17-06-2025	0.00	BSE	Close
206	17-06-2025	0.00	NSE	Close
207	16-06-2025	0.00	BSE	Close
208	16-06-2025	0.00	NSE	Close
209	13-06-2025	0.00	BSE	Close
210	13-06-2025	0.00	NSE	Close
211	12-06-2025	0.00	BSE	Close
212	12-06-2025	0.00	NSE	Close
213	11-06-2025	0.00	BSE	Close
214	11-06-2025	0.00	NSE	Close
215	10-06-2025	0.00	BSE	Close
216	10-06-2025	0.00	NSE	Close
217	09-06-2025	0.00	BSE	Close
218	09-06-2025	0.00	NSE	Close
219	06-06-2025	0.00	BSE	Close
220	06-06-2025	0.00	NSE	Close
221	05-06-2025	0.00	BSE	Close
222	05-06-2025	0.00	NSE	Close
223	04-06-2025	0.00	BSE	Close
224	04-06-2025	0.00	NSE	Close
225	03-06-2025	0.00	BSE	Close
226	03-06-2025	0.00	NSE	Close
227	02-06-2025	0.00	BSE	Close
228	02-06-2025	0.00	NSE	Close
229	30-05-2025	0.00	BSE	Close
230	30-05-2025	0.00	NSE	Close
231	29-05-2025	0.00	BSE	Close
232	29-05-2025	0.00	NSE	Close
233	28-05-2025	0.00	BSE	Close
234	28-05-2025	0.00	NSE	Close
235	27-05-2025	0.00	BSE	Close
236	27-05-2025	0.00	NSE	Close
237	26-05-2025	0.00	BSE	Close
238	26-05-2025	0.00	NSE	Close
239	23-05-2025	0.00	BSE	Close
240	23-05-2025	0.00	NSE	Close
241	22-05-2025	0.00	BSE	Close
242	22-05-2025	0.00	NSE	Close
243	21-05-2025	0.00	BSE	Close
244	21-05-2025	0.00	NSE	Close
245	20-05-2025	0.00	BSE	Close
246	20-05-2025	0.00	NSE	Close
247	19-05-2025	0.00	BSE	Close
248	19-05-2025	0.00	NSE	Close
249	16-05-2025	0.00	BSE	Close
250	16-05-2025	0.00	NSE	Close
251	15-05-2025	0.00	BSE	Close
252	15-05-2025	0.00	NSE	Close
253	14-05-2025	0.00	BSE	Close
254	14-05-2025	0.00	NSE	Close
255	13-05-2025	0.00	BSE	Close
256	13-05-2025	0.00	NSE	Close
257	12-05-2025	0.00	BSE	Close
258	12-05-2025	0.00	NSE	Close
259	09-05-2025	0.00	BSE	Close
260	09-05-2025	0.00	NSE	Close
261	08-05-2025	0.00	BSE	Close
262	08-05-2025	0.00	NSE	Close
263	07-05-2025	0.00	BSE	Close
264	07-05-2025	0.00	NSE	Close
265	06-05-2025	0.00	BSE	Close
266	06-05-2025	0.00	NSE	Close
267	05-05-2025	0.00	BSE	Close
268	05-05-2025	0.00	NSE	Close
269	02-05-2025	0.00	BSE	Close
270	02-05-2025	0.00	NSE	Close
271	01-05-2025	0.00	BSE	Close
272	01-05-2025	0.00	NSE	Close
273	30-04-2025	0.00	BSE	Close
274	30-04-2025	0.00	NSE	Close
275	29-04-2025	0.00	BSE	Close
276	29-04-2025	0.00	NSE	Close
277	28-04-2025	0.00	BSE	Close
278	28-04-2025	0.00	NSE	Close
279	25-04-2025	0.00	BSE	Close
280	25-04-2025	0.00	NSE	Close
281	24-04-2025	0.00	BSE	Close
282	24-04-2025	0.00	NSE	Close
283	23-04-2025	0.00	BSE	Close
284	23-04-2025	0.00	NSE	Close
285	22-04-2025	0.00	BSE	Close
286	22-04-2025	0.00	NSE	Close
287	21-04-2025	0.00	BSE	Close
288	21-04-2025	0.00	NSE	Close
289	18-04-2025	0.00	BSE	Close
290	18-04-2025	0.00	NSE	Close
291	17-04-2025	0.00	BSE	Close
292	17-04-2025	0.00	NSE	Close
293	16-04-2025	0.00	BSE	Close
294	16-04-2025	0.00	NSE	Close
295	15-04-2025	0.00	BSE	Close
296	15-04-2025	0.00	NSE	Close
297	14-04-2025	0.00	BSE	Close
298	14-04-2025	0.00	NSE	Close
299	11-04-2025	0.00	BSE	Close
300	11-04-2025	0.00	NSE	Close
301	10-04-2025	0.00	BSE	Close
302	10-04-2025	0.00	NSE	Close
303	09-04-2025	0.00	BSE	Close
304	09-04-2025	0.00	NSE	Close
305	08-04-2025	0.00	BSE	Close
306	08-04-2025	0.00	NSE	Close
307	07-04-2025	0.00	BSE	Close
308	07-04-2025	0.00	NSE	Close
309	04-04-2025	0.00	BSE	Close
310	04-04-2025	0.00	NSE	Close
311	03-04-2025	0.00	BSE	Close
312	03-04-2025	0.00	NSE	Close
313	02-04-2025	0.00	BSE	Close
314	02-04-2025	0.00	NSE	Close
315	01-04-2025	0.00	BSE	Close
316	01-04-2025	0.00	NSE	Close
317	31-03-2025	0.00	BSE	Close
318	31-03-2025	0.00	NSE	Close
319	28-03-2025	0.00	BSE	Close
320	28-03-2025	0.00	NSE	Close
321	27-03-2025	0.00	BSE	Close
322	27-03-2025	0.00	NSE	Close
323	26-03-2025	0.00	BSE	Close
324	26-03-2025	0.00	NSE	Close
325	25-03-2025	0.00	BSE	Close
326	25-03-2025	0.00	NSE	Close
327	24-03-2025	0.00	BSE	Close
328	24-03-2025	0.00	NSE	Close
329	21-03-2025	0.00	BSE	Close
330	21-03-2025	0.00	NSE	Close
331	20-03-2025	0.00	BSE	Close
332	20-03-2025	0.00	NSE	Close
333	19-03-2025	0.00	BSE	Close
334	19-03-2025	0.00	NSE	Close
335	18-03-2025	0.00	BSE	Close
336	18-03-2025	0.00	NSE	Close
337	17-03-2025	0.00	BSE	Close
338	17-03-2025	0.00	NSE	Close
339	14-03-2025	0.00	BSE	Close
340	14-03-2025	0.00	NSE	Close
341	13-03-2025	0.00	BSE	Close
342	13-03-2025	0.00	NSE	Close
343	12-03-2025	0.00	BSE	Close
344	12-03-2025	0.00	NSE	Close
345	11-03-2025	0.00	BSE	Close
346	11-03-2025	0.00	NSE	Close
347	10-03-2025	0.00	BSE	Close
348	10-03-2025	0.00	NSE	Close
349	07-03-2025	0.00	BSE	Close
350	07-03-2025	0.00	NSE	Close
351	06-03-2025	0.00	BSE	Close
352	06-03-2025	0.00	NSE	Close
353	05-03-2025	0.00	BSE	Close
354	05-03-2025	0.00	NSE	Close
355	04-03-2025	0.00	BSE	Close
356	04-03-2025	0.00	NSE	Close
357	03-03-2025	0.00	BSE	Close
358	03-03-2025	0.00	NSE	Close
359	28-02-2025	0.00	BSE	Close
360	28-02-2025	0.00	NSE	Close
361	27-02-2025	0.00	BSE	Close
362	27-02-2025	0.00	NSE	Close
363	26-02-2025	0.00	BSE	Close
364	26-02-2025	0.00	NSE	Close
365	25-02-2025	0.00	BSE	Close
366	25-02-2025	0.00	NSE	Close
367	24-02-2025	0.00	BSE	Close
368	24-02-2025	0.00	NSE	Close
369	21-02-2025	0.00	BSE	Close
370	21-02-2025	0.00	NSE	Close
371	20-02-2025	0.00	BSE	Close
372	20-02-2025	0.00	NSE	Close
373	19-02-2025	0.00	BSE	Close
374	19-02-2025	0.00	NSE	Close
375	18-02-2025	0.00	BSE	Close
376	18-02-2025	0.00	NSE	Close
377	17-02-2025	0.00	BSE	Close
378	17-02-2025	0.00	NSE	Close
379	14-02-2025	0.00	BSE	Close
380	14-02-2025	0.00	NSE	Close
381	13-02-2025	0.00	BSE	Close
382	13-02-2025	0.00	NSE	Close
383	12-02-2025	0.00	BSE	Close
384	12-02-2025	0.00	NSE	Close
385	11-02-2025	0.00	BSE	Close
386	11-02-2025	0.00	NSE	Close
387	10-02-2025	0.00	BSE	Close
388	10-02-2025	0.00	NSE	Close
389	07-02-2025	0.00	BSE	Close
390	07-02-2025	0.00	NSE	Close
391	06-02-2025	0.00	BSE	Close
392	06-02-2025	0.00	NSE	Close
393	05-02-2025	0.00	BSE	Close
394	05-02-2025	0.00	NSE	Close
395	04-02-2025	0.00	BSE	Close
396	04-02-2025	0.00	NSE	Close
397	03-02-2025	0.00	BSE	Close
398	03-02-2025	0.00	NSE	Close
399	31-01-2025	0.00	BSE	Close
400	31-01-2025	0.00	NSE	Close
401	30-01-2025	0.00	BSE	Close
402	30-01-2025	0.00	NSE	Close
403	29-01-2025	0.00	BSE	Close
404	29-01-2025	0.00	NSE	Close
405	28-01-2025	0.00	BSE	Close
406	28-01-2025	0.00	NSE	Close
407	27-01-2025	0.00	BSE	Close
408	27-01-2025	0.00	NSE	Close
409	24-01-2025	0.00	BSE	Close
410	24-01-2025	0.00	NSE	Close
411	23-01-2025	0.00	BSE	Close
412	23-01-2025	0.00	NSE	Close
413	22-01-2025	0.00	BSE	Close
414	22-01-2025	0.00	NSE	Close
415	21-01-2025	0.00	BSE	Close
416	21-01-2025	0.00	NSE	Close
417	20-01-2025	0.00	BSE	Close
418	20-01-2025	0.00	NSE	Close
419	17-01-2025	0.00	BSE	Close
420	17-01-2025	0.00	NSE	Close
421	16-01-2025	0.00	BSE	Close
422	16-01-2025	0.00	NSE	Close
423	15-01-2025	0.00	BSE	Close
424	15-01-2025	0.00	NSE	Close
425	14-01-2025	0.00	BSE	Close
426	14-01-2025	0.00	NSE	Close
427	13-01-2025	0.00	BSE	Close
428	13-01-2025	0.00	NSE	Close
429	10-01-2025	0.00	BSE	Close
430	10-01-2025	0.00	NSE	Close
431	09-01-2025	0.00	BSE	Close
432	09-01-2025	0.00	NSE	Close
433	08-01-2025	0.00	BSE	Close
434	08-01-2025	0.00	NSE	Close
435	07-01-2025	0.00	BSE	Close
436	07-01-2025	0.00	NSE	Close
437	06-01-2025	0.00	BSE	Close
438	06-01-2025	0.00	NSE	Close
439	03-01-2025	0.00	BSE	Close
440	03-01-2025	0.00	NSE	Close
441	02-01-2025	0.00	BSE	Close
442	02-01-2025	0.00	NSE	Close
443	01-01-2025	0.00	BSE	Close
444	01-01-2025	0.00	NSE	Close
445	31-12-2024	0.00	BSE	Close
446	31-12-2024	0.00	NSE	Close
447	30-12-2024	0.00	BSE	Close
448	30-12-2024	0.00	NSE	Close
449	27-12-2024	0.00	BSE	Close
450	27-12-2024	0.00	NSE	Close
451	26-12-2024	0.00	BSE	Close
452	26-12-2024	0.00	NSE	Close
453	25-12-2024	0.00	BSE	Close
454	25-12-2024	0.00	NSE	Close
455	24-12-2024	0.00	BSE	Close
456	24-12-2024	0.00	NSE	Close
457	23-12-2024	0.00	BSE	Close
458	23-12-2024	0.00	NSE	Close
459	20-12-2024	0.00	BSE	Close
460	20-12-2024	0.00	NSE	Close
461	19-12-2024	0.00	BSE	Close
462	19-12-2024	0.00	NSE	Close
463	18-12-2024	0.00	BSE	Close
464	18-12-2024	0.00	NSE	Close
465	17-12-2024	0.00	BSE	Close
466	17-12-2024	0.00	NSE	Close
467	16-12-2024	0.00	BSE	Close
468	16-12-2024	0.00	NSE	Close
469	13-12-2024	0.00	BSE	Close
470	13-12-2024	0.00	NSE	Close
471	12-12-2024	0.00	BSE	Close
472	12-12-2024	0.00	NSE	Close
473	11-12-2024	0.00	BSE	Close
474	11-12-2024	0.00	NSE	Close
475	10-12-2024	0.00	BSE	Close
476	10-12-2024	0.00	NSE	Close
477	09-12-2024	0.00	BSE	Close
478	09-12-2024	0.00	NSE	Close
479	06-12-2024	0.00	BSE	Close
480	06-12-2024	0.00	NSE	Close
481	05-12-2024	0.00	BSE	Close
482	05-12-2024	0.00	NSE	Close
483	04-12-2024	0.00	BSE	Close
484	04-12-2024	0.00	NSE	Close
485	03-12-2024	0.00	BSE	Close
486	03-12-2024	0.00	NSE	Close
487	02-12-2024	0.00	BSE	Close
488	02-12-2024	0.00	NSE	Close
489	29-11-2024	0.00	BSE	Close
490	29-11-2024	0.00	NSE	Close
491	28-11-2024	0.00	BSE	Close
492	28-11-2024	0.00	NSE	Close
493	27-11-2024	0.00	BSE	Close
494	27-11-2024	0.00	NSE	Close
495	26-11-2024	0.00	BSE	Close
496	26-11-2024	0.00	NSE	Close
497	25-11-2024	0.00	BSE	Close
498	25-11-2024	0.00	NSE	Close
499	22-11-2024	0.00	BSE	Close
500	22-11-2024	0.00	NSE	Close
501	21-11-2024	0.00	BSE	Close
502	21-11-2024	0.00	NSE	Close
503	20-11-2024	0.00	BSE	Close
504	20-11-2024	0.00	NSE	Close
505	19-11-2024	0.00	BSE	Close
506	19-11-2024	0.00	NSE	Close
507	18-11-2024	0.00	BSE	Close
508	18-11-2024	0.00	NSE	Close
509	15-11-2024	0.00	BSE	Close
510	15-11-2024	0.00	NSE	Close
511	14-11-2024	0.00	BSE	Close
512	14-11-2024	0.00	NSE	Close
513	13-11-2024	0.00	BSE	Close
514	13-11-2024	0.00	NSE	Close
515	12-11-2024	0.00	BSE	Close
516	12-11-2024	0.00	NSE	Close
517	11-11-2024	0.00	BSE	Close
518	11-11-2024	0.00	NSE	Close
519	08-11-2024	0.00	BSE	Close
520	08-11-2024	0.00	NSE	Close
521	07-11-2024	0.00	BSE	Close
522	07-11-2024	0.00	NSE	Close
523	06-11-2024	0.00	BSE	Close
524	06-11-2024	0.00	NSE	Close
525	05-11-2024	0.00	BSE	Close
526	05-11-2024	0.00	NSE	Close
527	04-11-2024	0.00	BSE	Close
528	04-11-2024	0.00	NSE	Close
529	01-11-2024	0.00	BSE	Close
530	01-11-2024	0.00	NSE	Close
531	31-10-2024	0.00	BSE	Close
532	31-10-2024	0.00	NSE	Close
533	30-10-2024	0.00	BSE	Close
534	30-10-2024	0.00	NSE	Close
535	29-10-2024	0.00	BSE	Close
536	29-10-2024	0.00	NSE	Close
537	28-10-2024	0.00	BSE	Close
538	28-10-2024	0.00	NSE	Close
539	25-10-2024	0.00	BSE	Close
540	25-10-2024	0.00	NSE	Close
541	24-10-2024	0.00	BSE	Close
542	24-10-2024	0.00	NSE	Close
543	23-10-2024	0.00	BSE	Close
544	23-10-2024	0.00	NSE	Close
545	22-10-2024	0.00	BSE	Close
546	22-10-2024	0.00	NSE	Close
547	21-10-2024	0.00	BSE	Close
548	21-10-2024	0.00	NSE	Close
549	18-10-2024	0.00	BSE	Close
550	18-10-2024	0.00	NSE	Close
551	17-10-2024	0.00	BSE	Close
552	17-10-2024	0.00	NSE	Close
553	16-10-2024	0.00	BSE	Close
554	16-10-2024	0.00	NSE	Close
555	15-10-2024	0.00	BSE	Close
556	15-10-2024	0.00	NSE	Close
557	14-10-2024	0.00	BSE	Close
558	14-10-2024	0.00	NSE	Close
559	11-10-2024	0.00	BSE	Close
560	11-10-2024	0.00	NSE	Close
561	10-10-2024	0.00	BSE	Close
562	10-10-2024	0.00	NSE	Close
563	09-10-2024	0.00	BSE	Close
564	09-10-2024	0.00	NSE	Close
565	08-10-2024	0.00	BSE	Close
566	08-10-2024	0.00	NSE	Close
567	07-10-2024	0.00	BSE	Close
568	07-10-2024	0.00	NSE	Close
569	04-10-2024	0.00	BSE	Close
570	04-10-2024	0.00	NSE	Close
571	03-10-2024	0.00	BSE	Close
572	03-10-2024	0.00	NSE	Close
573	02-10-2024	0.00	BSE	Close
574	02-10-2024	0.00	NSE	Close
575	01-10-2024	0.00	BSE	Close
576	01-10-2024	0.00	NSE	Close
577	27-09-2024	0.00	BSE	Close
578	27-09-2024	0.00	NSE	Close
579	26-09-2024	0.00	BSE	Close
580	26-09-2024	0.00	NSE	Close
581	25-09-2024	0.00	BSE	Close
582	25-09-2024	0.00	NSE	Close
583	24-09-2024	0.00	BSE	Close
584	24-09-2024	0.00	NSE	Close
585	23-09-2024	0.00	BSE	Close
586	23-09-2024	0.00	NSE	Close
587	20-09-2024	0.00	BSE	Close
588	20-09-2024	0.00	NSE	Close
589	19-09-2024	0.00	BSE	Close
590	19-09-2024	0.00	NSE	Close
591	18-09-2024	0.00	BSE	Close
592	18-09-2024	0.00	NSE	Close
593	17-09-2024	0.00	BSE	Close
594	17-09-2024	0.00	NSE	Close
595	16-09-2024	0.00	BSE	Close
596	16-09-2024	0.00	NSE	Close
597	13-09-2024	0.00	BSE	Close
598	13-09-2024	0.00	NSE	Close
599	12-09-2024	0.00	BSE	Close
600	12-09-2024	0.00	NSE	Close
601	11-09-2024	0.00	BSE	Close
602	11-09-2024	0.00	NSE	Close
603	10-09-2024	0.00	BSE	Close
604	10-09-2024	0.00	NSE	Close
605	09-09-2024	0.00	BSE	Close
606	09-09-2024	0.00	NSE	Close
607	06-09-2024	0.00	BSE	Close
608	06-09-2024	0.00	NSE	Close
609	05-09-2024	0.00	BSE	Close
610	05-09-2024	0.00	NSE	Close
611	04-09-2024	0.00	BSE	Close
612	04-09-2024	0.00	NSE	Close
613	03-09-2024	0.00	BSE	Close
614	03-09-2024	0.00	NSE	Close
615	02-09-2024	0.00	BSE	Close
616	02-09-2024	0.00	NSE	Close
617	30-08-2024	0.00	BSE	Close
618	30-08-2024	0.00	NSE	Close
619	29-08-2024	0.00	BSE	Close
620	29-08-2024	0.00	NSE	Close
621	28-08-2024	0.00	BSE	Close
622	28-08-2024	0.00	NSE	Close
623	27-08-2024	0.00	BSE	Close
624	27-08-2024	0.00	NSE	Close
625	26-08-2024	0.00	BSE	Close
626	26-08-2024	0.00	NSE	Close
627	23-08-2024	0.00	BSE	Close
628	23-08-2024	0.00	NSE	Close
629	22-08-2024	0.00	BSE	Close
630	22-08-2024	0.00	NSE	Close
631	21-08-2024	0.00	BSE	Close
632	21-08-2024	0.00	NSE	Close
633	20-08-2024	0.00	BSE	Close
634	20-08-2024	0.00	NSE	Close
635	19-08-2024	0.00	BSE	Close
636	19-08-2024	0.00	NSE	Close
637	16-08-2024	0.00	BSE	Close
638	16-08-2024	0.00	NSE	Close
639	15-08-2024	0.00	BSE	Close
640	15-08-2024	0.00	NSE	Close
641	14-08-2024	0.00	BSE	Close
642	14-08-2024	0.00	NSE	Close
643	13-08-2024	0.00	BSE	Close
644	13-08-2024	0.00	NSE	Close
645	12-08-2024	0.00	BSE	Close
646	12-08-2024	0.00	NSE	Close
647	09-08-2024	0.00	BSE	Close
648	09-08-2024	0.00	NSE	Close
649	08-08-2024	0.00	BSE	Close
650	08-08-2024	0.00	NSE	Close
651	07-08-2024	0.00	BSE	Close
652	07-08-2024	0.00	NSE	Close
653	06-08-2024	0.00	BSE	Close
654	06-08-2024	0.00	NSE	Close
655	05-08-2024	0.00	BSE	Close
656	05-08-2024	0.00	NSE	Close
657	02-08-2024	0.00	BSE	Close
658	02-08-2024	0.00	NSE	Close
659	01-08-2024	0.00	BSE	Close
660	01-08-2024	0.00	NSE	Close
661	31-07-2024	0.00	BSE	Close
662	31-07-2024	0.00	NSE	Close
663	30-07-2024	0.00	BSE	Close
664	30-07-2024	0.00	NSE	Close
665	29-07-2024	0.00	BSE	Close
666	29-07-2024	0.00	NSE	Close
667	26-07-2024	0.00	BSE	Close
668	26-07-2024	0.00	NSE	Close
669	25-07-2024	0.00	BSE	Close
670	25-07-2024	0.00	NSE	Close
671	24-07-2024	0.00	BSE	Close
672	24-07-2024	0.00	NSE	Close
673	23-07-2024	0.00	BSE	Close
674	23-07-2024	0.00	NSE	Close
675	22-07-2024	0.00	BSE	Close
676	22-07-2024	0.00	NSE	Close
677	19-07-2024	0.00	BSE	Close
678	19-07-2024	0.00	NSE	Close
679	18-07-2024	0.00	BSE	Close
680	18-07-2024	0.00	NSE	Close
681	17-07-2024	0.00	BSE	Close
682	17-07-2024	0.00	NSE	Close
683	16-07-2024	0.00	BSE	Close
684	16-07-2024	0.00	NSE	Close
685	15-07-2024	0.00	BSE	Close
686	15-07-2024	0.00	NSE	Close
687	12-07-2024	0.00	BSE	Close
688	12-07-2024	0.00	NSE	Close
689	11-07-2024	0.00	BSE	Close
690	11-07-2024	0.00	NSE	Close
691	10-07-2024	0.00	BSE	Close
692	10-07-2024	0.00	NSE	Close
693	09-07-2024	0.00	BSE	Close
694	09-07-2024	0.00	NSE	Close
695	08-07-2024	0.00	BSE	Close
696	08-07-2024	0.00	NSE	Close
697	05-07-2024	0.00	BSE	Close
698	05-07-2024	0.00	NSE	Close
699	04-07-2024	0.00	BSE	Close
700	04-07-2024	0.00	NSE	Close
701	03-07-2024	0.00	BSE	Close
702	03-07-2024	0.00	NSE	Close
703	02-07-2024	0.00	BSE	Close
704	02-07-2024	0.00	NSE	Close
705	01-07-2024	0.00	BSE	Close
706	01-07-2024	0.00	NSE	Close
707	28-06-2024	0.00	BSE	Close
708	28-06-2024	0.00	NSE	Close
709	27-06-2024	0.00	BSE	Close
710	27-06-2024	0.00	NSE	Close
711	26-06-2024	0.00	BSE	Close
712	26-06-2024	0.00	NSE	Close
713	25-06-2024	0.00	BSE	Close
714	25-06-2024	0.00	NSE	Close
715	24-06-2024	0.00	BSE	Close
716	24-06-2024	0.00	NSE	Close
717	21-06-2024	0.00	BSE	Close
718	21-06-2024	0.00	NSE	Close
719	20-06-2024	0.00	BSE	Close
720	20-06-2024	0.00	NSE	Close
721	19-06-2024	0.00	BSE	Close
722	19-06-2024	0.00	NSE	Close
723	18-06-2024	0.00	BSE	Close
724	18-06-2024	0.00	NSE	Close
725	17-06-2024	0.00	BSE	Close
726	17-06-2024	0.00	NSE	Close
727	14-06-2024	0.00	BSE	Close
728	14-06-2024	0.00	NSE	Close
729	13-06-2024	0.00	BSE	Close
730	13-06-2024	0.00	NSE	Close
731	12-06-2024	0.00	BSE	Close
732	12-06-2024	0.00	NSE	Close
733	11-06-2024	0.00	BSE	Close
734	11-06-2024	0.00	NSE	Close
735	10-06-2024	0.00	BSE	Close
736	10-06-2024	0.00	NSE	Close
737	07-06-2024	0.00	BSE	Close
738	07-06-2024	0.00	NSE	Close
739	06-06-2024	0.00	BSE	Close
740	06-06-2024	0.00	NSE	Close
741	05-06-2024	0.00	BSE	Close
742	05-06-2024	0.00	NSE	Close
743	04-06-2024	0.00	BSE	Close
744	04-06-2024	0.00	NSE	Close
745	03-06-2024	0.00	BSE	Close
746	03-06-2024	0.00	NSE	Close
747	31-05-2024	0.00	BSE	Close
748	31-05-2024	0.00	NSE	Close
749	30-05-2024	0.00	BSE	Close
750	30-05-2024	0.00	NSE	Close
751	29-05-2024	0.00	BSE	Close
752	29-05-2024	0.00	NSE	Close
753	28-05-2024	0.00	BSE	Close
754	28-05-2024	0.00	NSE	Close
755	27-05-2024	0.00	BSE	Close
756	27-05-2024	0.00	NSE	Close
757	24-05-2024	0.00	BSE	Close
758	24-05-2024	0.00	NSE	Close
759	23-05-2024	0.00	BSE	Close
760	23-05-2024	0.00	NSE	Close
761	22-05-2024	0.00	BSE	Close
762	22-05-2024	0.00	NSE	Close
763	21-05-2024	0.00	BSE	Close
764	21-05-2024	0.00	NSE	Close
765	20-05-2024	0.00	BSE	Close
766	20-05-2024	0.00	NSE	Close
767	17-05-2024	0.00	BSE	Close
768	17-05-2024	0.00	NSE	Close
769	16-05-2024	0.00	BSE	Close
770	16-05-2024	0.00	NSE	Close
771	15-05-2024	0.00	BSE	Close
772	15-05-2024	0.00	NSE	Close
773	14-05-2024	0.00	BSE	Close
774	14-05-2024	0.00	NSE	Close
775	13-05-2024	0.00	BSE	Close
776	13-05-2024	0.00	NSE	Close
777	10-05-2024	0.00	BSE	Close
778	10-05-2024	0.00	NSE	Close
779	09-05-2024	0.00	BSE	Close
780	09-05-2024	0.00	NSE	Close
781	08-05-2024	0.00	BSE	Close
782	08-05-2024	0.00	NSE	Close
783	07-05-2024	0.00	BSE	Close
784	07-05-2024	0.00	NSE	Close
785	06-05-2024	0.00	BSE	Close
786	06-05-2024	0.00	NSE	Close
787	03-05-2024	0.00	BSE	Close
788	03-05-2024	0.00	NSE	Close
789	02-05-2024	0.00	BSE	Close
790	02-05-2024	0.00	NSE	Close
791	01-05-2024	0.00	BSE	Close
792	01-05-2024	0.00	NSE	Close
793	30-04-2024	0.00	BSE	Close
794	30-04-2024	0.00	NSE	Close
795	29-04-2024	0.00	BSE	Close
796	29-04-2024	0.00	NSE	Close
797	26-04-2024	0.00	BSE	Close
798	26-04-2024	0.00	NSE	Close
799	25-04-2024	0.00	BSE	Close
800	25-04-2024	0.00	NSE	Close
801	24-04-2024	106.11	BSE	Close
802	24-04-2024	106.00	NSE	Close
803	23-04-2024	105.64	BSE	Close
804	23-04-2024	105.90	NSE	Close
805	22-04-2024	104.60	BSE	Close
806	22-04-2024	105.15	NSE	Close
807	19-04-2024	105.38	BSE	Close
808	19-04-2024	105.50	NSE	Close
809	18-04-2024	106.04	BSE	Close
810	18-04-2024	105.65	NSE	Close
811	17-04-2024	106.04	BSE	Close
812	17-04-2024	105.65	NSE	Close
813	16-04-2024	104.59	BSE	Close
814	16-04-2024	104.30	NSE	Close
815	15-04-2024	107.25	BSE	Close
816	15-04-2024	107.65	NSE	Close
817	12-04-2024	111.06	BSE	Close
818	12-04-2024	110.95	NSE	Close
819	11-04-2024	111.06	BSE	Close
820	11-04-2024	110.95	NSE	Close
821	10-04-2024	111.12	BSE	Close
822	10-04-2024	111.00	NSE	Close
823	09-04-2024	109.59	BSE	Close
824	09-04-2024	109.55	NSE	Close
825	08-04-2024	109.49	BSE	Close
826	08-04-2024	109.50	NSE	Close
827	05-04-2024	106.52	BSE	Close
828	05-04-2024	107.00	NSE	Close
829	04-04-2024	108.15	BSE	Close
830	04-04-2024	108.50	NSE	Close
831	03-04-2024	101.37	BSE	Close
832	03-04-2024	101.60	NSE	Close
833	02-04-2024	99.32	BSE	Close
834	02-04-2024	99.45	NSE	Close
835	01-04-2024	92.70	BSE	Close
836	01-04-2024	92.75	NSE	Close
837	29-03-2024	92.70	BSE	Close
838	29-03-2024	92.75	NSE	Close
839	28-03-2024	94.15	BSE	Close
840	28-03-2024	94.15	NSE	Close
841	27-03-2024	96.00	BSE	Close
842	27-03-2024	95.95	NSE	Close
843	26-03-2024	96.10	BSE	Close
844	26-03-2024	96.05	NSE	Close
845	25-03-2024	96.10	BSE	Close
846	25-03-2024	96.05	NSE	Close
847	22-03-2024	95.45	BSE	Close
848	22-03-2024	95.25	NSE	Close
849	21-03-2024	93.35	BSE	Close
850	21-03-2024	93.50	NSE	Close
851	20-03-2024	94.40	BSE	Close
852	20-03-2024	94.50	NSE	Close
853	19-03-2024	98.60	BSE	Close
854	19-03-2024	98.05	NSE	Close
855	18-03-2024	98.35	BSE	Close
856	18-03-2024	98.45	NSE	Close
857	15-03-2024	98.85	BSE	Close
858	15-03-2024	98.85	NSE	Close
859	14-03-2024	95.50	BSE	Close
860	14-03-2024	95.25	NSE	Close
861	13-03-2024	102.30	BSE	Close
862	13-03-2024	102.35	NSE	Close
863	12-03-2024	104.60	BSE	Close
864	12-03-2024	104.90	NSE	Close
865	11-03-2024	106.65	BSE	Close
866	11-03-2024	106.90	NSE	Close
867	08-03-2024	106.65	BSE	Close
868	08-03-2024	106.90	NSE	Close
869	07-03-2024	106.95	BSE	Close
870	07-03-2024	106.90	NSE	Close
871	06-03-2024	108.70	BSE	Close
872	06-03-2024	109.00	NSE	Close
873	05-03-2024	111.55	BSE	Close
874	05-03-2024	111.75	NSE	Close
875	04-03-2024	111.10	BSE	Close
876	04-03-2024	111.05	NSE	Close
877	01-03-2024	110.20	BSE	Close
878	01-03-2024	110.00	NSE	Close
879	29-02-2024	109.25	BSE	Close
880	29-02-2024	109.30	NSE	Close
881	28-02-2024	112.30	BSE	Close
882	28-02-2024	112.30	NSE	Close
883	27-02-2024	111.90	BSE	Close
884	27-02-2024	111.85	NSE	Close
885	26-02-2024	112.45	BSE	Close
886	26-02-2024	112.95	NSE	Close
887	23-02-2024	112.90	BSE	Close
888	23-02-2024	113.00	NSE	Close
889	22-02-2024	114.30	BSE	Close
890	22-02-2024	114.15	NSE	Close
891	21-02-2024	109.80	BSE	Close
892	21-02-2024	109.65	NSE	Close
893	20-02-2024	109.20	BSE	Close
894	20-02-2024	108.55	NSE	Close
895	19-02-2024	108.40	BSE	Close
896	19-02-2024	108.20	NSE	Close
897	16-02-2024	107.00	BSE	Close
898	16-02-2024	107.25	NSE	Close
899	15-02-2024	107.40	BSE	Close
900	15-02-2024	107.75	NSE	Close
901	14-02-2024	106.00	BSE	Close
902	14-02-2024	106.00	NSE	Close
903	13-02-2024	107.45	BSE	Close
904	13-02-2024	107.00	NSE	Close
905	12-02-2024	111.25	BSE	Close
906	12-02-2024	111.25	NSE	Close
907	09-02-2024	113.10	BSE	Close
908	09-02-2024	113.70	NSE	Close
909	08-02-2024	114.75	BSE	Close
910	08-02-2024	114.85	NSE	Close
911	07-02-2024	114.85	BSE	Close
912	07-02-2024	114.85	NSE	Close
913	06-02-2024	114.30	BSE	Close
914	06-02-2024	114.15	NSE	Close
915	05-02-2024	112.70	BSE	Close
916	05-02-2024	113.00	NSE	Close
917	02-02-2024	110.90	BSE	Close
918	02-02-2024	111.10	NSE	Close
919	01-02-2024	111.00	BSE	Close
920	01-02-2024	111.00	NSE	Close
921	31-01-2024	109.55	BSE	Close
922	31-01-2024	109.30	NSE	Close
923	30-01-2024	110.55	BSE	Close
924	30-01-2024	110.50	NSE	Close
925	29-01-2024	110.90	BSE	Close
926	29-01-2024	110.75	NSE	Close
927	26-01-2024	111.05	BSE	Close
928	26-01-2024	110.75	NSE	Close
929	25-01-2024	110.75	BSE	Close
930	25-01-2024	110.85	NSE	Close
931	24-01-2024	108.10	BSE	Close
932	24-01-2024	108.10	NSE	Close
933	23-01-2024	112.75	BSE	Close
934	23-01-2024	112.75	NSE	Close
935	22-01-2024	112.75	BSE	Close
936	22-01-2024	112.75	NSE	Close
937	19-01-2024	109.35	BSE	Close
938	19-01-2024	109.65	NSE	Close
939	18-01-2024	110.20	BSE	Close
940	18-01-2024	109.95	NSE	Close
941	17-01-2024	112.40	BSE	Close
942	17-01-2024	112.40	NSE	Close
943	16-01-2024	115.00	BSE	Close
944	16-01-2024	115.05	NSE	Close
945	15-01-2024	115.50	BSE	Close
946	15-01-2024	115.25	NSE	Close
947	12-01-2024	114.40	BSE	Close
948	12-01-2024	114.45	NSE	Close
949	11-01-2024	111.40	BSE	Close
950	11-01-2024	111.40	NSE	Close
951	10-01-2024	111.20	BSE	Close
952	10-01-2024	111.20	NSE	Close
953	09-01-2024	111.25	BSE	Close
954	09-01-2024	111.15	NSE	Close
955	08-01-2024	110.95	BSE	Close
956	08-01-2024	110.95	NSE	Close
957	05-01-2024	111.85	BSE	Close
958	05-01-2024	111.60	NSE	Close
959	04-01-2024	112.05	BSE	Close
960	04-01-2024	111.75	NSE	Close
961	03-01-2024	112.00	BSE	Close
962	03-01-2024	112.00	NSE	Close
963	02-01-2024	111.10	BSE	Close
964	02-01-2024	111.10	NSE	Close
965	01-01-2024	111.30	BSE	Close
966	01-01-2024	111.45	NSE	Close
967	29-12-2023	110.75	BSE	Close
968	29-12-2023	110.65	NSE	Close
969	28-12-2023	110.55	BSE	Close
970	28-12-2023	110.45	NSE	Close
971	27-12-2023	108.45	BSE	Close
972	27-12-2023	108.65	NSE	Close
973	26-12-2023	109.05	BSE	Close
974	26-12-2023	109.00	NSE	Close
975	25-12-2023	109.05	BSE	Close
976	25-12-2023	109.00	NSE	Close
977	22-12-2023	107.50	BSE	Close
978	22-12-2023	107.55	NSE	Close
979	21-12-2023	106.85	BSE	Close
980	21-12-2023	106.65	NSE	Close
981	20-12-2023	109.65	BSE	Close
982	20-12-2023	109.45	NSE	Close
983	19-12-2023	109.80	BSE	Close
984	19-12-2023	109.50	NSE	Close
985	18-12-2023	108.55	BSE	Close
986	18-12-2023	108.90	NSE	Close
987	15-12-2023	108.55	BSE	Close
988	15-12-2023	108.60	NSE	Close
989	14-12-2023	108.25	BSE	Close
990	14-12-2023	108.50	NSE	Close
991	13-12-2023	108.20	BSE	Close
992	13-12-2023	108.55	NSE	Close
993	12-12-2023	107.95	BSE	Close
994	12-12-2023	107.80	NSE	Close
995	11-12-2023	106.85	BSE	Close
996	11-12-2023	106.75	NSE	Close
997	08-12-2023	108.30	BSE	Close
998	08-12-2023	108.85	NSE	Close
999	07-12-2023	109.10	BSE	Close
1000	07-12-2023	109.25	NSE	Close
1001	06-12-2023	108.25	BSE	Close
1002	06-12-2023	108.45	NSE	Close
1003	05-12-2023	109.75	BSE	Close
1004	05-12-2023	109.75	NSE	Close
1005	04-12-2023	110.25	BSE	Close
1006	04-12-2023	110.00	NSE	Close
1007	01-12-2023	110.70	BSE	Close
1008	01-12-2023	110.80	NSE	Close
1009	30-11-2023	110.05	BSE	Close
1010	30-11-2023	110.20	NSE	Close
1011	29-11-2023	110.05	BSE	Close
1012	29-11-2023	110.15	NSE	Close
1013	28-11-2023	110.60	BSE	Close
1014	28-11-2023	110.60	NSE	Close
1015	27-11-2023	110.60	BSE	Close
1016	27-11-2023	110.60	NSE	Close
1017	24-11-2023	112.55	BSE	Close
1018	24-11-2023	112.65	NSE	Close
1019	23-11-2023	108.35	BSE	Close
1020	23-11-2023	108.70	NSE	Close
1021	22-11-2023	108.55	BSE	Close
1022	22-11-2023	108.85	NSE	Close
1023	21-11-2023	109.95	BSE	Close
1024	21-11-2023	110.15	NSE	Close
1025	20-11-2023	108.75	BSE	Close
1026	20-11-2023	109.10	NSE	Close
1027	17-11-2023	108.25	BSE	Close
1028	17-11-2023	108.30	NSE	Close
1029	16-11-2023	108.70	BSE	Close
1030	16-11-2023	108.50	NSE	Close
1031	15-11-2023	109.20	BSE	Close
1032	15-11-2023	109.65	NSE	Close
1033	14-11-2023	109.20	BSE	Close
1034	14-11-2023	109.65	NSE	Close
1035	13-11-2023	109.40	BSE	Close
1036	13-11-2023	109.45	NSE	Close
1037	10-11-2023	108.05	BSE	Close
1038	10-11-2023	107.95	NSE	Close
1039	09-11-2023	108.75	BSE	Close
1040	09-11-2023	109.10	NSE	Close
1041	08-11-2023	109.75	BSE	Close
1042	08-11-2023	109.65	NSE	Close
1043	07-11-2023	109.60	BSE	Close
1044	07-11-2023	109.85	NSE	Close
1045	06-11-2023	109.25	BSE	Close
1046	06-11-2023	109.45	NSE	Close
1047	03-11-2023	107.75	BSE	Close
1048	03-11-2023	107.85	NSE	Close
1049	02-11-2023	106.75	BSE	Close
1050	02-11-2023	106.45	NSE	Close
1051	01-11-2023	106.45	BSE	Close
1052	01-11-2023	106.25	NSE	Close
1053	31-10-2023	108.30	BSE	Close
1054	31-10-2023	108.10	NSE	Close
1055	30-10-2023	111.15	BSE	Close
1056	30-10-2023	110.85	NSE	Close
1057	27-10-2023	108.70	BSE	Close
1058	27-10-2023	108.70	NSE	Close
1059	26-10-2023	109.15	BSE	Close
1060	26-10-2023	108.85	NSE	Close
1061	25-10-2023	109.15	BSE	Close
1062	25-10-2023	108.80	NSE	Close
1063	24-10-2023	109.15	BSE	Close
1064	24-10-2023	108.80	NSE	Close
1065	23-10-2023	117.15	BSE	Close
1066	23-10-2023	117.10	NSE	Close
1067	20-10-2023	117.75	BSE	Close
1068	20-10-2023	117.85	NSE	Close
1069	19-10-2023	119.05	BSE	Close
1070	19-10-2023	118.85	NSE	Close
1071	18-10-2023	120.40	BSE	Close
1072	18-10-2023	120.25	NSE	Close
1073	17-10-2023	118.95	BSE	Close
1074	17-10-2023	118.85	NSE	Close
1075	16-10-2023	118.20	BSE	Close
1076	16-10-2023	118.25	NSE	Close
1077	13-10-2023	118.80	BSE	Close
1078	13-10-2023	118.95	NSE	Close
1079	12-10-2023	118.45	BSE	Close
1080	12-10-2023	118.25	NSE	Close
1081	11-10-2023	115.90	BSE	Close
1082	11-10-2023	116.40	NSE	Close
1083	10-10-2023	114.95	BSE	Close
1084	10-10-2023	114.75	NSE	Close
1085	09-10-2023	117.25	BSE	Close
1086	09-10-2023	117.45	NSE	Close
1087	06-10-2023	117.50	BSE	Close
1088	06-10-2023	117.05	NSE	Close
1089	05-10-2023	117.50	BSE	Close
1090	05-10-2023	117.65	NSE	Close
1091	04-10-2023	118.25	BSE	Close
1092	04-10-2023	118.55	NSE	Close
1093	03-10-2023	118.60	BSE	Close
1094	03-10-2023	118.65	NSE	Close
1095	02-10-2023	118.60	BSE	Close
1096	02-10-2023	118.65	NSE	Close
1097	29-09-2023	119.40	BSE	Close
1098	29-09-2023	119.00	NSE	Close
1099	28-09-2023	121.30	BSE	Close
1100	28-09-2023	121.20	NSE	Close
1101	27-09-2023	122.75	BSE	Close
1102	27-09-2023	122.60	NSE	Close
1103	26-09-2023	123.75	BSE	Close
1104	26-09-2023	123.45	NSE	Close
1105	25-09-2023	118.10	BSE	Close
1106	25-09-2023	118.35	NSE	Close
1107	22-09-2023	119.40	BSE	Close
1108	22-09-2023	119.25	NSE	Close
1109	21-09-2023	121.85	BSE	Close
1110	21-09-2023	121.90	NSE	Close
1111	20-09-2023	119.30	BSE	Close
1112	20-09-2023	119.30	NSE	Close
1113	19-09-2023	119.30	BSE	Close
1114	19-09-2023	119.30	NSE	Close
1115	18-09-2023	120.45	BSE	Close
1116	18-09-2023	121.10	NSE	Close
1117	15-09-2023	124.50	BSE	Close
1118	15-09-2023	124.55	NSE	Close
1119	14-09-2023	119.35	BSE	Close
1120	14-09-2023	119.45	NSE	Close
1121	13-09-2023	117.05	BSE	Close
1122	13-09-2023	116.75	NSE	Close
1123	12-09-2023	124.10	BSE	Close
1124	12-09-2023	124.20	NSE	Close
1125	11-09-2023	122.00	BSE	Close
1126	11-09-2023	122.35	NSE	Close
1127	08-09-2023	124.35	BSE	Close
1128	08-09-2023	124.15	NSE	Close
1129	07-09-2023	125.00	BSE	Close
1130	07-09-2023	125.15	NSE	Close
1131	06-09-2023	121.65	BSE	Close
1132	06-09-2023	121.80	NSE	Close
1133	05-09-2023	120.65	BSE	Close
1134	05-09-2023	120.65	NSE	Close
1135	04-09-2023	116.95	BSE	Close
1136	04-09-2023	117.55	NSE	Close
1137	01-09-2023	114.50	BSE	Close
1138	01-09-2023	114.45	NSE	Close
1139	31-08-2023	116.35	BSE	Close
1140	31-08-2023	116.40	NSE	Close
1141	30-08-2023	112.25	BSE	Close
1142	30-08-2023	112.30	NSE	Close
1143	29-08-2023	110.00	BSE	Close
1144	29-08-2023	110.35	NSE	Close
1145	28-08-2023	107.45	BSE	Close
1146	28-08-2023	107.35	NSE	Close
1147	25-08-2023	108.30	BSE	Close
1148	25-08-2023	108.35	NSE	Close
1149	24-08-2023	106.45	BSE	Close
1150	24-08-2023	106.30	NSE	Close
1151	23-08-2023	105.65	BSE	Close
1152	23-08-2023	105.50	NSE	Close
1153	22-08-2023	105.10	BSE	Close
1154	22-08-2023	105.30	NSE	Close
1155	21-08-2023	106.00	BSE	Close
1156	21-08-2023	106.00	NSE	Close
1157	18-08-2023	105.90	BSE	Close
1158	18-08-2023	105.90	NSE	Close
1159	17-08-2023	106.50	BSE	Close
1160	17-08-2023	106.10	NSE	Close
1161	16-08-2023	107.50	BSE	Close
1162	16-08-2023	107.35	NSE	Close
1163	15-08-2023	107.50	BSE	Close
1164	15-08-2023	107.35	NSE	Close
1165	14-08-2023	106.95	BSE	Close
1166	14-08-2023	106.60	NSE	Close
1167	11-08-2023	106.95	BSE	Close
1168	11-08-2023	107.00	NSE	Close
1169	10-08-2023	107.50	BSE	Close
1170	10-08-2023	107.50	NSE	Close
1171	09-08-2023	109.35	BSE	Close
1172	09-08-2023	109.15	NSE	Close
1173	08-08-2023	108.60	BSE	Close
1174	08-08-2023	108.60	NSE	Close
1175	07-08-2023	109.25	BSE	Close
1176	07-08-2023	109.10	NSE	Close
1177	04-08-2023	109.00	BSE	Close
1178	04-08-2023	108.80	NSE	Close
1179	03-08-2023	109.40	BSE	Close
1180	03-08-2023	109.10	NSE	Close
1181	02-08-2023	109.90	BSE	Close
1182	02-08-2023	110.00	NSE	Close
1183	01-08-2023	109.65	BSE	Close
1184	01-08-2023	108.95	NSE	Close
1185	31-07-2023	108.30	BSE	Close
1186	31-07-2023	108.25	NSE	Close
1187	28-07-2023	109.80	BSE	Close
1188	28-07-2023	109.80	NSE	Close
1189	27-07-2023	110.85	BSE	Close
1190	27-07-2023	110.40	NSE	Close
1191	26-07-2023	110.85	BSE	Close
1192	26-07-2023	110.80	NSE	Close
1193	25-07-2023	112.20	BSE	Close
1194	25-07-2023	112.40	NSE	Close
1195	24-07-2023	111.65	BSE	Close
1196	24-07-2023	111.60	NSE	Close
1197	21-07-2023	110.15	BSE	Close
1198	21-07-2023	110.20	NSE	Close
1199	20-07-2023	108.40	BSE	Close
1200	20-07-2023	107.85	NSE	Close
1201	19-07-2023	107.95	BSE	Close
1202	19-07-2023	107.85	NSE	Close
1203	18-07-2023	109.40	BSE	Close
1204	18-07-2023	109.40	NSE	Close
1205	17-07-2023	108.05	BSE	Close
1206	17-07-2023	108.15	NSE	Close
1207	14-07-2023	107.50	BSE	Close
1208	14-07-2023	107.40	NSE	Close
1209	13-07-2023	110.85	BSE	Close
1210	13-07-2023	110.65	NSE	Close
1211	12-07-2023	110.35	BSE	Close
1212	12-07-2023	110.30	NSE	Close
1213	11-07-2023	110.80	BSE	Close
1214	11-07-2023	110.70	NSE	Close
1215	10-07-2023	112.10	BSE	Close
1216	10-07-2023	112.25	NSE	Close
1217	07-07-2023	112.20	BSE	Close
1218	07-07-2023	112.15	NSE	Close
1219	06-07-2023	112.40	BSE	Close
1220	06-07-2023	112.45	NSE	Close
1221	05-07-2023	110.95	BSE	Close
1222	05-07-2023	111.10	NSE	Close
1223	04-07-2023	111.15	BSE	Close
1224	04-07-2023	111.60	NSE	Close
1225	03-07-2023	111.90	BSE	Close
1226	03-07-2023	112.05	NSE	Close
1227	30-06-2023	111.65	BSE	Close
1228	30-06-2023	111.60	NSE	Close
1229	29-06-2023	111.65	BSE	Close
1230	29-06-2023	111.60	NSE	Close
1231	28-06-2023	111.95	BSE	Close
1232	28-06-2023	111.95	NSE	Close
1233	27-06-2023	112.75	BSE	Close
1234	27-06-2023	112.20	NSE	Close
1235	26-06-2023	111.00	BSE	Close
1236	26-06-2023	110.60	NSE	Close
1237	23-06-2023	112.75	BSE	Close
1238	23-06-2023	112.65	NSE	Close
1239	22-06-2023	111.80	BSE	Close
1240	22-06-2023	111.85	NSE	Close
1241	21-06-2023	112.25	BSE	Close
1242	21-06-2023	112.15	NSE	Close
1243	20-06-2023	111.70	BSE	Close
1244	20-06-2023	111.20	NSE	Close
1245	19-06-2023	111.70	BSE	Close
1246	19-06-2023	111.55	NSE	Close
1247	16-06-2023	110.90	BSE	Close
1248	16-06-2023	110.90	NSE	Close
1249	15-06-2023	111.30	BSE	Close
1250	15-06-2023	111.35	NSE	Close
1251	14-06-2023	111.55	BSE	Close
1252	14-06-2023	111.55	NSE	Close
1253	13-06-2023	111.45	BSE	Close
1254	13-06-2023	111.40	NSE	Close
1255	12-06-2023	112.75	BSE	Close
1256	12-06-2023	112.85	NSE	Close
1257	09-06-2023	111.05	BSE	Close
1258	09-06-2023	110.85	NSE	Close
1259	08-06-2023	112.65	BSE	Close
1260	08-06-2023	112.95	NSE	Close
1261	07-06-2023	109.25	BSE	Close
1262	07-06-2023	109.20	NSE	Close
1263	06-06-2023	109.75	BSE	Close
1264	06-06-2023	109.60	NSE	Close
1265	05-06-2023	113.00	BSE	Close
1266	05-06-2023	113.30	NSE	Close
1267	02-06-2023	112.85	BSE	Close
1268	02-06-2023	112.90	NSE	Close
1269	01-06-2023	112.50	BSE	Close
1270	01-06-2023	112.35	NSE	Close
1271	31-05-2023	113.65	BSE	Close
1272	31-05-2023	113.30	NSE	Close
1273	30-05-2023	116.15	BSE	Close
1274	30-05-2023	116.35	NSE	Close
1275	29-05-2023	114.70	BSE	Close
1276	29-05-2023	114.75	NSE	Close
1277	26-05-2023	114.90	BSE	Close
1278	26-05-2023	114.70	NSE	Close
1279	25-05-2023	114.55	BSE	Close
1280	25-05-2023	114.55	NSE	Close
1281	24-05-2023	115.70	BSE	Close
1282	24-05-2023	115.50	NSE	Close
1283	23-05-2023	115.10	BSE	Close
1284	23-05-2023	115.25	NSE	Close
1285	22-05-2023	115.90	BSE	Close
1286	22-05-2023	116.00	NSE	Close
1287	19-05-2023	117.25	BSE	Close
1288	19-05-2023	116.70	NSE	Close
1289	18-05-2023	116.95	BSE	Close
1290	18-05-2023	116.80	NSE	Close
1291	17-05-2023	116.55	BSE	Close
1292	17-05-2023	116.75	NSE	Close
1293	16-05-2023	117.25	BSE	Close
1294	16-05-2023	117.30	NSE	Close
1295	15-05-2023	117.15	BSE	Close
1296	15-05-2023	117.25	NSE	Close
1297	12-05-2023	119.80	BSE	Close
1298	12-05-2023	119.65	NSE	Close
1299	11-05-2023	118.65	BSE	Close
1300	11-05-2023	118.80	NSE	Close
1301	10-05-2023	121.05	BSE	Close
1302	10-05-2023	120.65	NSE	Close
1303	09-05-2023	121.40	BSE	Close
1304	09-05-2023	121.00	NSE	Close
1305	08-05-2023	121.10	BSE	Close
1306	08-05-2023	121.80	NSE	Close
1307	05-05-2023	123.40	BSE	Close
1308	05-05-2023	123.45	NSE	Close
1309	04-05-2023	122.95	BSE	Close
1310	04-05-2023	122.50	NSE	Close
1311	03-05-2023	119.40	BSE	Close
1312	03-05-2023	118.95	NSE	Close
1313	02-05-2023	116.40	BSE	Close
1314	02-05-2023	116.20	NSE	Close
1315	01-05-2023	116.40	BSE	Close
1316	01-05-2023	116.20	NSE	Close
1317	28-04-2023	115.65	BSE	Close
1318	28-04-2023	115.75	NSE	Close
1319	27-04-2023	116.25	BSE	Close
1320	27-04-2023	115.95	NSE	Close
1321	26-04-2023	115.80	BSE	Close
1322	26-04-2023	114.95	NSE	Close
1323	25-04-2023	113.65	BSE	Close
1324	25-04-2023	113.70	NSE	Close
1325	24-04-2023	113.20	BSE	Close
1326	24-04-2023	113.40	NSE	Close
1327	21-04-2023	114.25	BSE	Close
1328	21-04-2023	114.20	NSE	Close
1329	20-04-2023	114.65	BSE	Close
1330	20-04-2023	114.65	NSE	Close
1331	19-04-2023	111.80	BSE	Close
1332	19-04-2023	111.95	NSE	Close
1333	18-04-2023	115.00	BSE	Close
1334	18-04-2023	115.00	NSE	Close
1335	17-04-2023	116.20	BSE	Close
1336	17-04-2023	116.10	NSE	Close
1337	14-04-2023	116.20	BSE	Close
1338	14-04-2023	116.10	NSE	Close
1339	13-04-2023	115.85	BSE	Close
1340	13-04-2023	115.70	NSE	Close
1341	12-04-2023	114.40	BSE	Close
1342	12-04-2023	113.65	NSE	Close
1343	11-04-2023	114.25	BSE	Close
1344	11-04-2023	114.15	NSE	Close
1345	10-04-2023	113.65	BSE	Close
1346	10-04-2023	113.60	NSE	Close
1347	07-04-2023	113.65	BSE	Close
1348	07-04-2023	113.60	NSE	Close
1349	06-04-2023	112.60	BSE	Close
1350	06-04-2023	112.65	NSE	Close
1351	05-04-2023	110.75	BSE	Close
1352	05-04-2023	110.85	NSE	Close
1353	04-04-2023	110.75	BSE	Close
1354	04-04-2023	110.85	NSE	Close
1355	03-04-2023	108.25	BSE	Close
1356	03-04-2023	108.50	NSE	Close
1357	31-03-2023	107.30	BSE	Close
1358	31-03-2023	107.05	NSE	Close
1359	30-03-2023	107.30	BSE	Close
1360	30-03-2023	107.05	NSE	Close
1361	29-03-2023	101.95	BSE	Close
1362	29-03-2023	101.95	NSE	Close
1363	28-03-2023	106.10	BSE	Close
1364	28-03-2023	105.85	NSE	Close
1365	27-03-2023	110.85	BSE	Close
1366	27-03-2023	110.85	NSE	Close
1367	24-03-2023	112.65	BSE	Close
1368	24-03-2023	112.50	NSE	Close
1369	23-03-2023	111.45	BSE	Close
1370	23-03-2023	111.40	NSE	Close
1371	22-03-2023	111.25	BSE	Close
1372	22-03-2023	111.15	NSE	Close
1373	21-03-2023	111.60	BSE	Close
1374	21-03-2023	111.50	NSE	Close
1375	20-03-2023	113.35	BSE	Close
1376	20-03-2023	113.15	NSE	Close
1377	17-03-2023	114.05	BSE	Close
1378	17-03-2023	113.90	NSE	Close
1379	16-03-2023	118.25	BSE	Close
1380	16-03-2023	117.75	NSE	Close
1381	15-03-2023	119.75	BSE	Close
1382	15-03-2023	119.55	NSE	Close
1383	14-03-2023	122.65	BSE	Close
1384	14-03-2023	122.75	NSE	Close
1385	13-03-2023	126.85	BSE	Close
1386	13-03-2023	126.95	NSE	Close
1387	10-03-2023	123.10	BSE	Close
1388	10-03-2023	123.00	NSE	Close
1389	09-03-2023	126.25	BSE	Close
1390	09-03-2023	126.25	NSE	Close
1391	08-03-2023	119.20	BSE	Close
1392	08-03-2023	119.30	NSE	Close
1393	07-03-2023	119.20	BSE	Close
1394	07-03-2023	119.30	NSE	Close
1395	06-03-2023	119.20	BSE	Close
1396	06-03-2023	119.15	NSE	Close
1397	03-03-2023	119.05	BSE	Close
1398	03-03-2023	118.90	NSE	Close
1399	02-03-2023	119.90	BSE	Close
1400	02-03-2023	119.35	NSE	Close
1401	01-03-2023	118.30	BSE	Close
1402	01-03-2023	117.65	NSE	Close
1403	28-02-2023	116.50	BSE	Close
1404	28-02-2023	116.30	NSE	Close
1405	27-02-2023	120.90	BSE	Close
1406	27-02-2023	120.75	NSE	Close
1407	24-02-2023	120.90	BSE	Close
1408	24-02-2023	121.05	NSE	Close
1409	23-02-2023	122.60	BSE	Close
1410	23-02-2023	122.65	NSE	Close
1411	22-02-2023	124.15	BSE	Close
1412	22-02-2023	124.15	NSE	Close
1413	21-02-2023	125.35	BSE	Close
1414	21-02-2023	125.05	NSE	Close
1415	20-02-2023	126.35	BSE	Close
1416	20-02-2023	126.80	NSE	Close
1417	17-02-2023	126.25	BSE	Close
1418	17-02-2023	125.85	NSE	Close
1419	16-02-2023	125.05	BSE	Close
1420	16-02-2023	125.15	NSE	Close
1421	15-02-2023	123.35	BSE	Close
1422	15-02-2023	123.35	NSE	Close
1423	14-02-2023	125.55	BSE	Close
1424	14-02-2023	125.65	NSE	Close
1425	13-02-2023	128.10	BSE	Close
1426	13-02-2023	128.05	NSE	Close
1427	10-02-2023	127.80	BSE	Close
1428	10-02-2023	127.70	NSE	Close
1429	09-02-2023	127.60	BSE	Close
1430	09-02-2023	127.30	NSE	Close
1431	08-02-2023	126.80	BSE	Close
1432	08-02-2023	126.80	NSE	Close
1433	07-02-2023	127.20	BSE	Close
1434	07-02-2023	126.95	NSE	Close
1435	06-02-2023	127.50	BSE	Close
1436	06-02-2023	128.05	NSE	Close
1437	03-02-2023	128.45	BSE	Close
1438	03-02-2023	128.40	NSE	Close
1439	02-02-2023	128.50	BSE	Close
1440	02-02-2023	128.40	NSE	Close
1441	01-02-2023	131.10	BSE	Close
1442	01-02-2023	130.85	NSE	Close
1443	31-01-2023	128.45	BSE	Close
1444	31-01-2023	128.75	NSE	Close
1445	30-01-2023	127.65	BSE	Close
1446	30-01-2023	128.10	NSE	Close
1447	27-01-2023	130.85	BSE	Close
1448	27-01-2023	130.45	NSE	Close
1449	26-01-2023	130.85	BSE	Close
1450	26-01-2023	130.45	NSE	Close
1451	25-01-2023	130.55	BSE	Close
1452	25-01-2023	130.55	NSE	Close
1453	24-01-2023	132.60	BSE	Close
1454	24-01-2023	132.90	NSE	Close
1455	23-01-2023	132.90	BSE	Close
1456	23-01-2023	132.90	NSE	Close
1457	20-01-2023	134.90	BSE	Close
1458	20-01-2023	134.90	NSE	Close
1459	19-01-2023	137.35	BSE	Close
1460	19-01-2023	137.25	NSE	Close
1461	18-01-2023	135.25	BSE	Close
1462	18-01-2023	135.45	NSE	Close
1463	17-01-2023	129.90	BSE	Close
1464	17-01-2023	129.95	NSE	Close
1465	16-01-2023	129.40	BSE	Close
1466	16-01-2023	129.50	NSE	Close
1467	13-01-2023	129.60	BSE	Close
1468	13-01-2023	129.80	NSE	Close
1469	12-01-2023	130.05	BSE	Close
1470	12-01-2023	130.05	NSE	Close
1471	11-01-2023	129.00	BSE	Close
1472	11-01-2023	128.85	NSE	Close
1473	10-01-2023	129.25	BSE	Close
1474	10-01-2023	129.25	NSE	Close
1475	09-01-2023	129.65	BSE	Close
1476	09-01-2023	129.30	NSE	Close
1477	06-01-2023	130.10	BSE	Close
1478	06-01-2023	130.20	NSE	Close
1479	05-01-2023	130.80	BSE	Close
1480	05-01-2023	130.90	NSE	Close
1481	04-01-2023	134.05	BSE	Close
1482	04-01-2023	134.25	NSE	Close
1483	03-01-2023	134.10	BSE	Close
1484	03-01-2023	134.15	NSE	Close
1485	02-01-2023	133.00	BSE	Close
1486	02-01-2023	133.25	NSE	Close
1487	30-12-2022	133.65	BSE	Close
1488	30-12-2022	133.45	NSE	Close
1489	29-12-2022	131.05	BSE	Close
1490	29-12-2022	131.40	NSE	Close
1491	28-12-2022	132.55	BSE	Close
1492	28-12-2022	132.45	NSE	Close
1493	27-12-2022	127.00	BSE	Close
1494	27-12-2022	126.65	NSE	Close
1495	26-12-2022	123.90	BSE	Close
1496	26-12-2022	124.10	NSE	Close
1497	23-12-2022	129.20	BSE	Close
1498	23-12-2022	128.85	NSE	Close
1499	22-12-2022	131.40	BSE	Close
1500	22-12-2022	131.75	NSE	Close
1501	21-12-2022	136.35	BSE	Close
1502	21-12-2022	136.10	NSE	Close
1503	20-12-2022	139.55	BSE	Close
1504	20-12-2022	139.30	NSE	Close
1505	19-12-2022	135.20	BSE	Close
1506	19-12-2022	135.05	NSE	Close
1507	16-12-2022	128.90	BSE	Close
1508	16-12-2022	129.00	NSE	Close
1509	15-12-2022	128.90	BSE	Close
1510	15-12-2022	128.80	NSE	Close
1511	14-12-2022	130.50	BSE	Close
1512	14-12-2022	130.35	NSE	Close
1513	13-12-2022	131.05	BSE	Close
1514	13-12-2022	131.15	NSE	Close
1515	12-12-2022	132.10	BSE	Close
1516	12-12-2022	131.80	NSE	Close
1517	09-12-2022	134.10	BSE	Close
1518	09-12-2022	134.30	NSE	Close
1519	08-12-2022	135.25	BSE	Close
1520	08-12-2022	135.20	NSE	Close
1521	07-12-2022	138.20	BSE	Close
1522	07-12-2022	138.35	NSE	Close
1523	06-12-2022	137.15	BSE	Close
1524	06-12-2022	137.30	NSE	Close
1525	05-12-2022	135.75	BSE	Close
1526	05-12-2022	135.70	NSE	Close
1527	02-12-2022	129.50	BSE	Close
1528	02-12-2022	129.60	NSE	Close
1529	01-12-2022	129.05	BSE	Close
1530	01-12-2022	128.85	NSE	Close
1531	30-11-2022	130.70	BSE	Close
1532	30-11-2022	130.80	NSE	Close
1533	29-11-2022	131.05	BSE	Close
1534	29-11-2022	131.15	NSE	Close
1535	28-11-2022	128.90	BSE	Close
1536	28-11-2022	128.80	NSE	Close
1537	25-11-2022	130.25	BSE	Close
1538	25-11-2022	130.25	NSE	Close
1539	24-11-2022	129.55	BSE	Close
1540	24-11-2022	129.50	NSE	Close
1541	23-11-2022	128.90	BSE	Close
1542	23-11-2022	128.80	NSE	Close
1543	22-11-2022	128.35	BSE	Close
1544	22-11-2022	128.30	NSE	Close
1545	21-11-2022	129.85	BSE	Close
1546	21-11-2022	129.95	NSE	Close
1547	18-11-2022	133.20	BSE	Close
1548	18-11-2022	133.20	NSE	Close
1549	17-11-2022	133.30	BSE	Close
1550	17-11-2022	133.60	NSE	Close
1551	16-11-2022	129.60	BSE	Close
1552	16-11-2022	129.55	NSE	Close
1553	15-11-2022	131.20	BSE	Close
1554	15-11-2022	131.30	NSE	Close
1555	14-11-2022	135.85	BSE	Close
1556	14-11-2022	135.60	NSE	Close
1557	11-11-2022	136.70	BSE	Close
1558	11-11-2022	136.75	NSE	Close
1559	10-11-2022	138.30	BSE	Close
1560	10-11-2022	138.45	NSE	Close
1561	09-11-2022	142.00	BSE	Close
1562	09-11-2022	141.35	NSE	Close
1563	08-11-2022	142.80	BSE	Close
1564	08-11-2022	141.35	NSE	Close
1565	07-11-2022	143.35	BSE	Close
1566	07-11-2022	143.25	NSE	Close
1567	04-11-2022	142.55	BSE	Close
1568	04-11-2022	142.80	NSE	Close
1569	03-11-2022	145.55	BSE	Close
1570	03-11-2022	145.40	NSE	Close
1571	02-11-2022	140.00	BSE	Close
1572	02-11-2022	138.50	NSE	Close
1573	01-11-2022	140.70	BSE	Close
1574	01-11-2022	140.65	NSE	Close
1575	31-10-2022	137.45	BSE	Close
1576	31-10-2022	137.55	NSE	Close
1577	28-10-2022	139.75	BSE	Close
1578	28-10-2022	139.70	NSE	Close
1579	27-10-2022	137.10	BSE	Close
1580	27-10-2022	137.00	NSE	Close
1581	26-10-2022	137.10	BSE	Close
1582	26-10-2022	137.00	NSE	Close
1583	25-10-2022	139.05	BSE	Close
1584	25-10-2022	138.90	NSE	Close
1585	24-10-2022	137.95	BSE	Close
1586	24-10-2022	138.35	NSE	Close
1587	21-10-2022	139.60	BSE	Close
1588	21-10-2022	139.65	NSE	Close
1589	20-10-2022	141.05	BSE	Close
1590	20-10-2022	141.10	NSE	Close
1591	19-10-2022	141.20	BSE	Close
1592	19-10-2022	140.90	NSE	Close
1593	18-10-2022	140.05	BSE	Close
1594	18-10-2022	140.25	NSE	Close
1595	17-10-2022	142.25	BSE	Close
1596	17-10-2022	141.70	NSE	Close
1597	14-10-2022	144.10	BSE	Close
1598	14-10-2022	143.05	NSE	Close
1599	13-10-2022	143.40	BSE	Close
1600	13-10-2022	143.30	NSE	Close
1601	12-10-2022	140.15	BSE	Close
1602	12-10-2022	140.15	NSE	Close
1603	11-10-2022	143.30	BSE	Close
1604	11-10-2022	143.25	NSE	Close
1605	10-10-2022	145.20	BSE	Close
1606	10-10-2022	144.95	NSE	Close
1607	07-10-2022	144.45	BSE	Close
1608	07-10-2022	144.60	NSE	Close
1609	06-10-2022	142.30	BSE	Close
1610	06-10-2022	142.30	NSE	Close
1611	05-10-2022	142.30	BSE	Close
1612	05-10-2022	142.30	NSE	Close
1613	04-10-2022	137.05	BSE	Close
1614	04-10-2022	136.55	NSE	Close
1615	03-10-2022	139.75	BSE	Close
1616	03-10-2022	139.80	NSE	Close
1617	30-09-2022	137.20	BSE	Close
1618	30-09-2022	137.15	NSE	Close
1619	29-09-2022	134.15	BSE	Close
1620	29-09-2022	134.05	NSE	Close
1621	28-09-2022	135.60	BSE	Close
1622	28-09-2022	135.65	NSE	Close
1623	27-09-2022	137.05	BSE	Close
1624	27-09-2022	136.20	NSE	Close
1625	26-09-2022	142.00	BSE	Close
1626	26-09-2022	141.85	NSE	Close
1627	23-09-2022	146.65	BSE	Close
1628	23-09-2022	146.65	NSE	Close
1629	22-09-2022	148.00	BSE	Close
1630	22-09-2022	148.00	NSE	Close
1631	21-09-2022	145.25	BSE	Close
1632	21-09-2022	145.05	NSE	Close
1633	20-09-2022	141.95	BSE	Close
1634	20-09-2022	141.65	NSE	Close
1635	19-09-2022	146.05	BSE	Close
1636	19-09-2022	145.95	NSE	Close
1637	16-09-2022	148.50	BSE	Close
1638	16-09-2022	148.60	NSE	Close
1639	15-09-2022	150.35	BSE	Close
1640	15-09-2022	150.30	NSE	Close
1641	14-09-2022	151.15	BSE	Close
1642	14-09-2022	151.20	NSE	Close
1643	13-09-2022	150.40	BSE	Close
1644	13-09-2022	150.30	NSE	Close
1645	12-09-2022	148.70	BSE	Close
1646	12-09-2022	148.40	NSE	Close
1647	09-09-2022	151.95	BSE	Close
1648	09-09-2022	151.75	NSE	Close
1649	08-09-2022	151.10	BSE	Close
1650	08-09-2022	151.20	NSE	Close
1651	07-09-2022	151.40	BSE	Close
1652	07-09-2022	151.60	NSE	Close
1653	06-09-2022	146.70	BSE	Close
1654	06-09-2022	146.95	NSE	Close
1655	05-09-2022	148.45	BSE	Close
1656	05-09-2022	146.65	NSE	Close
1657	02-09-2022	148.20	BSE	Close
1658	02-09-2022	148.50	NSE	Close
1659	01-09-2022	146.55	BSE	Close
1660	01-09-2022	146.45	NSE	Close
1661	31-08-2022	146.55	BSE	Close
1662	31-08-2022	146.45	NSE	Close
1663	30-08-2022	144.25	BSE	Close
1664	30-08-2022	144.15	NSE	Close
1665	29-08-2022	143.35	BSE	Close
1666	29-08-2022	143.45	NSE	Close
1667	26-08-2022	139.35	BSE	Close
1668	26-08-2022	139.20	NSE	Close
1669	25-08-2022	138.45	BSE	Close
1670	25-08-2022	138.15	NSE	Close
1671	24-08-2022	136.35	BSE	Close
1672	24-08-2022	136.65	NSE	Close
1673	23-08-2022	133.25	BSE	Close
1674	23-08-2022	133.45	NSE	Close
1675	22-08-2022	137.55	BSE	Close
1676	22-08-2022	136.95	NSE	Close
1677	19-08-2022	138.80	BSE	Close
1678	19-08-2022	138.80	NSE	Close
1679	18-08-2022	137.60	BSE	Close
1680	18-08-2022	137.65	NSE	Close
1681	17-08-2022	137.70	BSE	Close
1682	17-08-2022	137.60	NSE	Close
1683	16-08-2022	135.35	BSE	Close
1684	16-08-2022	135.25	NSE	Close
1685	15-08-2022	134.85	BSE	Close
1686	15-08-2022	135.25	NSE	Close
1687	12-08-2022	137.10	BSE	Close
1688	12-08-2022	136.70	NSE	Close
1689	11-08-2022	136.35	BSE	Close
1690	11-08-2022	136.45	NSE	Close
1691	10-08-2022	138.20	BSE	Close
1692	10-08-2022	138.20	NSE	Close
1693	09-08-2022	138.20	BSE	Close
1694	09-08-2022	138.20	NSE	Close
1695	08-08-2022	136.00	BSE	Close
1696	08-08-2022	136.25	NSE	Close
1697	05-08-2022	136.30	BSE	Close
1698	05-08-2022	136.40	NSE	Close
1699	04-08-2022	137.10	BSE	Close
1700	04-08-2022	137.55	NSE	Close
1701	03-08-2022	137.90	BSE	Close
1702	03-08-2022	137.70	NSE	Close
1703	02-08-2022	137.05	BSE	Close
1704	02-08-2022	136.95	NSE	Close
1705	01-08-2022	135.55	BSE	Close
1706	01-08-2022	135.70	NSE	Close
1707	29-07-2022	134.35	BSE	Close
1708	29-07-2022	133.95	NSE	Close
1709	28-07-2022	132.90	BSE	Close
1710	28-07-2022	132.85	NSE	Close
1711	27-07-2022	132.75	BSE	Close
1712	27-07-2022	132.65	NSE	Close
1713	26-07-2022	134.75	BSE	Close
1714	26-07-2022	134.75	NSE	Close
1715	25-07-2022	135.60	BSE	Close
1716	25-07-2022	135.60	NSE	Close
1717	22-07-2022	137.45	BSE	Close
1718	22-07-2022	137.30	NSE	Close
1719	21-07-2022	128.90	BSE	Close
1720	21-07-2022	128.75	NSE	Close
1721	20-07-2022	127.70	BSE	Close
1722	20-07-2022	127.75	NSE	Close
1723	19-07-2022	127.30	BSE	Close
1724	19-07-2022	127.20	NSE	Close
1725	18-07-2022	126.60	BSE	Close
1726	18-07-2022	126.50	NSE	Close
1727	15-07-2022	128.00	BSE	Close
1728	15-07-2022	127.65	NSE	Close
1729	14-07-2022	127.45	BSE	Close
1730	14-07-2022	127.75	NSE	Close
1731	13-07-2022	129.35	BSE	Close
1732	13-07-2022	129.50	NSE	Close
1733	12-07-2022	127.95	BSE	Close
1734	12-07-2022	127.95	NSE	Close
1735	11-07-2022	126.80	BSE	Close
1736	11-07-2022	126.85	NSE	Close
1737	08-07-2022	123.70	BSE	Close
1738	08-07-2022	123.55	NSE	Close
1739	07-07-2022	122.95	BSE	Close
1740	07-07-2022	123.70	NSE	Close
1741	06-07-2022	123.00	BSE	Close
1742	06-07-2022	123.15	NSE	Close
1743	05-07-2022	124.65	BSE	Close
1744	05-07-2022	124.35	NSE	Close
1745	04-07-2022	123.15	BSE	Close
1746	04-07-2022	122.45	NSE	Close
1747	01-07-2022	123.65	BSE	Close
1748	01-07-2022	123.45	NSE	Close
1749	30-06-2022	125.65	BSE	Close
1750	30-06-2022	125.65	NSE	Close
1751	29-06-2022	126.10	BSE	Close
1752	29-06-2022	125.60	NSE	Close
1753	28-06-2022	125.55	BSE	Close
1754	28-06-2022	125.45	NSE	Close
1755	27-06-2022	123.95	BSE	Close
1756	27-06-2022	124.05	NSE	Close
1757	24-06-2022	120.60	BSE	Close
1758	24-06-2022	120.85	NSE	Close
1759	23-06-2022	117.80	BSE	Close
1760	23-06-2022	117.50	NSE	Close
1761	22-06-2022	119.35	BSE	Close
1762	22-06-2022	118.65	NSE	Close
1763	21-06-2022	112.90	BSE	Close
1764	21-06-2022	113.15	NSE	Close
1765	20-06-2022	116.60	BSE	Close
1766	20-06-2022	117.05	NSE	Close
1767	17-06-2022	120.15	BSE	Close
1768	17-06-2022	121.05	NSE	Close
1769	16-06-2022	127.35	BSE	Close
1770	16-06-2022	127.45	NSE	Close
1771	15-06-2022	127.20	BSE	Close
1772	15-06-2022	127.15	NSE	Close
1773	14-06-2022	128.55	BSE	Close
1774	14-06-2022	128.40	NSE	Close
1775	13-06-2022	133.40	BSE	Close
1776	13-06-2022	133.35	NSE	Close
1777	10-06-2022	131.05	BSE	Close
1778	10-06-2022	131.15	NSE	Close
1779	09-06-2022	131.80	BSE	Close
1780	09-06-2022	131.75	NSE	Close
1781	08-06-2022	133.90	BSE	Close
1782	08-06-2022	134.95	NSE	Close
1783	07-06-2022	133.00	BSE	Close
1784	07-06-2022	132.90	NSE	Close
1785	06-06-2022	136.50	BSE	Close
1786	06-06-2022	136.40	NSE	Close
1787	03-06-2022	136.80	BSE	Close
1788	03-06-2022	136.90	NSE	Close
1789	02-06-2022	137.05	BSE	Close
1790	02-06-2022	137.10	NSE	Close
1791	01-06-2022	137.15	BSE	Close
1792	01-06-2022	136.90	NSE	Close
1793	31-05-2022	132.90	BSE	Close
1794	31-05-2022	133.00	NSE	Close
1795	30-05-2022	130.55	BSE	Close
1796	30-05-2022	130.45	NSE	Close
1797	27-05-2022	129.25	BSE	Close
1798	27-05-2022	129.30	NSE	Close
1799	26-05-2022	127.75	BSE	Close
1800	26-05-2022	127.35	NSE	Close
1801	25-05-2022	139.10	BSE	Close
1802	25-05-2022	138.95	NSE	Close
1803	24-05-2022	146.50	BSE	Close
1804	24-05-2022	145.85	NSE	Close
1805	23-05-2022	148.20	BSE	Close
1806	23-05-2022	148.10	NSE	Close
1807	20-05-2022	144.50	BSE	Close
1808	20-05-2022	144.55	NSE	Close
1809	19-05-2022	148.30	BSE	Close
1810	19-05-2022	148.15	NSE	Close
1811	18-05-2022	146.90	BSE	Close
1812	18-05-2022	146.70	NSE	Close
1813	17-05-2022	132.75	BSE	Close
1814	17-05-2022	136.10	NSE	Close
1815	16-05-2022	134.90	BSE	Close
1816	16-05-2022	133.95	NSE	Close
1817	13-05-2022	130.95	BSE	Close
1818	13-05-2022	130.95	NSE	Close
1819	12-05-2022	135.40	BSE	Close
1820	12-05-2022	135.40	NSE	Close
1821	11-05-2022	138.75	BSE	Close
1822	11-05-2022	139.65	NSE	Close
1823	10-05-2022	144.55	BSE	Close
1824	10-05-2022	143.80	NSE	Close
1825	09-05-2022	149.10	BSE	Close
1826	09-05-2022	148.90	NSE	Close
1827	06-05-2022	155.20	BSE	Close
1828	06-05-2022	155.35	NSE	Close
1829	05-05-2022	158.30	BSE	Close
1830	05-05-2022	158.00	NSE	Close
1831	04-05-2022	159.90	BSE	Close
1832	04-05-2022	159.70	NSE	Close
1833	03-05-2022	159.90	BSE	Close
1834	03-05-2022	159.70	NSE	Close
1835	02-05-2022	161.95	BSE	Close
1836	02-05-2022	161.90	NSE	Close
1837	29-04-2022	164.35	BSE	Close
1838	29-04-2022	164.40	NSE	Close
1839	28-04-2022	164.05	BSE	Close
1840	28-04-2022	164.00	NSE	Close
1841	27-04-2022	166.65	BSE	Close
1842	27-04-2022	166.55	NSE	Close
1843	26-04-2022	163.90	BSE	Close
1844	26-04-2022	163.75	NSE	Close
1845	25-04-2022	171.65	BSE	Close
1846	25-04-2022	171.70	NSE	Close
1847	22-04-2022	171.60	BSE	Close
1848	22-04-2022	171.20	NSE	Close
1849	21-04-2022	161.60	BSE	Close
1850	21-04-2022	161.70	NSE	Close
1851	20-04-2022	156.70	BSE	Close
1852	20-04-2022	156.00	NSE	Close
1853	19-04-2022	162.65	BSE	Close
1854	19-04-2022	162.40	NSE	Close
1855	18-04-2022	0.00	BSE	Close
1856	18-04-2022	0.00	NSE	Close
1857	15-04-2022	160.55	BSE	Close
1858	15-04-2022	160.05	NSE	Close
1859	14-04-2022	160.55	BSE	Close
1860	14-04-2022	160.05	NSE	Close
1861	13-04-2022	156.70	BSE	Close
1862	13-04-2022	156.90	NSE	Close
1863	12-04-2022	164.55	BSE	Close
1864	12-04-2022	164.45	NSE	Close
1865	11-04-2022	164.60	BSE	Close
1866	11-04-2022	163.80	NSE	Close
1867	08-04-2022	164.00	BSE	Close
1868	08-04-2022	163.55	NSE	Close
1869	07-04-2022	169.85	BSE	Close
1870	07-04-2022	169.75	NSE	Close
1871	06-04-2022	157.20	BSE	Close
1872	06-04-2022	157.05	NSE	Close
1873	05-04-2022	156.15	BSE	Close
1874	05-04-2022	156.35	NSE	Close
1875	04-04-2022	154.60	BSE	Close
1876	04-04-2022	154.70	NSE	Close
1877	01-04-2022	153.25	BSE	Close
1878	01-04-2022	152.90	NSE	Close
1879	31-03-2022	153.70	BSE	Close
1880	31-03-2022	153.75	NSE	Close
1881	30-03-2022	153.45	BSE	Close
1882	30-03-2022	153.85	NSE	Close
1883	29-03-2022	151.70	BSE	Close
1884	29-03-2022	152.40	NSE	Close
1885	28-03-2022	148.90	BSE	Close
1886	28-03-2022	149.00	NSE	Close
1887	25-03-2022	152.10	BSE	Close
1888	25-03-2022	152.20	NSE	Close
1889	24-03-2022	150.55	BSE	Close
1890	24-03-2022	150.85	NSE	Close
1891	23-03-2022	154.35	BSE	Close
1892	23-03-2022	154.40	NSE	Close
1893	22-03-2022	154.05	BSE	Close
1894	22-03-2022	154.30	NSE	Close
1895	21-03-2022	149.85	BSE	Close
1896	21-03-2022	149.75	NSE	Close
1897	18-03-2022	151.05	BSE	Close
1898	18-03-2022	149.75	NSE	Close
1899	17-03-2022	152.65	BSE	Close
1900	17-03-2022	152.60	NSE	Close
1901	16-03-2022	150.75	BSE	Close
1902	16-03-2022	151.75	NSE	Close
1903	15-03-2022	157.85	BSE	Close
1904	15-03-2022	158.00	NSE	Close
1905	14-03-2022	155.15	BSE	Close
1906	14-03-2022	154.85	NSE	Close
1907	11-03-2022	147.80	BSE	Close
1908	11-03-2022	148.05	NSE	Close
1909	10-03-2022	148.95	BSE	Close
1910	10-03-2022	148.75	NSE	Close
1911	09-03-2022	140.60	BSE	Close
1912	09-03-2022	141.05	NSE	Close
1913	08-03-2022	141.15	BSE	Close
1914	08-03-2022	141.50	NSE	Close
1915	07-03-2022	142.30	BSE	Close
1916	07-03-2022	142.35	NSE	Close
1917	04-03-2022	145.80	BSE	Close
1918	04-03-2022	145.95	NSE	Close
1919	03-03-2022	144.80	BSE	Close
1920	03-03-2022	144.35	NSE	Close
1921	02-03-2022	144.75	BSE	Close
1922	02-03-2022	144.40	NSE	Close
1923	01-03-2022	144.75	BSE	Close
1924	01-03-2022	144.40	NSE	Close
1925	28-02-2022	136.00	BSE	Close
1926	28-02-2022	136.20	NSE	Close
1927	25-02-2022	126.25	BSE	Close
1928	25-02-2022	125.75	NSE	Close
1929	24-02-2022	136.10	BSE	Close
1930	24-02-2022	137.05	NSE	Close
1931	23-02-2022	131.20	BSE	Close
1932	23-02-2022	129.30	NSE	Close
1933	22-02-2022	134.50	BSE	Close
1934	22-02-2022	134.05	NSE	Close
1935	21-02-2022	144.15	BSE	Close
1936	21-02-2022	144.80	NSE	Close
1937	18-02-2022	144.00	BSE	Close
1938	18-02-2022	144.70	NSE	Close
1939	17-02-2022	146.25	BSE	Close
1940	17-02-2022	146.35	NSE	Close
1941	16-02-2022	148.55	BSE	Close
1942	16-02-2022	148.65	NSE	Close
1943	15-02-2022	141.50	BSE	Close
1944	15-02-2022	141.25	NSE	Close
1945	14-02-2022	157.80	BSE	Close
1946	14-02-2022	157.45	NSE	Close
1947	11-02-2022	162.75	BSE	Close
1948	11-02-2022	162.85	NSE	Close
1949	10-02-2022	165.55	BSE	Close
1950	10-02-2022	165.80	NSE	Close
1951	09-02-2022	159.30	BSE	Close
1952	09-02-2022	159.45	NSE	Close
1953	08-02-2022	164.10	BSE	Close
1954	08-02-2022	164.05	NSE	Close
1955	07-02-2022	163.85	BSE	Close
1956	07-02-2022	163.90	NSE	Close
1957	04-02-2022	162.00	BSE	Close
1958	04-02-2022	162.15	NSE	Close
1959	03-02-2022	156.00	BSE	Close
1960	03-02-2022	156.00	NSE	Close
1961	02-02-2022	151.45	BSE	Close
1962	02-02-2022	151.00	NSE	Close
1963	01-02-2022	151.90	BSE	Close
1964	01-02-2022	152.00	NSE	Close
1965	31-01-2022	153.45	BSE	Close
1966	31-01-2022	154.10	NSE	Close
1967	28-01-2022	153.55	BSE	Close
1968	28-01-2022	153.55	NSE	Close
1969	27-01-2022	152.10	BSE	Close
1970	27-01-2022	151.90	NSE	Close
1971	26-01-2022	152.10	BSE	Close
1972	26-01-2022	151.90	NSE	Close
1973	25-01-2022	148.75	BSE	Close
1974	25-01-2022	148.85	NSE	Close
1975	24-01-2022	153.80	BSE	Close
1976	24-01-2022	153.90	NSE	Close
1977	21-01-2022	157.40	BSE	Close
1978	21-01-2022	156.25	NSE	Close
1979	20-01-2022	135.40	BSE	Close
1980	20-01-2022	135.45	NSE	Close
1981	19-01-2022	132.35	BSE	Close
1982	19-01-2022	131.65	NSE	Close
1983	18-01-2022	135.25	BSE	Close
1984	18-01-2022	135.40	NSE	Close
1985	17-01-2022	134.05	BSE	Close
1986	17-01-2022	134.05	NSE	Close
1987	14-01-2022	132.20	BSE	Close
1988	14-01-2022	134.25	NSE	Close
1989	13-01-2022	132.20	BSE	Close
1990	13-01-2022	132.30	NSE	Close
1991	12-01-2022	130.75	BSE	Close
1992	12-01-2022	130.70	NSE	Close
1993	11-01-2022	132.65	BSE	Close
1994	11-01-2022	132.70	NSE	Close
1995	10-01-2022	132.60	BSE	Close
1996	10-01-2022	132.60	NSE	Close
1997	07-01-2022	134.85	BSE	Close
1998	07-01-2022	134.55	NSE	Close
1999	06-01-2022	134.60	BSE	Close
2000	06-01-2022	134.85	NSE	Close
2001	05-01-2022	141.10	BSE	Close
2002	05-01-2022	141.05	NSE	Close
2003	04-01-2022	129.05	BSE	Close
2004	04-01-2022	129.05	NSE	Close
2005	03-01-2022	135.00	BSE	Close
2006	03-01-2022	135.00	NSE	Close
2007	31-12-2021	137.75	BSE	Close
2008	31-12-2021	719.25	NSE	Close
2009	30-12-2021	719.80	BSE	Close
2010	30-12-2021	719.25	NSE	Close
2011	29-12-2021	691.60	BSE	Close
2012	29-12-2021	693.15	NSE	Close
2013	28-12-2021	693.35	BSE	Close
2014	28-12-2021	694.20	NSE	Close
2015	27-12-2021	666.10	BSE	Close
2016	27-12-2021	666.55	NSE	Close
2017	24-12-2021	644.55	BSE	Close
2018	24-12-2021	644.80	NSE	Close
2019	23-12-2021	616.80	BSE	Close
2020	23-12-2021	616.75	NSE	Close
2021	22-12-2021	591.90	BSE	Close
2022	22-12-2021	592.20	NSE	Close
2023	21-12-2021	588.75	BSE	Close
2024	21-12-2021	589.45	NSE	Close
2025	20-12-2021	601.85	BSE	Close
2026	20-12-2021	601.55	NSE	Close
2027	17-12-2021	609.40	BSE	Close
2028	17-12-2021	610.60	NSE	Close
2029	16-12-2021	617.15	BSE	Close
2030	16-12-2021	615.65	NSE	Close
2031	15-12-2021	582.10	BSE	Close
2032	15-12-2021	583.25	NSE	Close
2033	14-12-2021	571.75	BSE	Close
2034	14-12-2021	571.60	NSE	Close
2035	13-12-2021	565.35	BSE	Close
2036	13-12-2021	569.40	NSE	Close
2037	10-12-2021	573.15	BSE	Close
2038	10-12-2021	572.75	NSE	Close
2039	09-12-2021	565.15	BSE	Close
2040	09-12-2021	564.70	NSE	Close
2041	08-12-2021	569.00	BSE	Close
2042	08-12-2021	569.45	NSE	Close
2043	07-12-2021	567.00	BSE	Close
2044	07-12-2021	566.90	NSE	Close
2045	06-12-2021	578.65	BSE	Close
2046	06-12-2021	578.40	NSE	Close
2047	03-12-2021	583.80	BSE	Close
2048	03-12-2021	583.10	NSE	Close
2049	02-12-2021	585.00	BSE	Close
2050	02-12-2021	585.75	NSE	Close
2051	01-12-2021	591.35	BSE	Close
2052	01-12-2021	591.60	NSE	Close
2053	30-11-2021	587.40	BSE	Close
2054	30-11-2021	588.00	NSE	Close
2055	29-11-2021	614.00	BSE	Close
2056	29-11-2021	611.15	NSE	Close
2057	26-11-2021	624.75	BSE	Close
2058	26-11-2021	623.90	NSE	Close
2059	25-11-2021	620.85	BSE	Close
2060	25-11-2021	623.95	NSE	Close
2061	24-11-2021	620.70	BSE	Close
2062	24-11-2021	619.60	NSE	Close
2063	23-11-2021	602.85	BSE	Close
2064	23-11-2021	604.40	NSE	Close
2065	22-11-2021	625.05	BSE	Close
2066	22-11-2021	621.55	NSE	Close
2067	19-11-2021	625.05	BSE	Close
2068	19-11-2021	621.55	NSE	Close
2069	18-11-2021	633.55	BSE	Close
2070	18-11-2021	633.10	NSE	Close
2071	17-11-2021	648.15	BSE	Close
2072	17-11-2021	648.95	NSE	Close
2073	16-11-2021	650.85	BSE	Close
2074	16-11-2021	650.65	NSE	Close
2075	15-11-2021	669.60	BSE	Close
2076	15-11-2021	669.05	NSE	Close
2077	12-11-2021	693.45	BSE	Close
2078	12-11-2021	693.05	NSE	Close
2079	11-11-2021	693.40	BSE	Close
2080	11-11-2021	692.15	NSE	Close
2081	10-11-2021	679.50	BSE	Close
2082	10-11-2021	680.55	NSE	Close
2083	09-11-2021	675.30	BSE	Close
2084	09-11-2021	673.80	NSE	Close
2085	08-11-2021	642.75	BSE	Close
2086	08-11-2021	642.90	NSE	Close
2087	05-11-2021	644.20	BSE	Close
2088	05-11-2021	642.90	NSE	Close
2089	04-11-2021	643.70	BSE	Close
2090	04-11-2021	643.40	NSE	Close
2091	03-11-2021	645.35	BSE	Close
2092	03-11-2021	646.05	NSE	Close
2093	02-11-2021	642.00	BSE	Close
2094	02-11-2021	642.35	NSE	Close
2095	01-11-2021	634.20	BSE	Close
2096	01-11-2021	636.75	NSE	Close
2097	29-10-2021	643.10	BSE	Close
2098	29-10-2021	643.50	NSE	Close
2099	28-10-2021	658.95	BSE	Close
2100	28-10-2021	657.90	NSE	Close
2101	27-10-2021	654.10	BSE	Close
2102	27-10-2021	654.25	NSE	Close
2103	26-10-2021	647.15	BSE	Close
2104	26-10-2021	647.25	NSE	Close
2105	25-10-2021	669.60	BSE	Close
2106	25-10-2021	669.10	NSE	Close
2107	22-10-2021	656.75	BSE	Close
2108	22-10-2021	656.55	NSE	Close
2109	21-10-2021	641.80	BSE	Close
2110	21-10-2021	641.95	NSE	Close
2111	20-10-2021	668.60	BSE	Close
2112	20-10-2021	670.00	NSE	Close
2113	19-10-2021	677.70	BSE	Close
2114	19-10-2021	677.15	NSE	Close
2115	18-10-2021	666.05	BSE	Close
2116	18-10-2021	667.85	NSE	Close
2117	15-10-2021	666.05	BSE	Close
2118	15-10-2021	667.85	NSE	Close
2119	14-10-2021	668.65	BSE	Close
2120	14-10-2021	669.00	NSE	Close
2121	13-10-2021	670.95	BSE	Close
2122	13-10-2021	669.15	NSE	Close
2123	12-10-2021	675.75	BSE	Close
2124	12-10-2021	677.50	NSE	Close
2125	11-10-2021	680.30	BSE	Close
2126	11-10-2021	679.80	NSE	Close
2127	08-10-2021	667.00	BSE	Close
2128	08-10-2021	665.60	NSE	Close
2129	07-10-2021	661.90	BSE	Close
2130	07-10-2021	662.00	NSE	Close
2131	06-10-2021	667.00	BSE	Close
2132	06-10-2021	667.35	NSE	Close
2133	05-10-2021	662.35	BSE	Close
2134	05-10-2021	660.90	NSE	Close
2135	04-10-2021	624.10	BSE	Close
2136	04-10-2021	632.20	NSE	Close
2137	01-10-2021	616.90	BSE	Close
2138	01-10-2021	616.25	NSE	Close
2139	30-09-2021	627.60	BSE	Close
2140	30-09-2021	628.50	NSE	Close
2141	29-09-2021	612.20	BSE	Close
2142	29-09-2021	612.45	NSE	Close
2143	28-09-2021	624.15	BSE	Close
2144	28-09-2021	624.10	NSE	Close
2145	27-09-2021	584.65	BSE	Close
2146	27-09-2021	585.10	NSE	Close
2147	24-09-2021	570.30	BSE	Close
2148	24-09-2021	574.35	NSE	Close
2149	23-09-2021	572.45	BSE	Close
2150	23-09-2021	572.40	NSE	Close
2151	22-09-2021	555.30	BSE	Close
2152	22-09-2021	559.00	NSE	Close
2153	21-09-2021	543.15	BSE	Close
2154	21-09-2021	543.65	NSE	Close
2155	20-09-2021	568.90	BSE	Close
2156	20-09-2021	567.65	NSE	Close
2157	17-09-2021	565.55	BSE	Close
2158	17-09-2021	566.10	NSE	Close
2159	16-09-2021	568.05	BSE	Close
2160	16-09-2021	568.55	NSE	Close
2161	15-09-2021	596.45	BSE	Close
2162	15-09-2021	595.00	NSE	Close
2163	14-09-2021	567.15	BSE	Close
2164	14-09-2021	566.75	NSE	Close
2165	13-09-2021	541.55	BSE	Close
2166	13-09-2021	543.55	NSE	Close
2167	10-09-2021	541.55	BSE	Close
2168	10-09-2021	543.55	NSE	Close
2169	09-09-2021	532.40	BSE	Close
2170	09-09-2021	533.75	NSE	Close
2171	08-09-2021	529.35	BSE	Close
2172	08-09-2021	531.45	NSE	Close
2173	07-09-2021	535.00	BSE	Close
2174	07-09-2021	531.05	NSE	Close
2175	06-09-2021	530.25	BSE	Close
2176	06-09-2021	530.50	NSE	Close
2177	03-09-2021	527.80	BSE	Close
2178	03-09-2021	527.60	NSE	Close
2179	02-09-2021	524.25	BSE	Close
2180	02-09-2021	525.10	NSE	Close
2181	01-09-2021	526.10	BSE	Close
2182	01-09-2021	526.25	NSE	Close
2183	31-08-2021	528.80	BSE	Close
2184	31-08-2021	528.35	NSE	Close
2185	30-08-2021	523.50	BSE	Close
2186	30-08-2021	524.20	NSE	Close
2187	27-08-2021	526.60	BSE	Close
2188	27-08-2021	526.40	NSE	Close
2189	26-08-2021	518.65	BSE	Close
2190	26-08-2021	519.80	NSE	Close
2191	25-08-2021	512.25	BSE	Close
2192	25-08-2021	512.35	NSE	Close
2193	24-08-2021	505.95	BSE	Close
2194	24-08-2021	499.10	NSE	Close
2195	23-08-2021	531.20	BSE	Close
2196	23-08-2021	530.70	NSE	Close
2197	20-08-2021	549.40	BSE	Close
2198	20-08-2021	549.60	NSE	Close
2199	19-08-2021	549.40	BSE	Close
2200	19-08-2021	549.60	NSE	Close
2201	18-08-2021	560.70	BSE	Close
2202	18-08-2021	561.80	NSE	Close
2203	17-08-2021	562.95	BSE	Close
2204	17-08-2021	563.20	NSE	Close
2205	16-08-2021	566.25	BSE	Close
2206	16-08-2021	566.90	NSE	Close
2207	13-08-2021	564.10	BSE	Close
2208	13-08-2021	562.45	NSE	Close
2209	12-08-2021	554.15	BSE	Close
2210	12-08-2021	552.20	NSE	Close
2211	11-08-2021	535.00	BSE	Close
2212	11-08-2021	535.85	NSE	Close
2213	10-08-2021	552.25	BSE	Close
2214	10-08-2021	552.55	NSE	Close
2215	09-08-2021	566.55	BSE	Close
2216	09-08-2021	566.30	NSE	Close
2217	06-08-2021	547.00	BSE	Close
2218	06-08-2021	548.00	NSE	Close
2219	05-08-2021	555.00	BSE	Close
2220	05-08-2021	558.00	NSE	Close
2221	04-08-2021	575.45	BSE	Close
2222	04-08-2021	575.95	NSE	Close
2223	03-08-2021	557.80	BSE	Close
2224	03-08-2021	558.65	NSE	Close
2225	02-08-2021	562.10	BSE	Close
2226	02-08-2021	561.90	NSE	Close
2227	30-07-2021	572.70	BSE	Close
2228	30-07-2021	572.25	NSE	Close
2229	29-07-2021	553.85	BSE	Close
2230	29-07-2021	553.60	NSE	Close
2231	28-07-2021	563.25	BSE	Close
2232	28-07-2021	563.75	NSE	Close
2233	27-07-2021	547.15	BSE	Close
2234	27-07-2021	546.30	NSE	Close
2235	26-07-2021	539.65	BSE	Close
2236	26-07-2021	540.35	NSE	Close
2237	23-07-2021	539.30	BSE	Close
2238	23-07-2021	539.05	NSE	Close
2239	22-07-2021	536.35	BSE	Close
2240	22-07-2021	535.55	NSE	Close
2241	21-07-2021	536.35	BSE	Close
2242	21-07-2021	535.55	NSE	Close
2243	20-07-2021	550.05	BSE	Close
2244	20-07-2021	550.90	NSE	Close
2245	19-07-2021	547.90	BSE	Close
2246	19-07-2021	547.15	NSE	Close
2247	16-07-2021	557.25	BSE	Close
2248	16-07-2021	558.35	NSE	Close
2249	15-07-2021	552.10	BSE	Close
2250	15-07-2021	551.85	NSE	Close
2251	14-07-2021	560.35	BSE	Close
2252	14-07-2021	560.95	NSE	Close
2253	13-07-2021	558.40	BSE	Close
2254	13-07-2021	558.40	NSE	Close
2255	12-07-2021	569.45	BSE	Close
2256	12-07-2021	567.45	NSE	Close
2257	09-07-2021	550.45	BSE	Close
2258	09-07-2021	551.15	NSE	Close
2259	08-07-2021	542.05	BSE	Close
2260	08-07-2021	542.65	NSE	Close
2261	07-07-2021	552.05	BSE	Close
2262	07-07-2021	553.20	NSE	Close
2263	06-07-2021	572.55	BSE	Close
2264	06-07-2021	572.95	NSE	Close
2265	05-07-2021	591.15	BSE	Close
2266	05-07-2021	592.00	NSE	Close
2267	02-07-2021	555.90	BSE	Close
2268	02-07-2021	555.35	NSE	Close
2269	01-07-2021	597.65	BSE	Close
2270	01-07-2021	598.00	NSE	Close
2271	30-06-2021	611.85	BSE	Close
2272	30-06-2021	610.25	NSE	Close
2273	29-06-2021	557.50	BSE	Close
2274	29-06-2021	558.15	NSE	Close
2275	28-06-2021	497.65	BSE	Close
2276	28-06-2021	498.05	NSE	Close
2277	25-06-2021	485.00	BSE	Close
2278	25-06-2021	484.95	NSE	Close
2279	24-06-2021	435.75	BSE	Close
2280	24-06-2021	434.85	NSE	Close
2281	23-06-2021	430.15	BSE	Close
2282	23-06-2021	430.25	NSE	Close
2283	22-06-2021	431.20	BSE	Close
2284	22-06-2021	430.55	NSE	Close
2285	21-06-2021	430.75	BSE	Close
2286	21-06-2021	431.60	NSE	Close
2287	18-06-2021	442.90	BSE	Close
2288	18-06-2021	443.45	NSE	Close
2289	17-06-2021	441.75	BSE	Close
2290	17-06-2021	441.20	NSE	Close
2291	16-06-2021	434.30	BSE	Close
2292	16-06-2021	434.35	NSE	Close
2293	15-06-2021	433.40	BSE	Close
2294	15-06-2021	433.75	NSE	Close
2295	14-06-2021	437.90	BSE	Close
2296	14-06-2021	437.70	NSE	Close
2297	11-06-2021	439.35	BSE	Close
2298	11-06-2021	439.35	NSE	Close
2299	10-06-2021	438.55	BSE	Close
2300	10-06-2021	439.10	NSE	Close
2301	09-06-2021	447.15	BSE	Close
2302	09-06-2021	446.95	NSE	Close
2303	08-06-2021	449.10	BSE	Close
2304	08-06-2021	446.40	NSE	Close
2305	07-06-2021	420.90	BSE	Close
2306	07-06-2021	422.35	NSE	Close
2307	04-06-2021	423.10	BSE	Close
2308	04-06-2021	423.45	NSE	Close
2309	03-06-2021	420.00	BSE	Close
2310	03-06-2021	418.20	NSE	Close
2311	02-06-2021	408.80	BSE	Close
2312	02-06-2021	409.40	NSE	Close
2313	01-06-2021	413.40	BSE	Close
2314	01-06-2021	412.80	NSE	Close
2315	31-05-2021	413.30	BSE	Close
2316	31-05-2021	412.70	NSE	Close
2317	28-05-2021	407.25	BSE	Close
2318	28-05-2021	407.30	NSE	Close
2319	27-05-2021	412.15	BSE	Close
2320	27-05-2021	412.15	NSE	Close
2321	26-05-2021	411.90	BSE	Close
2322	26-05-2021	413.35	NSE	Close
2323	25-05-2021	410.00	BSE	Close
2324	25-05-2021	410.20	NSE	Close
2325	24-05-2021	418.15	BSE	Close
2326	24-05-2021	417.85	NSE	Close
2327	21-05-2021	419.35	BSE	Close
2328	21-05-2021	417.85	NSE	Close
2329	17-05-2021	429.05	BSE	Close
2330	17-05-2021	429.30	NSE	Close
2331	14-05-2021	420.20	BSE	Close
2332	14-05-2021	418.85	NSE	Close
2333	13-05-2021	428.85	BSE	Close
2334	13-05-2021	430.15	NSE	Close
2335	12-05-2021	434.50	BSE	Close
2336	12-05-2021	430.15	NSE	Close
2337	11-05-2021	441.35	BSE	Close
2338	11-05-2021	441.70	NSE	Close
2339	10-05-2021	448.85	BSE	Close
2340	10-05-2021	449.45	NSE	Close
2341	07-05-2021	427.35	BSE	Close
2342	07-05-2021	427.10	NSE	Close
2343	06-05-2021	424.10	BSE	Close
2344	06-05-2021	424.45	NSE	Close
2345	05-05-2021	426.40	BSE	Close
2346	05-05-2021	425.30	NSE	Close
2347	04-05-2021	412.50	BSE	Close
2348	04-05-2021	413.55	NSE	Close
2349	03-05-2021	445.85	BSE	Close
2350	03-05-2021	445.55	NSE	Close
2351	30-04-2021	386.10	BSE	Close
2352	30-04-2021	386.10	NSE	Close
2353	29-04-2021	374.40	BSE	Close
2354	29-04-2021	374.60	NSE	Close
2355	28-04-2021	362.80	BSE	Close
2356	28-04-2021	361.70	NSE	Close
2357	27-04-2021	340.00	BSE	Close
2358	27-04-2021	340.50	NSE	Close
2359	26-04-2021	341.00	BSE	Close
2360	26-04-2021	340.90	NSE	Close
2361	23-04-2021	331.50	BSE	Close
2362	23-04-2021	331.20	NSE	Close
2363	22-04-2021	337.35	BSE	Close
2364	22-04-2021	338.10	NSE	Close
2365	21-04-2021	322.00	BSE	Close
2366	21-04-2021	323.05	NSE	Close
2367	20-04-2021	322.00	BSE	Close
2368	20-04-2021	323.05	NSE	Close
2369	19-04-2021	325.55	BSE	Close
2370	19-04-2021	324.90	NSE	Close
2371	16-04-2021	341.90	BSE	Close
2372	16-04-2021	342.65	NSE	Close
2373	15-04-2021	325.75	BSE	Close
2374	15-04-2021	325.75	NSE	Close
2375	14-04-2021	313.95	BSE	Close
2376	14-04-2021	314.15	NSE	Close
2377	13-04-2021	314.30	BSE	Close
2378	13-04-2021	314.15	NSE	Close
2379	12-04-2021	298.45	BSE	Close
2380	12-04-2021	297.20	NSE	Close
2381	09-04-2021	318.95	BSE	Close
2382	09-04-2021	317.90	NSE	Close
2383	08-04-2021	313.00	BSE	Close
2384	08-04-2021	309.85	NSE	Close
2385	07-04-2021	302.10	BSE	Close
2386	07-04-2021	301.15	NSE	Close
2387	06-04-2021	301.50	BSE	Close
2388	06-04-2021	301.55	NSE	Close
2389	05-04-2021	299.05	BSE	Close
2390	05-04-2021	298.55	NSE	Close
2391	02-04-2021	304.60	BSE	Close
2392	02-04-2021	304.05	NSE	Close
2393	01-04-2021	304.60	BSE	Close
2394	01-04-2021	304.05	NSE	Close
2395	31-03-2021	289.00	BSE	Close
2396	31-03-2021	290.85	NSE	Close
2397	30-03-2021	295.00	BSE	Close
2398	30-03-2021	293.70	NSE	Close
2399	29-03-2021	294.70	BSE	Close
2400	29-03-2021	294.40	NSE	Close
2401	26-03-2021	294.25	BSE	Close
2402	26-03-2021	294.40	NSE	Close
2403	25-03-2021	295.35	BSE	Close
2404	25-03-2021	294.90	NSE	Close
2405	24-03-2021	300.05	BSE	Close
2406	24-03-2021	299.90	NSE	Close
2407	23-03-2021	300.50	BSE	Close
2408	23-03-2021	301.30	NSE	Close
2409	22-03-2021	305.45	BSE	Close
2410	22-03-2021	304.95	NSE	Close
2411	19-03-2021	299.20	BSE	Close
2412	19-03-2021	298.45	NSE	Close
2413	18-03-2021	299.00	BSE	Close
2414	18-03-2021	298.50	NSE	Close
2415	17-03-2021	304.15	BSE	Close
2416	17-03-2021	303.45	NSE	Close
2417	16-03-2021	312.00	BSE	Close
2418	16-03-2021	312.10	NSE	Close
2419	15-03-2021	313.65	BSE	Close
2420	15-03-2021	311.80	NSE	Close
2421	12-03-2021	313.95	BSE	Close
2422	12-03-2021	313.60	NSE	Close
2423	11-03-2021	317.55	BSE	Close
2424	11-03-2021	318.20	NSE	Close
2425	10-03-2021	319.15	BSE	Close
2426	10-03-2021	318.20	NSE	Close
2427	09-03-2021	320.75	BSE	Close
2428	09-03-2021	321.75	NSE	Close
2429	08-03-2021	321.10	BSE	Close
2430	08-03-2021	320.45	NSE	Close
2431	05-03-2021	318.50	BSE	Close
2432	05-03-2021	320.65	NSE	Close
2433	04-03-2021	331.10	BSE	Close
2434	04-03-2021	332.05	NSE	Close
2435	03-03-2021	324.60	BSE	Close
2436	03-03-2021	324.95	NSE	Close
2437	02-03-2021	312.95	BSE	Close
2438	02-03-2021	310.20	NSE	Close
2439	01-03-2021	302.70	BSE	Close
2440	01-03-2021	303.60	NSE	Close
2441	26-02-2021	0.00	BSE	Close
2442	26-02-2021	302.10	NSE	Close
2443	25-02-2021	308.25	BSE	Close
2444	25-02-2021	307.45	NSE	Close
2445	24-02-2021	304.00	BSE	Close
2446	24-02-2021	304.15	NSE	Close
2447	23-02-2021	299.15	BSE	Close
2448	23-02-2021	299.75	NSE	Close
2449	22-02-2021	286.55	BSE	Close
2450	22-02-2021	286.55	NSE	Close
2451	19-02-2021	292.30	BSE	Close
2452	19-02-2021	290.85	NSE	Close
2453	18-02-2021	300.50	BSE	Close
2454	18-02-2021	300.55	NSE	Close
2455	17-02-2021	290.25	BSE	Close
2456	17-02-2021	290.40	NSE	Close
2457	16-02-2021	294.40	BSE	Close
2458	16-02-2021	291.25	NSE	Close
2459	15-02-2021	290.55	BSE	Close
2460	15-02-2021	291.70	NSE	Close
2461	12-02-2021	308.50	BSE	Close
2462	12-02-2021	308.90	NSE	Close
2463	11-02-2021	313.65	BSE	Close
2464	11-02-2021	313.95	NSE	Close
2465	10-02-2021	313.00	BSE	Close
2466	10-02-2021	313.00	NSE	Close
2467	09-02-2021	312.00	BSE	Close
2468	09-02-2021	311.25	NSE	Close
2469	08-02-2021	307.70	BSE	Close
2470	08-02-2021	308.15	NSE	Close
2471	05-02-2021	308.75	BSE	Close
2472	05-02-2021	308.85	NSE	Close
2473	04-02-2021	318.40	BSE	Close
2474	04-02-2021	318.85	NSE	Close
2475	03-02-2021	318.35	BSE	Close
2476	03-02-2021	317.65	NSE	Close
2477	02-02-2021	318.25	BSE	Close
2478	02-02-2021	317.70	NSE	Close
2479	01-02-2021	315.75	BSE	Close
2480	01-02-2021	316.50	NSE	Close
2481	29-01-2021	311.35	BSE	Close
2482	29-01-2021	309.60	NSE	Close
2483	28-01-2021	315.00	BSE	Close
2484	28-01-2021	315.95	NSE	Close
2485	27-01-2021	319.00	BSE	Close
2486	27-01-2021	317.60	NSE	Close
2487	26-01-2021	319.75	BSE	Close
2488	26-01-2021	319.65	NSE	Close
2489	25-01-2021	319.75	BSE	Close
2490	25-01-2021	319.65	NSE	Close
2491	22-01-2021	324.95	BSE	Close
2492	22-01-2021	323.50	NSE	Close
2493	21-01-2021	323.50	BSE	Close
2494	21-01-2021	323.10	NSE	Close
2495	20-01-2021	325.95	BSE	Close
2496	20-01-2021	326.55	NSE	Close
2497	19-01-2021	326.00	BSE	Close
2498	19-01-2021	326.00	NSE	Close
2499	18-01-2021	320.65	BSE	Close
2500	18-01-2021	321.75	NSE	Close
2501	15-01-2021	330.00	BSE	Close
2502	15-01-2021	331.20	NSE	Close
2503	14-01-2021	340.55	BSE	Close
2504	14-01-2021	341.05	NSE	Close
2505	13-01-2021	344.75	BSE	Close
2506	13-01-2021	346.30	NSE	Close
2507	12-01-2021	344.05	BSE	Close
2508	12-01-2021	343.40	NSE	Close
2509	11-01-2021	323.00	BSE	Close
2510	11-01-2021	324.05	NSE	Close
2511	08-01-2021	327.70	BSE	Close
2512	08-01-2021	327.55	NSE	Close
2513	07-01-2021	331.00	BSE	Close
2514	07-01-2021	331.85	NSE	Close
2515	06-01-2021	333.00	BSE	Close
2516	06-01-2021	331.50	NSE	Close
2517	05-01-2021	324.05	BSE	Close
2518	05-01-2021	321.25	NSE	Close
2519	04-01-2021	0.00	BSE	Close
2520	04-01-2021	0.00	NSE	Close
2521	01-01-2021	0.00	BSE	Close
2522	01-01-2021	0.00	NSE	Close
2523	31-12-2020	0.00	BSE	Close
2524	31-12-2020	0.00	NSE	Close
2525	30-12-2020	0.00	BSE	Close
2526	30-12-2020	0.00	NSE	Close
2527	29-12-2020	0.00	BSE	Close
2528	29-12-2020	0.00	NSE	Close
2529	28-12-2020	0.00	BSE	Close
2530	28-12-2020	0.00	NSE	Close
2531	25-12-2020	0.00	BSE	Close
2532	25-12-2020	0.00	NSE	Close
2533	24-12-2020	0.00	BSE	Close
2534	24-12-2020	0.00	NSE	Close
2535	23-12-2020	0.00	BSE	Close
2536	23-12-2020	0.00	NSE	Close
2537	22-12-2020	0.00	BSE	Close
2538	22-12-2020	0.00	NSE	Close
2539	21-12-2020	308.00	BSE	Close
2540	21-12-2020	306.55	NSE	Close
2541	18-12-2020	336.00	BSE	Close
2542	18-12-2020	335.05	NSE	Close
2543	17-12-2020	330.05	BSE	Close
2544	17-12-2020	329.20	NSE	Close
2545	16-12-2020	332.10	BSE	Close
2546	16-12-2020	332.65	NSE	Close
2547	15-12-2020	339.25	BSE	Close
2548	15-12-2020	338.95	NSE	Close
2549	14-12-2020	319.90	BSE	Close
2550	14-12-2020	319.25	NSE	Close
2551	11-12-2020	313.90	BSE	Close
2552	11-12-2020	312.10	NSE	Close
2553	10-12-2020	311.00	BSE	Close
2554	10-12-2020	310.85	NSE	Close
2555	09-12-2020	312.00	BSE	Close
2556	09-12-2020	310.15	NSE	Close
2557	08-12-2020	299.80	BSE	Close
2558	08-12-2020	298.90	NSE	Close
2559	07-12-2020	306.20	BSE	Close
2560	07-12-2020	305.65	NSE	Close
2561	04-12-2020	299.30	BSE	Close
2562	04-12-2020	299.85	NSE	Close
2563	03-12-2020	299.30	BSE	Close
2564	03-12-2020	300.55	NSE	Close
2565	02-12-2020	293.00	BSE	Close
2566	02-12-2020	294.95	NSE	Close
2567	01-12-2020	296.20	BSE	Close
2568	01-12-2020	296.30	NSE	Close
2569	30-11-2020	294.35	BSE	Close
2570	30-11-2020	294.30	NSE	Close
2571	27-11-2020	294.35	BSE	Close
2572	27-11-2020	294.30	NSE	Close
2573	26-11-2020	297.80	BSE	Close
2574	26-11-2020	298.90	NSE	Close
2575	25-11-2020	287.55	BSE	Close
2576	25-11-2020	287.85	NSE	Close
2577	24-11-2020	293.70	BSE	Close
2578	24-11-2020	292.80	NSE	Close
2579	23-11-2020	285.55	BSE	Close
2580	23-11-2020	286.75	NSE	Close
2581	20-11-2020	284.85	BSE	Close
2582	20-11-2020	285.60	NSE	Close
2583	19-11-2020	281.55	BSE	Close
2584	19-11-2020	281.95	NSE	Close
2585	18-11-2020	283.45	BSE	Close
2586	18-11-2020	284.55	NSE	Close
2587	17-11-2020	285.30	BSE	Close
2588	17-11-2020	286.00	NSE	Close
2589	16-11-2020	285.15	BSE	Close
2590	16-11-2020	285.35	NSE	Close
2591	13-11-2020	282.55	BSE	Close
2592	13-11-2020	282.10	NSE	Close
2593	12-11-2020	280.50	BSE	Close
2594	12-11-2020	280.35	NSE	Close
2595	11-11-2020	284.35	BSE	Close
2596	11-11-2020	285.75	NSE	Close
2597	10-11-2020	295.15	BSE	Close
2598	10-11-2020	295.50	NSE	Close
2599	09-11-2020	304.20	BSE	Close
2600	09-11-2020	301.65	NSE	Close
2601	06-11-2020	287.35	BSE	Close
2602	06-11-2020	287.80	NSE	Close
2603	05-11-2020	274.75	BSE	Close
2604	05-11-2020	274.05	NSE	Close
2605	04-11-2020	274.20	BSE	Close
2606	04-11-2020	273.10	NSE	Close
2607	03-11-2020	271.70	BSE	Close
2608	03-11-2020	271.85	NSE	Close
2609	02-11-2020	275.90	BSE	Close
2610	02-11-2020	274.85	NSE	Close
2611	30-10-2020	284.40	BSE	Close
2612	30-10-2020	281.10	NSE	Close
2613	29-10-2020	274.35	BSE	Close
2614	29-10-2020	275.25	NSE	Close
2615	28-10-2020	283.00	BSE	Close
2616	28-10-2020	281.75	NSE	Close
2617	27-10-2020	280.60	BSE	Close
2618	27-10-2020	280.65	NSE	Close
2619	26-10-2020	286.00	BSE	Close
2620	26-10-2020	285.30	NSE	Close
2621	23-10-2020	284.00	BSE	Close
2622	23-10-2020	285.25	NSE	Close
2623	22-10-2020	284.00	BSE	Close
2624	22-10-2020	284.90	NSE	Close
2625	21-10-2020	285.80	BSE	Close
2626	21-10-2020	286.45	NSE	Close
2627	20-10-2020	285.80	BSE	Close
2628	20-10-2020	286.65	NSE	Close
2629	19-10-2020	283.10	BSE	Close
2630	19-10-2020	283.75	NSE	Close
2631	16-10-2020	285.10	BSE	Close
2632	16-10-2020	284.65	NSE	Close
2633	15-10-2020	286.15	BSE	Close
2634	15-10-2020	284.30	NSE	Close
2635	14-10-2020	290.60	BSE	Close
2636	14-10-2020	289.05	NSE	Close
2637	13-10-2020	297.00	BSE	Close
2638	13-10-2020	291.70	NSE	Close
2639	12-10-2020	290.70	BSE	Close
2640	12-10-2020	288.90	NSE	Close
2641	09-10-2020	291.40	BSE	Close
2642	09-10-2020	291.65	NSE	Close
2643	08-10-2020	291.80	BSE	Close
2644	08-10-2020	292.55	NSE	Close
2645	07-10-2020	292.20	BSE	Close
2646	07-10-2020	293.15	NSE	Close
2647	06-10-2020	296.10	BSE	Close
2648	06-10-2020	296.20	NSE	Close
2649	05-10-2020	291.60	BSE	Close
2650	05-10-2020	292.65	NSE	Close
2651	02-10-2020	298.70	BSE	Close
2652	02-10-2020	298.40	NSE	Close
2653	01-10-2020	303.75	BSE	Close
2654	01-10-2020	298.40	NSE	Close
2655	30-09-2020	299.70	BSE	Close
2656	30-09-2020	299.30	NSE	Close
2657	29-09-2020	304.00	BSE	Close
2658	29-09-2020	304.05	NSE	Close
2659	28-09-2020	308.70	BSE	Close
2660	28-09-2020	307.70	NSE	Close
2661	25-09-2020	303.70	BSE	Close
2662	25-09-2020	301.95	NSE	Close
2663	24-09-2020	292.80	BSE	Close
2664	24-09-2020	293.60	NSE	Close
2665	23-09-2020	304.00	BSE	Close
2666	23-09-2020	304.90	NSE	Close
2667	22-09-2020	293.10	BSE	Close
2668	22-09-2020	292.95	NSE	Close
2669	21-09-2020	301.30	BSE	Close
2670	21-09-2020	300.05	NSE	Close
2671	18-09-2020	305.70	BSE	Close
2672	18-09-2020	307.10	NSE	Close
2673	17-09-2020	308.50	BSE	Close
2674	17-09-2020	308.15	NSE	Close
2675	16-09-2020	316.55	BSE	Close
2676	16-09-2020	316.35	NSE	Close
2677	15-09-2020	320.00	BSE	Close
2678	15-09-2020	320.30	NSE	Close
2679	14-09-2020	312.70	BSE	Close
2680	14-09-2020	312.70	NSE	Close
2681	11-09-2020	301.20	BSE	Close
2682	11-09-2020	301.05	NSE	Close
2683	10-09-2020	306.00	BSE	Close
2684	10-09-2020	307.05	NSE	Close
2685	09-09-2020	308.65	BSE	Close
2686	09-09-2020	303.45	NSE	Close
2687	08-09-2020	297.80	BSE	Close
2688	08-09-2020	298.30	NSE	Close
2689	07-09-2020	301.00	BSE	Close
2690	07-09-2020	300.55	NSE	Close
2691	04-09-2020	308.85	BSE	Close
2692	04-09-2020	306.95	NSE	Close
2693	03-09-2020	311.60	BSE	Close
2694	03-09-2020	312.50	NSE	Close
2695	02-09-2020	312.00	BSE	Close
2696	02-09-2020	305.00	NSE	Close
2697	01-09-2020	305.85	BSE	Close
2698	01-09-2020	304.90	NSE	Close
2699	31-08-2020	301.00	BSE	Close
2700	31-08-2020	301.55	NSE	Close
2701	28-08-2020	321.05	BSE	Close
2702	28-08-2020	321.35	NSE	Close
2703	27-08-2020	316.15	BSE	Close
2704	27-08-2020	314.65	NSE	Close
2705	26-08-2020	322.00	BSE	Close
2706	26-08-2020	323.25	NSE	Close
2707	25-08-2020	323.05	NSE	Close
2708	25-08-2020	323.40	BSE	Close
2709	24-08-2020	327.20	BSE	Close
2710	24-08-2020	326.95	NSE	Close
2711	21-08-2020	330.50	BSE	Close
2712	21-08-2020	330.95	NSE	Close
2713	20-08-2020	328.40	NSE	Close
2714	20-08-2020	328.45	BSE	Close
2715	19-08-2020	328.00	NSE	Close
2716	19-08-2020	327.90	BSE	Close
2717	18-08-2020	328.35	NSE	Close
2718	18-08-2020	328.40	BSE	Close
2719	17-08-2020	312.90	NSE	Close
2720	17-08-2020	313.30	BSE	Close
2721	14-08-2020	309.55	NSE	Close
2722	14-08-2020	309.35	BSE	Close
2723	13-08-2020	317.70	NSE	Close
2724	13-08-2020	317.55	BSE	Close
2725	12-08-2020	341.15	NSE	Close
2726	12-08-2020	341.55	BSE	Close
2727	11-08-2020	340.25	NSE	Close
2728	11-08-2020	341.15	BSE	Close
2729	10-08-2020	346.20	NSE	Close
2730	10-08-2020	346.25	BSE	Close
2731	07-08-2020	334.85	NSE	Close
2732	07-08-2020	334.65	BSE	Close
2733	06-08-2020	330.75	NSE	Close
2734	06-08-2020	330.95	BSE	Close
2735	05-08-2020	330.45	NSE	Close
2736	05-08-2020	330.75	BSE	Close
2737	04-08-2020	333.60	NSE	Close
2738	04-08-2020	333.30	BSE	Close
2739	03-08-2020	338.50	NSE	Close
2740	03-08-2020	338.55	BSE	Close
2741	31-07-2020	329.45	NSE	Close
2742	31-07-2020	329.75	BSE	Close
2743	30-07-2020	341.70	NSE	Close
2744	30-07-2020	340.90	BSE	Close
2745	29-07-2020	341.65	NSE	Close
2746	29-07-2020	341.55	BSE	Close
2747	28-07-2020	306.35	NSE	Close
2748	28-07-2020	306.25	BSE	Close
2749	27-07-2020	291.00	NSE	Close
2750	27-07-2020	290.50	BSE	Close
2751	24-07-2020	298.55	NSE	Close
2752	24-07-2020	298.10	BSE	Close
2753	23-07-2020	304.65	NSE	Close
2754	23-07-2020	304.60	BSE	Close
2755	22-07-2020	307.75	NSE	Close
2756	22-07-2020	308.30	BSE	Close
2757	21-07-2020	295.45	NSE	Close
2758	21-07-2020	295.55	BSE	Close
2759	20-07-2020	301.25	NSE	Close
2760	20-07-2020	301.60	BSE	Close
2761	17-07-2020	306.30	NSE	Close
2762	17-07-2020	306.45	BSE	Close
2763	16-07-2020	309.20	NSE	Close
2764	16-07-2020	309.10	BSE	Close
2765	15-07-2020	279.30	NSE	Close
2766	15-07-2020	279.10	BSE	Close
2767	14-07-2020	291.70	NSE	Close
2768	14-07-2020	291.85	BSE	Close
2769	13-07-2020	266.05	NSE	Close
2770	13-07-2020	267.95	BSE	Close
2771	10-07-2020	255.70	NSE	Close
2772	10-07-2020	256.20	BSE	Close
2773	09-07-2020	260.60	NSE	Close
2774	09-07-2020	261.05	BSE	Close
2775	08-07-2020	255.05	NSE	Close
2776	07-07-2020	256.95	NSE	Close
2777	06-07-2020	257.35	NSE	Close
2778	03-07-2020	251.25	NSE	Close
2779	02-07-2020	255.75	NSE	Close
2780	01-07-2020	262.65	NSE	Close
2781	30-06-2020	259.40	NSE	Close
2782	29-06-2020	259.10	NSE	Close
2783	26-06-2020	262.45	NSE	Close
2784	25-06-2020	267.40	NSE	Close
2785	24-06-2020	263.20	NSE	Close
2786	23-06-2020	268.55	NSE	Close
2787	22-06-2020	267.05	NSE	Close
2788	19-06-2020	268.85	NSE	Close
2789	18-06-2020	263.45	NSE	Close
2790	17-06-2020	244.00	NSE	Close
2791	16-06-2020	244.65	NSE	Close
2792	15-06-2020	247.75	NSE	Close
2793	12-06-2020	255.50	NSE	Close
2794	11-06-2020	255.90	NSE	Close
2795	10-06-2020	259.30	NSE	Close
2796	09-06-2020	251.75	NSE	Close
2797	08-06-2020	256.85	NSE	Close
2798	05-06-2020	252.25	NSE	Close
2799	04-06-2020	226.05	NSE	Close
2800	03-06-2020	225.35	NSE	Close
2801	02-06-2020	224.10	NSE	Close
2802	01-06-2020	218.60	NSE	Close
2803	29-05-2020	216.80	NSE	Close
2804	28-05-2020	221.35	NSE	Close
2805	27-05-2020	215.50	NSE	Close
2806	26-05-2020	205.25	NSE	Close
2807	22-05-2020	202.70	NSE	Close
2808	21-05-2020	205.10	NSE	Close
2809	20-05-2020	203.40	NSE	Close
2810	19-05-2020	198.30	NSE	Close
2811	18-05-2020	200.40	NSE	Close
2812	15-05-2020	210.65	NSE	Close
2813	14-05-2020	213.80	NSE	Close
2814	13-05-2020	211.90	NSE	Close
2815	12-05-2020	217.50	NSE	Close
2816	11-05-2020	223.90	NSE	Close
2817	08-05-2020	233.95	NSE	Close
2818	07-05-2020	237.85	NSE	Close
2819	06-05-2020	242.45	NSE	Close
2820	05-05-2020	235.15	NSE	Close
2821	04-05-2020	242.25	NSE	Close
2822	30-04-2020	255.00	NSE	Close
2823	29-04-2020	245.90	NSE	Close
2824	28-04-2020	234.40	NSE	Close
2825	27-04-2020	223.25	NSE	Close
2826	24-04-2020	212.65	NSE	Close
2827	23-04-2020	211.35	NSE	Close
2828	22-04-2020	210.00	NSE	Close
2829	21-04-2020	211.40	NSE	Close
2830	20-04-2020	213.30	NSE	Close
2831	17-04-2020	207.10	NSE	Close
2832	16-04-2020	202.45	NSE	Close
2833	15-04-2020	193.55	NSE	Close
2834	13-04-2020	191.40	NSE	Close
2835	09-04-2020	201.35	NSE	Close
2836	08-04-2020	205.35	NSE	Close
2837	07-04-2020	203.30	NSE	Close
2838	03-04-2020	193.75	NSE	Close
2839	01-04-2020	187.50	NSE	Close
2840	31-03-2020	178.60	NSE	Close
2841	30-03-2020	170.10	NSE	Close
2842	27-03-2020	162.40	NSE	Close
2843	26-03-2020	148.55	NSE	Close
2844	25-03-2020	135.80	NSE	Close
2845	24-03-2020	125.55	NSE	Close
2846	23-03-2020	144.10	NSE	Close
2847	20-03-2020	175.25	NSE	Close
2848	19-03-2020	177.15	NSE	Close
2849	18-03-2020	203.10	NSE	Close
2850	17-03-2020	205.00	NSE	Close
2851	16-03-2020	203.70	NSE	Close
2852	13-03-2020	195.80	NSE	Close
2853	12-03-2020	200.70	NSE	Close
2854	11-03-2020	240.65	NSE	Close
2855	09-03-2020	237.10	NSE	Close
2856	06-03-2020	247.55	NSE	Close
2857	05-03-2020	251.35	NSE	Close
2858	04-03-2020	243.20	NSE	Close
2859	03-03-2020	253.70	NSE	Close
2860	02-03-2020	257.05	NSE	Close
2861	28-02-2020	259.20	NSE	Close
2862	27-02-2020	264.10	NSE	Close
2863	26-02-2020	267.35	NSE	Close
2864	25-02-2020	266.35	NSE	Close
2865	24-02-2020	269.50	NSE	Close
2866	20-02-2020	276.10	NSE	Close
2867	19-02-2020	276.20	NSE	Close
2868	18-02-2020	278.85	NSE	Close
2869	17-02-2020	279.60	NSE	Close
2870	14-02-2020	286.35	NSE	Close
2871	13-02-2020	293.35	NSE	Close
2872	12-02-2020	294.55	NSE	Close
2873	11-02-2020	286.55	NSE	Close
2874	10-02-2020	294.45	NSE	Close
2875	07-02-2020	311.25	NSE	Close
2876	06-02-2020	317.60	NSE	Close
2877	05-02-2020	302.20	NSE	Close
2878	04-02-2020	304.25	NSE	Close
2879	03-02-2020	308.95	NSE	Close
2880	01-02-2020	308.25	NSE	Close
2881	31-01-2020	319.45	NSE	Close
2882	30-01-2020	323.90	NSE	Close
2883	29-01-2020	334.85	NSE	Close
2884	28-01-2020	324.35	NSE	Close
2885	27-01-2020	337.85	NSE	Close
2886	24-01-2020	341.15	NSE	Close
2887	23-01-2020	341.80	NSE	Close
2888	22-01-2020	346.05	NSE	Close
2889	21-01-2020	343.60	NSE	Close
2890	20-01-2020	350.80	NSE	Close
2891	17-01-2020	355.90	NSE	Close
2892	16-01-2020	364.30	NSE	Close
2893	15-01-2020	357.50	NSE	Close
2894	14-01-2020	359.05	NSE	Close
2895	13-01-2020	335.75	NSE	Close
2896	10-01-2020	311.40	NSE	Close
2897	09-01-2020	310.60	NSE	Close
2898	08-01-2020	310.05	NSE	Close
2899	07-01-2020	308.80	NSE	Close
2900	06-01-2020	298.20	NSE	Close
2901	03-01-2020	309.00	NSE	Close
2902	02-01-2020	312.40	NSE	Close
2903	01-01-2020	317.20	NSE	Close
2904	31-12-2019	293.40	NSE	Close
2905	30-12-2019	291.20	NSE	Close
2906	27-12-2019	288.50	NSE	Close
2907	26-12-2019	284.10	NSE	Close
2908	24-12-2019	282.70	NSE	Close
2909	23-12-2019	284.50	NSE	Close
2910	20-12-2019	283.30	NSE	Close
2911	19-12-2019	287.25	NSE	Close
2912	18-12-2019	284.55	NSE	Close
2913	17-12-2019	284.85	NSE	Close
2914	16-12-2019	281.85	NSE	Close
2915	13-12-2019	282.20	NSE	Close
2916	12-12-2019	278.25	NSE	Close
2917	11-12-2019	277.55	NSE	Close
2918	10-12-2019	278.00	NSE	Close
2919	09-12-2019	278.75	NSE	Close
2920	06-12-2019	288.35	NSE	Close
2921	05-12-2019	292.15	NSE	Close
2922	04-12-2019	295.35	NSE	Close
2923	03-12-2019	290.00	NSE	Close
2924	02-12-2019	292.75	NSE	Close
2925	29-11-2019	292.50	NSE	Close
2926	28-11-2019	292.15	NSE	Close
2927	27-11-2019	292.10	NSE	Close
2928	26-11-2019	290.85	NSE	Close
2929	25-11-2019	293.05	NSE	Close
2930	22-11-2019	289.80	NSE	Close
2931	21-11-2019	289.45	NSE	Close
2932	20-11-2019	291.15	NSE	Close
2933	19-11-2019	290.95	NSE	Close
2934	18-11-2019	295.35	NSE	Close
2935	15-11-2019	286.60	NSE	Close
2936	14-11-2019	297.35	NSE	Close
2937	13-11-2019	302.15	NSE	Close
2938	11-11-2019	300.25	NSE	Close
2939	08-11-2019	290.10	NSE	Close
2940	07-11-2019	279.15	NSE	Close
2941	06-11-2019	283.35	NSE	Close
2942	05-11-2019	279.00	NSE	Close
2943	04-11-2019	280.30	NSE	Close
2944	01-11-2019	274.65	NSE	Close
2945	31-10-2019	269.30	NSE	Close
2946	30-10-2019	273.90	NSE	Close
2947	29-10-2019	268.60	NSE	Close
2948	27-10-2019	266.15	NSE	Close
2949	25-10-2019	264.25	NSE	Close
2950	24-10-2019	267.75	NSE	Close
2951	23-10-2019	267.85	NSE	Close
2952	22-10-2019	267.20	NSE	Close
2953	18-10-2019	262.25	NSE	Close
2954	17-10-2019	263.40	NSE	Close
2955	16-10-2019	259.95	NSE	Close
2956	15-10-2019	264.10	NSE	Close
2957	14-10-2019	265.05	NSE	Close
2958	11-10-2019	265.50	NSE	Close
2959	10-10-2019	262.75	NSE	Close
2960	09-10-2019	270.45	NSE	Close
2961	07-10-2019	268.55	NSE	Close
2962	04-10-2019	271.65	NSE	Close
2963	03-10-2019	270.50	NSE	Close
2964	01-10-2019	273.30	NSE	Close
2965	30-09-2019	283.80	NSE	Close
2966	27-09-2019	289.40	NSE	Close
2967	26-09-2019	300.20	NSE	Close
2968	25-09-2019	306.15	NSE	Close
2969	24-09-2019	308.10	NSE	Close
2970	23-09-2019	305.15	NSE	Close
2971	20-09-2019	303.65	NSE	Close
2972	19-09-2019	288.80	NSE	Close
2973	18-09-2019	298.10	NSE	Close
2974	17-09-2019	297.20	NSE	Close
2975	16-09-2019	307.20	NSE	Close
2976	13-09-2019	306.40	NSE	Close
2977	12-09-2019	307.00	NSE	Close
2978	11-09-2019	315.75	NSE	Close
2979	09-09-2019	292.30	NSE	Close
2980	06-09-2019	287.60	NSE	Close
2981	05-09-2019	288.25	NSE	Close
2982	04-09-2019	286.25	NSE	Close
2983	03-09-2019	283.00	NSE	Close
2984	30-08-2019	288.10	NSE	Close
2985	29-08-2019	291.30	NSE	Close
2986	28-08-2019	290.00	NSE	Close
2987	27-08-2019	290.80	NSE	Close
2988	26-08-2019	278.75	NSE	Close
2989	23-08-2019	273.30	NSE	Close
2990	22-08-2019	271.20	NSE	Close
2991	21-08-2019	275.20	NSE	Close
2992	20-08-2019	283.20	NSE	Close
2993	19-08-2019	286.45	NSE	Close
2994	16-08-2019	291.15	NSE	Close
2995	14-08-2019	295.90	NSE	Close
2996	13-08-2019	286.75	NSE	Close
2997	09-08-2019	283.30	NSE	Close
2998	08-08-2019	270.55	NSE	Close
2999	07-08-2019	268.40	NSE	Close
3000	06-08-2019	272.10	NSE	Close
3001	05-08-2019	264.35	NSE	Close
3002	02-08-2019	273.35	NSE	Close
3003	01-08-2019	263.05	NSE	Close
3004	31-07-2019	270.15	NSE	Close
3005	30-07-2019	275.20	NSE	Close
3006	29-07-2019	287.05	NSE	Close
3007	26-07-2019	283.05	NSE	Close
3008	25-07-2019	284.10	NSE	Close
3009	24-07-2019	285.65	NSE	Close
3010	23-07-2019	289.95	NSE	Close
3011	22-07-2019	287.20	NSE	Close
3012	19-07-2019	293.40	NSE	Close
3013	18-07-2019	293.00	NSE	Close
3014	17-07-2019	292.80	NSE	Close
3015	16-07-2019	300.50	NSE	Close
3016	15-07-2019	300.55	NSE	Close
3017	12-07-2019	311.10	NSE	Close
3018	11-07-2019	308.95	NSE	Close
3019	10-07-2019	309.80	NSE	Close
3020	09-07-2019	310.55	NSE	Close
3021	08-07-2019	309.90	NSE	Close
3022	05-07-2019	317.90	NSE	Close
3023	04-07-2019	321.65	NSE	Close
3024	03-07-2019	316.85	NSE	Close
3025	02-07-2019	315.95	NSE	Close
3026	01-07-2019	320.25	NSE	Close
3027	28-06-2019	318.80	NSE	Close
3028	27-06-2019	321.90	NSE	Close
3029	26-06-2019	321.10	NSE	Close
3030	25-06-2019	316.80	NSE	Close
3031	24-06-2019	325.10	NSE	Close
3032	21-06-2019	324.05	NSE	Close
3033	20-06-2019	319.35	NSE	Close
3034	19-06-2019	314.25	NSE	Close
3035	18-06-2019	322.05	NSE	Close
3036	17-06-2019	332.40	NSE	Close
3037	14-06-2019	335.25	NSE	Close
3038	13-06-2019	336.85	NSE	Close
3039	12-06-2019	342.05	NSE	Close
3040	11-06-2019	337.35	NSE	Close
3041	10-06-2019	338.60	NSE	Close
3042	07-06-2019	345.85	NSE	Close
3043	06-06-2019	348.05	NSE	Close
3044	04-06-2019	367.05	NSE	Close
3045	03-06-2019	379.65	NSE	Close
3046	31-05-2019	388.00	NSE	Close
3047	30-05-2019	391.55	NSE	Close
3048	29-05-2019	391.15	NSE	Close
3049	28-05-2019	401.85	NSE	Close
3050	27-05-2019	410.85	NSE	Close
3051	24-05-2019	382.35	NSE	Close
3052	23-05-2019	356.50	NSE	Close
3053	22-05-2019	365.35	NSE	Close
3054	21-05-2019	360.35	NSE	Close
3055	20-05-2019	346.25	NSE	Close
3056	17-05-2019	339.40	NSE	Close
3057	16-05-2019	337.65	NSE	Close
3058	15-05-2019	332.80	NSE	Close
3059	14-05-2019	333.25	NSE	Close
3060	13-05-2019	335.80	NSE	Close
3061	10-05-2019	342.40	NSE	Close
3062	09-05-2019	342.20	NSE	Close
3063	08-05-2019	333.40	NSE	Close
3064	07-05-2019	341.45	NSE	Close
3065	06-05-2019	342.10	NSE	Close
3066	03-05-2019	347.15	NSE	Close
3067	02-05-2019	346.75	NSE	Close
3068	30-04-2019	343.25	NSE	Close
3069	26-04-2019	351.00	NSE	Close
3070	25-04-2019	353.60	NSE	Close
3071	24-04-2019	350.60	NSE	Close
3072	23-04-2019	346.00	NSE	Close
3073	22-04-2019	342.60	NSE	Close
3074	18-04-2019	351.00	NSE	Close
3075	16-04-2019	355.40	NSE	Close
3076	15-04-2019	348.40	NSE	Close
3077	12-04-2019	350.55	NSE	Close
3078	11-04-2019	352.60	NSE	Close
3079	10-04-2019	350.65	NSE	Close
3080	09-04-2019	354.30	NSE	Close
3081	08-04-2019	355.95	NSE	Close
3082	05-04-2019	359.85	NSE	Close
3083	04-04-2019	352.40	NSE	Close
3084	03-04-2019	345.15	NSE	Close
3085	02-04-2019	348.05	NSE	Close
3086	01-04-2019	351.35	NSE	Close
3087	29-03-2019	350.25	NSE	Close
3088	28-03-2019	347.05	NSE	Close
3089	09-02-2017	262.90	BSE	Close
3090	09-02-2017	263.25	NSE	Close
3091	08-02-2017	264.90	BSE	Close
3092	08-02-2017	264.85	NSE	Close
3093	07-02-2017	269.50	BSE	Close
3094	07-02-2017	269.35	NSE	Close
3095	06-02-2017	271.60	BSE	Close
3096	06-02-2017	271.50	NSE	Close
3097	03-02-2017	247.60	BSE	Close
3098	03-02-2017	248.70	NSE	Close
3099	02-02-2017	241.50	BSE	Close
3100	02-02-2017	241.80	NSE	Close
3101	01-02-2017	232.65	BSE	Close
3102	01-02-2017	233.25	NSE	Close
3103	31-01-2017	229.20	BSE	Close
3104	31-01-2017	228.85	NSE	Close
3105	30-01-2017	228.55	BSE	Close
3106	30-01-2017	228.20	NSE	Close
3107	27-01-2017	228.55	BSE	Close
3108	27-01-2017	228.90	NSE	Close
3109	26-01-2017	225.50	BSE	Close
3110	26-01-2017	226.00	NSE	Close
3111	25-01-2017	225.50	BSE	Close
3112	25-01-2017	226.00	NSE	Close
3113	24-01-2017	225.90	BSE	Close
3114	24-01-2017	225.60	NSE	Close
3115	23-01-2017	220.90	BSE	Close
3116	23-01-2017	221.80	NSE	Close
3117	20-01-2017	223.85	BSE	Close
3118	20-01-2017	223.55	NSE	Close
3119	19-01-2017	229.10	BSE	Close
3120	19-01-2017	229.40	NSE	Close
3121	18-01-2017	232.05	BSE	Close
3122	18-01-2017	232.55	NSE	Close
3123	17-01-2017	229.20	BSE	Close
3124	17-01-2017	229.05	NSE	Close
3125	16-01-2017	229.10	BSE	Close
3126	16-01-2017	229.45	NSE	Close
3127	13-01-2017	232.80	BSE	Close
3128	13-01-2017	233.25	NSE	Close
3129	12-01-2017	229.15	BSE	Close
3130	12-01-2017	230.05	NSE	Close
3131	11-01-2017	233.10	BSE	Close
3132	11-01-2017	232.15	NSE	Close
3133	10-01-2017	236.15	BSE	Close
3134	10-01-2017	236.30	NSE	Close
3135	09-01-2017	230.50	BSE	Close
3136	09-01-2017	229.90	NSE	Close
3137	06-01-2017	225.15	BSE	Close
3138	06-01-2017	225.15	NSE	Close
3139	05-01-2017	224.65	BSE	Close
3140	05-01-2017	225.05	NSE	Close
3141	04-01-2017	223.05	BSE	Close
3142	04-01-2017	222.85	NSE	Close
3143	03-01-2017	225.25	BSE	Close
3144	03-01-2017	226.10	NSE	Close
3145	02-01-2017	224.40	BSE	Close
3146	02-01-2017	224.70	NSE	Close
3147	30-12-2016	210.20	BSE	Close
3148	30-12-2016	210.55	NSE	Close
3149	29-12-2016	203.80	BSE	Close
3150	29-12-2016	203.65	NSE	Close
3151	28-12-2016	204.45	BSE	Close
3152	28-12-2016	204.35	NSE	Close
3153	27-12-2016	203.55	BSE	Close
3154	27-12-2016	203.30	NSE	Close
3155	26-12-2016	200.25	BSE	Close
3156	26-12-2016	200.60	NSE	Close
3157	23-12-2016	206.15	BSE	Close
3158	23-12-2016	206.20	NSE	Close
3159	22-12-2016	200.00	BSE	Close
3160	22-12-2016	200.65	NSE	Close
3161	21-12-2016	205.55	BSE	Close
3162	21-12-2016	206.55	NSE	Close
3163	20-12-2016	206.00	BSE	Close
3164	20-12-2016	206.60	NSE	Close
3165	19-12-2016	207.40	BSE	Close
3166	19-12-2016	207.95	NSE	Close
3167	16-12-2016	208.55	BSE	Close
3168	16-12-2016	208.50	NSE	Close
3169	15-12-2016	208.25	BSE	Close
3170	15-12-2016	208.90	NSE	Close
3171	14-12-2016	209.70	BSE	Close
3172	14-12-2016	209.95	NSE	Close
3173	13-12-2016	211.20	BSE	Close
3174	13-12-2016	211.25	NSE	Close
3175	12-12-2016	210.40	BSE	Close
3176	12-12-2016	211.25	NSE	Close
3177	09-12-2016	210.85	BSE	Close
3178	09-12-2016	211.35	NSE	Close
3179	08-12-2016	212.80	BSE	Close
3180	08-12-2016	212.35	NSE	Close
3181	07-12-2016	212.80	BSE	Close
3182	07-12-2016	211.85	NSE	Close
3183	06-12-2016	212.20	BSE	Close
3184	06-12-2016	211.95	NSE	Close
3185	05-12-2016	213.10	BSE	Close
3186	05-12-2016	213.45	NSE	Close
3187	02-12-2016	209.45	BSE	Close
3188	02-12-2016	210.70	NSE	Close
3189	01-12-2016	215.65	BSE	Close
3190	01-12-2016	216.15	NSE	Close
3191	30-11-2016	213.40	BSE	Close
3192	30-11-2016	213.70	NSE	Close
3193	29-11-2016	211.00	BSE	Close
3194	29-11-2016	211.85	NSE	Close
3195	28-11-2016	205.60	BSE	Close
3196	28-11-2016	205.50	NSE	Close
3197	25-11-2016	208.60	BSE	Close
3198	25-11-2016	208.35	NSE	Close
3199	24-11-2016	207.90	BSE	Close
3200	24-11-2016	207.55	NSE	Close
3201	23-11-2016	212.30	BSE	Close
3202	23-11-2016	212.35	NSE	Close
3203	22-11-2016	202.25	BSE	Close
3204	22-11-2016	201.50	NSE	Close
3205	21-11-2016	200.25	BSE	Close
3206	21-11-2016	201.15	NSE	Close
3207	18-11-2016	207.35	BSE	Close
3208	18-11-2016	207.35	NSE	Close
3209	17-11-2016	198.70	BSE	Close
3210	17-11-2016	198.00	NSE	Close
3211	16-11-2016	205.10	BSE	Close
3212	16-11-2016	206.05	NSE	Close
3213	15-11-2016	204.95	BSE	Close
3214	15-11-2016	204.90	NSE	Close
3215	14-11-2016	225.60	BSE	Close
3216	14-11-2016	225.40	NSE	Close
3217	11-11-2016	225.60	BSE	Close
3218	11-11-2016	225.40	NSE	Close
3219	10-11-2016	234.55	BSE	Close
3220	10-11-2016	235.45	NSE	Close
3221	09-11-2016	224.10	BSE	Close
3222	09-11-2016	224.95	NSE	Close
3223	08-11-2016	237.80	BSE	Close
3224	08-11-2016	237.75	NSE	Close
3225	07-11-2016	241.75	BSE	Close
3226	07-11-2016	242.10	NSE	Close
3227	04-11-2016	233.80	BSE	Close
3228	04-11-2016	232.65	NSE	Close
3229	03-11-2016	242.75	BSE	Close
3230	03-11-2016	241.90	NSE	Close
3231	02-11-2016	252.05	BSE	Close
3232	02-11-2016	252.85	NSE	Close
3233	01-11-2016	253.65	BSE	Close
3234	01-11-2016	254.35	NSE	Close
3235	31-10-2016	235.55	BSE	Close
3236	31-10-2016	236.45	NSE	Close
3237	28-10-2016	235.55	BSE	Close
3238	28-10-2016	236.45	NSE	Close
3239	27-10-2016	227.80	BSE	Close
3240	27-10-2016	227.15	NSE	Close
3241	26-10-2016	229.65	BSE	Close
3242	26-10-2016	228.45	NSE	Close
3243	25-10-2016	229.10	BSE	Close
3244	25-10-2016	229.90	NSE	Close
3245	24-10-2016	230.85	BSE	Close
3246	24-10-2016	231.30	NSE	Close
3247	21-10-2016	226.00	BSE	Close
3248	21-10-2016	226.35	NSE	Close
3249	20-10-2016	222.10	BSE	Close
3250	20-10-2016	222.00	NSE	Close
3251	19-10-2016	223.80	BSE	Close
3252	19-10-2016	224.10	NSE	Close
3253	18-10-2016	219.15	BSE	Close
3254	18-10-2016	219.70	NSE	Close
3255	17-10-2016	214.75	BSE	Close
3256	17-10-2016	214.15	NSE	Close
3257	14-10-2016	214.10	BSE	Close
3258	14-10-2016	214.20	NSE	Close
3259	13-10-2016	212.35	BSE	Close
3260	13-10-2016	213.00	NSE	Close
3261	12-10-2016	214.80	BSE	Close
3262	12-10-2016	214.75	NSE	Close
3263	11-10-2016	214.80	BSE	Close
3264	11-10-2016	214.75	NSE	Close
3265	10-10-2016	214.80	BSE	Close
3266	10-10-2016	214.75	NSE	Close
3267	07-10-2016	215.50	BSE	Close
3268	07-10-2016	215.95	NSE	Close
3269	06-10-2016	211.05	BSE	Close
3270	06-10-2016	210.85	NSE	Close
3271	05-10-2016	214.90	BSE	Close
3272	05-10-2016	214.55	NSE	Close
3273	04-10-2016	208.70	BSE	Close
3274	04-10-2016	208.75	NSE	Close
3275	03-10-2016	208.35	BSE	Close
3276	03-10-2016	209.20	NSE	Close
3277	30-09-2016	207.85	BSE	Close
3278	30-09-2016	207.85	NSE	Close
3279	29-09-2016	201.85	BSE	Close
3280	29-09-2016	200.60	NSE	Close
3281	28-09-2016	216.45	BSE	Close
3282	28-09-2016	216.85	NSE	Close
3283	27-09-2016	217.30	BSE	Close
3284	27-09-2016	216.55	NSE	Close
3285	26-09-2016	219.90	BSE	Close
3286	26-09-2016	220.20	NSE	Close
3287	23-09-2016	222.90	BSE	Close
3288	23-09-2016	222.80	NSE	Close
3289	22-09-2016	224.55	BSE	Close
3290	22-09-2016	225.55	NSE	Close
3291	21-09-2016	221.45	BSE	Close
3292	21-09-2016	221.60	NSE	Close
3293	20-09-2016	225.85	BSE	Close
3294	20-09-2016	225.40	NSE	Close
3295	19-09-2016	227.80	BSE	Close
3296	19-09-2016	228.90	NSE	Close
3297	16-09-2016	221.90	BSE	Close
3298	16-09-2016	221.95	NSE	Close
3299	15-09-2016	217.75	BSE	Close
3300	15-09-2016	217.25	NSE	Close
3301	14-09-2016	215.50	BSE	Close
3302	14-09-2016	215.30	NSE	Close
3303	13-09-2016	211.20	BSE	Close
3304	13-09-2016	211.45	NSE	Close
3305	12-09-2016	211.20	BSE	Close
3306	12-09-2016	211.45	NSE	Close
3307	09-09-2016	219.40	BSE	Close
3308	09-09-2016	219.60	NSE	Close
3309	08-09-2016	217.80	BSE	Close
3310	08-09-2016	218.45	NSE	Close
3311	07-09-2016	218.10	BSE	Close
3312	07-09-2016	218.45	NSE	Close
3313	06-09-2016	220.65	BSE	Close
3314	06-09-2016	220.50	NSE	Close
3315	05-09-2016	220.05	BSE	Close
3316	05-09-2016	219.20	NSE	Close
3317	02-09-2016	220.05	BSE	Close
3318	02-09-2016	219.20	NSE	Close
3319	01-09-2016	219.30	BSE	Close
3320	01-09-2016	219.25	NSE	Close
3321	31-08-2016	222.40	BSE	Close
3322	31-08-2016	222.20	NSE	Close
3323	30-08-2016	216.70	BSE	Close
3324	30-08-2016	216.70	NSE	Close
3325	29-08-2016	215.80	BSE	Close
3326	29-08-2016	216.25	NSE	Close
3327	26-08-2016	220.60	BSE	Close
3328	26-08-2016	220.30	NSE	Close
3329	25-08-2016	220.35	BSE	Close
3330	25-08-2016	220.55	NSE	Close
3331	24-08-2016	220.95	BSE	Close
3332	24-08-2016	220.50	NSE	Close
3333	23-08-2016	221.15	BSE	Close
3334	23-08-2016	221.40	NSE	Close
3335	22-08-2016	221.90	BSE	Close
3336	22-08-2016	223.00	NSE	Close
3337	19-08-2016	228.70	BSE	Close
3338	19-08-2016	229.20	NSE	Close
3339	18-08-2016	230.75	BSE	Close
3340	18-08-2016	229.85	NSE	Close
3341	17-08-2016	215.35	BSE	Close
3342	17-08-2016	215.25	NSE	Close
3343	16-08-2016	223.05	BSE	Close
3344	16-08-2016	223.05	NSE	Close
3345	15-08-2016	227.45	BSE	Close
3346	15-08-2016	228.00	NSE	Close
3347	12-08-2016	227.45	BSE	Close
3348	12-08-2016	228.00	NSE	Close
3349	11-08-2016	214.30	BSE	Close
3350	11-08-2016	214.25	NSE	Close
3351	10-08-2016	226.00	BSE	Close
3352	10-08-2016	226.40	NSE	Close
3353	09-08-2016	239.15	BSE	Close
3354	09-08-2016	238.85	NSE	Close
3355	08-08-2016	248.50	BSE	Close
3356	08-08-2016	248.75	NSE	Close
3357	05-08-2016	250.15	BSE	Close
3358	05-08-2016	250.35	NSE	Close
3359	04-08-2016	245.80	BSE	Close
3360	04-08-2016	246.80	NSE	Close
3361	03-08-2016	245.20	BSE	Close
3362	03-08-2016	245.65	NSE	Close
3363	02-08-2016	256.95	BSE	Close
3364	02-08-2016	256.25	NSE	Close
3365	01-08-2016	257.80	BSE	Close
3366	01-08-2016	258.35	NSE	Close
3367	29-07-2016	253.60	BSE	Close
3368	29-07-2016	252.95	NSE	Close
3369	28-07-2016	235.60	BSE	Close
3370	28-07-2016	236.05	NSE	Close
3371	27-07-2016	237.75	BSE	Close
3372	27-07-2016	238.40	NSE	Close
3373	26-07-2016	240.05	BSE	Close
3374	26-07-2016	240.75	NSE	Close
3375	25-07-2016	240.35	BSE	Close
3376	25-07-2016	240.10	NSE	Close
3377	22-07-2016	241.95	BSE	Close
3378	22-07-2016	241.80	NSE	Close
3379	21-07-2016	238.15	BSE	Close
3380	21-07-2016	238.55	NSE	Close
3381	20-07-2016	245.50	BSE	Close
3382	20-07-2016	245.25	NSE	Close
3383	19-07-2016	243.60	BSE	Close
3384	19-07-2016	243.80	NSE	Close
3385	18-07-2016	247.50	BSE	Close
3386	18-07-2016	247.10	NSE	Close
3387	15-07-2016	249.95	BSE	Close
3388	15-07-2016	251.75	NSE	Close
3389	14-07-2016	256.15	BSE	Close
3390	14-07-2016	256.65	NSE	Close
3391	13-07-2016	249.80	BSE	Close
3392	13-07-2016	249.25	NSE	Close
3393	12-07-2016	255.05	BSE	Close
3394	12-07-2016	255.60	NSE	Close
3395	11-07-2016	253.35	BSE	Close
3396	11-07-2016	253.10	NSE	Close
3397	08-07-2016	258.15	BSE	Close
3398	08-07-2016	258.60	NSE	Close
3399	07-07-2016	264.85	BSE	Close
3400	07-07-2016	265.85	NSE	Close
3401	06-07-2016	243.00	BSE	Close
3402	06-07-2016	242.60	NSE	Close
3403	05-07-2016	243.00	BSE	Close
3404	05-07-2016	242.60	NSE	Close
3405	04-07-2016	255.75	BSE	Close
3406	04-07-2016	255.55	NSE	Close
3407	01-07-2016	255.00	BSE	Close
3408	01-07-2016	254.95	NSE	Close
3409	30-06-2016	252.80	BSE	Close
3410	30-06-2016	253.55	NSE	Close
3411	29-06-2016	254.05	BSE	Close
3412	29-06-2016	253.70	NSE	Close
3413	28-06-2016	246.45	BSE	Close
3414	28-06-2016	247.50	NSE	Close
3415	27-06-2016	245.65	BSE	Close
3416	27-06-2016	245.40	NSE	Close
3417	24-06-2016	209.25	BSE	Close
3418	24-06-2016	209.60	NSE	Close
3419	23-06-2016	211.30	BSE	Close
3420	23-06-2016	211.30	NSE	Close
3421	22-06-2016	212.35	BSE	Close
3422	22-06-2016	212.35	NSE	Close
3423	21-06-2016	223.40	BSE	Close
3424	21-06-2016	222.75	NSE	Close
3425	20-06-2016	220.20	BSE	Close
3426	20-06-2016	219.85	NSE	Close
3427	17-06-2016	209.10	BSE	Close
3428	17-06-2016	208.60	NSE	Close
3429	16-06-2016	229.85	BSE	Close
3430	16-06-2016	230.70	NSE	Close
3431	15-06-2016	218.75	BSE	Close
3432	15-06-2016	218.25	NSE	Close
3433	14-06-2016	213.05	BSE	Close
3434	14-06-2016	213.20	NSE	Close
3435	13-06-2016	212.55	BSE	Close
3436	13-06-2016	212.85	NSE	Close
3437	10-06-2016	206.15	BSE	Close
3438	10-06-2016	206.20	NSE	Close
3439	09-06-2016	191.50	BSE	Close
3440	09-06-2016	191.15	NSE	Close
3441	08-06-2016	195.25	BSE	Close
3442	08-06-2016	195.65	NSE	Close
3443	07-06-2016	194.35	BSE	Close
3444	07-06-2016	194.60	NSE	Close
3445	06-06-2016	195.40	BSE	Close
3446	06-06-2016	195.30	NSE	Close
3447	03-06-2016	192.20	BSE	Close
3448	03-06-2016	191.55	NSE	Close
3449	02-06-2016	188.65	BSE	Close
3450	02-06-2016	189.05	NSE	Close
3451	01-06-2016	187.00	BSE	Close
3452	01-06-2016	186.80	NSE	Close
3453	31-05-2016	188.25	BSE	Close
3454	31-05-2016	188.40	NSE	Close
3455	30-05-2016	191.70	BSE	Close
3456	30-05-2016	192.10	NSE	Close
3457	27-05-2016	191.00	BSE	Close
3458	27-05-2016	190.95	NSE	Close
3459	26-05-2016	191.25	BSE	Close
3460	26-05-2016	191.05	NSE	Close
3461	25-05-2016	191.30	BSE	Close
3462	25-05-2016	190.85	NSE	Close
3463	24-05-2016	196.25	BSE	Close
3464	24-05-2016	196.55	NSE	Close
3465	23-05-2016	198.60	BSE	Close
3466	23-05-2016	199.55	NSE	Close
3467	20-05-2016	184.80	BSE	Close
3468	20-05-2016	185.65	NSE	Close
3469	19-05-2016	189.50	BSE	Close
3470	19-05-2016	189.05	NSE	Close
3471	18-05-2016	193.50	BSE	Close
3472	18-05-2016	193.80	NSE	Close
3473	17-05-2016	191.10	BSE	Close
3474	17-05-2016	191.60	NSE	Close
3475	16-05-2016	178.40	BSE	Close
3476	16-05-2016	179.25	NSE	Close
3477	13-05-2016	178.90	BSE	Close
3478	13-05-2016	179.60	NSE	Close
3479	12-05-2016	182.60	BSE	Close
3480	12-05-2016	182.50	NSE	Close
3481	11-05-2016	178.30	BSE	Close
3482	11-05-2016	179.10	NSE	Close
3483	10-05-2016	171.40	BSE	Close
3484	10-05-2016	171.80	NSE	Close
3485	09-05-2016	162.90	BSE	Close
3486	09-05-2016	163.25	NSE	Close
3487	06-05-2016	141.60	BSE	Close
3488	06-05-2016	141.90	NSE	Close
3489	05-05-2016	137.40	BSE	Close
3490	05-05-2016	137.80	NSE	Close
3491	04-05-2016	135.10	BSE	Close
3492	04-05-2016	134.85	NSE	Close
3493	03-05-2016	136.90	BSE	Close
3494	03-05-2016	137.35	NSE	Close
3495	02-05-2016	139.60	BSE	Close
3496	02-05-2016	139.65	NSE	Close
3497	29-04-2016	138.50	BSE	Close
3498	29-04-2016	138.55	NSE	Close
3499	28-04-2016	136.90	BSE	Close
3500	28-04-2016	136.50	NSE	Close
3501	27-04-2016	139.00	BSE	Close
3502	27-04-2016	139.05	NSE	Close
3503	26-04-2016	140.60	BSE	Close
3504	26-04-2016	140.65	NSE	Close
3505	25-04-2016	139.40	BSE	Close
3506	25-04-2016	140.05	NSE	Close
3507	22-04-2016	138.70	BSE	Close
3508	22-04-2016	138.70	NSE	Close
3509	21-04-2016	135.00	BSE	Close
3510	21-04-2016	135.00	NSE	Close
3511	20-04-2016	135.10	BSE	Close
3512	20-04-2016	135.70	NSE	Close
3513	19-04-2016	137.20	BSE	Close
3514	19-04-2016	137.75	NSE	Close
3515	18-04-2016	137.20	BSE	Close
3516	18-04-2016	137.75	NSE	Close
3517	15-04-2016	134.00	BSE	Close
3518	15-04-2016	134.05	NSE	Close
3519	14-04-2016	134.00	BSE	Close
3520	14-04-2016	134.05	NSE	Close
3521	13-04-2016	134.00	BSE	Close
3522	13-04-2016	134.05	NSE	Close
3523	12-04-2016	135.40	BSE	Close
3524	12-04-2016	136.00	NSE	Close
3525	11-04-2016	137.10	BSE	Close
3526	11-04-2016	136.55	NSE	Close
3527	08-04-2016	140.80	BSE	Close
3528	08-04-2016	141.05	NSE	Close
3529	07-04-2016	139.20	BSE	Close
3530	07-04-2016	139.75	NSE	Close
3531	06-04-2016	142.30	BSE	Close
3532	06-04-2016	142.65	NSE	Close
3533	05-04-2016	136.80	BSE	Close
3534	05-04-2016	136.10	NSE	Close
3535	04-04-2016	141.20	BSE	Close
3536	04-04-2016	141.15	NSE	Close
3537	01-04-2016	142.80	BSE	Close
3538	01-04-2016	142.95	NSE	Close
3539	31-03-2016	137.70	BSE	Close
3540	31-03-2016	138.55	NSE	Close
3541	30-03-2016	140.70	BSE	Close
3542	30-03-2016	140.40	NSE	Close
3543	29-03-2016	130.90	BSE	Close
3544	29-03-2016	130.75	NSE	Close
3545	28-03-2016	133.10	BSE	Close
3546	28-03-2016	133.60	NSE	Close
3547	25-03-2016	139.40	BSE	Close
3548	25-03-2016	139.75	NSE	Close
3549	24-03-2016	139.40	BSE	Close
3550	24-03-2016	139.75	NSE	Close
3551	23-03-2016	139.40	BSE	Close
3552	23-03-2016	139.75	NSE	Close
3553	22-03-2016	138.40	BSE	Close
3554	22-03-2016	139.55	NSE	Close
3555	21-03-2016	140.70	BSE	Close
3556	21-03-2016	141.25	NSE	Close
3557	18-03-2016	136.50	BSE	Close
3558	18-03-2016	136.05	NSE	Close
3559	17-03-2016	136.10	BSE	Close
3560	17-03-2016	136.15	NSE	Close
3561	16-03-2016	139.60	BSE	Close
3562	16-03-2016	140.00	NSE	Close
3563	15-03-2016	135.50	BSE	Close
3564	15-03-2016	135.20	NSE	Close
3565	14-03-2016	123.30	BSE	Close
3566	14-03-2016	123.65	NSE	Close
3567	11-03-2016	121.80	BSE	Close
3568	11-03-2016	121.25	NSE	Close
3569	10-03-2016	122.80	BSE	Close
3570	10-03-2016	123.05	NSE	Close
3571	09-03-2016	129.00	BSE	Close
3572	09-03-2016	127.55	NSE	Close
3573	08-03-2016	124.40	BSE	Close
3574	08-03-2016	125.00	NSE	Close
3575	07-03-2016	120.60	BSE	Close
3576	07-03-2016	120.60	NSE	Close
3577	04-03-2016	120.60	BSE	Close
3578	04-03-2016	120.60	NSE	Close
3579	03-03-2016	117.30	BSE	Close
3580	03-03-2016	115.50	NSE	Close
3581	02-03-2016	116.20	BSE	Close
3582	02-03-2016	115.10	NSE	Close
3583	01-03-2016	114.40	BSE	Close
3584	01-03-2016	114.25	NSE	Close
3585	29-02-2016	110.50	BSE	Close
3586	29-02-2016	110.00	NSE	Close
3587	26-02-2016	111.30	BSE	Close
3588	26-02-2016	111.75	NSE	Close
3589	25-02-2016	111.80	BSE	Close
3590	25-02-2016	112.05	NSE	Close
3591	24-02-2016	109.90	BSE	Close
3592	24-02-2016	110.50	NSE	Close
3593	23-02-2016	109.60	BSE	Close
3594	23-02-2016	109.95	NSE	Close
3595	22-02-2016	110.00	BSE	Close
3596	22-02-2016	110.30	NSE	Close
3597	19-02-2016	112.50	BSE	Close
3598	19-02-2016	111.70	NSE	Close
3599	18-02-2016	109.90	BSE	Close
3600	18-02-2016	109.20	NSE	Close
3601	17-02-2016	110.60	BSE	Close
3602	17-02-2016	110.65	NSE	Close
3603	16-02-2016	109.20	BSE	Close
3604	16-02-2016	108.45	NSE	Close
3605	15-02-2016	113.90	BSE	Close
3606	15-02-2016	112.85	NSE	Close
3607	12-02-2016	105.30	BSE	Close
3608	12-02-2016	105.40	NSE	Close
3609	11-02-2016	105.30	BSE	Close
3610	11-02-2016	103.70	NSE	Close
3611	10-02-2016	113.80	BSE	Close
3612	10-02-2016	113.85	NSE	Close
3613	09-02-2016	120.30	BSE	Close
3614	09-02-2016	120.45	NSE	Close
3615	08-02-2016	122.90	BSE	Close
3616	05-02-2016	125.40	BSE	Close
3617	04-02-2016	122.70	BSE	Close
3618	03-02-2016	126.40	BSE	Close
3619	02-02-2016	130.20	BSE	Close
3620	01-02-2016	133.10	BSE	Close
3621	29-01-2016	133.10	BSE	Close
3622	28-01-2016	134.30	BSE	Close
3623	27-01-2016	134.20	BSE	Close
3624	26-01-2016	132.90	BSE	Close
3625	25-01-2016	132.90	BSE	Close
3626	22-01-2016	135.90	BSE	Close
3627	21-01-2016	133.50	BSE	Close
3628	20-01-2016	126.90	BSE	Close
3629	19-01-2016	128.80	BSE	Close
3630	18-01-2016	127.10	BSE	Close
3631	15-01-2016	130.00	BSE	Close
3632	14-01-2016	136.80	BSE	Close
3633	13-01-2016	139.10	BSE	Close
3634	12-01-2016	143.50	BSE	Close
3635	11-01-2016	150.70	BSE	Close
3636	08-01-2016	148.20	BSE	Close
3637	07-01-2016	140.00	BSE	Close
3638	06-01-2016	147.40	BSE	Close
3639	05-01-2016	144.40	BSE	Close
3640	04-01-2016	143.70	BSE	Close
3641	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 & Half Year Ended 30-09-2025

Meeting of Board of Directors

HACL ANNUAL REPORT 2024-25

AFCC ANNUAL REPORT 2024-25

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

• © 2025 - The Andhra Sugars Limited.

• Powered By Mind Spark Technologies