Stock History

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

EGM NOTICE

Standalone and Consolidated Un-audited Financial Results for the Quarter Ended 30-09-2022

Meeting of Board of Directors

Paper Advertisement for E-Voting

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

• © 2021 - The Andhra Sugars Limited.

• Powered By Mind Spark Technologies