Stock History

S. No	Date	Live Price	Price Type	Variation	Description
1	22-10-2021	656.75	BSE	Close
2	22-10-2021	656.55	NSE	Close
3	21-10-2021	641.80	BSE	Close
4	21-10-2021	641.95	NSE	Close
5	20-10-2021	668.60	BSE	Close
6	20-10-2021	670.00	NSE	Close
7	19-10-2021	677.70	BSE	Close
8	19-10-2021	677.15	NSE	Close
9	18-10-2021	666.05	BSE	Close
10	18-10-2021	667.85	NSE	Close
11	15-10-2021	666.05	BSE	Close
12	15-10-2021	667.85	NSE	Close
13	14-10-2021	668.65	BSE	Close
14	14-10-2021	669.00	NSE	Close
15	13-10-2021	670.95	BSE	Close
16	13-10-2021	669.15	NSE	Close
17	12-10-2021	675.75	BSE	Close
18	12-10-2021	677.50	NSE	Close
19	11-10-2021	680.30	BSE	Close
20	11-10-2021	679.80	NSE	Close
21	08-10-2021	667.00	BSE	Close
22	08-10-2021	665.60	NSE	Close
23	07-10-2021	661.90	BSE	Close
24	07-10-2021	662.00	NSE	Close
25	06-10-2021	667.00	BSE	Close
26	06-10-2021	667.35	NSE	Close
27	05-10-2021	662.35	BSE	Close
28	05-10-2021	660.90	NSE	Close
29	04-10-2021	624.10	BSE	Close
30	04-10-2021	632.20	NSE	Close
31	01-10-2021	616.90	BSE	Close
32	01-10-2021	616.25	NSE	Close
33	30-09-2021	627.60	BSE	Close
34	30-09-2021	628.50	NSE	Close
35	29-09-2021	612.20	BSE	Close
36	29-09-2021	612.45	NSE	Close
37	28-09-2021	624.15	BSE	Close
38	28-09-2021	624.10	NSE	Close
39	27-09-2021	584.65	BSE	Close
40	27-09-2021	585.10	NSE	Close
41	24-09-2021	570.30	BSE	Close
42	24-09-2021	574.35	NSE	Close
43	23-09-2021	572.45	BSE	Close
44	23-09-2021	572.40	NSE	Close
45	22-09-2021	555.30	BSE	Close
46	22-09-2021	559.00	NSE	Close
47	21-09-2021	543.15	BSE	Close
48	21-09-2021	543.65	NSE	Close
49	20-09-2021	568.90	BSE	Close
50	20-09-2021	567.65	NSE	Close
51	17-09-2021	565.55	BSE	Close
52	17-09-2021	566.10	NSE	Close
53	16-09-2021	568.05	BSE	Close
54	16-09-2021	568.55	NSE	Close
55	15-09-2021	596.45	BSE	Close
56	15-09-2021	595.00	NSE	Close
57	14-09-2021	567.15	BSE	Close
58	14-09-2021	566.75	NSE	Close
59	13-09-2021	541.55	BSE	Close
60	13-09-2021	543.55	NSE	Close
61	10-09-2021	541.55	BSE	Close
62	10-09-2021	543.55	NSE	Close
63	09-09-2021	532.40	BSE	Close
64	09-09-2021	533.75	NSE	Close
65	08-09-2021	529.35	BSE	Close
66	08-09-2021	531.45	NSE	Close
67	07-09-2021	535.00	BSE	Close
68	07-09-2021	531.05	NSE	Close
69	06-09-2021	530.25	BSE	Close
70	06-09-2021	530.50	NSE	Close
71	03-09-2021	527.80	BSE	Close
72	03-09-2021	527.60	NSE	Close
73	02-09-2021	524.25	BSE	Close
74	02-09-2021	525.10	NSE	Close
75	01-09-2021	526.10	BSE	Close
76	01-09-2021	526.25	NSE	Close
77	31-08-2021	528.80	BSE	Close
78	31-08-2021	528.35	NSE	Close
79	30-08-2021	523.50	BSE	Close
80	30-08-2021	524.20	NSE	Close
81	27-08-2021	526.60	BSE	Close
82	27-08-2021	526.40	NSE	Close
83	26-08-2021	518.65	BSE	Close
84	26-08-2021	519.80	NSE	Close
85	25-08-2021	512.25	BSE	Close
86	25-08-2021	512.35	NSE	Close
87	24-08-2021	505.95	BSE	Close
88	24-08-2021	499.10	NSE	Close
89	23-08-2021	531.20	BSE	Close
90	23-08-2021	530.70	NSE	Close
91	20-08-2021	549.40	BSE	Close
92	20-08-2021	549.60	NSE	Close
93	19-08-2021	549.40	BSE	Close
94	19-08-2021	549.60	NSE	Close
95	18-08-2021	560.70	BSE	Close
96	18-08-2021	561.80	NSE	Close
97	17-08-2021	562.95	BSE	Close
98	17-08-2021	563.20	NSE	Close
99	16-08-2021	566.25	BSE	Close
100	16-08-2021	566.90	NSE	Close
101	13-08-2021	564.10	BSE	Close
102	13-08-2021	562.45	NSE	Close
103	12-08-2021	554.15	BSE	Close
104	12-08-2021	552.20	NSE	Close
105	11-08-2021	535.00	BSE	Close
106	11-08-2021	535.85	NSE	Close
107	10-08-2021	552.25	BSE	Close
108	10-08-2021	552.55	NSE	Close
109	09-08-2021	566.55	BSE	Close
110	09-08-2021	566.30	NSE	Close
111	06-08-2021	547.00	BSE	Close
112	06-08-2021	548.00	NSE	Close
113	05-08-2021	555.00	BSE	Close
114	05-08-2021	558.00	NSE	Close
115	04-08-2021	575.45	BSE	Close
116	04-08-2021	575.95	NSE	Close
117	03-08-2021	557.80	BSE	Close
118	03-08-2021	558.65	NSE	Close
119	02-08-2021	562.10	BSE	Close
120	02-08-2021	561.90	NSE	Close
121	30-07-2021	572.70	BSE	Close
122	30-07-2021	572.25	NSE	Close
123	29-07-2021	553.85	BSE	Close
124	29-07-2021	553.60	NSE	Close
125	28-07-2021	563.25	BSE	Close
126	28-07-2021	563.75	NSE	Close
127	27-07-2021	547.15	BSE	Close
128	27-07-2021	546.30	NSE	Close
129	26-07-2021	539.65	BSE	Close
130	26-07-2021	540.35	NSE	Close
131	23-07-2021	539.30	BSE	Close
132	23-07-2021	539.05	NSE	Close
133	22-07-2021	536.35	BSE	Close
134	22-07-2021	535.55	NSE	Close
135	21-07-2021	536.35	BSE	Close
136	21-07-2021	535.55	NSE	Close
137	20-07-2021	550.05	BSE	Close
138	20-07-2021	550.90	NSE	Close
139	19-07-2021	547.90	BSE	Close
140	19-07-2021	547.15	NSE	Close
141	16-07-2021	557.25	BSE	Close
142	16-07-2021	558.35	NSE	Close
143	15-07-2021	552.10	BSE	Close
144	15-07-2021	551.85	NSE	Close
145	14-07-2021	560.35	BSE	Close
146	14-07-2021	560.95	NSE	Close
147	13-07-2021	558.40	BSE	Close
148	13-07-2021	558.40	NSE	Close
149	12-07-2021	569.45	BSE	Close
150	12-07-2021	567.45	NSE	Close
151	09-07-2021	550.45	BSE	Close
152	09-07-2021	551.15	NSE	Close
153	08-07-2021	542.05	BSE	Close
154	08-07-2021	542.65	NSE	Close
155	07-07-2021	552.05	BSE	Close
156	07-07-2021	553.20	NSE	Close
157	06-07-2021	572.55	BSE	Close
158	06-07-2021	572.95	NSE	Close
159	05-07-2021	591.15	BSE	Close
160	05-07-2021	592.00	NSE	Close
161	02-07-2021	555.90	BSE	Close
162	02-07-2021	555.35	NSE	Close
163	01-07-2021	597.65	BSE	Close
164	01-07-2021	598.00	NSE	Close
165	30-06-2021	611.85	BSE	Close
166	30-06-2021	610.25	NSE	Close
167	29-06-2021	557.50	BSE	Close
168	29-06-2021	558.15	NSE	Close
169	28-06-2021	497.65	BSE	Close
170	28-06-2021	498.05	NSE	Close
171	25-06-2021	485.00	BSE	Close
172	25-06-2021	484.95	NSE	Close
173	24-06-2021	435.75	BSE	Close
174	24-06-2021	434.85	NSE	Close
175	23-06-2021	430.15	BSE	Close
176	23-06-2021	430.25	NSE	Close
177	22-06-2021	431.20	BSE	Close
178	22-06-2021	430.55	NSE	Close
179	21-06-2021	430.75	BSE	Close
180	21-06-2021	431.60	NSE	Close
181	18-06-2021	442.90	BSE	Close
182	18-06-2021	443.45	NSE	Close
183	17-06-2021	441.75	BSE	Close
184	17-06-2021	441.20	NSE	Close
185	16-06-2021	434.30	BSE	Close
186	16-06-2021	434.35	NSE	Close
187	15-06-2021	433.40	BSE	Close
188	15-06-2021	433.75	NSE	Close
189	14-06-2021	437.90	BSE	Close
190	14-06-2021	437.70	NSE	Close
191	11-06-2021	439.35	BSE	Close
192	11-06-2021	439.35	NSE	Close
193	10-06-2021	438.55	BSE	Close
194	10-06-2021	439.10	NSE	Close
195	09-06-2021	447.15	BSE	Close
196	09-06-2021	446.95	NSE	Close
197	08-06-2021	449.10	BSE	Close
198	08-06-2021	446.40	NSE	Close
199	07-06-2021	420.90	BSE	Close
200	07-06-2021	422.35	NSE	Close
201	04-06-2021	423.10	BSE	Close
202	04-06-2021	423.45	NSE	Close
203	03-06-2021	420.00	BSE	Close
204	03-06-2021	418.20	NSE	Close
205	02-06-2021	408.80	BSE	Close
206	02-06-2021	409.40	NSE	Close
207	01-06-2021	413.40	BSE	Close
208	01-06-2021	412.80	NSE	Close
209	31-05-2021	413.30	BSE	Close
210	31-05-2021	412.70	NSE	Close
211	28-05-2021	407.25	BSE	Close
212	28-05-2021	407.30	NSE	Close
213	27-05-2021	412.15	BSE	Close
214	27-05-2021	412.15	NSE	Close
215	26-05-2021	411.90	BSE	Close
216	26-05-2021	413.35	NSE	Close
217	25-05-2021	410.00	BSE	Close
218	25-05-2021	410.20	NSE	Close
219	24-05-2021	418.15	BSE	Close
220	24-05-2021	417.85	NSE	Close
221	21-05-2021	419.35	BSE	Close
222	21-05-2021	417.85	NSE	Close
223	17-05-2021	429.05	BSE	Close
224	17-05-2021	429.30	NSE	Close
225	14-05-2021	420.20	BSE	Close
226	14-05-2021	418.85	NSE	Close
227	13-05-2021	428.85	BSE	Close
228	13-05-2021	430.15	NSE	Close
229	12-05-2021	434.50	BSE	Close
230	12-05-2021	430.15	NSE	Close
231	11-05-2021	441.35	BSE	Close
232	11-05-2021	441.70	NSE	Close
233	10-05-2021	448.85	BSE	Close
234	10-05-2021	449.45	NSE	Close
235	07-05-2021	427.35	BSE	Close
236	07-05-2021	427.10	NSE	Close
237	06-05-2021	424.10	BSE	Close
238	06-05-2021	424.45	NSE	Close
239	05-05-2021	426.40	BSE	Close
240	05-05-2021	425.30	NSE	Close
241	04-05-2021	412.50	BSE	Close
242	04-05-2021	413.55	NSE	Close
243	03-05-2021	445.85	BSE	Close
244	03-05-2021	445.55	NSE	Close
245	30-04-2021	386.10	BSE	Close
246	30-04-2021	386.10	NSE	Close
247	29-04-2021	374.40	BSE	Close
248	29-04-2021	374.60	NSE	Close
249	28-04-2021	362.80	BSE	Close
250	28-04-2021	361.70	NSE	Close
251	27-04-2021	340.00	BSE	Close
252	27-04-2021	340.50	NSE	Close
253	26-04-2021	341.00	BSE	Close
254	26-04-2021	340.90	NSE	Close
255	23-04-2021	331.50	BSE	Close
256	23-04-2021	331.20	NSE	Close
257	22-04-2021	337.35	BSE	Close
258	22-04-2021	338.10	NSE	Close
259	21-04-2021	322.00	BSE	Close
260	21-04-2021	323.05	NSE	Close
261	20-04-2021	322.00	BSE	Close
262	20-04-2021	323.05	NSE	Close
263	19-04-2021	325.55	BSE	Close
264	19-04-2021	324.90	NSE	Close
265	16-04-2021	341.90	BSE	Close
266	16-04-2021	342.65	NSE	Close
267	15-04-2021	325.75	BSE	Close
268	15-04-2021	325.75	NSE	Close
269	14-04-2021	313.95	BSE	Close
270	14-04-2021	314.15	NSE	Close
271	13-04-2021	314.30	BSE	Close
272	13-04-2021	314.15	NSE	Close
273	12-04-2021	298.45	BSE	Close
274	12-04-2021	297.20	NSE	Close
275	09-04-2021	318.95	BSE	Close
276	09-04-2021	317.90	NSE	Close
277	08-04-2021	313.00	BSE	Close
278	08-04-2021	309.85	NSE	Close
279	07-04-2021	302.10	BSE	Close
280	07-04-2021	301.15	NSE	Close
281	06-04-2021	301.50	BSE	Close
282	06-04-2021	301.55	NSE	Close
283	05-04-2021	299.05	BSE	Close
284	05-04-2021	298.55	NSE	Close
285	02-04-2021	304.60	BSE	Close
286	02-04-2021	304.05	NSE	Close
287	01-04-2021	304.60	BSE	Close
288	01-04-2021	304.05	NSE	Close
289	31-03-2021	289.00	BSE	Close
290	31-03-2021	290.85	NSE	Close
291	30-03-2021	295.00	BSE	Close
292	30-03-2021	293.70	NSE	Close
293	29-03-2021	294.70	BSE	Close
294	29-03-2021	294.40	NSE	Close
295	26-03-2021	294.25	BSE	Close
296	26-03-2021	294.40	NSE	Close
297	25-03-2021	295.35	BSE	Close
298	25-03-2021	294.90	NSE	Close
299	24-03-2021	300.05	BSE	Close
300	24-03-2021	299.90	NSE	Close
301	23-03-2021	300.50	BSE	Close
302	23-03-2021	301.30	NSE	Close
303	22-03-2021	305.45	BSE	Close
304	22-03-2021	304.95	NSE	Close
305	19-03-2021	299.20	BSE	Close
306	19-03-2021	298.45	NSE	Close
307	18-03-2021	299.00	BSE	Close
308	18-03-2021	298.50	NSE	Close
309	17-03-2021	304.15	BSE	Close
310	17-03-2021	303.45	NSE	Close
311	16-03-2021	312.00	BSE	Close
312	16-03-2021	312.10	NSE	Close
313	15-03-2021	313.65	BSE	Close
314	15-03-2021	311.80	NSE	Close
315	12-03-2021	313.95	BSE	Close
316	12-03-2021	313.60	NSE	Close
317	11-03-2021	317.55	BSE	Close
318	11-03-2021	318.20	NSE	Close
319	10-03-2021	319.15	BSE	Close
320	10-03-2021	318.20	NSE	Close
321	09-03-2021	320.75	BSE	Close
322	09-03-2021	321.75	NSE	Close
323	08-03-2021	321.10	BSE	Close
324	08-03-2021	320.45	NSE	Close
325	05-03-2021	318.50	BSE	Close
326	05-03-2021	320.65	NSE	Close
327	04-03-2021	331.10	BSE	Close
328	04-03-2021	332.05	NSE	Close
329	03-03-2021	324.60	BSE	Close
330	03-03-2021	324.95	NSE	Close
331	02-03-2021	312.95	BSE	Close
332	02-03-2021	310.20	NSE	Close
333	01-03-2021	302.70	BSE	Close
334	01-03-2021	303.60	NSE	Close
335	26-02-2021	0.00	BSE	Close
336	26-02-2021	302.10	NSE	Close
337	25-02-2021	308.25	BSE	Close
338	25-02-2021	307.45	NSE	Close
339	24-02-2021	304.00	BSE	Close
340	24-02-2021	304.15	NSE	Close
341	23-02-2021	299.15	BSE	Close
342	23-02-2021	299.75	NSE	Close
343	22-02-2021	286.55	BSE	Close
344	22-02-2021	286.55	NSE	Close
345	19-02-2021	292.30	BSE	Close
346	19-02-2021	290.85	NSE	Close
347	18-02-2021	300.50	BSE	Close
348	18-02-2021	300.55	NSE	Close
349	17-02-2021	290.25	BSE	Close
350	17-02-2021	290.40	NSE	Close
351	16-02-2021	294.40	BSE	Close
352	16-02-2021	291.25	NSE	Close
353	15-02-2021	290.55	BSE	Close
354	15-02-2021	291.70	NSE	Close
355	12-02-2021	308.50	BSE	Close
356	12-02-2021	308.90	NSE	Close
357	11-02-2021	313.65	BSE	Close
358	11-02-2021	313.95	NSE	Close
359	10-02-2021	313.00	BSE	Close
360	10-02-2021	313.00	NSE	Close
361	09-02-2021	312.00	BSE	Close
362	09-02-2021	311.25	NSE	Close
363	08-02-2021	307.70	BSE	Close
364	08-02-2021	308.15	NSE	Close
365	05-02-2021	308.75	BSE	Close
366	05-02-2021	308.85	NSE	Close
367	04-02-2021	318.40	BSE	Close
368	04-02-2021	318.85	NSE	Close
369	03-02-2021	318.35	BSE	Close
370	03-02-2021	317.65	NSE	Close
371	02-02-2021	318.25	BSE	Close
372	02-02-2021	317.70	NSE	Close
373	01-02-2021	315.75	BSE	Close
374	01-02-2021	316.50	NSE	Close
375	29-01-2021	311.35	BSE	Close
376	29-01-2021	309.60	NSE	Close
377	28-01-2021	315.00	BSE	Close
378	28-01-2021	315.95	NSE	Close
379	27-01-2021	319.00	BSE	Close
380	27-01-2021	317.60	NSE	Close
381	26-01-2021	319.75	BSE	Close
382	26-01-2021	319.65	NSE	Close
383	25-01-2021	319.75	BSE	Close
384	25-01-2021	319.65	NSE	Close
385	22-01-2021	324.95	BSE	Close
386	22-01-2021	323.50	NSE	Close
387	21-01-2021	323.50	BSE	Close
388	21-01-2021	323.10	NSE	Close
389	20-01-2021	325.95	BSE	Close
390	20-01-2021	326.55	NSE	Close
391	19-01-2021	326.00	BSE	Close
392	19-01-2021	326.00	NSE	Close
393	18-01-2021	320.65	BSE	Close
394	18-01-2021	321.75	NSE	Close
395	15-01-2021	330.00	BSE	Close
396	15-01-2021	331.20	NSE	Close
397	14-01-2021	340.55	BSE	Close
398	14-01-2021	341.05	NSE	Close
399	13-01-2021	344.75	BSE	Close
400	13-01-2021	346.30	NSE	Close
401	12-01-2021	344.05	BSE	Close
402	12-01-2021	343.40	NSE	Close
403	11-01-2021	323.00	BSE	Close
404	11-01-2021	324.05	NSE	Close
405	08-01-2021	327.70	BSE	Close
406	08-01-2021	327.55	NSE	Close
407	07-01-2021	331.00	BSE	Close
408	07-01-2021	331.85	NSE	Close
409	06-01-2021	333.00	BSE	Close
410	06-01-2021	331.50	NSE	Close
411	05-01-2021	324.05	BSE	Close
412	05-01-2021	321.25	NSE	Close
413	04-01-2021	0.00	BSE	Close
414	04-01-2021	0.00	NSE	Close
415	01-01-2021	0.00	BSE	Close
416	01-01-2021	0.00	NSE	Close
417	31-12-2020	0.00	BSE	Close
418	31-12-2020	0.00	NSE	Close
419	30-12-2020	0.00	BSE	Close
420	30-12-2020	0.00	NSE	Close
421	29-12-2020	0.00	BSE	Close
422	29-12-2020	0.00	NSE	Close
423	28-12-2020	0.00	BSE	Close
424	28-12-2020	0.00	NSE	Close
425	25-12-2020	0.00	BSE	Close
426	25-12-2020	0.00	NSE	Close
427	24-12-2020	0.00	BSE	Close
428	24-12-2020	0.00	NSE	Close
429	23-12-2020	0.00	BSE	Close
430	23-12-2020	0.00	NSE	Close
431	22-12-2020	0.00	BSE	Close
432	22-12-2020	0.00	NSE	Close
433	21-12-2020	308.00	BSE	Close
434	21-12-2020	306.55	NSE	Close
435	18-12-2020	336.00	BSE	Close
436	18-12-2020	335.05	NSE	Close
437	17-12-2020	330.05	BSE	Close
438	17-12-2020	329.20	NSE	Close
439	16-12-2020	332.10	BSE	Close
440	16-12-2020	332.65	NSE	Close
441	15-12-2020	339.25	BSE	Close
442	15-12-2020	338.95	NSE	Close
443	14-12-2020	319.90	BSE	Close
444	14-12-2020	319.25	NSE	Close
445	11-12-2020	313.90	BSE	Close
446	11-12-2020	312.10	NSE	Close
447	10-12-2020	311.00	BSE	Close
448	10-12-2020	310.85	NSE	Close
449	09-12-2020	312.00	BSE	Close
450	09-12-2020	310.15	NSE	Close
451	08-12-2020	299.80	BSE	Close
452	08-12-2020	298.90	NSE	Close
453	07-12-2020	306.20	BSE	Close
454	07-12-2020	305.65	NSE	Close
455	04-12-2020	299.30	BSE	Close
456	04-12-2020	299.85	NSE	Close
457	03-12-2020	299.30	BSE	Close
458	03-12-2020	300.55	NSE	Close
459	02-12-2020	293.00	BSE	Close
460	02-12-2020	294.95	NSE	Close
461	01-12-2020	296.20	BSE	Close
462	01-12-2020	296.30	NSE	Close
463	30-11-2020	294.35	BSE	Close
464	30-11-2020	294.30	NSE	Close
465	27-11-2020	294.35	BSE	Close
466	27-11-2020	294.30	NSE	Close
467	26-11-2020	297.80	BSE	Close
468	26-11-2020	298.90	NSE	Close
469	25-11-2020	287.55	BSE	Close
470	25-11-2020	287.85	NSE	Close
471	24-11-2020	293.70	BSE	Close
472	24-11-2020	292.80	NSE	Close
473	23-11-2020	285.55	BSE	Close
474	23-11-2020	286.75	NSE	Close
475	20-11-2020	284.85	BSE	Close
476	20-11-2020	285.60	NSE	Close
477	19-11-2020	281.55	BSE	Close
478	19-11-2020	281.95	NSE	Close
479	18-11-2020	283.45	BSE	Close
480	18-11-2020	284.55	NSE	Close
481	17-11-2020	285.30	BSE	Close
482	17-11-2020	286.00	NSE	Close
483	16-11-2020	285.15	BSE	Close
484	16-11-2020	285.35	NSE	Close
485	13-11-2020	282.55	BSE	Close
486	13-11-2020	282.10	NSE	Close
487	12-11-2020	280.50	BSE	Close
488	12-11-2020	280.35	NSE	Close
489	11-11-2020	284.35	BSE	Close
490	11-11-2020	285.75	NSE	Close
491	10-11-2020	295.15	BSE	Close
492	10-11-2020	295.50	NSE	Close
493	09-11-2020	304.20	BSE	Close
494	09-11-2020	301.65	NSE	Close
495	06-11-2020	287.35	BSE	Close
496	06-11-2020	287.80	NSE	Close
497	05-11-2020	274.75	BSE	Close
498	05-11-2020	274.05	NSE	Close
499	04-11-2020	274.20	BSE	Close
500	04-11-2020	273.10	NSE	Close
501	03-11-2020	271.70	BSE	Close
502	03-11-2020	271.85	NSE	Close
503	02-11-2020	275.90	BSE	Close
504	02-11-2020	274.85	NSE	Close
505	30-10-2020	284.40	BSE	Close
506	30-10-2020	281.10	NSE	Close
507	29-10-2020	274.35	BSE	Close
508	29-10-2020	275.25	NSE	Close
509	28-10-2020	283.00	BSE	Close
510	28-10-2020	281.75	NSE	Close
511	27-10-2020	280.60	BSE	Close
512	27-10-2020	280.65	NSE	Close
513	26-10-2020	286.00	BSE	Close
514	26-10-2020	285.30	NSE	Close
515	23-10-2020	284.00	BSE	Close
516	23-10-2020	285.25	NSE	Close
517	22-10-2020	284.00	BSE	Close
518	22-10-2020	284.90	NSE	Close
519	21-10-2020	285.80	BSE	Close
520	21-10-2020	286.45	NSE	Close
521	20-10-2020	285.80	BSE	Close
522	20-10-2020	286.65	NSE	Close
523	19-10-2020	283.10	BSE	Close
524	19-10-2020	283.75	NSE	Close
525	16-10-2020	285.10	BSE	Close
526	16-10-2020	284.65	NSE	Close
527	15-10-2020	286.15	BSE	Close
528	15-10-2020	284.30	NSE	Close
529	14-10-2020	290.60	BSE	Close
530	14-10-2020	289.05	NSE	Close
531	13-10-2020	297.00	BSE	Close
532	13-10-2020	291.70	NSE	Close
533	12-10-2020	290.70	BSE	Close
534	12-10-2020	288.90	NSE	Close
535	09-10-2020	291.40	BSE	Close
536	09-10-2020	291.65	NSE	Close
537	08-10-2020	291.80	BSE	Close
538	08-10-2020	292.55	NSE	Close
539	07-10-2020	292.20	BSE	Close
540	07-10-2020	293.15	NSE	Close
541	06-10-2020	296.10	BSE	Close
542	06-10-2020	296.20	NSE	Close
543	05-10-2020	291.60	BSE	Close
544	05-10-2020	292.65	NSE	Close
545	02-10-2020	298.70	BSE	Close
546	02-10-2020	298.40	NSE	Close
547	01-10-2020	303.75	BSE	Close
548	01-10-2020	298.40	NSE	Close
549	30-09-2020	299.70	BSE	Close
550	30-09-2020	299.30	NSE	Close
551	29-09-2020	304.00	BSE	Close
552	29-09-2020	304.05	NSE	Close
553	28-09-2020	308.70	BSE	Close
554	28-09-2020	307.70	NSE	Close
555	25-09-2020	303.70	BSE	Close
556	25-09-2020	301.95	NSE	Close
557	24-09-2020	292.80	BSE	Close
558	24-09-2020	293.60	NSE	Close
559	23-09-2020	304.00	BSE	Close
560	23-09-2020	304.90	NSE	Close
561	22-09-2020	293.10	BSE	Close
562	22-09-2020	292.95	NSE	Close
563	21-09-2020	301.30	BSE	Close
564	21-09-2020	300.05	NSE	Close
565	18-09-2020	305.70	BSE	Close
566	18-09-2020	307.10	NSE	Close
567	17-09-2020	308.50	BSE	Close
568	17-09-2020	308.15	NSE	Close
569	16-09-2020	316.55	BSE	Close
570	16-09-2020	316.35	NSE	Close
571	15-09-2020	320.00	BSE	Close
572	15-09-2020	320.30	NSE	Close
573	14-09-2020	312.70	BSE	Close
574	14-09-2020	312.70	NSE	Close
575	11-09-2020	301.20	BSE	Close
576	11-09-2020	301.05	NSE	Close
577	10-09-2020	306.00	BSE	Close
578	10-09-2020	307.05	NSE	Close
579	09-09-2020	308.65	BSE	Close
580	09-09-2020	303.45	NSE	Close
581	08-09-2020	297.80	BSE	Close
582	08-09-2020	298.30	NSE	Close
583	07-09-2020	301.00	BSE	Close
584	07-09-2020	300.55	NSE	Close
585	04-09-2020	308.85	BSE	Close
586	04-09-2020	306.95	NSE	Close
587	03-09-2020	311.60	BSE	Close
588	03-09-2020	312.50	NSE	Close
589	02-09-2020	312.00	BSE	Close
590	02-09-2020	305.00	NSE	Close
591	01-09-2020	305.85	BSE	Close
592	01-09-2020	304.90	NSE	Close
593	31-08-2020	301.00	BSE	Close
594	31-08-2020	301.55	NSE	Close
595	28-08-2020	321.05	BSE	Close
596	28-08-2020	321.35	NSE	Close
597	27-08-2020	316.15	BSE	Close
598	27-08-2020	314.65	NSE	Close
599	26-08-2020	322.00	BSE	Close
600	26-08-2020	323.25	NSE	Close
601	25-08-2020	323.05	NSE	Close
602	25-08-2020	323.40	BSE	Close
603	24-08-2020	327.20	BSE	Close
604	24-08-2020	326.95	NSE	Close
605	21-08-2020	330.50	BSE	Close
606	21-08-2020	330.95	NSE	Close
607	20-08-2020	328.40	NSE	Close
608	20-08-2020	328.45	BSE	Close
609	19-08-2020	328.00	NSE	Close
610	19-08-2020	327.90	BSE	Close
611	18-08-2020	328.35	NSE	Close
612	18-08-2020	328.40	BSE	Close
613	17-08-2020	312.90	NSE	Close
614	17-08-2020	313.30	BSE	Close
615	14-08-2020	309.55	NSE	Close
616	14-08-2020	309.35	BSE	Close
617	13-08-2020	317.70	NSE	Close
618	13-08-2020	317.55	BSE	Close
619	12-08-2020	341.15	NSE	Close
620	12-08-2020	341.55	BSE	Close
621	11-08-2020	340.25	NSE	Close
622	11-08-2020	341.15	BSE	Close
623	10-08-2020	346.20	NSE	Close
624	10-08-2020	346.25	BSE	Close
625	07-08-2020	334.85	NSE	Close
626	07-08-2020	334.65	BSE	Close
627	06-08-2020	330.75	NSE	Close
628	06-08-2020	330.95	BSE	Close
629	05-08-2020	330.45	NSE	Close
630	05-08-2020	330.75	BSE	Close
631	04-08-2020	333.60	NSE	Close
632	04-08-2020	333.30	BSE	Close
633	03-08-2020	338.50	NSE	Close
634	03-08-2020	338.55	BSE	Close
635	31-07-2020	329.45	NSE	Close
636	31-07-2020	329.75	BSE	Close
637	30-07-2020	341.70	NSE	Close
638	30-07-2020	340.90	BSE	Close
639	29-07-2020	341.65	NSE	Close
640	29-07-2020	341.55	BSE	Close
641	28-07-2020	306.35	NSE	Close
642	28-07-2020	306.25	BSE	Close
643	27-07-2020	291.00	NSE	Close
644	27-07-2020	290.50	BSE	Close
645	24-07-2020	298.55	NSE	Close
646	24-07-2020	298.10	BSE	Close
647	23-07-2020	304.65	NSE	Close
648	23-07-2020	304.60	BSE	Close
649	22-07-2020	307.75	NSE	Close
650	22-07-2020	308.30	BSE	Close
651	21-07-2020	295.45	NSE	Close
652	21-07-2020	295.55	BSE	Close
653	20-07-2020	301.25	NSE	Close
654	20-07-2020	301.60	BSE	Close
655	17-07-2020	306.30	NSE	Close
656	17-07-2020	306.45	BSE	Close
657	16-07-2020	309.20	NSE	Close
658	16-07-2020	309.10	BSE	Close
659	15-07-2020	279.30	NSE	Close
660	15-07-2020	279.10	BSE	Close
661	14-07-2020	291.70	NSE	Close
662	14-07-2020	291.85	BSE	Close
663	13-07-2020	266.05	NSE	Close
664	13-07-2020	267.95	BSE	Close
665	10-07-2020	255.70	NSE	Close
666	10-07-2020	256.20	BSE	Close
667	09-07-2020	260.60	NSE	Close
668	09-07-2020	261.05	BSE	Close
669	08-07-2020	255.05	NSE	Close
670	07-07-2020	256.95	NSE	Close
671	06-07-2020	257.35	NSE	Close
672	03-07-2020	251.25	NSE	Close
673	02-07-2020	255.75	NSE	Close
674	01-07-2020	262.65	NSE	Close
675	30-06-2020	259.40	NSE	Close
676	29-06-2020	259.10	NSE	Close
677	26-06-2020	262.45	NSE	Close
678	25-06-2020	267.40	NSE	Close
679	24-06-2020	263.20	NSE	Close
680	23-06-2020	268.55	NSE	Close
681	22-06-2020	267.05	NSE	Close
682	19-06-2020	268.85	NSE	Close
683	18-06-2020	263.45	NSE	Close
684	17-06-2020	244.00	NSE	Close
685	16-06-2020	244.65	NSE	Close
686	15-06-2020	247.75	NSE	Close
687	12-06-2020	255.50	NSE	Close
688	11-06-2020	255.90	NSE	Close
689	10-06-2020	259.30	NSE	Close
690	09-06-2020	251.75	NSE	Close
691	08-06-2020	256.85	NSE	Close
692	05-06-2020	252.25	NSE	Close
693	04-06-2020	226.05	NSE	Close
694	03-06-2020	225.35	NSE	Close
695	02-06-2020	224.10	NSE	Close
696	01-06-2020	218.60	NSE	Close
697	29-05-2020	216.80	NSE	Close
698	28-05-2020	221.35	NSE	Close
699	27-05-2020	215.50	NSE	Close
700	26-05-2020	205.25	NSE	Close
701	22-05-2020	202.70	NSE	Close
702	21-05-2020	205.10	NSE	Close
703	20-05-2020	203.40	NSE	Close
704	19-05-2020	198.30	NSE	Close
705	18-05-2020	200.40	NSE	Close
706	15-05-2020	210.65	NSE	Close
707	14-05-2020	213.80	NSE	Close
708	13-05-2020	211.90	NSE	Close
709	12-05-2020	217.50	NSE	Close
710	11-05-2020	223.90	NSE	Close
711	08-05-2020	233.95	NSE	Close
712	07-05-2020	237.85	NSE	Close
713	06-05-2020	242.45	NSE	Close
714	05-05-2020	235.15	NSE	Close
715	04-05-2020	242.25	NSE	Close
716	30-04-2020	255.00	NSE	Close
717	29-04-2020	245.90	NSE	Close
718	28-04-2020	234.40	NSE	Close
719	27-04-2020	223.25	NSE	Close
720	24-04-2020	212.65	NSE	Close
721	23-04-2020	211.35	NSE	Close
722	22-04-2020	210.00	NSE	Close
723	21-04-2020	211.40	NSE	Close
724	20-04-2020	213.30	NSE	Close
725	17-04-2020	207.10	NSE	Close
726	16-04-2020	202.45	NSE	Close
727	15-04-2020	193.55	NSE	Close
728	13-04-2020	191.40	NSE	Close
729	09-04-2020	201.35	NSE	Close
730	08-04-2020	205.35	NSE	Close
731	07-04-2020	203.30	NSE	Close
732	03-04-2020	193.75	NSE	Close
733	01-04-2020	187.50	NSE	Close
734	31-03-2020	178.60	NSE	Close
735	30-03-2020	170.10	NSE	Close
736	27-03-2020	162.40	NSE	Close
737	26-03-2020	148.55	NSE	Close
738	25-03-2020	135.80	NSE	Close
739	24-03-2020	125.55	NSE	Close
740	23-03-2020	144.10	NSE	Close
741	20-03-2020	175.25	NSE	Close
742	19-03-2020	177.15	NSE	Close
743	18-03-2020	203.10	NSE	Close
744	17-03-2020	205.00	NSE	Close
745	16-03-2020	203.70	NSE	Close
746	13-03-2020	195.80	NSE	Close
747	12-03-2020	200.70	NSE	Close
748	11-03-2020	240.65	NSE	Close
749	09-03-2020	237.10	NSE	Close
750	06-03-2020	247.55	NSE	Close
751	05-03-2020	251.35	NSE	Close
752	04-03-2020	243.20	NSE	Close
753	03-03-2020	253.70	NSE	Close
754	02-03-2020	257.05	NSE	Close
755	28-02-2020	259.20	NSE	Close
756	27-02-2020	264.10	NSE	Close
757	26-02-2020	267.35	NSE	Close
758	25-02-2020	266.35	NSE	Close
759	24-02-2020	269.50	NSE	Close
760	20-02-2020	276.10	NSE	Close
761	19-02-2020	276.20	NSE	Close
762	18-02-2020	278.85	NSE	Close
763	17-02-2020	279.60	NSE	Close
764	14-02-2020	286.35	NSE	Close
765	13-02-2020	293.35	NSE	Close
766	12-02-2020	294.55	NSE	Close
767	11-02-2020	286.55	NSE	Close
768	10-02-2020	294.45	NSE	Close
769	07-02-2020	311.25	NSE	Close
770	06-02-2020	317.60	NSE	Close
771	05-02-2020	302.20	NSE	Close
772	04-02-2020	304.25	NSE	Close
773	03-02-2020	308.95	NSE	Close
774	01-02-2020	308.25	NSE	Close
775	31-01-2020	319.45	NSE	Close
776	30-01-2020	323.90	NSE	Close
777	29-01-2020	334.85	NSE	Close
778	28-01-2020	324.35	NSE	Close
779	27-01-2020	337.85	NSE	Close
780	24-01-2020	341.15	NSE	Close
781	23-01-2020	341.80	NSE	Close
782	22-01-2020	346.05	NSE	Close
783	21-01-2020	343.60	NSE	Close
784	20-01-2020	350.80	NSE	Close
785	17-01-2020	355.90	NSE	Close
786	16-01-2020	364.30	NSE	Close
787	15-01-2020	357.50	NSE	Close
788	14-01-2020	359.05	NSE	Close
789	13-01-2020	335.75	NSE	Close
790	10-01-2020	311.40	NSE	Close
791	09-01-2020	310.60	NSE	Close
792	08-01-2020	310.05	NSE	Close
793	07-01-2020	308.80	NSE	Close
794	06-01-2020	298.20	NSE	Close
795	03-01-2020	309.00	NSE	Close
796	02-01-2020	312.40	NSE	Close
797	01-01-2020	317.20	NSE	Close
798	31-12-2019	293.40	NSE	Close
799	30-12-2019	291.20	NSE	Close
800	27-12-2019	288.50	NSE	Close
801	26-12-2019	284.10	NSE	Close
802	24-12-2019	282.70	NSE	Close
803	23-12-2019	284.50	NSE	Close
804	20-12-2019	283.30	NSE	Close
805	19-12-2019	287.25	NSE	Close
806	18-12-2019	284.55	NSE	Close
807	17-12-2019	284.85	NSE	Close
808	16-12-2019	281.85	NSE	Close
809	13-12-2019	282.20	NSE	Close
810	12-12-2019	278.25	NSE	Close
811	11-12-2019	277.55	NSE	Close
812	10-12-2019	278.00	NSE	Close
813	09-12-2019	278.75	NSE	Close
814	06-12-2019	288.35	NSE	Close
815	05-12-2019	292.15	NSE	Close
816	04-12-2019	295.35	NSE	Close
817	03-12-2019	290.00	NSE	Close
818	02-12-2019	292.75	NSE	Close
819	29-11-2019	292.50	NSE	Close
820	28-11-2019	292.15	NSE	Close
821	27-11-2019	292.10	NSE	Close
822	26-11-2019	290.85	NSE	Close
823	25-11-2019	293.05	NSE	Close
824	22-11-2019	289.80	NSE	Close
825	21-11-2019	289.45	NSE	Close
826	20-11-2019	291.15	NSE	Close
827	19-11-2019	290.95	NSE	Close
828	18-11-2019	295.35	NSE	Close
829	15-11-2019	286.60	NSE	Close
830	14-11-2019	297.35	NSE	Close
831	13-11-2019	302.15	NSE	Close
832	11-11-2019	300.25	NSE	Close
833	08-11-2019	290.10	NSE	Close
834	07-11-2019	279.15	NSE	Close
835	06-11-2019	283.35	NSE	Close
836	05-11-2019	279.00	NSE	Close
837	04-11-2019	280.30	NSE	Close
838	01-11-2019	274.65	NSE	Close
839	31-10-2019	269.30	NSE	Close
840	30-10-2019	273.90	NSE	Close
841	29-10-2019	268.60	NSE	Close
842	27-10-2019	266.15	NSE	Close
843	25-10-2019	264.25	NSE	Close
844	24-10-2019	267.75	NSE	Close
845	23-10-2019	267.85	NSE	Close
846	22-10-2019	267.20	NSE	Close
847	18-10-2019	262.25	NSE	Close
848	17-10-2019	263.40	NSE	Close
849	16-10-2019	259.95	NSE	Close
850	15-10-2019	264.10	NSE	Close
851	14-10-2019	265.05	NSE	Close
852	11-10-2019	265.50	NSE	Close
853	10-10-2019	262.75	NSE	Close
854	09-10-2019	270.45	NSE	Close
855	07-10-2019	268.55	NSE	Close
856	04-10-2019	271.65	NSE	Close
857	03-10-2019	270.50	NSE	Close
858	01-10-2019	273.30	NSE	Close
859	30-09-2019	283.80	NSE	Close
860	27-09-2019	289.40	NSE	Close
861	26-09-2019	300.20	NSE	Close
862	25-09-2019	306.15	NSE	Close
863	24-09-2019	308.10	NSE	Close
864	23-09-2019	305.15	NSE	Close
865	20-09-2019	303.65	NSE	Close
866	19-09-2019	288.80	NSE	Close
867	18-09-2019	298.10	NSE	Close
868	17-09-2019	297.20	NSE	Close
869	16-09-2019	307.20	NSE	Close
870	13-09-2019	306.40	NSE	Close
871	12-09-2019	307.00	NSE	Close
872	11-09-2019	315.75	NSE	Close
873	09-09-2019	292.30	NSE	Close
874	06-09-2019	287.60	NSE	Close
875	05-09-2019	288.25	NSE	Close
876	04-09-2019	286.25	NSE	Close
877	03-09-2019	283.00	NSE	Close
878	30-08-2019	288.10	NSE	Close
879	29-08-2019	291.30	NSE	Close
880	28-08-2019	290.00	NSE	Close
881	27-08-2019	290.80	NSE	Close
882	26-08-2019	278.75	NSE	Close
883	23-08-2019	273.30	NSE	Close
884	22-08-2019	271.20	NSE	Close
885	21-08-2019	275.20	NSE	Close
886	20-08-2019	283.20	NSE	Close
887	19-08-2019	286.45	NSE	Close
888	16-08-2019	291.15	NSE	Close
889	14-08-2019	295.90	NSE	Close
890	13-08-2019	286.75	NSE	Close
891	09-08-2019	283.30	NSE	Close
892	08-08-2019	270.55	NSE	Close
893	07-08-2019	268.40	NSE	Close
894	06-08-2019	272.10	NSE	Close
895	05-08-2019	264.35	NSE	Close
896	02-08-2019	273.35	NSE	Close
897	01-08-2019	263.05	NSE	Close
898	31-07-2019	270.15	NSE	Close
899	30-07-2019	275.20	NSE	Close
900	29-07-2019	287.05	NSE	Close
901	26-07-2019	283.05	NSE	Close
902	25-07-2019	284.10	NSE	Close
903	24-07-2019	285.65	NSE	Close
904	23-07-2019	289.95	NSE	Close
905	22-07-2019	287.20	NSE	Close
906	19-07-2019	293.40	NSE	Close
907	18-07-2019	293.00	NSE	Close
908	17-07-2019	292.80	NSE	Close
909	16-07-2019	300.50	NSE	Close
910	15-07-2019	300.55	NSE	Close
911	12-07-2019	311.10	NSE	Close
912	11-07-2019	308.95	NSE	Close
913	10-07-2019	309.80	NSE	Close
914	09-07-2019	310.55	NSE	Close
915	08-07-2019	309.90	NSE	Close
916	05-07-2019	317.90	NSE	Close
917	04-07-2019	321.65	NSE	Close
918	03-07-2019	316.85	NSE	Close
919	02-07-2019	315.95	NSE	Close
920	01-07-2019	320.25	NSE	Close
921	28-06-2019	318.80	NSE	Close
922	27-06-2019	321.90	NSE	Close
923	26-06-2019	321.10	NSE	Close
924	25-06-2019	316.80	NSE	Close
925	24-06-2019	325.10	NSE	Close
926	21-06-2019	324.05	NSE	Close
927	20-06-2019	319.35	NSE	Close
928	19-06-2019	314.25	NSE	Close
929	18-06-2019	322.05	NSE	Close
930	17-06-2019	332.40	NSE	Close
931	14-06-2019	335.25	NSE	Close
932	13-06-2019	336.85	NSE	Close
933	12-06-2019	342.05	NSE	Close
934	11-06-2019	337.35	NSE	Close
935	10-06-2019	338.60	NSE	Close
936	07-06-2019	345.85	NSE	Close
937	06-06-2019	348.05	NSE	Close
938	04-06-2019	367.05	NSE	Close
939	03-06-2019	379.65	NSE	Close
940	31-05-2019	388.00	NSE	Close
941	30-05-2019	391.55	NSE	Close
942	29-05-2019	391.15	NSE	Close
943	28-05-2019	401.85	NSE	Close
944	27-05-2019	410.85	NSE	Close
945	24-05-2019	382.35	NSE	Close
946	23-05-2019	356.50	NSE	Close
947	22-05-2019	365.35	NSE	Close
948	21-05-2019	360.35	NSE	Close
949	20-05-2019	346.25	NSE	Close
950	17-05-2019	339.40	NSE	Close
951	16-05-2019	337.65	NSE	Close
952	15-05-2019	332.80	NSE	Close
953	14-05-2019	333.25	NSE	Close
954	13-05-2019	335.80	NSE	Close
955	10-05-2019	342.40	NSE	Close
956	09-05-2019	342.20	NSE	Close
957	08-05-2019	333.40	NSE	Close
958	07-05-2019	341.45	NSE	Close
959	06-05-2019	342.10	NSE	Close
960	03-05-2019	347.15	NSE	Close
961	02-05-2019	346.75	NSE	Close
962	30-04-2019	343.25	NSE	Close
963	26-04-2019	351.00	NSE	Close
964	25-04-2019	353.60	NSE	Close
965	24-04-2019	350.60	NSE	Close
966	23-04-2019	346.00	NSE	Close
967	22-04-2019	342.60	NSE	Close
968	18-04-2019	351.00	NSE	Close
969	16-04-2019	355.40	NSE	Close
970	15-04-2019	348.40	NSE	Close
971	12-04-2019	350.55	NSE	Close
972	11-04-2019	352.60	NSE	Close
973	10-04-2019	350.65	NSE	Close
974	09-04-2019	354.30	NSE	Close
975	08-04-2019	355.95	NSE	Close
976	05-04-2019	359.85	NSE	Close
977	04-04-2019	352.40	NSE	Close
978	03-04-2019	345.15	NSE	Close
979	02-04-2019	348.05	NSE	Close
980	01-04-2019	351.35	NSE	Close
981	29-03-2019	350.25	NSE	Close
982	28-03-2019	347.05	NSE	Close
983	09-02-2017	262.90	BSE	Close
984	09-02-2017	263.25	NSE	Close
985	08-02-2017	264.90	BSE	Close
986	08-02-2017	264.85	NSE	Close
987	07-02-2017	269.50	BSE	Close
988	07-02-2017	269.35	NSE	Close
989	06-02-2017	271.60	BSE	Close
990	06-02-2017	271.50	NSE	Close
991	03-02-2017	247.60	BSE	Close
992	03-02-2017	248.70	NSE	Close
993	02-02-2017	241.50	BSE	Close
994	02-02-2017	241.80	NSE	Close
995	01-02-2017	232.65	BSE	Close
996	01-02-2017	233.25	NSE	Close
997	31-01-2017	229.20	BSE	Close
998	31-01-2017	228.85	NSE	Close
999	30-01-2017	228.55	BSE	Close
1000	30-01-2017	228.20	NSE	Close
1001	27-01-2017	228.55	BSE	Close
1002	27-01-2017	228.90	NSE	Close
1003	26-01-2017	225.50	BSE	Close
1004	26-01-2017	226.00	NSE	Close
1005	25-01-2017	225.50	BSE	Close
1006	25-01-2017	226.00	NSE	Close
1007	24-01-2017	225.90	BSE	Close
1008	24-01-2017	225.60	NSE	Close
1009	23-01-2017	220.90	BSE	Close
1010	23-01-2017	221.80	NSE	Close
1011	20-01-2017	223.85	BSE	Close
1012	20-01-2017	223.55	NSE	Close
1013	19-01-2017	229.10	BSE	Close
1014	19-01-2017	229.40	NSE	Close
1015	18-01-2017	232.05	BSE	Close
1016	18-01-2017	232.55	NSE	Close
1017	17-01-2017	229.20	BSE	Close
1018	17-01-2017	229.05	NSE	Close
1019	16-01-2017	229.10	BSE	Close
1020	16-01-2017	229.45	NSE	Close
1021	13-01-2017	232.80	BSE	Close
1022	13-01-2017	233.25	NSE	Close
1023	12-01-2017	229.15	BSE	Close
1024	12-01-2017	230.05	NSE	Close
1025	11-01-2017	233.10	BSE	Close
1026	11-01-2017	232.15	NSE	Close
1027	10-01-2017	236.15	BSE	Close
1028	10-01-2017	236.30	NSE	Close
1029	09-01-2017	230.50	BSE	Close
1030	09-01-2017	229.90	NSE	Close
1031	06-01-2017	225.15	BSE	Close
1032	06-01-2017	225.15	NSE	Close
1033	05-01-2017	224.65	BSE	Close
1034	05-01-2017	225.05	NSE	Close
1035	04-01-2017	223.05	BSE	Close
1036	04-01-2017	222.85	NSE	Close
1037	03-01-2017	225.25	BSE	Close
1038	03-01-2017	226.10	NSE	Close
1039	02-01-2017	224.40	BSE	Close
1040	02-01-2017	224.70	NSE	Close
1041	30-12-2016	210.20	BSE	Close
1042	30-12-2016	210.55	NSE	Close
1043	29-12-2016	203.80	BSE	Close
1044	29-12-2016	203.65	NSE	Close
1045	28-12-2016	204.45	BSE	Close
1046	28-12-2016	204.35	NSE	Close
1047	27-12-2016	203.55	BSE	Close
1048	27-12-2016	203.30	NSE	Close
1049	26-12-2016	200.25	BSE	Close
1050	26-12-2016	200.60	NSE	Close
1051	23-12-2016	206.15	BSE	Close
1052	23-12-2016	206.20	NSE	Close
1053	22-12-2016	200.00	BSE	Close
1054	22-12-2016	200.65	NSE	Close
1055	21-12-2016	205.55	BSE	Close
1056	21-12-2016	206.55	NSE	Close
1057	20-12-2016	206.00	BSE	Close
1058	20-12-2016	206.60	NSE	Close
1059	19-12-2016	207.40	BSE	Close
1060	19-12-2016	207.95	NSE	Close
1061	16-12-2016	208.55	BSE	Close
1062	16-12-2016	208.50	NSE	Close
1063	15-12-2016	208.25	BSE	Close
1064	15-12-2016	208.90	NSE	Close
1065	14-12-2016	209.70	BSE	Close
1066	14-12-2016	209.95	NSE	Close
1067	13-12-2016	211.20	BSE	Close
1068	13-12-2016	211.25	NSE	Close
1069	12-12-2016	210.40	BSE	Close
1070	12-12-2016	211.25	NSE	Close
1071	09-12-2016	210.85	BSE	Close
1072	09-12-2016	211.35	NSE	Close
1073	08-12-2016	212.80	BSE	Close
1074	08-12-2016	212.35	NSE	Close
1075	07-12-2016	212.80	BSE	Close
1076	07-12-2016	211.85	NSE	Close
1077	06-12-2016	212.20	BSE	Close
1078	06-12-2016	211.95	NSE	Close
1079	05-12-2016	213.10	BSE	Close
1080	05-12-2016	213.45	NSE	Close
1081	02-12-2016	209.45	BSE	Close
1082	02-12-2016	210.70	NSE	Close
1083	01-12-2016	215.65	BSE	Close
1084	01-12-2016	216.15	NSE	Close
1085	30-11-2016	213.40	BSE	Close
1086	30-11-2016	213.70	NSE	Close
1087	29-11-2016	211.00	BSE	Close
1088	29-11-2016	211.85	NSE	Close
1089	28-11-2016	205.60	BSE	Close
1090	28-11-2016	205.50	NSE	Close
1091	25-11-2016	208.60	BSE	Close
1092	25-11-2016	208.35	NSE	Close
1093	24-11-2016	207.90	BSE	Close
1094	24-11-2016	207.55	NSE	Close
1095	23-11-2016	212.30	BSE	Close
1096	23-11-2016	212.35	NSE	Close
1097	22-11-2016	202.25	BSE	Close
1098	22-11-2016	201.50	NSE	Close
1099	21-11-2016	200.25	BSE	Close
1100	21-11-2016	201.15	NSE	Close
1101	18-11-2016	207.35	BSE	Close
1102	18-11-2016	207.35	NSE	Close
1103	17-11-2016	198.70	BSE	Close
1104	17-11-2016	198.00	NSE	Close
1105	16-11-2016	205.10	BSE	Close
1106	16-11-2016	206.05	NSE	Close
1107	15-11-2016	204.95	BSE	Close
1108	15-11-2016	204.90	NSE	Close
1109	14-11-2016	225.60	BSE	Close
1110	14-11-2016	225.40	NSE	Close
1111	11-11-2016	225.60	BSE	Close
1112	11-11-2016	225.40	NSE	Close
1113	10-11-2016	234.55	BSE	Close
1114	10-11-2016	235.45	NSE	Close
1115	09-11-2016	224.10	BSE	Close
1116	09-11-2016	224.95	NSE	Close
1117	08-11-2016	237.80	BSE	Close
1118	08-11-2016	237.75	NSE	Close
1119	07-11-2016	241.75	BSE	Close
1120	07-11-2016	242.10	NSE	Close
1121	04-11-2016	233.80	BSE	Close
1122	04-11-2016	232.65	NSE	Close
1123	03-11-2016	242.75	BSE	Close
1124	03-11-2016	241.90	NSE	Close
1125	02-11-2016	252.05	BSE	Close
1126	02-11-2016	252.85	NSE	Close
1127	01-11-2016	253.65	BSE	Close
1128	01-11-2016	254.35	NSE	Close
1129	31-10-2016	235.55	BSE	Close
1130	31-10-2016	236.45	NSE	Close
1131	28-10-2016	235.55	BSE	Close
1132	28-10-2016	236.45	NSE	Close
1133	27-10-2016	227.80	BSE	Close
1134	27-10-2016	227.15	NSE	Close
1135	26-10-2016	229.65	BSE	Close
1136	26-10-2016	228.45	NSE	Close
1137	25-10-2016	229.10	BSE	Close
1138	25-10-2016	229.90	NSE	Close
1139	24-10-2016	230.85	BSE	Close
1140	24-10-2016	231.30	NSE	Close
1141	21-10-2016	226.00	BSE	Close
1142	21-10-2016	226.35	NSE	Close
1143	20-10-2016	222.10	BSE	Close
1144	20-10-2016	222.00	NSE	Close
1145	19-10-2016	223.80	BSE	Close
1146	19-10-2016	224.10	NSE	Close
1147	18-10-2016	219.15	BSE	Close
1148	18-10-2016	219.70	NSE	Close
1149	17-10-2016	214.75	BSE	Close
1150	17-10-2016	214.15	NSE	Close
1151	14-10-2016	214.10	BSE	Close
1152	14-10-2016	214.20	NSE	Close
1153	13-10-2016	212.35	BSE	Close
1154	13-10-2016	213.00	NSE	Close
1155	12-10-2016	214.80	BSE	Close
1156	12-10-2016	214.75	NSE	Close
1157	11-10-2016	214.80	BSE	Close
1158	11-10-2016	214.75	NSE	Close
1159	10-10-2016	214.80	BSE	Close
1160	10-10-2016	214.75	NSE	Close
1161	07-10-2016	215.50	BSE	Close
1162	07-10-2016	215.95	NSE	Close
1163	06-10-2016	211.05	BSE	Close
1164	06-10-2016	210.85	NSE	Close
1165	05-10-2016	214.90	BSE	Close
1166	05-10-2016	214.55	NSE	Close
1167	04-10-2016	208.70	BSE	Close
1168	04-10-2016	208.75	NSE	Close
1169	03-10-2016	208.35	BSE	Close
1170	03-10-2016	209.20	NSE	Close
1171	30-09-2016	207.85	BSE	Close
1172	30-09-2016	207.85	NSE	Close
1173	29-09-2016	201.85	BSE	Close
1174	29-09-2016	200.60	NSE	Close
1175	28-09-2016	216.45	BSE	Close
1176	28-09-2016	216.85	NSE	Close
1177	27-09-2016	217.30	BSE	Close
1178	27-09-2016	216.55	NSE	Close
1179	26-09-2016	219.90	BSE	Close
1180	26-09-2016	220.20	NSE	Close
1181	23-09-2016	222.90	BSE	Close
1182	23-09-2016	222.80	NSE	Close
1183	22-09-2016	224.55	BSE	Close
1184	22-09-2016	225.55	NSE	Close
1185	21-09-2016	221.45	BSE	Close
1186	21-09-2016	221.60	NSE	Close
1187	20-09-2016	225.85	BSE	Close
1188	20-09-2016	225.40	NSE	Close
1189	19-09-2016	227.80	BSE	Close
1190	19-09-2016	228.90	NSE	Close
1191	16-09-2016	221.90	BSE	Close
1192	16-09-2016	221.95	NSE	Close
1193	15-09-2016	217.75	BSE	Close
1194	15-09-2016	217.25	NSE	Close
1195	14-09-2016	215.50	BSE	Close
1196	14-09-2016	215.30	NSE	Close
1197	13-09-2016	211.20	BSE	Close
1198	13-09-2016	211.45	NSE	Close
1199	12-09-2016	211.20	BSE	Close
1200	12-09-2016	211.45	NSE	Close
1201	09-09-2016	219.40	BSE	Close
1202	09-09-2016	219.60	NSE	Close
1203	08-09-2016	217.80	BSE	Close
1204	08-09-2016	218.45	NSE	Close
1205	07-09-2016	218.10	BSE	Close
1206	07-09-2016	218.45	NSE	Close
1207	06-09-2016	220.65	BSE	Close
1208	06-09-2016	220.50	NSE	Close
1209	05-09-2016	220.05	BSE	Close
1210	05-09-2016	219.20	NSE	Close
1211	02-09-2016	220.05	BSE	Close
1212	02-09-2016	219.20	NSE	Close
1213	01-09-2016	219.30	BSE	Close
1214	01-09-2016	219.25	NSE	Close
1215	31-08-2016	222.40	BSE	Close
1216	31-08-2016	222.20	NSE	Close
1217	30-08-2016	216.70	BSE	Close
1218	30-08-2016	216.70	NSE	Close
1219	29-08-2016	215.80	BSE	Close
1220	29-08-2016	216.25	NSE	Close
1221	26-08-2016	220.60	BSE	Close
1222	26-08-2016	220.30	NSE	Close
1223	25-08-2016	220.35	BSE	Close
1224	25-08-2016	220.55	NSE	Close
1225	24-08-2016	220.95	BSE	Close
1226	24-08-2016	220.50	NSE	Close
1227	23-08-2016	221.15	BSE	Close
1228	23-08-2016	221.40	NSE	Close
1229	22-08-2016	221.90	BSE	Close
1230	22-08-2016	223.00	NSE	Close
1231	19-08-2016	228.70	BSE	Close
1232	19-08-2016	229.20	NSE	Close
1233	18-08-2016	230.75	BSE	Close
1234	18-08-2016	229.85	NSE	Close
1235	17-08-2016	215.35	BSE	Close
1236	17-08-2016	215.25	NSE	Close
1237	16-08-2016	223.05	BSE	Close
1238	16-08-2016	223.05	NSE	Close
1239	15-08-2016	227.45	BSE	Close
1240	15-08-2016	228.00	NSE	Close
1241	12-08-2016	227.45	BSE	Close
1242	12-08-2016	228.00	NSE	Close
1243	11-08-2016	214.30	BSE	Close
1244	11-08-2016	214.25	NSE	Close
1245	10-08-2016	226.00	BSE	Close
1246	10-08-2016	226.40	NSE	Close
1247	09-08-2016	239.15	BSE	Close
1248	09-08-2016	238.85	NSE	Close
1249	08-08-2016	248.50	BSE	Close
1250	08-08-2016	248.75	NSE	Close
1251	05-08-2016	250.15	BSE	Close
1252	05-08-2016	250.35	NSE	Close
1253	04-08-2016	245.80	BSE	Close
1254	04-08-2016	246.80	NSE	Close
1255	03-08-2016	245.20	BSE	Close
1256	03-08-2016	245.65	NSE	Close
1257	02-08-2016	256.95	BSE	Close
1258	02-08-2016	256.25	NSE	Close
1259	01-08-2016	257.80	BSE	Close
1260	01-08-2016	258.35	NSE	Close
1261	29-07-2016	253.60	BSE	Close
1262	29-07-2016	252.95	NSE	Close
1263	28-07-2016	235.60	BSE	Close
1264	28-07-2016	236.05	NSE	Close
1265	27-07-2016	237.75	BSE	Close
1266	27-07-2016	238.40	NSE	Close
1267	26-07-2016	240.05	BSE	Close
1268	26-07-2016	240.75	NSE	Close
1269	25-07-2016	240.35	BSE	Close
1270	25-07-2016	240.10	NSE	Close
1271	22-07-2016	241.95	BSE	Close
1272	22-07-2016	241.80	NSE	Close
1273	21-07-2016	238.15	BSE	Close
1274	21-07-2016	238.55	NSE	Close
1275	20-07-2016	245.50	BSE	Close
1276	20-07-2016	245.25	NSE	Close
1277	19-07-2016	243.60	BSE	Close
1278	19-07-2016	243.80	NSE	Close
1279	18-07-2016	247.50	BSE	Close
1280	18-07-2016	247.10	NSE	Close
1281	15-07-2016	249.95	BSE	Close
1282	15-07-2016	251.75	NSE	Close
1283	14-07-2016	256.15	BSE	Close
1284	14-07-2016	256.65	NSE	Close
1285	13-07-2016	249.80	BSE	Close
1286	13-07-2016	249.25	NSE	Close
1287	12-07-2016	255.05	BSE	Close
1288	12-07-2016	255.60	NSE	Close
1289	11-07-2016	253.35	BSE	Close
1290	11-07-2016	253.10	NSE	Close
1291	08-07-2016	258.15	BSE	Close
1292	08-07-2016	258.60	NSE	Close
1293	07-07-2016	264.85	BSE	Close
1294	07-07-2016	265.85	NSE	Close
1295	06-07-2016	243.00	BSE	Close
1296	06-07-2016	242.60	NSE	Close
1297	05-07-2016	243.00	BSE	Close
1298	05-07-2016	242.60	NSE	Close
1299	04-07-2016	255.75	BSE	Close
1300	04-07-2016	255.55	NSE	Close
1301	01-07-2016	255.00	BSE	Close
1302	01-07-2016	254.95	NSE	Close
1303	30-06-2016	252.80	BSE	Close
1304	30-06-2016	253.55	NSE	Close
1305	29-06-2016	254.05	BSE	Close
1306	29-06-2016	253.70	NSE	Close
1307	28-06-2016	246.45	BSE	Close
1308	28-06-2016	247.50	NSE	Close
1309	27-06-2016	245.65	BSE	Close
1310	27-06-2016	245.40	NSE	Close
1311	24-06-2016	209.25	BSE	Close
1312	24-06-2016	209.60	NSE	Close
1313	23-06-2016	211.30	BSE	Close
1314	23-06-2016	211.30	NSE	Close
1315	22-06-2016	212.35	BSE	Close
1316	22-06-2016	212.35	NSE	Close
1317	21-06-2016	223.40	BSE	Close
1318	21-06-2016	222.75	NSE	Close
1319	20-06-2016	220.20	BSE	Close
1320	20-06-2016	219.85	NSE	Close
1321	17-06-2016	209.10	BSE	Close
1322	17-06-2016	208.60	NSE	Close
1323	16-06-2016	229.85	BSE	Close
1324	16-06-2016	230.70	NSE	Close
1325	15-06-2016	218.75	BSE	Close
1326	15-06-2016	218.25	NSE	Close
1327	14-06-2016	213.05	BSE	Close
1328	14-06-2016	213.20	NSE	Close
1329	13-06-2016	212.55	BSE	Close
1330	13-06-2016	212.85	NSE	Close
1331	10-06-2016	206.15	BSE	Close
1332	10-06-2016	206.20	NSE	Close
1333	09-06-2016	191.50	BSE	Close
1334	09-06-2016	191.15	NSE	Close
1335	08-06-2016	195.25	BSE	Close
1336	08-06-2016	195.65	NSE	Close
1337	07-06-2016	194.35	BSE	Close
1338	07-06-2016	194.60	NSE	Close
1339	06-06-2016	195.40	BSE	Close
1340	06-06-2016	195.30	NSE	Close
1341	03-06-2016	192.20	BSE	Close
1342	03-06-2016	191.55	NSE	Close
1343	02-06-2016	188.65	BSE	Close
1344	02-06-2016	189.05	NSE	Close
1345	01-06-2016	187.00	BSE	Close
1346	01-06-2016	186.80	NSE	Close
1347	31-05-2016	188.25	BSE	Close
1348	31-05-2016	188.40	NSE	Close
1349	30-05-2016	191.70	BSE	Close
1350	30-05-2016	192.10	NSE	Close
1351	27-05-2016	191.00	BSE	Close
1352	27-05-2016	190.95	NSE	Close
1353	26-05-2016	191.25	BSE	Close
1354	26-05-2016	191.05	NSE	Close
1355	25-05-2016	191.30	BSE	Close
1356	25-05-2016	190.85	NSE	Close
1357	24-05-2016	196.25	BSE	Close
1358	24-05-2016	196.55	NSE	Close
1359	23-05-2016	198.60	BSE	Close
1360	23-05-2016	199.55	NSE	Close
1361	20-05-2016	184.80	BSE	Close
1362	20-05-2016	185.65	NSE	Close
1363	19-05-2016	189.50	BSE	Close
1364	19-05-2016	189.05	NSE	Close
1365	18-05-2016	193.50	BSE	Close
1366	18-05-2016	193.80	NSE	Close
1367	17-05-2016	191.10	BSE	Close
1368	17-05-2016	191.60	NSE	Close
1369	16-05-2016	178.40	BSE	Close
1370	16-05-2016	179.25	NSE	Close
1371	13-05-2016	178.90	BSE	Close
1372	13-05-2016	179.60	NSE	Close
1373	12-05-2016	182.60	BSE	Close
1374	12-05-2016	182.50	NSE	Close
1375	11-05-2016	178.30	BSE	Close
1376	11-05-2016	179.10	NSE	Close
1377	10-05-2016	171.40	BSE	Close
1378	10-05-2016	171.80	NSE	Close
1379	09-05-2016	162.90	BSE	Close
1380	09-05-2016	163.25	NSE	Close
1381	06-05-2016	141.60	BSE	Close
1382	06-05-2016	141.90	NSE	Close
1383	05-05-2016	137.40	BSE	Close
1384	05-05-2016	137.80	NSE	Close
1385	04-05-2016	135.10	BSE	Close
1386	04-05-2016	134.85	NSE	Close
1387	03-05-2016	136.90	BSE	Close
1388	03-05-2016	137.35	NSE	Close
1389	02-05-2016	139.60	BSE	Close
1390	02-05-2016	139.65	NSE	Close
1391	29-04-2016	138.50	BSE	Close
1392	29-04-2016	138.55	NSE	Close
1393	28-04-2016	136.90	BSE	Close
1394	28-04-2016	136.50	NSE	Close
1395	27-04-2016	139.00	BSE	Close
1396	27-04-2016	139.05	NSE	Close
1397	26-04-2016	140.60	BSE	Close
1398	26-04-2016	140.65	NSE	Close
1399	25-04-2016	139.40	BSE	Close
1400	25-04-2016	140.05	NSE	Close
1401	22-04-2016	138.70	BSE	Close
1402	22-04-2016	138.70	NSE	Close
1403	21-04-2016	135.00	BSE	Close
1404	21-04-2016	135.00	NSE	Close
1405	20-04-2016	135.10	BSE	Close
1406	20-04-2016	135.70	NSE	Close
1407	19-04-2016	137.20	BSE	Close
1408	19-04-2016	137.75	NSE	Close
1409	18-04-2016	137.20	BSE	Close
1410	18-04-2016	137.75	NSE	Close
1411	15-04-2016	134.00	BSE	Close
1412	15-04-2016	134.05	NSE	Close
1413	14-04-2016	134.00	BSE	Close
1414	14-04-2016	134.05	NSE	Close
1415	13-04-2016	134.00	BSE	Close
1416	13-04-2016	134.05	NSE	Close
1417	12-04-2016	135.40	BSE	Close
1418	12-04-2016	136.00	NSE	Close
1419	11-04-2016	137.10	BSE	Close
1420	11-04-2016	136.55	NSE	Close
1421	08-04-2016	140.80	BSE	Close
1422	08-04-2016	141.05	NSE	Close
1423	07-04-2016	139.20	BSE	Close
1424	07-04-2016	139.75	NSE	Close
1425	06-04-2016	142.30	BSE	Close
1426	06-04-2016	142.65	NSE	Close
1427	05-04-2016	136.80	BSE	Close
1428	05-04-2016	136.10	NSE	Close
1429	04-04-2016	141.20	BSE	Close
1430	04-04-2016	141.15	NSE	Close
1431	01-04-2016	142.80	BSE	Close
1432	01-04-2016	142.95	NSE	Close
1433	31-03-2016	137.70	BSE	Close
1434	31-03-2016	138.55	NSE	Close
1435	30-03-2016	140.70	BSE	Close
1436	30-03-2016	140.40	NSE	Close
1437	29-03-2016	130.90	BSE	Close
1438	29-03-2016	130.75	NSE	Close
1439	28-03-2016	133.10	BSE	Close
1440	28-03-2016	133.60	NSE	Close
1441	25-03-2016	139.40	BSE	Close
1442	25-03-2016	139.75	NSE	Close
1443	24-03-2016	139.40	BSE	Close
1444	24-03-2016	139.75	NSE	Close
1445	23-03-2016	139.40	BSE	Close
1446	23-03-2016	139.75	NSE	Close
1447	22-03-2016	138.40	BSE	Close
1448	22-03-2016	139.55	NSE	Close
1449	21-03-2016	140.70	BSE	Close
1450	21-03-2016	141.25	NSE	Close
1451	18-03-2016	136.50	BSE	Close
1452	18-03-2016	136.05	NSE	Close
1453	17-03-2016	136.10	BSE	Close
1454	17-03-2016	136.15	NSE	Close
1455	16-03-2016	139.60	BSE	Close
1456	16-03-2016	140.00	NSE	Close
1457	15-03-2016	135.50	BSE	Close
1458	15-03-2016	135.20	NSE	Close
1459	14-03-2016	123.30	BSE	Close
1460	14-03-2016	123.65	NSE	Close
1461	11-03-2016	121.80	BSE	Close
1462	11-03-2016	121.25	NSE	Close
1463	10-03-2016	122.80	BSE	Close
1464	10-03-2016	123.05	NSE	Close
1465	09-03-2016	129.00	BSE	Close
1466	09-03-2016	127.55	NSE	Close
1467	08-03-2016	124.40	BSE	Close
1468	08-03-2016	125.00	NSE	Close
1469	07-03-2016	120.60	BSE	Close
1470	07-03-2016	120.60	NSE	Close
1471	04-03-2016	120.60	BSE	Close
1472	04-03-2016	120.60	NSE	Close
1473	03-03-2016	117.30	BSE	Close
1474	03-03-2016	115.50	NSE	Close
1475	02-03-2016	116.20	BSE	Close
1476	02-03-2016	115.10	NSE	Close
1477	01-03-2016	114.40	BSE	Close
1478	01-03-2016	114.25	NSE	Close
1479	29-02-2016	110.50	BSE	Close
1480	29-02-2016	110.00	NSE	Close
1481	26-02-2016	111.30	BSE	Close
1482	26-02-2016	111.75	NSE	Close
1483	25-02-2016	111.80	BSE	Close
1484	25-02-2016	112.05	NSE	Close
1485	24-02-2016	109.90	BSE	Close
1486	24-02-2016	110.50	NSE	Close
1487	23-02-2016	109.60	BSE	Close
1488	23-02-2016	109.95	NSE	Close
1489	22-02-2016	110.00	BSE	Close
1490	22-02-2016	110.30	NSE	Close
1491	19-02-2016	112.50	BSE	Close
1492	19-02-2016	111.70	NSE	Close
1493	18-02-2016	109.90	BSE	Close
1494	18-02-2016	109.20	NSE	Close
1495	17-02-2016	110.60	BSE	Close
1496	17-02-2016	110.65	NSE	Close
1497	16-02-2016	109.20	BSE	Close
1498	16-02-2016	108.45	NSE	Close
1499	15-02-2016	113.90	BSE	Close
1500	15-02-2016	112.85	NSE	Close
1501	12-02-2016	105.30	BSE	Close
1502	12-02-2016	105.40	NSE	Close
1503	11-02-2016	105.30	BSE	Close
1504	11-02-2016	103.70	NSE	Close
1505	10-02-2016	113.80	BSE	Close
1506	10-02-2016	113.85	NSE	Close
1507	09-02-2016	120.30	BSE	Close
1508	09-02-2016	120.45	NSE	Close
1509	08-02-2016	122.90	BSE	Close
1510	05-02-2016	125.40	BSE	Close
1511	04-02-2016	122.70	BSE	Close
1512	03-02-2016	126.40	BSE	Close
1513	02-02-2016	130.20	BSE	Close
1514	01-02-2016	133.10	BSE	Close
1515	29-01-2016	133.10	BSE	Close
1516	28-01-2016	134.30	BSE	Close
1517	27-01-2016	134.20	BSE	Close
1518	26-01-2016	132.90	BSE	Close
1519	25-01-2016	132.90	BSE	Close
1520	22-01-2016	135.90	BSE	Close
1521	21-01-2016	133.50	BSE	Close
1522	20-01-2016	126.90	BSE	Close
1523	19-01-2016	128.80	BSE	Close
1524	18-01-2016	127.10	BSE	Close
1525	15-01-2016	130.00	BSE	Close
1526	14-01-2016	136.80	BSE	Close
1527	13-01-2016	139.10	BSE	Close
1528	12-01-2016	143.50	BSE	Close
1529	11-01-2016	150.70	BSE	Close
1530	08-01-2016	148.20	BSE	Close
1531	07-01-2016	140.00	BSE	Close
1532	06-01-2016	147.40	BSE	Close
1533	05-01-2016	144.40	BSE	Close
1534	04-01-2016	143.70	BSE	Close
1535	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

• Company Secretary
• Chief Engineer (Civil) / DY.Chief Engineer (Civil)
• Asst.Chief Engineer (Instrumentation)

View Job Listing

Recent Post

74th Annual Report 2020-2021

Extract of Standalone and Consolidated Un-audited Financial Results for the Quarter Ended 30-06-2021

Meeting of Board of Directors

Extract of Standalone and Consolidated Audited Financial Results for the Quarter and Year Ended 31-03-2021

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