Stock History

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

Split

S. No	Announcement Date	Split Type	Remarks

Dividend

S. No	Announcement Date	Dividend Type	Remarks
1	08-08-2020	Dividend
2	05-02-2017	Dividend	Interim 10%
3	22-03-2016	Dividend	5
4	22-03-2016	Dividend	5

Feel free to contact us for more queries

Contact Us

The Andhra Sugars Limited was established on the 11th of August, 1947. We have used locally available renewable resources to produce value-added products, generating employment for the rural population and helping in boosting the rural economy.

Product Category

• Sugars
• Chemicals & Fertilizers
• Pharma

Job Vacancy

• Sales Officer
• Junior Chemist & Chemist Posts
• General Job Request

View Job Listing

Recent Post

Standalone and Consolidated Un-audited Financial Results for the Quarter / Half Year Ended 30-09-2023

Meeting of Board of Directors

76th Annual Report 2022-2023

Congragulation to ISRO

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