Stock History

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

Paper Advertisement for E-Voting

E Voting Instruction

75th Annual Report 2021-2022

Standalone and Consolidated Un-audited Financial Results for the Quarter Ended 30-06-2022

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