Date Open High Low Close Shares Tra Turnover (Rs.

Cr)
1-Feb-21 - - - 5498.95 1.49E+08 5119.49
2-Feb-21 - - - 5618.89 1.33E+08 5541.17
3-Feb-21 - - - 5655.47 1.5E+08 4806.41
4-Feb-21 - - - 5711.51 1.68E+08 4531.16
5-Feb-21 - - - 5665.43 1.09E+08 3259.47
8-Feb-21 - - - 5771.16 1.38E+08 4143.65
9-Feb-21 - - - 5803.37 1.65E+08 4886.29
10-Feb-21 - - - 5803.94 1.19E+08 4002
11-Feb-21 - - - 5910.18 1.28E+08 6165.07
12-Feb-21 - - - 5840.24 90676687 4260.65
15-Feb-21 - - - 5839.38 90360260 2976.79
16-Feb-21 - - - 5957.82 1.59E+08 4472.95
17-Feb-21 - - - 5977.48 1.11E+08 4272.55
18-Feb-21 - - - 6160.97 3.91E+08 9216.96
19-Feb-21 - - - 6117.9 2.42E+08 6785.65
22-Feb-21 - - - 6003.92 1.23E+08 4325.14
23-Feb-21 - - - 6089.25 2.15E+08 5787.39
24-Feb-21 - - - 6145.79 95190689 2645.94
25-Feb-21 - - - 6362.59 2.38E+08 7438.58
26-Feb-21 - - - 6164.5 2.07E+08 7138.56
5904.937
1-Mar-21 - - - 6279.56 1.29E+08 3799.22
2-Mar-21 - - - 6346.68 1.66E+08 5263.49
3-Mar-21 - - - 6498.01 1.27E+08 5809.19
4-Mar-21 - - - 6471.81 1.14E+08 4282.89
5-Mar-21 - - - 6481.65 1.84E+08 5850.72
8-Mar-21 - - - 6570.59 2.13E+08 5264.34
9-Mar-21 - - - 6468.19 3.1E+08 12078.28
10-Mar-21 - - - 6429.37 1.06E+08 3212.84
12-Mar-21 - - - 6416.8 1.29E+08 4585.67
15-Mar-21 - - - 6370.45 1.05E+08 3800.24
16-Mar-21 - - - 6353.44 1.03E+08 3404.28
17-Mar-21 - - - 6169.18 1.32E+08 4789.51
18-Mar-21 - - - 6087.89 1.14E+08 4093.19
19-Mar-21 - - - 6190.49 2.04E+08 7355.43
22-Mar-21 - - - 6219.06 96481663 3793.06
23-Mar-21 - - - 6251.88 90200559 3554
24-Mar-21 - - - 6164.66 95942036 3314.23
25-Mar-21 - - - 6011.38 1.29E+08 4182.77
26-Mar-21 - - - 6064.39 94018236 3443.35
30-Mar-21 - - - 6141.64 1.59E+08 4336.54
31-Mar-21 - - - 6147.95 99105723 3317.91
6292.146
1-Apr-21 - - - 6283.58 81818808 2723.5
5-Apr-21 - - - 6230.78 86622247 3273.13
6-Apr-21 - - - 6237.03 60801396 2682.74
 7-Apr-21 - - - 6243.95 88845593 3993.42
8-Apr-21 - - - 6207.64 79104004 2962.95
9-Apr-21 - - - 6228.94 70175551 2975.3
12-Apr-21 - - - 5932.82 1.02E+08 3688.98
13-Apr-21 - - - 6052.97 93283521 3317.17
15-Apr-21 - - - 6130.98 91427831 3404.35
16-Apr-21 - - - 6153.24 82408715 3169.62
19-Apr-21 - - - 6038.84 79562033 3156.74
20-Apr-21 - - - 6044.96 80687149 2954.64
22-Apr-21 - - - 6081.97 67488994 2624.47
23-Apr-21 - - - 6085.22 93104360 3211.82
26-Apr-21 - - - 6122.87 58031721 2984.07
27-Apr-21 - - - 6191.16 66512169 2966.7
28-Apr-21 - - - 6205.92 52126127 2734.85
29-Apr-21 - - - 6228.25 62021109 2737.15
30-Apr-21 - - - 6265.34 1.86E+08 4921.23
6156.129
3-May-21 - - - 6257.51 86271419 3645.8
4-May-21 - - - 6269.14 1.12E+08 3922.82
5-May-21 - - - 6317.17 1.21E+08 3044.95
6-May-21 - - - 6386.23 95581678 2922.88
7-May-21 - - - 6424.42 1E+08 2998.58
10-May-21 - - - 6489.76 1.2E+08 3232.91
11-May-21 - - - 6619.5 1.99E+08 4406.09
12-May-21 - - - 6536.75 1.5E+08 3638.51
14-May-21 - - - 6416.08 93975333 3014.32
17-May-21 - - - 6508.37 75465796 2481.15
18-May-21 - - - 6616.18 1.09E+08 3202.74
19-May-21 - - - 6618.82 1.41E+08 3904.31
20-May-21 - - - 6547.07 1.25E+08 3435.59
21-May-21 - - - 6591 1.44E+08 4664.84
24-May-21 - - - 6652.18 1.62E+08 3905.21
25-May-21 - - - 6644.01 1.41E+08 4487.36
26-May-21 - - - 6655.16 90256049 2728.79
27-May-21 - - - 6664.18 2.04E+08 11259.43
28-May-21 - - - 6776.45 1.24E+08 7526.13
31-May-21 - - - 6887.25 1.39E+08 8280.95
6543.862
1-Jun-21 - - - 6970.51 1.19E+08 4902.78
2-Jun-21 - - - 7097.99 1.18E+08 5510.63
3-Jun-21 - - - 7184.12 1.36E+08 5083.18
4-Jun-21 - - - 7241.06 1.88E+08 5197.16
7-Jun-21 - - - 7324.21 1.28E+08 4327.38
8-Jun-21 - - - 7326.68 88875833 2989.86
9-Jun-21 - - - 7196.14 1.56E+08 4492.03
10-Jun-21 - - - 7224.3 89257107 3316.93
11-Jun-21 - - - 7263.51 91337116 3405.1
14-Jun-21 - - - 7259.82 76721168 3451.58
15-Jun-21 - - - 7267.2 1.05E+08 4241.49
16-Jun-21 - - - 7191.5 93950013 3091.25
17-Jun-21 - - - 7147.06 75570868 3449.93
18-Jun-21 - - - 7034.49 1.69E+08 5889.53
21-Jun-21 - - - 7104.97 76591133 2935.05
22-Jun-21 - - - 7140.79 75915532 3059.83
23-Jun-21 - - - 7061.59 62360027 2921.03
24-Jun-21 - - - 6942.51 1.01E+08 10385.49
25-Jun-21 - - - 6861.79 91966999 6773.53
28-Jun-21 - - - 6842.34 72338528 3694.77
29-Jun-21 - - - 6776.38 85710364 4393.75
30-Jun-21 - - - 6762.85 68954941 3190.63
7100.991
1-Jul-21 - - - 6748.14 60549987 2460.28
2-Jul-21 - - - 6753.34 64654951 2578.9
5-Jul-21 - - - 6782.27 50591489 2246.01
6-Jul-21 - - - 6768.62 76933077 2533.36
7-Jul-21 - - - 6733.44 56986603 2172.54
8-Jul-21 - - - 6703.64 70098866 2802.76
9-Jul-21 - - - 6671.96 43898440 1749.27
12-Jul-21 - - - 6665.06 45394828 1786.3
13-Jul-21 - - - 6711.33 48482597 1616.43
14-Jul-21 - - - 6656.91 44544730 1763.01
15-Jul-21 - - - 6606.8 66286170 2013.35
16-Jul-21 - - - 6644.87 57082362 1835.17
19-Jul-21 - - - 6603.26 65674429 2139.34
20-Jul-21 - - - 6558.84 67740037 2245.62
22-Jul-21 - - - 6655.42 58917813 2082.75
23-Jul-21 - - - 6650.22 46039773 2167.24
26-Jul-21 - - - 6605.37 48755893 2302.7
27-Jul-21 - - - 6563.47 50876341 2214.75
28-Jul-21 - - - 6534.7 50215625 2186.08
29-Jul-21 - - - 6546.75 57876679 2576.71
30-Jul-21 - - - 6526.35 81625622 2677.09
6651.941
2-Aug-21 - - - 6641.86 57281695 2323.3
3-Aug-21 - - - 6690.8 57910596 2232.56
4-Aug-21 - - - 6672.03 57635380 2372.83
5-Aug-21 - - - 6678.45 71128330 3291.46
6-Aug-21 - - - 6655.48 1.07E+08 3638.39
9-Aug-21 6653.85 6664.1 6553.8 6582.2 - -
10-Aug-21 6605.3 6627.45 6514.8 6547.4 - -
11-Aug-21 6566.2 6634.55 6508.75 6626.55 - -
12-Aug-21 6636.35 6662.5 6625.7 6642.9 - -
13-Aug-21 6663.35 6695.1 6645.9 6688.85 - -
16-Aug-21 6698.8 6781.6 6674.45 6751.1 - -
17-Aug-21 6754.15 6776.9 6687.35 6749.45 - -
18-Aug-21 6780.3 6801.1 6741.75 6766.65 - -
20-Aug-21 - - - 6692.8 - -
20-Aug-21 6710.45 6754.4 6668.3 6692.8 - -
23-Aug-21 - - - 6722.1 - -
23-Aug-21 6774.85 6776.9 6651.3 6722.1 - -
24-Aug-21 - - - 6835.05 - -
24-Aug-21 6776.9 6843.1 6774.55 6835.05 - -
25-Aug-21 6880.9 6936.6 6871.35 6911.4 - -
25-Aug-21 - - - 6911.4 - -
26-Aug-21 6949 6986.3 6928.2 6968.4 - -
26-Aug-21 - - - 6968.4 - -
27-Aug-21 - - - 6992.45 - -
27-Aug-21 7011.05 7030.6 6938.9 6992.45 - -
30-Aug-21 - - - 7114.75 - -
30-Aug-21 7036.05 7125.5 7014.85 7114.75 - -
31-Aug-21 7132.6 7186.95 7085.25 7174.7 - -
6797.94
1-Sep-21 7244.45 7256.5 7191.55 7205.4 - -
1-Sep-21 - - - 7205.4 - -
2-Sep-21 7169.3 7243.65 7168.15 7225.15 - -
2-Sep-21 - - - 7225.15 - -
3-Sep-21 - - - 7404.4 - -
3-Sep-21 7266.1 7412.35 7245.55 7404.4 - -
6-Sep-21 - - - 7388.4 - -
6-Sep-21 7449.1 7490.9 7373.35 7388.4 - -
7-Sep-21 7388.75 7406.45 7321 7338.6 - -
7-Sep-21 - - - 7338.6 - -
8-Sep-21 7316.9 7386.1 7296.75 7376 - -
8-Sep-21 - - - 7376 - -
9-Sep-21 - - - 7391.65 - -
9-Sep-21 7364.25 7432.25 7339.8 7391.65 - -
13-Sep-21 - - - 7367.05 - -
13-Sep-21 7389.7 7403.45 7313.2 7367.05 - -
14-Sep-21 - - - 7401.15 - -
14-Sep-21 7389.4 7430.7 7384.5 7401.15 - -
15-Sep-21 - - - 7463.7 - -
15-Sep-21 7415.35 7501.05 7415.3 7463.7 - -
16-Sep-21 - - - 7554.05 - -
16-Sep-21 7472.65 7560.35 7468.2 7554.05 - -
17-Sep-21 - - - 7446.85 - -
17-Sep-21 7586.75 7602.05 7423.1 7446.85 - -
20-Sep-21 7348.3 7471.1 7327.35 7351.65 - -
20-Sep-21 - - - 7351.65 - -
21-Sep-21 - - - 7416.45 - -
21-Sep-21 7351.95 7437.45 7330.4 7416.45 - -
22-Sep-21 - - - 7440.1 - -
22-Sep-21 7415.5 7472.15 7406.15 7440.1 - -
23-Sep-21 - - - 7567.1 - -
23-Sep-21 7490.15 7577.6 7488.45 7567.1 - -
24-Sep-21 7602.1 7613.4 7497.25 7525.7 - -
24-Sep-21 - - - 7525.7 - -
27-Sep-21 - - - 7624.55 - -
27-Sep-21 7555.8 7634.3 7545.95 7624.55 - -
28-Sep-21 7657.65 7746.7 7643.2 7726.1 - -
28-Sep-21 - - - 7726.1 - -
29-Sep-21 7720.5 7804.15 7658.45 7777.45 - -
29-Sep-21 - - - 7777.45 - -
30-Sep-21 - - - 7774.4 - -
30-Sep-21 7795.2 7807.5 7716.25 7774.4 - -
7465.043
1-Oct-21 7769.6 7863.4 7753 7797 - -
1-Oct-21 - - - 7797 - -
4-Oct-21 7851.9 7856.8 7799.5 7819.3 - -
4-Oct-21 - - - 7819.3 - -
5-Oct-21 - - - 8036 - -
5-Oct-21 7847.15 8043.25 7837.85 8036 - -
6-Oct-21 - - - 8017.7 - -
6-Oct-21 8092.5 8161.45 7990.65 8017.7 - -
7-Oct-21 8097.35 8098.85 7980.2 7995.8 - -
7-Oct-21 - - - 7995.8 - -
8-Oct-21 8058.1 8090.3 7969.55 8060.65 - -
8-Oct-21 - - - 8060.65 - -
11-Oct-21 8110.05 8168.6 8080.25 8086.55 - -
11-Oct-21 - - - 8086.55 - -
12-Oct-21 - - - 8100.8 - -
12-Oct-21 8087.7 8111.6 8030.5 8100.8 - -
13-Oct-21 - - - 8133.25 - -
13-Oct-21 8127.25 8168.55 8087.9 8133.25 - -
14-Oct-21 8148.8 8195.65 8140.7 8155.45 - -
14-Oct-21 - - - 8155.45 - -
18-Oct-21 8237.3 8284.75 8203.4 8216.85 - -
18-Oct-21 - - - 8216.85 - -
19-Oct-21 - - - 8129.85 - -
19-Oct-21 8260.05 8266.6 8111.7 8129.85 - -
20-Oct-21 - - - 7995.9 - -
20-Oct-21 8143.85 8147.35 7959.65 7995.9 - -
21-Oct-21 - - - 7959.55 - -
21-Oct-21 8078.25 8084 7920.6 7959.55 - -
22-Oct-21 7986 8013.15 7890.85 7928.1 - -
22-Oct-21 - - - 7928.1 - -
25-Oct-21 8008.95 8014.65 7812.8 7891.05 - -
25-Oct-21 - - - 7891.05 - -
26-Oct-21 - - - 7988.05 - -
26-Oct-21 7915.4 7999.95 7893.95 7988.05 - -
27-Oct-21 - - - 7926.7 - -
27-Oct-21 7989.55 8026.75 7910.1 7926.7 - -
28-Oct-21 - - - 7755.3 - -
28-Oct-21 7871.1 7927.45 7731.25 7755.3 - -
29-Oct-21 7711.55 7797.7 7645.25 7704.3 - -
29-Oct-21 - - - 7704.3 - -
7984.908
1-Nov-21 7736.85 7799.7 7688.75 7783.8 - -
1-Nov-21 - - - 7783.8 72912035 3232.26
2-Nov-21 - - - 7720.5 - -
2-Nov-21 7810.35 7816.55 7715.65 7720.5 - -
3-Nov-21 - - - 7716.95 - -
3-Nov-21 7727.7 7794.25 7676.1 7716.95 - -
4-Nov-21 7756.3 7770.25 7745.8 7758.35 - -
8-Nov-21 7796.5 7908.2 7738.05 7897.2 - -
8-Nov-21 - - - 7897.2 - -
9-Nov-21 - - - 7963 - -
9-Nov-21 7931.9 7974 7904.6 7963 - -
10-Nov-21 - - - 8023 - -
10-Nov-21 7963 8041.55 7943.05 8023 - -
11-Nov-21 7979.3 8008.5 7952.35 7972.95 - -
12-Nov-21 - - - 8029 - -
12-Nov-21 8011.45 8050.95 7982.4 8029 - -
15-Nov-21 - - - 8033.65 - -
15-Nov-21 8066.15 8106.55 8017.7 8033.65 - -
16-Nov-21 - - - 7924.15 - -
16-Nov-21 8033.7 8044.05 7891.2 7924.15 - -
17-Nov-21 7888.8 7894.6 7789 7808.55 - -
17-Nov-21 - - - 7808.55 - -
18-Nov-21 - - - 7753.8 - -
18-Nov-21 7799.95 7810.95 7721.55 7753.8 - -
22-Nov-21 - - - 7493.8 - -
22-Nov-21 7687.4 7705.25 7454.65 7493.8 - -
23-Nov-21 7422.5 7588.65 7400.55 7570.45 - -
23-Nov-21 - - - 7570.45 - -
24-Nov-21 - - - 7606.4 - -
24-Nov-21 7601.85 7686.6 7582.3 7606.4 - -
25-Nov-21 - - - 7748.75 - -
25-Nov-21 7644.6 7768.65 7593.3 7748.75 - -
26-Nov-21 - - - 7478.7 - -
26-Nov-21 7648.45 7675.05 7454.9 7478.7 - -
29-Nov-21 - - - 7406.3 - -
29-Nov-21 7447.85 7509.95 7336.75 7406.3 - -
30-Nov-21 7418 7561.55 7354.2 7390.1 - -
30-Nov-21 - - - 7390.1 - -
7748.092
 1-Dec-21 7446 7473.9 7402.65 7459.75 - -
1-Dec-21 - - - 7459.75 - -
2-Dec-21 7463.7 7572.5 7459.5 7562.05 - -
2-Dec-21 - - - 7562.05 - -
3-Dec-21 - - - 7482.6 - -
3-Dec-21 7592.55 7617.8 7465.1 7482.6 - -
6-Dec-21 7498.7 7503.75 7336.3 7362.05 - -
6-Dec-21 - - - 7362.05 - -
7-Dec-21 7421.25 7498.85 7403.65 7469.9 - -
7-Dec-21 - - - 7469.9 - -
8-Dec-21 7540.55 7609.1 7533.75 7559.45 - -
8-Dec-21 - - - 7559.45 - -
9-Dec-21 - - - 7637.9 - -
9-Dec-21 7609.45 7653.65 7561.6 7637.9 - -
10-Dec-21 - - - 7689.55 - -
10-Dec-21 7596.85 7701.35 7593.45 7689.55 - -
13-Dec-21 - - - 7584.15 - -
13-Dec-21 7759.65 7764.75 7555.85 7584.15 - -
14-Dec-21 - - - 7612.95 - -
14-Dec-21 7541.65 7622.35 7524.9 7612.95 - -
15-Dec-21 - - - 7551.7 - -
15-Dec-21 7608.9 7632.75 7539.05 7551.7 - -
16-Dec-21 7623.95 7626.65 7540.6 7570.85 - -
16-Dec-21 - - - 7570.85 - -
17-Dec-21 7541.35 7554.6 7348.9 7381.25 - -
17-Dec-21 - - - 7381.25 - -
20-Dec-21 - - - 7113.8 - -
20-Dec-21 7275.65 7279.95 7067.9 7113.8 - -
21-Dec-21 - - - 7173.05 - -
21-Dec-21 7133.95 7260.55 7107.8 7173.05 - -
22-Dec-21 - - - 7279.6 - -
22-Dec-21 7213.5 7306.25 7175.1 7279.6 - -
23-Dec-21 - - - 7362.55 - -
23-Dec-21 7349.4 7379.1 7316 7362.55 - -
24-Dec-21 7374.7 7379.55 7246 7294.4 - -
24-Dec-21 - - - 7294.4 - -
27-Dec-21 - - - 7308.7 - -
27-Dec-21 7258.3 7317.95 7206.2 7308.7 - -
28-Dec-21 7350.1 7402.35 7339.65 7389.35 - -
28-Dec-21 - - - 7389.35 - -
29-Dec-21 7388.9 7419.15 7341.65 7371.6 - -
29-Dec-21 - - - 7371.6 - -
30-Dec-21 - - - 7272.45 - -
30-Dec-21 7349.1 7365.4 7252.1 7272.45 - -
31-Dec-21 - - - 7348.8 - -
31-Dec-21 7297.1 7375.3 7287.55 7348.8 - -
7427.759
 3-Jan-22 7327.75 7441.75 7327.75 7432.6 - -
3-Jan-22 - - - 7432.6 - -
4-Jan-22 7466.3 7539.85 7452 7532.3 - -
4-Jan-22 - - - 7532.3 - -
5-Jan-22 7530.7 7633.85 7521.65 7623.95 - -
5-Jan-22 - - - 7623.95 - -
6-Jan-22 7601.85 7617.15 7533.6 7608.1 - -
6-Jan-22 - - - 7608.1 - -
7-Jan-22 7642.7 7724.35 7637.55 7703.75 - -
7-Jan-22 - - - 7703.75 - -
10-Jan-22 7741.85 7761.7 7700.25 7733.9 - -
10-Jan-22 - - - 7733.9 - -
11-Jan-22 7753.75 7781.5 7718.1 7755.3 - -
11-Jan-22 - - - 7755.3 - -
12-Jan-22 7810.35 7874.1 7787.7 7867.95 - -
12-Jan-22 - - - 7867.95 - -
13-Jan-22 7878.8 7924.95 7839.15 7915.4 - -
13-Jan-22 - - - 7915.4 - -
14-Jan-22 7908.7 7941.15 7867.7 7902.05 - -
14-Jan-22 - - - 7902.05 - -
17-Jan-22 7935.05 7982 7911.9 7949.6 - -
17-Jan-22 - - - 7949.6 - -
18-Jan-22 7976.75 8000.1 7873 7885.5 - -
19-Jan-22 7896.3 7965.35 7872.5 7928.05 - -
19-Jan-22 - - - 7928.05 - -
20-Jan-22 7906.65 7922.15 7804.8 7856.35 - -
20-Jan-22 - - - 7856.35 - -
21-Jan-22 7808.85 7858.35 7687.65 7766.9 - -
21-Jan-22 - - - 7766.9 - -
24-Jan-22 7776.5 7817.3 7515 7573 - -
24-Jan-22 - - - 7573 - -
25-Jan-22 7490.15 7663.75 7410.35 7640.85 - -
25-Jan-22 - - - 7640.85 - -
27-Jan-22 7604.9 7639.65 7538.8 7599.8 - -
27-Jan-22 - - - 7599.8 - -
28-Jan-22 7658.6 7784.35 7624.15 7641.35 - -
28-Jan-22 - - - 7641.35 - -
31-Jan-22 7735.4 7833.95 7724.25 7754.6 - -
31-Jan-22 - - - 7754.6 - -
7729.669