Date Open High Low Close Shares Tra Turnover (₹ Cr)

31-Dec-21 17244.5 17400.8 17238.5 17354.05 1.67E+08 14588.54

3-Jan-22 17387.15 17646.65 17383.3 17625.7 2E+08 16181.36
4-Jan-22 17681.4 17827.6 17593.55 17805.25 2.47E+08 18604.16
5-Jan-22 17820.1 17944.7 17748.85 17925.25 2.51E+08 23737.31
6-Jan-22 17768.5 17797.95 17655.55 17745.9 2.36E+08 22643.82
7-Jan-22 17797.6 17905 17704.55 17812.7 2.39E+08 21447.89
10-Jan-22 17913.3 18017.45 17879.15 18003.3 2.32E+08 20853.64
11-Jan-22 17997.75 18081.25 17964.4 18055.75 2.2E+08 20781.46
12-Jan-22 18170.4 18227.95 18128.8 18212.35 2.45E+08 22298.69
13-Jan-22 18257 18272.25 18163.8 18257.8 3.04E+08 28670.93
14-Jan-22 18185 18286.95 18119.65 18255.75 2.29E+08 21024.51
17-Jan-22 18235.65 18321.55 18228.75 18308.1 2.67E+08 23859.38
18-Jan-22 18337.2 18350.95 18085.9 18113.05 2.28E+08 20852.67
19-Jan-22 18129.2 18129.2 17884.9 17938.4 2.77E+08 25310.19
20-Jan-22 17921 17943.7 17648.45 17757 2.58E+08 25863.29
21-Jan-22 17613.7 17707.6 17485.85 17617.15 2.78E+08 25941.64
24-Jan-22 17575.15 17599.4 16997.85 17149.1 3.24E+08 28387.73
25-Jan-22 17001.55 17309.15 16836.8 17277.95 3.27E+08 31344.46
27-Jan-22 17062 17182.5 16866.75 17110.15 3.96E+08 36296.64
28-Jan-22 17208.3 17373.5 17077.1 17101.95 3.55E+08 29799.89
31-Jan-22 17301.05 17410 17264.15 17339.85 3.22E+08 25474.13
1-Feb-22 17529.45 17622.4 17244.55 17576.85 3.86E+08 30033.66
2-Feb-22 17706.2 17794.6 17674.8 17780 2.71E+08 23611.59
3-Feb-22 17767.75 17781.15 17511.15 17560.2 2.27E+08 20373.06
4-Feb-22 17590.2 17617.8 17462.55 17516.3 2.61E+08 20651.85
7-Feb-22 17456.3 17536.75 17119.4 17213.6 2.65E+08 21925.11
8-Feb-22 17279.85 17306.45 17043.65 17266.75 2.69E+08 23846.16
9-Feb-22 17370.1 17477.15 17339 17463.8 2.36E+08 19327.67
10-Feb-22 17554.1 17639.45 17427.15 17605.85 2.74E+08 22210.93
11-Feb-22 17451 17454.75 17303 17374.75 2.53E+08 23230.82
14-Feb-22 17076.15 17099.5 16809.65 16842.8 3.06E+08 24976.16
15-Feb-22 16933.25 17375 16839.25 17352.45 2.99E+08 24765.67
16-Feb-22 17408.45 17490.6 17257.7 17322.2 2.45E+08 21128.38
17-Feb-22 17396.55 17442.9 17235.85 17304.6 2.32E+08 19381.26
18-Feb-22 17236.05 17380.8 17219.2 17276.3 1.9E+08 16126.96
21-Feb-22 17192.25 17351.05 17070.7 17206.65 2.15E+08 18725.57
22-Feb-22 16847.95 17148.55 16843.8 17092.2 3E+08 24040.84
23-Feb-22 17194.5 17220.7 17027.85 17063.25 2E+08 17662.47
24-Feb-22 16548.9 16705.25 16203.25 16247.95 4.58E+08 36650.83
25-Feb-22 16515.65 16748.8 16478.3 16658.4 3.3E+08 25743.77
28-Feb-22 16481.6 16815.9 16356.3 16793.9 4.04E+08 33831.57
2-Mar-22 16593.1 16678.5 16478.65 16605.95 5.18E+08 39407.44
3-Mar-22 16723.2 16768.95 16442.95 16498.05 4.42E+08 31413
4-Mar-22 16339.45 16456 16133.8 16245.35 4.56E+08 34821.1
7-Mar-22 15867.95 15944.6 15711.45 15863.15 5.85E+08 38038.75
8-Mar-22 15747.75 16028.75 15671.45 16013.45 5.44E+08 38704.4
 9-Mar-22 16078 16418.05 15990 16345.35 4.62E+08 35329.34
10-Mar-22 16757.1 16757.3 16447.9 16594.9 4.86E+08 35513.73
11-Mar-22 16528.8 16694.4 16470.9 16630.45 3.44E+08 24720.34
14-Mar-22 16633.7 16887.95 16606.5 16871.3 3.15E+08 23824.02
15-Mar-22 16900.65 16927.75 16555 16663 3.82E+08 29731.09
16-Mar-22 16876.65 16987.9 16837.85 16975.35 2.6E+08 21361.32
17-Mar-22 17202.9 17344.6 17175.75 17287.05 4.48E+08 35367.28
21-Mar-22 17329.5 17353.35 17096.4 17117.6 2.85E+08 22886.39
22-Mar-22 17120.4 17334.4 17006.3 17315.5 3.38E+08 27347.6
23-Mar-22 17405.05 17442.4 17199.6 17245.65 2.92E+08 24705.28
24-Mar-22 17094.95 17291.75 17091.15 17222.75 2.9E+08 25011.72
25-Mar-22 17289 17294.9 17076.55 17153 2.37E+08 20031.39
28-Mar-22 17181.85 17235.1 17003.9 17222 2.53E+08 19976.26
29-Mar-22 17297.2 17343.65 17235.7 17325.3 2.35E+08 20305.78
30-Mar-22 17468.15 17522.5 17387.2 17498.25 5.05E+08 28907.47
31-Mar-22 17519.2 17559.8 17435.2 17464.75 2.81E+08 24032.07
1-Apr-22 17436.9 17703.7 17422.7 17670.45 2.92E+08 21132.13
4-Apr-22 17809.1 18114.65 17791.4 18053.4 3.46E+08 38623.94
5-Apr-22 18080.6 18095.45 17921.55 17957.4 2.83E+08 25096.7
6-Apr-22 17842.75 17901 17779.85 17807.65 3.29E+08 24252.48
7-Apr-22 17723.3 17787.5 17623.7 17639.55 3.09E+08 26236.91
8-Apr-22 17698.15 17842.75 17600.55 17784.35 2.74E+08 25608.1
11-Apr-22 17740.9 17779.05 17650.95 17674.95 2.52E+08 21001.58
12-Apr-22 17584.85 17595.3 17442.35 17530.3 2.66E+08 23958.77
13-Apr-22 17599.9 17663.65 17457.4 17475.65 2.45E+08 20229.83
18-Apr-22 17183.45 17237.75 17067.85 17173.65 3.76E+08 30154.62
19-Apr-22 17258.95 17275.65 16824.7 16958.65 4.01E+08 35467.13
20-Apr-22 17045.25 17186.9 16978.95 17136.55 2.86E+08 25972.15
21-Apr-22 17234.6 17414.7 17215.5 17392.6 2.85E+08 24999.9
22-Apr-22 17242.75 17315.3 17149.2 17171.95 2.63E+08 23371.7
25-Apr-22 17009.05 17054.3 16888.7 16953.95 2.76E+08 22699.65
26-Apr-22 17121.3 17223.85 17064.45 17200.8 2.61E+08 22079.92
27-Apr-22 17073.35 17110.7 16958.45 17038.4 2.65E+08 25373.8
28-Apr-22 17189.5 17322.5 17071.05 17245.05 3.13E+08 28488.87
29-Apr-22 17329.25 17377.65 17053.25 17102.55 3.36E+08 29582.86
2-May-22 16924.45 17092.25 16917.25 17069.1 2.78E+08 21222.64
4-May-22 17096.6 17132.85 16623.95 16677.6 3.11E+08 27405.52
5-May-22 16854.75 16945.7 16651.85 16682.65 2.66E+08 21792.91
6-May-22 16415.55 16484.2 16340.9 16411.25 3.01E+08 25472.95
9-May-22 16227.7 16403.7 16142.1 16301.85 2.88E+08 23274.74
10-May-22 16248.9 16404.55 16197.3 16240.05 2.83E+08 22685.27
11-May-22 16270.05 16318.75 15992.6 16167.1 2.84E+08 22994.38
12-May-22 16021.1 16041.95 15735.75 15808 3.15E+08 25352.34
13-May-22 15977 16083.6 15740.85 15782.15 3.69E+08 27454.12
16-May-22 15845.1 15977.95 15739.65 15842.3 2.18E+08 17852.19
17-May-22 15912.6 16284.25 15900.8 16259.3 2.96E+08 22782.99
18-May-22 16318.15 16399.8 16211.2 16240.3 2.9E+08 23889.84
19-May-22 15917.4 15984.75 15775.2 15809.4 3.14E+08 24340.84
20-May-22 16043.8 16283.05 16003.85 16266.15 2.52E+08 22806.69
23-May-22 16290.95 16414.7 16185.75 16214.7 2.94E+08 25110.85
24-May-22 16225.55 16262.8 16078.6 16125.15 2.5E+08 21895.75
25-May-22 16196.35 16223.35 16006.95 16025.8 2.43E+08 21400.14
26-May-22 16105 16204.45 15903.7 16170.15 3.14E+08 27721.21
27-May-22 16296.6 16370.6 16221.95 16352.45 2.74E+08 21341.98
30-May-22 16527.9 16695.5 16506.15 16661.4 2.51E+08 21216.5
31-May-22 16578.45 16690.75 16521.9 16584.55 6.52E+08 52929.35
1-Jun-22 16594.4 16649.2 16438.85 16522.75 2.5E+08 19350.33
2-Jun-22 16481.65 16646.4 16443.05 16628 2.36E+08 20055.84
3-Jun-22 16761.65 16793.85 16567.9 16584.3 2.46E+08 22249.29
6-Jun-22 16530.7 16610.95 16444.55 16569.55 2.34E+08 17999.41
7-Jun-22 16469.6 16487.25 16347.1 16416.35 2.34E+08 17921.95
8-Jun-22 16474.95 16514.3 16293.35 16356.25 2.43E+08 18336.15
9-Jun-22 16263.85 16492.8 16243.85 16478.1 2.05E+08 16721.68
10-Jun-22 16283.95 16324.7 16172.6 16201.8 1.9E+08 18388.03
13-Jun-22 15877.55 15886.15 15684 15774.4 2.26E+08 20002.64
14-Jun-22 15674.25 15858 15659.45 15732.1 2.25E+08 19825.41
15-Jun-22 15729.25 15783.65 15678.9 15692.15 1.83E+08 16063.24
16-Jun-22 15832.25 15863.15 15335.1 15360.6 2.65E+08 21383.06
17-Jun-22 15272.65 15400.4 15183.4 15293.5 3.43E+08 29074
20-Jun-22 15334.5 15382.5 15191.1 15350.15 2.6E+08 18531.78
21-Jun-22 15455.95 15707.25 15419.85 15638.8 2.63E+08 18934.27
22-Jun-22 15545.65 15565.4 15385.95 15413.3 2.21E+08 16817.07
23-Jun-22 15451.55 15628.45 15367.5 15556.65 2.59E+08 21722.06
24-Jun-22 15657.4 15749.25 15619.45 15699.25 2.2E+08 18259.72
27-Jun-22 15926.2 15927.45 15815.5 15832.05 2.11E+08 17770.42
28-Jun-22 15757.45 15892.1 15710.15 15850.2 2.52E+08 18419.75
29-Jun-22 15701.7 15861.6 15687.8 15799.1 4.45E+08 22528.57
30-Jun-22 15774.5 15890 15728.85 15780.25 3.06E+08 23970.65
1-Jul-22 15703.7 15793.95 15511.05 15752.05 3.64E+08 25891.94
4-Jul-22 15710.5 15852.35 15661.8 15835.35 3.04E+08 19875.22
5-Jul-22 15909.15 16025.75 15785.45 15810.85 2.54E+08 19129.6
6-Jul-22 15818.2 16011.35 15800.9 15989.8 2.88E+08 22836.77
7-Jul-22 16113.75 16150.5 16045.95 16132.9 2.65E+08 21465.33
8-Jul-22 16273.65 16275.5 16157.9 16220.6 2.81E+08 20990.69
11-Jul-22 16136.15 16248.55 16115.5 16216 2.56E+08 20240.69
12-Jul-22 16126.2 16158.75 16031.15 16058.3 2.09E+08 16042.52
13-Jul-22 16128.2 16140 15950.15 15966.65 2.33E+08 19649.66
14-Jul-22 16018.85 16070.85 15858.2 15938.65 2.29E+08 18858.83
15-Jul-22 16010.8 16066.95 15927.3 16049.2 2.06E+08 17031.43
18-Jul-22 16151.4 16287.95 16142.2 16278.5 2.28E+08 19420.93
19-Jul-22 16187.05 16359.5 16187.05 16340.55 2.23E+08 18068.59
20-Jul-22 16562.8 16588 16490.95 16520.85 2.84E+08 22061.81
21-Jul-22 16523.55 16626.95 16483.9 16605.25 2.44E+08 20603.17
22-Jul-22 16661.25 16752.25 16610.9 16719.45 1.91E+08 18600.11
 25-Jul-22 16662.55 16706.05 16564.25 16631 2.11E+08 19384.43
26-Jul-22 16632.9 16636.1 16463.3 16483.85 2.08E+08 20087.54
27-Jul-22 16475.35 16653.45 16438.75 16641.8 1.85E+08 17608.03
28-Jul-22 16774.85 16947.65 16746.25 16929.6 3.76E+08 26674.28
29-Jul-22 17079.5 17172.8 17018.15 17158.25 4.36E+08 28241.29
1-Aug-22 17243.2 17356.25 17154.8 17340.05 3.82E+08 23221.04
2-Aug-22 17310.15 17390.15 17215.85 17345.45 3.34E+08 22576.94
3-Aug-22 17349.25 17407.5 17225.85 17388.15 2.85E+08 20842.13
4-Aug-22 17463.1 17490.7 17161.25 17382 3.25E+08 21848.21
5-Aug-22 17423.65 17474.4 17348.75 17397.5 3.55E+08 20013.14
8-Aug-22 17401.5 17548.8 17359.75 17525.1 2.57E+08 18475.21
10-Aug-22 17566.1 17566.1 17442.8 17534.75 3.13E+08 21952.35
11-Aug-22 17711.65 17719.3 17631.95 17659 3.11E+08 20476.53
12-Aug-22 17659.65 17724.65 17597.85 17698.15 3.04E+08 18422.47
16-Aug-22 17797.2 17839.1 17764.05 17825.25 2.78E+08 18495.27
17-Aug-22 17868.15 17965.95 17833.35 17944.25 2.63E+08 21209.54
18-Aug-22 17898.65 17968.45 17852.05 17956.5 2.64E+08 18441.68
19-Aug-22 17966.55 17992.2 17710.75 17758.45 2.96E+08 21531.99
22-Aug-22 17682.9 17690.05 17467.35 17490.7 2.88E+08 19605.44
23-Aug-22 17357.35 17625.55 17345.2 17577.5 2.86E+08 20365.8
24-Aug-22 17525.45 17623.65 17499.25 17604.95 2.62E+08 17819.88
25-Aug-22 17679 17726.5 17487.45 17522.45 2.3E+08 17566.7
26-Aug-22 17619.3 17685.85 17519.35 17558.9 2.67E+08 17500.8
29-Aug-22 17188.65 17380.15 17166.2 17312.9 2.45E+08 19351.5
30-Aug-22 17414.95 17777.65 17401.5 17759.3 3.25E+08 26284.26
1-Sep-22 17485.7 17695.6 17468.45 17542.8 3.09E+08 26813.95
2-Sep-22 17598.4 17643.85 17476.45 17539.45 2.56E+08 19548.88
5-Sep-22 17546.45 17683.15 17540.35 17665.8 2.3E+08 17011.26
6-Sep-22 17695.7 17764.65 17587.65 17655.6 2.51E+08 17521.09
7-Sep-22 17519.4 17650.75 17484.3 17624.4 3.54E+08 25419.5
8-Sep-22 17748.15 17807.65 17691.95 17798.75 2.8E+08 19925.25
9-Sep-22 17923.35 17925.95 17786 17833.35 2.7E+08 20564.06
12-Sep-22 17890.85 17980.55 17889.15 17936.35 2.28E+08 17648.17
13-Sep-22 18044.45 18088.3 18015.45 18070.05 2.6E+08 21039.08
14-Sep-22 17771.15 18091.55 17771.15 18003.75 3.66E+08 26611.96
15-Sep-22 18046.35 18096.15 17861.5 17877.4 2.9E+08 22007.78
16-Sep-22 17796.8 17820.05 17497.25 17530.85 4.68E+08 36013.89
19-Sep-22 17540.65 17667.2 17429.7 17622.25 2.58E+08 19548.99
20-Sep-22 17770.4 17919.3 17744.4 17816.25 2.63E+08 20456.69
21-Sep-22 17766.35 17838.7 17663.6 17718.35 2.46E+08 19816.78
22-Sep-22 17609.65 17722.75 17532.45 17629.8 2.84E+08 21303.96
23-Sep-22 17593.85 17642.15 17291.65 17327.35 3.91E+08 23750.53
26-Sep-22 17156.3 17196.4 16978.3 17016.3 4.92E+08 27533.01
27-Sep-22 17110.9 17176.45 16942.35 17007.4 3.6E+08 22712.8
28-Sep-22 16870.55 17037.6 16820.4 16858.6 3.24E+08 21400.93
29-Sep-22 16993.6 17026.05 16788.6 16818.1 3.4E+08 24758.63
30-Sep-22 16798.05 17187.1 16747.7 17094.35 3.8E+08 26205.63
 3-Oct-22 17102.1 17114.65 16855.55 16887.35 2.86E+08 21860.54
4-Oct-22 17147.45 17287.3 17117.3 17274.3 2.32E+08 18480.43
6-Oct-22 17379.25 17428.8 17315.65 17331.8 2.68E+08 20404.46
7-Oct-22 17287.2 17337.35 17216.95 17314.65 2.16E+08 17043.26
10-Oct-22 17094.35 17280.15 17064.7 17241 2.34E+08 16220.67
11-Oct-22 17256.05 17261.8 16950.3 16983.55 2.83E+08 22178.37
12-Oct-22 17025.55 17142.35 16960.05 17123.6 2.56E+08 18098.41
13-Oct-22 17087.35 17112.35 16956.95 17014.35 2.66E+08 18189.64
14-Oct-22 17322.3 17348.55 17169.75 17185.7 2.27E+08 17813.47
17-Oct-22 17144.8 17328.55 17098.55 17311.8 2.12E+08 16887.83
18-Oct-22 17438.75 17527.8 17434.05 17486.95 2.39E+08 18224.95
19-Oct-22 17568.15 17607.6 17472.85 17512.25 2.1E+08 17200.79
20-Oct-22 17423.1 17584.15 17421 17563.95 2.5E+08 18345.6
21-Oct-22 17622.85 17670.15 17520.75 17576.3 2.78E+08 23547.38
24-Oct-22 17736.35 17777.55 17707.4 17730.75 45029477 3772.49
25-Oct-22 17808.3 17811.5 17637 17656.35 2.51E+08 20338.32
27-Oct-22 17771.4 17783.9 17654.5 17736.95 3.25E+08 24166.3
28-Oct-22 17756.4 17838.9 17723.7 17786.8 2.5E+08 19099.59
31-Oct-22 17910.2 18022.8 17899.9 18012.2 2.27E+08 19846.47
1-Nov-22 18130.7 18175.8 18060.15 18145.4 3.5E+08 26796.59
2-Nov-22 18177.9 18178.75 18048.65 18082.85 2.71E+08 20072.62
3-Nov-22 17968.35 18106.3 17959.2 18052.7 2.13E+08 16037.78
4-Nov-22 18053.4 18135.1 18017.15 18117.15 2.68E+08 21062.54
7-Nov-22 18211.75 18255.5 18064.75 18202.8 3.15E+08 25124.84
9-Nov-22 18288.25 18296.4 18117.5 18157 3.07E+08 23344.58
10-Nov-22 18044.35 18103.1 17969.4 18028.2 2.56E+08 19848.06
11-Nov-22 18272.35 18362.3 18259.35 18349.7 3.78E+08 30732.11
15-Nov-22 18362.75 18427.95 18282 18403.4 2.51E+08 17836.19
16-Nov-22 18398.25 18442.15 18344.15 18409.65 2.19E+08 19732.87
17-Nov-22 18358.7 18417.6 18312.95 18343.9 2.01E+08 16410.36
18-Nov-22 18382.95 18394.6 18209.8 18307.65 1.99E+08 16553.69
21-Nov-22 18246.4 18262.3 18133.35 18159.95 2.14E+08 15037.5
22-Nov-22 18179.15 18261.85 18137.7 18244.2 1.78E+08 14750.98
23-Nov-22 18325.2 18325.4 18246 18267.25 1.79E+08 15674.45
24-Nov-22 18326.1 18529.7 18294.25 18484.1 2.04E+08 18218.35
25-Nov-22 18528.45 18534.9 18445.1 18512.75 2.06E+08 17112.8
28-Nov-22 18430.55 18614.25 18365.6 18562.75 2.06E+08 19006.92
29-Nov-22 18552.45 18678.1 18552.15 18618.05 1.95E+08 16568.17
30-Nov-22 18625.7 18816.05 18616.55 18758.35 3.46E+08 32757.21
1-Dec-22 18871.95 18887.6 18778.2 18812.5 3.25E+08 22216.65
2-Dec-22 18752.4 18781.95 18639.2 18696.1 2.54E+08 20233.76
5-Dec-22 18719.55 18728.6 18591.35 18701.05 2.88E+08 19471.83
6-Dec-22 18600.65 18654.9 18577.9 18642.75 2.18E+08 17772.27
7-Dec-22 18638.85 18668.3 18528.4 18560.5 2.01E+08 17496.8
8-Dec-22 18570.85 18625 18536.95 18609.35 2.03E+08 19277.65
9-Dec-22 18662.4 18664.7 18410.1 18496.6 2.16E+08 20317.78
12-Dec-22 18402.15 18521.55 18345.7 18497.15 1.94E+08 16688.2
13-Dec-22 18524.4 18617.25 18490.2 18608 1.88E+08 16536.17
14-Dec-22 18671.25 18696.1 18632.9 18660.3 2.08E+08 16626
15-Dec-22 18614.4 18652.9 18387.7 18414.9 1.83E+08 15618.55
16-Dec-22 18319.1 18440.95 18255.15 18269 2.78E+08 23292.95
19-Dec-22 18288.1 18431.65 18244.55 18420.45 1.55E+08 14455.23
20-Dec-22 18340.3 18404.9 18202.65 18385.3 1.69E+08 15038.56
21-Dec-22 18435.15 18473.35 18162.75 18199.1 1.88E+08 17223.44
22-Dec-22 18288.8 18318.75 18068.6 18127.35 1.96E+08 16725.23
23-Dec-22 17977.65 18050.45 17779.5 17806.8 2.21E+08 18486.94
26-Dec-22 17830.4 18084.1 17774.25 18014.6 1.77E+08 13708.21
27-Dec-22 18089.8 18149.25 17967.45 18132.3 2.14E+08 13000.64
28-Dec-22 18084.75 18173.1 18068.35 18122.5 1.94E+08 13997.59
29-Dec-22 18045.7 18229.7 17992.8 18191 2.81E+08 18466.05
30-Dec-22 18259.1 18265.25 18080.3 18105.3 1.92E+08 14475.22