COMPANY NAME HINDALCO INDUSTRIES LTD

LATEST VERSION 2.10

CURRENT VERSION 2.10

META
Number of shares 224.72
Face Value 1.00
Current Price 473.25
Market Capitalization 106,349.52

PROFIT & LOSS

Report Date Mar-14 Mar-15 Mar-16 Mar-17
Sales 87,695.49 104,281.10 98,758.91 100,183.78
Raw Material Cost 54,114.04 66,214.57 58,269.19 58,486.74
Change in Inventory 521.88 1,237.89 -1,283.05 2,828.83
Power and Fuel 6,724.99 8,463.97 9,221.66 8,523.07
Other Mfr. Exp 5,540.64 5,817.56 4,695.60 4,610.48
Employee Cost 7,547.13 8,126.05 8,117.08 8,568.96
Selling and admin 4,029.09 4,305.16 4,185.48 4,372.01
Other Expenses 2,237.31 3,747.22 5,209.15 6,134.59
Other Income 677.37 -832.43 1,499.83 1,197.81
Depreciation 3,346.83 3,493.38 4,346.80 4,457.24
Interest 2,701.59 4,178.42 5,133.80 5,742.44
Profit before tax 2,653.12 340.23 -203.07 3,314.89
Tax 524.92 256.38 498.43 1,432.59
Net profit 2,175.01 854.21 -250.74 1,899.74
Dividend Amount 206.48 206.52 206.52 244.99

Quarters
Report Date Mar-21 Jun-21 Sep-21 Dec-21
Sales 40,507.00 41,358.00 47,665.00 50,272.00
Expenses 34,869.00 35,652.00 40,107.00 42,960.00
Other Income 223.00 845.00 405.00 436.00
Depreciation 1,721.00 1,645.00 1,640.00 1,683.00
Interest 903.00 820.00 1,291.00 852.00
Profit before tax 3,237.00 4,086.00 5,032.00 5,213.00
Tax 1,309.00 1,299.00 1,615.00 1,538.00
Net profit 1,928.00 2,787.00 3,417.00 3,675.00
Operating Profit 5,638.00 5,706.00 7,558.00 7,312.00

BALANCE SHEET
Report Date Mar-14 Mar-15 Mar-16 Mar-17
Equity Share Capital 206.48 206.52 206.52 222.72
Reserves 40,398.35 38,122.02 40,401.69 45,836.08
Borrowings 64,755.76 68,467.55 67,551.85 63,817.45
Other Liabilities 32,621.24 34,949.82 32,985.91 36,268.14
Total 137,981.83 141,745.91 141,145.97 146,144.39
Net Block 61,163.48 71,958.76 85,648.13 84,686.80
Capital Work in Progress 23,059.25 14,111.27 4,213.77 1,813.86
Investments 12,961.08 12,346.34 12,462.59 15,157.48
Other Assets 40,798.02 43,329.54 38,821.48 44,486.25
Total 137,981.83 141,745.91 141,145.97 146,144.39
Receivables 9,234.76 9,186.43 7,918.40 8,274.80
Inventory 16,694.26 18,451.13 16,787.25 18,291.36
Cash & Bank 5,021.29 5,308.99 4,407.29 8,261.17
No. of Equity Shares ### ### ### ###
New Bonus Shares
Face value 1.00 1.00 1.00 1.00

CASH FLOW:
Report Date Mar-14 Mar-15 Mar-16 Mar-17
Cash from Operating Activity 7,955.72 7,143.08 11,687.74 12,687.47
Cash from Investing Activity -8,095.39 -3,872.65 -3,220.06 -2,875.95
Cash from Financing Activity 1,492.59 -2,437.08 -8,861.85 -5,552.27
Net Cash Flow 1,352.92 833.35 -394.17 4,259.25

PRICE: 141.75 129.00 87.95 195.05

DERIVED:
Adjusted Equity Shares in Cr 206.46 206.50 206.50 224.33
Mar-18 Mar-19 Mar-20 Mar-21 Mar-22 Mar-23
115,182.80 130,542.00 118,144.00 132,008.00 195,059.00 223,202.00
70,876.04 78,301.00 68,286.00 78,582.00 127,293.00 137,529.00
1,991.42 -386.00 17.00 2,146.00 9,753.00 -3,241.00
8,614.11 9,618.00 9,696.00 8,667.00 11,148.00 17,351.00
4,528.22 4,954.00 5,049.00 6,154.00 7,701.00 8,848.00
8,669.79 9,087.00 8,892.00 10,935.00 11,751.00 12,767.00
4,550.26 5,665.00 5,285.00 6,013.00 8,347.00 9,918.00
6,240.52 7,020.00 6,647.00 7,943.00 10,225.00 10,882.00
2,878.73 1,127.00 906.00 712.00 1,253.00 1,307.00
4,506.24 4,777.00 5,091.00 6,628.00 6,729.00 7,086.00
3,910.73 3,778.00 4,197.00 3,738.00 3,768.00 3,646.00
8,157.04 8,083.00 5,924.00 6,206.00 19,103.00 13,241.00
2,074.17 2,588.00 2,157.00 2,723.00 5,373.00 3,144.00
6,082.92 5,496.00 3,767.00 3,483.00 13,730.00 10,097.00
267.47 279.72 222.00 666.00 888.00 666.00

Mar-22 Jun-22 Sep-22 Dec-22 Mar-23 Jun-23

55,764.00 58,018.00 56,176.00 53,151.00 55,857.00 52,991.00
48,460.00 49,589.00 50,814.00 49,603.00 50,530.00 47,277.00
34.00 255.00 330.00 368.00 354.00 381.00
1,761.00 1,749.00 1,713.00 1,768.00 1,856.00 1,786.00
805.00 847.00 879.00 934.00 986.00 992.00
4,772.00 6,088.00 3,100.00 1,214.00 2,839.00 3,317.00
921.00 1,969.00 895.00 -148.00 428.00 863.00
 3,851.00 4,119.00 2,205.00 1,362.00 2,411.00 2,454.00
7,304.00 8,429.00 5,362.00 3,548.00 5,327.00 5,714.00

Mar-18 Mar-19 Mar-20 Mar-21 Mar-22 Mar-23

222.89 222.00 222.00 222.00 222.00 222.00
54,628.88 57,279.00 58,095.00 66,311.00 77,969.00 94,584.00
52,074.02 52,415.00 68,399.00 67,206.00 64,486.00 60,291.00
40,088.03 42,056.00 41,902.00 55,083.00 79,178.00 68,392.00
147,013.82 151,972.00 168,618.00 188,822.00 221,855.00 223,489.00
85,088.43 85,860.00 89,195.00 100,269.00 106,874.00 110,626.00
2,062.94 4,097.00 7,721.00 10,202.00 4,945.00 7,700.00
10,781.31 9,012.00 9,411.00 17,133.00 14,119.00 14,116.00
49,081.14 53,003.00 62,291.00 61,218.00 95,917.00 91,047.00
147,013.82 151,972.00 168,618.00 188,822.00 221,855.00 223,489.00
9,959.81 11,389.00 9,345.00 12,959.00 21,076.00 16,214.00
21,631.39 22,194.00 22,384.00 30,668.00 44,483.00 42,958.00
8,057.76 9,787.00 21,569.00 8,809.00 17,392.00 15,368.00
### ### ### ### ### ###

1.00 1.00 1.00 1.00 1.00 1.00

Mar-18 Mar-19 Mar-20 Mar-21 Mar-22 Mar-23

10,897.68 11,977.00 12,745.00 17,232.00 16,838.00 19,208.00
5,333.27 -5,456.00 -7,227.00 -25,280.00 -6,773.00 -7,664.00
-16,412.40 -5,466.00 6,656.00 -4,882.00 -6,765.00 -10,345.00
-181.45 1,055.00 12,174.00 -12,930.00 3,300.00 1,199.00

214.55 205.50 95.70 326.85 569.50 405.35

224.50 224.55 224.62 224.67 224.72 224.72

 Historical Financial Statements - HINDALCO INDUSTRIES
Year Mar-14 Mar-15 Mar-16 Mar-17

# Income Statement (in crs)

Sales ₹ 87,695.49 ₹ 104,281.10 ₹ 98,758.91 ₹ 100,183.78
Sales Growth - 18.91% -5.30% 1.44%

COGS ₹ 73,404.92 ₹ 87,384.26 ₹ 81,586.58 ₹ 77,360.42

COGS % Sales 83.70% 83.80% 82.61% 77.22%

Gross Profit ₹ 14,290.57 ₹ 16,896.84 ₹ 17,172.33 ₹ 22,823.36

Gross Profit % sales 16.30% 16.20% 17.39% 22.78%

Other income ₹ 677.37 -₹ 832.43 ₹ 1,499.83 ₹ 1,197.81

Selling & General Expenses ₹ 6,266.40 ₹ 8,052.38 ₹ 9,394.63 ₹ 10,506.60

S&G % sales 7.15% 7.72% 9.51% 10.49%

EBITDA ₹ 8,701.54 ₹ 8,012.03 ₹ 9,277.53 ₹ 13,514.57

EBITDA Margin 9.92% 7.68% 9.39% 13.49%

Depriciation ₹ 3,346.83 ₹ 3,493.38 ₹ 4,346.80 ₹ 4,457.24

Depriciation Margins 3.82% 3.35% 4.40% 4.45%

EBIT ₹ 5,354.71 ₹ 4,518.65 ₹ 4,930.73 ₹ 9,057.33

EBIT Margins 6.11% 4.33% 4.99% 9.04%

Interest Expense ₹ 2,701.59 ₹ 4,178.42 ₹ 5,133.80 ₹ 5,742.44

Interest Margins 3.08% 4.01% 5.20% 5.73%

Earnings before Tax ₹ 2,653.12 ₹ 340.23 -₹ 203.07 ₹ 3,314.89

EBT % Sales 3.03% 0.33% -0.21% 3.31%

Tax ₹ 524.92 ₹ 256.38 ₹ 498.43 ₹ 1,432.59

Effective tax rate 19.79% 75.35% -245.45% 43.22%

Net Profit ₹ 2,128.20 ₹ 83.85 -₹ 701.50 ₹ 1,882.30

Net Margins 2.43% 0.08% -0.71% 1.88%

No. Of Equity Shares 206.46 206.5 206.5 224.33

Earning Per Share ₹ 10.31 ₹ 0.41 -₹ 3.40 ₹ 8.39

EPS Growth % -96.06% -936.61% -347.00%
 Dividend Per Share ₹ 1.00 ₹ 1.00 ₹ 1.00 ₹ 1.09
Dividend Payout Ratio 9.70% 246.30% -29.44% 13.02%

Retained Earnings 90.30% 0.00% 0.00% 86.98%

# Balance Sheet (in crs)

Equity Share Capital ₹ 206.48 ₹ 206.52 ₹ 206.52 ₹ 222.72
Reserves ₹ 40,398.35 ₹ 38,122.02 ₹ 40,401.69 ₹ 45,836.08
Borrowings ₹ 64,755.76 ₹ 68,467.55 ₹ 67,551.85 ₹ 63,817.45
Other Liabilities ₹ 32,621.24 ₹ 34,949.82 ₹ 32,985.91 ₹ 36,268.14
Total Liabilities ₹ 137,981.83 ₹ 141,745.91 ₹ 141,145.97 ₹ 146,144.39

Fixed Asssets Net Block ₹ 61,163.48 ₹ 71,958.76 ₹ 85,648.13 ₹ 84,686.80

Capital Work in Progress ₹ 23,059.25 ₹ 14,111.27 ₹ 4,213.77 ₹ 1,813.86
Investments ₹ 12,961.08 ₹ 12,346.34 ₹ 12,462.59 ₹ 15,157.48
Other Assets ₹ 9,847.71 ₹ 10,382.99 ₹ 9,708.54 ₹ 9,658.92
Total Non Current Assets ₹ 107,031.52 ₹ 108,799.36 ₹ 112,033.03 ₹ 111,317.06

Receivables ₹ 9,234.76 ₹ 9,186.43 ₹ 7,918.40 ₹ 8,274.80

Inventory ₹ 16,694.26 ₹ 18,451.13 ₹ 16,787.25 ₹ 18,291.36
Cash & Bank ₹ 5,021.29 ₹ 5,308.99 ₹ 4,407.29 ₹ 8,261.17
Total Current Assets ₹ 30,950.31 ₹ 32,946.55 ₹ 29,112.94 ₹ 34,827.33

Total Assets ₹ 137,981.83 ₹ 141,745.91 ₹ 141,145.97 ₹ 146,144.39

check 1 TRUE TRUE TRUE

# Cash Flow Statements (in crs)

Operating Activities
Profit from operations ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Receivables ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Inventory ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Payables ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Loans Advances ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Other WC items ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Direct taxes ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Cash from Operating Activities ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Investing Activities
Fixed assets purchased ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Fixed assets sold ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Investments purchased ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Investments sold ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Interest received ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Dividends received ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Invest in subsidiaries ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Investment in group cos ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Redemp n Canc of Shares ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Acquisition of companies ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Inter corporate deposits ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Other investing items ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Cash from Investing Activity ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

Financing Activies
Proceeds from shares ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Proceeds from borrowings ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Repayment of borrowings ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Interest paid fin ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Dividends paid ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Financial liabilities ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Other financing items ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
Cash from Financing Activity ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

Net Cash Flow ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

tatements - HINDALCO INDUSTRIES LTD
Mar-18 Mar-19 Mar-20 Mar-21 Mar-22 Mar-23

₹ 115,182.80 ₹ 130,542.00 ₹ 118,144.00 ₹ 132,008.00 ₹ 195,059.00 ₹ 223,202.00

14.97% 13.33% -9.50% 11.73% 47.76% 14.43%

₹ 90,696.74 ₹ 102,346.00 ₹ 91,906.00 ₹ 102,192.00 ₹ 148,140.00 ₹ 179,736.00

78.74% 78.40% 77.79% 77.41% 75.95% 80.53%

₹ 24,486.06 ₹ 28,196.00 ₹ 26,238.00 ₹ 29,816.00 ₹ 46,919.00 ₹ 43,466.00

21.26% 21.60% 22.21% 22.59% 24.05% 19.47%

₹ 2,878.73 ₹ 1,127.00 ₹ 906.00 ₹ 712.00 ₹ 1,253.00 ₹ 1,307.00

₹ 10,790.78 ₹ 12,685.00 ₹ 11,932.00 ₹ 13,956.00 ₹ 18,572.00 ₹ 20,800.00

9.37% 9.72% 10.10% 10.57% 9.52% 9.32%

₹ 16,574.01 ₹ 16,638.00 ₹ 15,212.00 ₹ 16,572.00 ₹ 29,600.00 ₹ 23,973.00

14.39% 12.75% 12.88% 12.55% 15.17% 10.74%

₹ 4,506.24 ₹ 4,777.00 ₹ 5,091.00 ₹ 6,628.00 ₹ 6,729.00 ₹ 7,086.00

3.91% 3.66% 4.31% 5.02% 3.45% 3.17%

₹ 12,067.77 ₹ 11,861.00 ₹ 10,121.00 ₹ 9,944.00 ₹ 22,871.00 ₹ 16,887.00

10.48% 9.09% 8.57% 7.53% 11.73% 7.57%

₹ 3,910.73 ₹ 3,778.00 ₹ 4,197.00 ₹ 3,738.00 ₹ 3,768.00 ₹ 3,646.00

3.40% 2.89% 3.55% 2.83% 1.93% 1.63%

₹ 8,157.04 ₹ 8,083.00 ₹ 5,924.00 ₹ 6,206.00 ₹ 19,103.00 ₹ 13,241.00

7.08% 6.19% 5.01% 4.70% 9.79% 5.93%

₹ 2,074.17 ₹ 2,588.00 ₹ 2,157.00 ₹ 2,723.00 ₹ 5,373.00 ₹ 3,144.00

25.43% 32.02% 36.41% 43.88% 28.13% 23.74%

₹ 6,082.87 ₹ 5,495.00 ₹ 3,767.00 ₹ 3,483.00 ₹ 13,730.00 ₹ 10,097.00

5.28% 4.21% 3.19% 2.64% 7.04% 4.52%

224.5 224.55 224.62 224.67 224.72 224.72

₹ 27.10 ₹ 24.47 ₹ 16.77 ₹ 15.50 ₹ 61.10 ₹ 44.93

222.92% -9.68% -31.47% -7.56% 294.11% -26.46%
 ₹ 1.19 ₹ 1.25 ₹ 0.99 ₹ 2.96 ₹ 3.95 ₹ 2.96
4.40% 5.09% 5.89% 19.12% 6.47% 6.60%

95.60% 94.91% 94.11% 80.88% 93.53% 93.40%

₹ 222.89 ₹ 222.00 ₹ 222.00 ₹ 222.00 ₹ 222.00 ₹ 222.00

₹ 54,628.88 ₹ 57,279.00 ₹ 58,095.00 ₹ 66,311.00 ₹ 77,969.00 ₹ 94,584.00
₹ 52,074.02 ₹ 52,415.00 ₹ 68,399.00 ₹ 67,206.00 ₹ 64,486.00 ₹ 60,291.00
₹ 40,088.03 ₹ 42,056.00 ₹ 41,902.00 ₹ 55,083.00 ₹ 79,178.00 ₹ 68,392.00
₹ 147,013.82 ₹ 151,972.00 ₹ 168,618.00 ₹ 188,822.00 ₹ 221,855.00 ₹ 223,489.00

₹ 85,088.43 ₹ 85,860.00 ₹ 89,195.00 ₹ 100,269.00 ₹ 106,874.00 ₹ 110,626.00

₹ 2,062.94 ₹ 4,097.00 ₹ 7,721.00 ₹ 10,202.00 ₹ 4,945.00 ₹ 7,700.00
₹ 10,781.31 ₹ 9,012.00 ₹ 9,411.00 ₹ 17,133.00 ₹ 14,119.00 ₹ 14,116.00
₹ 9,432.18 ₹ 9,633.00 ₹ 8,993.00 ₹ 8,782.00 ₹ 12,966.00 ₹ 16,507.00
₹ 107,364.86 ₹ 108,602.00 ₹ 115,320.00 ₹ 136,386.00 ₹ 138,904.00 ₹ 148,949.00

₹ 9,959.81 ₹ 11,389.00 ₹ 9,345.00 ₹ 12,959.00 ₹ 21,076.00 ₹ 16,214.00

₹ 21,631.39 ₹ 22,194.00 ₹ 22,384.00 ₹ 30,668.00 ₹ 44,483.00 ₹ 42,958.00
₹ 8,057.76 ₹ 9,787.00 ₹ 21,569.00 ₹ 8,809.00 ₹ 17,392.00 ₹ 15,368.00
₹ 39,648.96 ₹ 43,370.00 ₹ 53,298.00 ₹ 52,436.00 ₹ 82,951.00 ₹ 74,540.00

₹ 147,013.82 ₹ 151,972.00 ₹ 168,618.00 ₹ 188,822.00 ₹ 221,855.00 ₹ 223,489.00

TRUE TRUE TRUE TRUE TRUE TRUE

₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00
₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00 ₹ 0.00

 Peer composition
S.No. Name CMP Rs. Mar Cap Rs.Cr. Debt Rs.Cr. Debt / Eq
1 Hindalco Inds. 473.25 106349.52 60291 0.64
2 Natl. Aluminium 98.35 18063.27 104.61 0.01
3 Arfin India 40.91 650.16 112.14 1.27
4 MMP Industries 216.1 548.95 57.56 0.22
5 Maan Aluminium 71 384 56.11 0.43
6 Euro Panel 149.95 367.38 54.89 0.55
7 PG Foils 235.35 277.6 128.46 0.45
8 Manaksia Alumi. 26.1 171.04 144.34 1.15
9 Baheti Recycling 145 150.34 50.75 3.04
10 Century Extrus. 11.35 90.8 46.69 0.72
11 Sacheta Metals 19.13 36.59 22.81 0.61
12 Amco India 55.48 22.8 15.11 0.43
13 Synthiko Foils 111.5 19.4 0 0
14 Nirav Commercial 428 16.69 0 0
15 Bothra Metals 8.79 16.28 22.08 1.3
 NIFTY 50

Date Open High Low Close Adj Close Volume

8/1/2018 ₹ 11,359.80 ₹ 11,390.55 ₹ 11,313.55 ₹ 11,346.20 ₹ 11,346.20 269700.00
8/2/2018 ₹ 11,328.90 ₹ 11,328.90 ₹ 11,234.95 ₹ 11,244.70 ₹ 11,244.70 210000.00
8/3/2018 ₹ 11,297.80 ₹ 11,368.00 ₹ 11,294.55 ₹ 11,360.80 ₹ 11,360.80 218300.00
8/6/2018 ₹ 11,401.50 ₹ 11,427.65 ₹ 11,370.60 ₹ 11,387.10 ₹ 11,387.10 203700.00
8/7/2018 ₹ 11,423.15 ₹ 11,428.95 ₹ 11,359.70 ₹ 11,389.45 ₹ 11,389.45 226400.00
8/8/2018 ₹ 11,412.50 ₹ 11,459.95 ₹ 11,379.30 ₹ 11,450.00 ₹ 11,450.00 210500.00
8/9/2018 ₹ 11,493.25 ₹ 11,495.20 ₹ 11,454.10 ₹ 11,470.70 ₹ 11,470.70 302200.00
8/10/2018 ₹ 11,474.95 ₹ 11,478.75 ₹ 11,419.65 ₹ 11,429.50 ₹ 11,429.50 0.00
8/13/2018 ₹ 11,369.60 ₹ 11,406.30 ₹ 11,340.30 ₹ 11,355.75 ₹ 11,355.75 246900.00
8/14/2018 ₹ 11,381.70 ₹ 11,452.45 ₹ 11,370.80 ₹ 11,435.10 ₹ 11,435.10 232600.00
8/16/2018 ₹ 11,397.15 ₹ 11,449.85 ₹ 11,366.25 ₹ 11,385.05 ₹ 11,385.05 290600.00
8/17/2018 ₹ 11,437.15 ₹ 11,486.45 ₹ 11,431.80 ₹ 11,470.75 ₹ 11,470.75 234700.00
8/20/2018 ₹ 11,502.10 ₹ 11,565.30 ₹ 11,499.65 ₹ 11,551.75 ₹ 11,551.75 232600.00
8/21/2018 ₹ 11,576.20 ₹ 11,581.75 ₹ 11,539.60 ₹ 11,570.90 ₹ 11,570.90 224200.00
8/23/2018 ₹ 11,620.70 ₹ 11,620.70 ₹ 11,546.70 ₹ 11,582.75 ₹ 11,582.75 248500.00
8/24/2018 ₹ 11,566.60 ₹ 11,604.60 ₹ 11,532.00 ₹ 11,557.10 ₹ 11,557.10 218800.00
8/27/2018 ₹ 11,605.85 ₹ 11,700.95 ₹ 11,595.60 ₹ 11,691.95 ₹ 11,691.95 199500.00
8/28/2018 ₹ 11,731.95 ₹ 11,760.20 ₹ 11,710.50 ₹ 11,738.50 ₹ 11,738.50 241900.00
8/29/2018 ₹ 11,744.95 ₹ 11,753.20 ₹ 11,678.85 ₹ 11,691.90 ₹ 11,691.90 251600.00
8/30/2018 ₹ 11,694.75 ₹ 11,698.80 ₹ 11,639.70 ₹ 11,676.80 ₹ 11,676.80 313800.00
8/31/2018 ₹ 11,675.85 ₹ 11,727.65 ₹ 11,640.10 ₹ 11,680.50 ₹ 11,680.50 346500.00
9/3/2018 ₹ 11,751.80 ₹ 11,751.80 ₹ 11,567.40 ₹ 11,582.35 ₹ 11,582.35 234400.00
9/4/2018 ₹ 11,598.75 ₹ 11,602.55 ₹ 11,496.85 ₹ 11,520.30 ₹ 11,520.30 254800.00
9/5/2018 ₹ 11,514.85 ₹ 11,542.65 ₹ 11,393.85 ₹ 11,476.95 ₹ 11,476.95 246100.00
9/6/2018 ₹ 11,514.15 ₹ 11,562.25 ₹ 11,436.05 ₹ 11,536.90 ₹ 11,536.90 247900.00
9/7/2018 ₹ 11,558.25 ₹ 11,603.00 ₹ 11,484.40 ₹ 11,589.10 ₹ 11,589.10 295900.00
9/10/2018 ₹ 11,570.25 ₹ 11,573.00 ₹ 11,427.30 ₹ 11,438.10 ₹ 11,438.10 286700.00
9/11/2018 ₹ 11,476.85 ₹ 11,479.40 ₹ 11,274.00 ₹ 11,287.50 ₹ 11,287.50 0.00
9/12/2018 ₹ 11,340.10 ₹ 11,380.75 ₹ 11,250.20 ₹ 11,369.90 ₹ 11,369.90 268200.00
9/14/2018 ₹ 11,443.50 ₹ 11,523.25 ₹ 11,430.55 ₹ 11,515.20 ₹ 11,515.20 276600.00
9/17/2018 ₹ 11,464.95 ₹ 11,464.95 ₹ 11,366.90 ₹ 11,377.75 ₹ 11,377.75 201400.00
9/18/2018 ₹ 11,381.55 ₹ 11,411.45 ₹ 11,268.95 ₹ 11,278.90 ₹ 11,278.90 240900.00
9/19/2018 ₹ 11,326.65 ₹ 11,332.05 ₹ 11,210.90 ₹ 11,234.35 ₹ 11,234.35 250600.00
9/21/2018 ₹ 11,271.30 ₹ 11,346.80 ₹ 10,866.45 ₹ 11,143.10 ₹ 11,143.10 719000.00
9/24/2018 ₹ 11,164.40 ₹ 11,170.15 ₹ 10,943.60 ₹ 10,967.40 ₹ 10,967.40 0.00
9/25/2018 ₹ 10,969.95 ₹ 11,080.60 ₹ 10,882.85 ₹ 11,067.45 ₹ 11,067.45 405000.00
9/26/2018 ₹ 11,145.55 ₹ 11,145.55 ₹ 10,993.05 ₹ 11,053.80 ₹ 11,053.80 340500.00
9/27/2018 ₹ 11,079.80 ₹ 11,089.45 ₹ 10,953.35 ₹ 10,977.55 ₹ 10,977.55 405700.00
9/28/2018 ₹ 11,008.10 ₹ 11,034.10 ₹ 10,850.30 ₹ 10,930.45 ₹ 10,930.45 478100.00
10/1/2018 ₹ 10,930.90 ₹ 11,035.65 ₹ 10,821.55 ₹ 11,008.30 ₹ 11,008.30 387000.00
10/3/2018 ₹ 10,982.70 ₹ 10,989.05 ₹ 10,843.75 ₹ 10,858.25 ₹ 10,858.25 386800.00
10/4/2018 ₹ 10,754.70 ₹ 10,754.70 ₹ 10,547.25 ₹ 10,599.25 ₹ 10,599.25 425100.00
 10/5/2018 ₹ 10,514.10 ₹ 10,540.65 ₹ 10,261.90 ₹ 10,316.45 ₹ 10,316.45 606400.00
10/8/2018 ₹ 10,310.15 ₹ 10,398.35 ₹ 10,198.40 ₹ 10,348.05 ₹ 10,348.05 456200.00
10/9/2018 ₹ 10,390.30 ₹ 10,397.60 ₹ 10,279.35 ₹ 10,301.05 ₹ 10,301.05 430500.00
10/10/2018 ₹ 10,331.85 ₹ 10,482.35 ₹ 10,318.25 ₹ 10,460.10 ₹ 10,460.10 0.00
10/11/2018 ₹ 10,169.80 ₹ 10,335.95 ₹ 10,138.60 ₹ 10,234.65 ₹ 10,234.65 483500.00
10/12/2018 ₹ 10,331.55 ₹ 10,492.45 ₹ 10,322.15 ₹ 10,472.50 ₹ 10,472.50 343500.00
10/15/2018 ₹ 10,524.20 ₹ 10,526.30 ₹ 10,410.15 ₹ 10,512.50 ₹ 10,512.50 259500.00
10/16/2018 ₹ 10,550.15 ₹ 10,604.90 ₹ 10,525.30 ₹ 10,584.75 ₹ 10,584.75 265200.00
10/17/2018 ₹ 10,688.70 ₹ 10,710.15 ₹ 10,436.45 ₹ 10,453.05 ₹ 10,453.05 284800.00
10/19/2018 ₹ 10,339.70 ₹ 10,380.10 ₹ 10,249.60 ₹ 10,303.55 ₹ 10,303.55 357500.00
10/22/2018 ₹ 10,405.85 ₹ 10,408.55 ₹ 10,224.00 ₹ 10,245.25 ₹ 10,245.25 297300.00
10/23/2018 ₹ 10,152.60 ₹ 10,222.10 ₹ 10,102.35 ₹ 10,146.80 ₹ 10,146.80 302600.00
10/24/2018 ₹ 10,278.15 ₹ 10,290.65 ₹ 10,126.70 ₹ 10,224.75 ₹ 10,224.75 351400.00
10/25/2018 ₹ 10,135.05 ₹ 10,166.60 ₹ 10,079.30 ₹ 10,124.90 ₹ 10,124.90 0.00
10/26/2018 ₹ 10,122.35 ₹ 10,128.85 ₹ 10,004.55 ₹ 10,030.00 ₹ 10,030.00 364300.00
10/29/2018 ₹ 10,078.10 ₹ 10,275.30 ₹ 10,020.35 ₹ 10,250.85 ₹ 10,250.85 364400.00
10/30/2018 ₹ 10,239.40 ₹ 10,285.10 ₹ 10,175.35 ₹ 10,198.40 ₹ 10,198.40 289800.00
10/31/2018 ₹ 10,209.55 ₹ 10,396.00 ₹ 10,105.10 ₹ 10,386.60 ₹ 10,386.60 375000.00
11/1/2018 ₹ 10,441.70 ₹ 10,441.90 ₹ 10,341.90 ₹ 10,380.45 ₹ 10,380.45 348500.00
11/2/2018 ₹ 10,462.30 ₹ 10,606.95 ₹ 10,457.70 ₹ 10,553.00 ₹ 10,553.00 421200.00
11/5/2018 ₹ 10,558.75 ₹ 10,558.80 ₹ 10,477.00 ₹ 10,524.00 ₹ 10,524.00 301900.00
11/6/2018 ₹ 10,552.00 ₹ 10,600.25 ₹ 10,491.45 ₹ 10,530.00 ₹ 10,530.00 0.00
11/7/2018 ₹ 10,614.45 ₹ 10,616.45 ₹ 10,582.30 ₹ 10,598.40 ₹ 10,598.40 31200.00
11/9/2018 ₹ 10,614.70 ₹ 10,619.55 ₹ 10,544.85 ₹ 10,585.20 ₹ 10,585.20 296600.00
11/12/2018 ₹ 10,607.80 ₹ 10,645.50 ₹ 10,464.05 ₹ 10,482.20 ₹ 10,482.20 259700.00
11/13/2018 ₹ 10,451.90 ₹ 10,596.25 ₹ 10,440.55 ₹ 10,582.50 ₹ 10,582.50 254600.00
11/14/2018 ₹ 10,634.90 ₹ 10,651.60 ₹ 10,532.70 ₹ 10,576.30 ₹ 10,576.30 384500.00
11/15/2018 ₹ 10,580.60 ₹ 10,646.50 ₹ 10,557.50 ₹ 10,616.70 ₹ 10,616.70 0.00
11/16/2018 ₹ 10,644.00 ₹ 10,695.15 ₹ 10,631.15 ₹ 10,682.20 ₹ 10,682.20 342800.00
11/19/2018 ₹ 10,731.25 ₹ 10,774.70 ₹ 10,688.80 ₹ 10,763.40 ₹ 10,763.40 272100.00
11/20/2018 ₹ 10,740.10 ₹ 10,740.85 ₹ 10,640.85 ₹ 10,656.20 ₹ 10,656.20 295200.00
11/21/2018 ₹ 10,670.95 ₹ 10,671.30 ₹ 10,562.35 ₹ 10,600.05 ₹ 10,600.05 300900.00
11/22/2018 ₹ 10,612.65 ₹ 10,646.25 ₹ 10,512.00 ₹ 10,526.75 ₹ 10,526.75 239500.00
11/26/2018 ₹ 10,568.30 ₹ 10,637.80 ₹ 10,489.75 ₹ 10,628.60 ₹ 10,628.60 0.00
11/27/2018 ₹ 10,621.45 ₹ 10,695.15 ₹ 10,596.35 ₹ 10,685.60 ₹ 10,685.60 0.00
11/28/2018 ₹ 10,708.75 ₹ 10,757.80 ₹ 10,699.85 ₹ 10,728.85 ₹ 10,728.85 424500.00
11/29/2018 ₹ 10,808.70 ₹ 10,883.05 ₹ 10,782.35 ₹ 10,858.70 ₹ 10,858.70 691300.00
11/30/2018 ₹ 10,892.10 ₹ 10,922.45 ₹ 10,835.10 ₹ 10,876.75 ₹ 10,876.75 453900.00
12/3/2018 ₹ 10,930.70 ₹ 10,941.20 ₹ 10,845.35 ₹ 10,883.75 ₹ 10,883.75 409700.00
12/4/2018 ₹ 10,877.10 ₹ 10,890.95 ₹ 10,833.35 ₹ 10,869.50 ₹ 10,869.50 322100.00
12/5/2018 ₹ 10,820.45 ₹ 10,821.05 ₹ 10,747.95 ₹ 10,782.90 ₹ 10,782.90 312300.00
12/6/2018 ₹ 10,718.15 ₹ 10,722.65 ₹ 10,588.25 ₹ 10,601.15 ₹ 10,601.15 318500.00
12/7/2018 ₹ 10,644.80 ₹ 10,704.55 ₹ 10,599.35 ₹ 10,693.70 ₹ 10,693.70 325800.00
12/10/2018 ₹ 10,508.70 ₹ 10,558.85 ₹ 10,474.95 ₹ 10,488.45 ₹ 10,488.45 381300.00
12/11/2018 ₹ 10,350.05 ₹ 10,567.15 ₹ 10,333.85 ₹ 10,549.15 ₹ 10,549.15 425500.00
12/12/2018 ₹ 10,591.00 ₹ 10,752.20 ₹ 10,560.80 ₹ 10,737.60 ₹ 10,737.60 360500.00
12/13/2018 ₹ 10,810.75 ₹ 10,838.60 ₹ 10,749.50 ₹ 10,791.55 ₹ 10,791.55 376200.00
12/14/2018 ₹ 10,784.50 ₹ 10,815.75 ₹ 10,752.10 ₹ 10,805.45 ₹ 10,805.45 340100.00
12/17/2018 ₹ 10,853.20 ₹ 10,900.35 ₹ 10,844.85 ₹ 10,888.35 ₹ 10,888.35 296900.00
12/18/2018 ₹ 10,850.90 ₹ 10,915.40 ₹ 10,819.10 ₹ 10,908.70 ₹ 10,908.70 286100.00
12/19/2018 ₹ 10,930.55 ₹ 10,985.15 ₹ 10,928.00 ₹ 10,967.30 ₹ 10,967.30 312100.00
12/20/2018 ₹ 10,885.20 ₹ 10,962.55 ₹ 10,880.05 ₹ 10,951.70 ₹ 10,951.70 318900.00
12/21/2018 ₹ 10,944.25 ₹ 10,963.65 ₹ 10,738.65 ₹ 10,754.00 ₹ 10,754.00 377500.00
12/24/2018 ₹ 10,780.90 ₹ 10,782.30 ₹ 10,649.25 ₹ 10,663.50 ₹ 10,663.50 223400.00
12/26/2018 ₹ 10,635.45 ₹ 10,747.50 ₹ 10,534.55 ₹ 10,729.85 ₹ 10,729.85 263700.00
12/27/2018 ₹ 10,817.90 ₹ 10,834.20 ₹ 10,764.45 ₹ 10,779.80 ₹ 10,779.80 456100.00
12/28/2018 ₹ 10,820.95 ₹ 10,893.60 ₹ 10,817.15 ₹ 10,859.90 ₹ 10,859.90 245500.00
12/31/2018 ₹ 10,913.20 ₹ 10,923.55 ₹ 10,853.20 ₹ 10,862.55 ₹ 10,862.55 180900.00
1/1/2019 null null null null null null
1/2/2019 ₹ 10,868.85 ₹ 10,895.35 ₹ 10,735.05 ₹ 10,792.50 ₹ 10,792.50 309700.00
1/3/2019 ₹ 10,796.80 ₹ 10,814.05 ₹ 10,661.25 ₹ 10,672.25 ₹ 10,672.25 286200.00
1/4/2019 ₹ 10,699.70 ₹ 10,741.05 ₹ 10,628.65 ₹ 10,727.35 ₹ 10,727.35 296600.00
1/7/2019 ₹ 10,804.85 ₹ 10,835.95 ₹ 10,750.15 ₹ 10,771.80 ₹ 10,771.80 269400.00
1/8/2019 ₹ 10,786.25 ₹ 10,818.45 ₹ 10,733.25 ₹ 10,802.15 ₹ 10,802.15 277700.00
1/9/2019 ₹ 10,862.40 ₹ 10,870.40 ₹ 10,749.40 ₹ 10,855.15 ₹ 10,855.15 333000.00
1/10/2019 ₹ 10,859.35 ₹ 10,859.35 ₹ 10,801.80 ₹ 10,821.60 ₹ 10,821.60 254400.00
1/11/2019 ₹ 10,834.75 ₹ 10,850.15 ₹ 10,739.40 ₹ 10,794.95 ₹ 10,794.95 260800.00
1/14/2019 ₹ 10,807.00 ₹ 10,808.00 ₹ 10,692.35 ₹ 10,737.60 ₹ 10,737.60 298800.00
1/15/2019 ₹ 10,777.55 ₹ 10,896.95 ₹ 10,777.55 ₹ 10,886.80 ₹ 10,886.80 310700.00
1/16/2019 ₹ 10,899.65 ₹ 10,928.15 ₹ 10,876.90 ₹ 10,890.30 ₹ 10,890.30 276500.00
1/17/2019 ₹ 10,920.85 ₹ 10,930.65 ₹ 10,844.65 ₹ 10,905.20 ₹ 10,905.20 271700.00
1/18/2019 ₹ 10,914.85 ₹ 10,928.20 ₹ 10,852.20 ₹ 10,906.95 ₹ 10,906.95 323800.00
1/21/2019 ₹ 10,919.35 ₹ 10,987.45 ₹ 10,885.75 ₹ 10,961.85 ₹ 10,961.85 288800.00
1/22/2019 ₹ 10,949.80 ₹ 10,949.80 ₹ 10,864.15 ₹ 10,922.75 ₹ 10,922.75 300800.00
1/23/2019 ₹ 10,931.05 ₹ 10,944.80 ₹ 10,811.95 ₹ 10,831.50 ₹ 10,831.50 298900.00
1/24/2019 ₹ 10,844.05 ₹ 10,866.60 ₹ 10,798.65 ₹ 10,849.80 ₹ 10,849.80 361100.00
1/25/2019 ₹ 10,859.75 ₹ 10,931.70 ₹ 10,756.45 ₹ 10,780.55 ₹ 10,780.55 463400.00
1/28/2019 ₹ 10,792.45 ₹ 10,804.45 ₹ 10,630.95 ₹ 10,661.55 ₹ 10,661.55 419700.00
1/29/2019 ₹ 10,653.70 ₹ 10,690.35 ₹ 10,583.65 ₹ 10,652.20 ₹ 10,652.20 356900.00
1/30/2019 ₹ 10,702.25 ₹ 10,710.20 ₹ 10,612.85 ₹ 10,651.80 ₹ 10,651.80 410100.00
1/31/2019 ₹ 10,690.55 ₹ 10,838.05 ₹ 10,678.55 ₹ 10,830.95 ₹ 10,830.95 604800.00
2/1/2019 ₹ 10,851.35 ₹ 10,983.45 ₹ 10,813.45 ₹ 10,893.65 ₹ 10,893.65 482300.00
2/4/2019 ₹ 10,876.75 ₹ 10,927.90 ₹ 10,814.15 ₹ 10,912.25 ₹ 10,912.25 318300.00
2/5/2019 ₹ 10,908.65 ₹ 10,956.70 ₹ 10,886.70 ₹ 10,934.35 ₹ 10,934.35 268100.00
2/6/2019 ₹ 10,965.10 ₹ 11,072.60 ₹ 10,962.70 ₹ 11,062.45 ₹ 11,062.45 298500.00
2/7/2019 ₹ 11,070.45 ₹ 11,118.10 ₹ 11,043.60 ₹ 11,069.40 ₹ 11,069.40 263500.00
2/8/2019 ₹ 11,023.50 ₹ 11,041.20 ₹ 10,925.45 ₹ 10,943.60 ₹ 10,943.60 352800.00
2/11/2019 ₹ 10,930.90 ₹ 10,930.90 ₹ 10,857.10 ₹ 10,888.80 ₹ 10,888.80 286000.00
2/12/2019 ₹ 10,879.70 ₹ 10,910.90 ₹ 10,823.80 ₹ 10,831.40 ₹ 10,831.40 292300.00
2/14/2019 ₹ 10,786.10 ₹ 10,792.70 ₹ 10,718.75 ₹ 10,746.05 ₹ 10,746.05 627000.00
2/15/2019 ₹ 10,780.25 ₹ 10,785.75 ₹ 10,620.40 ₹ 10,724.40 ₹ 10,724.40 521900.00
2/18/2019 ₹ 10,738.65 ₹ 10,759.90 ₹ 10,628.40 ₹ 10,640.95 ₹ 10,640.95 345400.00
2/19/2019 ₹ 10,636.70 ₹ 10,722.85 ₹ 10,585.65 ₹ 10,604.35 ₹ 10,604.35 291500.00
2/20/2019 ₹ 10,655.45 ₹ 10,752.70 ₹ 10,646.40 ₹ 10,735.45 ₹ 10,735.45 289200.00
2/21/2019 ₹ 10,744.10 ₹ 10,808.85 ₹ 10,721.50 ₹ 10,789.85 ₹ 10,789.85 279600.00
2/22/2019 ₹ 10,782.70 ₹ 10,801.55 ₹ 10,758.40 ₹ 10,791.65 ₹ 10,791.65 396800.00
2/25/2019 ₹ 10,813.25 ₹ 10,887.10 ₹ 10,788.05 ₹ 10,880.10 ₹ 10,880.10 385900.00
2/26/2019 ₹ 10,775.30 ₹ 10,888.75 ₹ 10,729.30 ₹ 10,835.30 ₹ 10,835.30 415000.00
2/27/2019 ₹ 10,881.20 ₹ 10,939.70 ₹ 10,751.20 ₹ 10,806.65 ₹ 10,806.65 381100.00
2/28/2019 ₹ 10,865.70 ₹ 10,865.70 ₹ 10,784.85 ₹ 10,792.50 ₹ 10,792.50 644200.00
3/1/2019 ₹ 10,842.65 ₹ 10,877.90 ₹ 10,823.10 ₹ 10,863.50 ₹ 10,863.50 308500.00
3/5/2019 ₹ 10,864.85 ₹ 10,994.90 ₹ 10,817.00 ₹ 10,987.45 ₹ 10,987.45 373200.00
3/6/2019 ₹ 11,024.85 ₹ 11,062.30 ₹ 10,998.85 ₹ 11,053.00 ₹ 11,053.00 372600.00
3/7/2019 ₹ 11,077.95 ₹ 11,089.05 ₹ 11,027.10 ₹ 11,058.20 ₹ 11,058.20 321200.00
3/8/2019 ₹ 11,038.85 ₹ 11,049.00 ₹ 11,008.95 ₹ 11,035.40 ₹ 11,035.40 326600.00
3/11/2019 ₹ 11,068.75 ₹ 11,180.90 ₹ 11,059.85 ₹ 11,168.05 ₹ 11,168.05 352200.00
3/12/2019 ₹ 11,231.35 ₹ 11,320.40 ₹ 11,227.00 ₹ 11,301.20 ₹ 11,301.20 391300.00
3/13/2019 ₹ 11,326.20 ₹ 11,352.30 ₹ 11,276.60 ₹ 11,341.70 ₹ 11,341.70 383000.00
3/14/2019 ₹ 11,382.50 ₹ 11,383.45 ₹ 11,313.75 ₹ 11,343.25 ₹ 11,343.25 294500.00
3/15/2019 ₹ 11,376.85 ₹ 11,487.00 ₹ 11,370.80 ₹ 11,426.85 ₹ 11,426.85 463700.00
3/18/2019 ₹ 11,473.85 ₹ 11,530.15 ₹ 11,412.50 ₹ 11,462.20 ₹ 11,462.20 320300.00
3/19/2019 ₹ 11,500.30 ₹ 11,543.85 ₹ 11,451.25 ₹ 11,532.40 ₹ 11,532.40 326100.00
3/20/2019 ₹ 11,553.35 ₹ 11,556.10 ₹ 11,503.10 ₹ 11,521.05 ₹ 11,521.05 366300.00
3/22/2019 ₹ 11,549.20 ₹ 11,572.80 ₹ 11,434.55 ₹ 11,456.90 ₹ 11,456.90 386200.00
3/25/2019 ₹ 11,395.65 ₹ 11,395.65 ₹ 11,311.60 ₹ 11,354.25 ₹ 11,354.25 294500.00
3/26/2019 ₹ 11,375.20 ₹ 11,496.75 ₹ 11,352.45 ₹ 11,483.25 ₹ 11,483.25 282600.00
3/27/2019 ₹ 11,531.45 ₹ 11,546.20 ₹ 11,413.00 ₹ 11,445.05 ₹ 11,445.05 350400.00
3/28/2019 ₹ 11,463.65 ₹ 11,588.50 ₹ 11,452.45 ₹ 11,570.00 ₹ 11,570.00 527700.00
4/1/2019 ₹ 11,665.20 ₹ 11,738.10 ₹ 11,644.75 ₹ 11,669.15 ₹ 11,669.15 379600.00
4/2/2019 ₹ 11,711.55 ₹ 11,729.35 ₹ 11,655.85 ₹ 11,713.20 ₹ 11,713.20 386100.00
4/3/2019 ₹ 11,735.30 ₹ 11,761.00 ₹ 11,629.15 ₹ 11,643.95 ₹ 11,643.95 365800.00
4/4/2019 ₹ 11,660.20 ₹ 11,662.55 ₹ 11,559.20 ₹ 11,598.00 ₹ 11,598.00 349000.00
4/5/2019 ₹ 11,638.40 ₹ 11,689.65 ₹ 11,609.50 ₹ 11,665.95 ₹ 11,665.95 266700.00
4/8/2019 ₹ 11,704.35 ₹ 11,710.30 ₹ 11,549.10 ₹ 11,604.50 ₹ 11,604.50 260900.00
4/9/2019 ₹ 11,612.05 ₹ 11,683.90 ₹ 11,569.70 ₹ 11,671.95 ₹ 11,671.95 300500.00
4/10/2019 ₹ 11,646.85 ₹ 11,680.05 ₹ 11,571.75 ₹ 11,584.30 ₹ 11,584.30 359900.00
4/11/2019 ₹ 11,592.55 ₹ 11,606.70 ₹ 11,550.55 ₹ 11,596.70 ₹ 11,596.70 279800.00
4/12/2019 ₹ 11,612.85 ₹ 11,657.35 ₹ 11,578.80 ₹ 11,643.45 ₹ 11,643.45 246000.00
4/15/2019 ₹ 11,667.00 ₹ 11,704.60 ₹ 11,648.25 ₹ 11,690.35 ₹ 11,690.35 290000.00
4/16/2019 ₹ 11,736.20 ₹ 11,810.95 ₹ 11,731.55 ₹ 11,787.15 ₹ 11,787.15 354300.00
4/18/2019 ₹ 11,856.15 ₹ 11,856.15 ₹ 11,738.50 ₹ 11,752.80 ₹ 11,752.80 339700.00
4/22/2019 ₹ 11,727.05 ₹ 11,727.05 ₹ 11,583.95 ₹ 11,594.45 ₹ 11,594.45 260400.00
4/23/2019 ₹ 11,612.95 ₹ 11,645.95 ₹ 11,564.80 ₹ 11,575.95 ₹ 11,575.95 272500.00
4/24/2019 ₹ 11,601.50 ₹ 11,740.85 ₹ 11,578.85 ₹ 11,726.15 ₹ 11,726.15 335200.00
4/25/2019 ₹ 11,735.70 ₹ 11,796.75 ₹ 11,624.30 ₹ 11,641.80 ₹ 11,641.80 604400.00
4/26/2019 ₹ 11,683.75 ₹ 11,762.90 ₹ 11,661.75 ₹ 11,754.65 ₹ 11,754.65 333500.00
4/30/2019 ₹ 11,748.75 ₹ 11,756.25 ₹ 11,655.90 ₹ 11,748.15 ₹ 11,748.15 532600.00
5/2/2019 ₹ 11,725.55 ₹ 11,789.30 ₹ 11,699.55 ₹ 11,724.75 ₹ 11,724.75 380300.00
5/3/2019 ₹ 11,722.60 ₹ 11,770.90 ₹ 11,699.35 ₹ 11,712.25 ₹ 11,712.25 305500.00
5/6/2019 ₹ 11,605.80 ₹ 11,632.55 ₹ 11,571.35 ₹ 11,598.25 ₹ 11,598.25 299000.00
5/7/2019 ₹ 11,651.50 ₹ 11,657.05 ₹ 11,484.45 ₹ 11,497.90 ₹ 11,497.90 337500.00
5/8/2019 ₹ 11,478.70 ₹ 11,479.10 ₹ 11,346.95 ₹ 11,359.45 ₹ 11,359.45 372800.00
5/9/2019 ₹ 11,322.40 ₹ 11,357.60 ₹ 11,255.05 ₹ 11,301.80 ₹ 11,301.80 373000.00
5/10/2019 ₹ 11,314.15 ₹ 11,345.80 ₹ 11,251.05 ₹ 11,278.90 ₹ 11,278.90 387300.00
5/13/2019 ₹ 11,258.70 ₹ 11,300.20 ₹ 11,125.60 ₹ 11,148.20 ₹ 11,148.20 357600.00
5/14/2019 ₹ 11,151.65 ₹ 11,294.75 ₹ 11,108.30 ₹ 11,222.05 ₹ 11,222.05 398100.00
5/15/2019 ₹ 11,271.70 ₹ 11,286.80 ₹ 11,136.95 ₹ 11,157.00 ₹ 11,157.00 414200.00
5/16/2019 ₹ 11,180.35 ₹ 11,281.55 ₹ 11,143.35 ₹ 11,257.10 ₹ 11,257.10 350700.00
5/17/2019 ₹ 11,261.90 ₹ 11,426.15 ₹ 11,259.85 ₹ 11,407.15 ₹ 11,407.15 412100.00
5/20/2019 ₹ 11,651.90 ₹ 11,845.20 ₹ 11,591.70 ₹ 11,828.25 ₹ 11,828.25 452100.00
5/21/2019 ₹ 11,863.65 ₹ 11,883.55 ₹ 11,682.80 ₹ 11,709.10 ₹ 11,709.10 381000.00
5/22/2019 ₹ 11,727.95 ₹ 11,784.80 ₹ 11,682.40 ₹ 11,737.90 ₹ 11,737.90 355900.00
5/23/2019 ₹ 11,901.30 ₹ 12,041.15 ₹ 11,614.50 ₹ 11,657.05 ₹ 11,657.05 569000.00
5/24/2019 ₹ 11,748.00 ₹ 11,859.00 ₹ 11,658.10 ₹ 11,844.10 ₹ 11,844.10 374600.00
5/27/2019 ₹ 11,855.50 ₹ 11,957.15 ₹ 11,812.40 ₹ 11,924.75 ₹ 11,924.75 348400.00
5/28/2019 ₹ 11,958.35 ₹ 11,958.55 ₹ 11,864.90 ₹ 11,928.75 ₹ 11,928.75 598300.00
5/29/2019 ₹ 11,905.80 ₹ 11,931.90 ₹ 11,836.80 ₹ 11,861.10 ₹ 11,861.10 318100.00
5/30/2019 ₹ 11,865.30 ₹ 11,968.55 ₹ 11,859.40 ₹ 11,945.90 ₹ 11,945.90 421200.00
5/31/2019 ₹ 11,999.80 ₹ 12,039.25 ₹ 11,829.45 ₹ 11,922.80 ₹ 11,922.80 438900.00
6/3/2019 ₹ 11,953.75 ₹ 12,103.05 ₹ 11,920.10 ₹ 12,088.55 ₹ 12,088.55 315300.00
6/4/2019 ₹ 12,052.65 ₹ 12,095.20 ₹ 12,005.85 ₹ 12,021.65 ₹ 12,021.65 289200.00
6/6/2019 ₹ 12,039.80 ₹ 12,039.80 ₹ 11,830.25 ₹ 11,843.75 ₹ 11,843.75 415200.00
6/7/2019 ₹ 11,865.20 ₹ 11,897.50 ₹ 11,769.50 ₹ 11,870.65 ₹ 11,870.65 302500.00
6/10/2019 ₹ 11,934.90 ₹ 11,975.05 ₹ 11,871.75 ₹ 11,922.70 ₹ 11,922.70 303300.00
6/11/2019 ₹ 11,959.85 ₹ 12,000.35 ₹ 11,904.35 ₹ 11,965.60 ₹ 11,965.60 332200.00
6/12/2019 ₹ 11,962.45 ₹ 11,962.45 ₹ 11,866.35 ₹ 11,906.20 ₹ 11,906.20 283700.00
6/13/2019 ₹ 11,873.90 ₹ 11,931.35 ₹ 11,817.05 ₹ 11,914.05 ₹ 11,914.05 447900.00
6/14/2019 ₹ 11,910.10 ₹ 11,911.85 ₹ 11,797.70 ₹ 11,823.30 ₹ 11,823.30 390300.00
6/17/2019 ₹ 11,844.00 ₹ 11,844.05 ₹ 11,657.75 ₹ 11,672.15 ₹ 11,672.15 295500.00
6/18/2019 ₹ 11,677.05 ₹ 11,727.20 ₹ 11,641.15 ₹ 11,691.50 ₹ 11,691.50 365500.00
6/19/2019 ₹ 11,744.45 ₹ 11,802.50 ₹ 11,625.10 ₹ 11,691.45 ₹ 11,691.45 446900.00
6/20/2019 ₹ 11,653.65 ₹ 11,843.50 ₹ 11,635.05 ₹ 11,831.75 ₹ 11,831.75 442000.00
6/21/2019 ₹ 11,827.60 ₹ 11,827.95 ₹ 11,705.10 ₹ 11,724.10 ₹ 11,724.10 468400.00
6/24/2019 ₹ 11,725.80 ₹ 11,754.00 ₹ 11,670.20 ₹ 11,699.65 ₹ 11,699.65 277600.00
6/25/2019 ₹ 11,681.00 ₹ 11,814.40 ₹ 11,651.00 ₹ 11,796.45 ₹ 11,796.45 300500.00
6/26/2019 ₹ 11,768.15 ₹ 11,871.85 ₹ 11,757.55 ₹ 11,847.55 ₹ 11,847.55 327900.00
6/27/2019 ₹ 11,860.85 ₹ 11,911.15 ₹ 11,821.05 ₹ 11,841.55 ₹ 11,841.55 480200.00
6/28/2019 ₹ 11,861.15 ₹ 11,871.70 ₹ 11,775.50 ₹ 11,788.85 ₹ 11,788.85 303900.00
7/1/2019 ₹ 11,839.90 ₹ 11,884.65 ₹ 11,830.80 ₹ 11,865.60 ₹ 11,865.60 278400.00
7/2/2019 ₹ 11,890.30 ₹ 11,917.45 ₹ 11,814.70 ₹ 11,910.30 ₹ 11,910.30 363200.00
 7/3/2019 ₹ 11,932.15 ₹ 11,945.20 ₹ 11,887.05 ₹ 11,916.75 ₹ 11,916.75 340500.00
7/4/2019 ₹ 11,928.80 ₹ 11,969.25 ₹ 11,923.65 ₹ 11,946.75 ₹ 11,946.75 333600.00
7/5/2019 ₹ 11,964.75 ₹ 11,981.75 ₹ 11,797.90 ₹ 11,811.15 ₹ 11,811.15 530700.00
7/8/2019 ₹ 11,770.40 ₹ 11,771.90 ₹ 11,523.30 ₹ 11,558.60 ₹ 11,558.60 464000.00
7/9/2019 ₹ 11,531.60 ₹ 11,582.55 ₹ 11,461.00 ₹ 11,555.90 ₹ 11,555.90 442500.00
7/10/2019 ₹ 11,536.15 ₹ 11,593.70 ₹ 11,475.65 ₹ 11,498.90 ₹ 11,498.90 337600.00
7/11/2019 ₹ 11,561.45 ₹ 11,599.00 ₹ 11,519.50 ₹ 11,582.90 ₹ 11,582.90 317300.00
7/12/2019 ₹ 11,601.15 ₹ 11,639.55 ₹ 11,538.60 ₹ 11,552.50 ₹ 11,552.50 359400.00
7/15/2019 ₹ 11,614.75 ₹ 11,618.40 ₹ 11,532.30 ₹ 11,588.35 ₹ 11,588.35 368800.00
7/16/2019 ₹ 11,596.65 ₹ 11,670.05 ₹ 11,573.95 ₹ 11,662.60 ₹ 11,662.60 480200.00
7/17/2019 ₹ 11,670.75 ₹ 11,706.65 ₹ 11,651.15 ₹ 11,687.50 ₹ 11,687.50 464800.00
7/18/2019 ₹ 11,675.60 ₹ 11,677.15 ₹ 11,582.40 ₹ 11,596.90 ₹ 11,596.90 498300.00
7/19/2019 ₹ 11,627.95 ₹ 11,640.35 ₹ 11,399.30 ₹ 11,419.25 ₹ 11,419.25 446000.00
7/22/2019 ₹ 11,392.85 ₹ 11,398.15 ₹ 11,301.25 ₹ 11,346.20 ₹ 11,346.20 516000.00
7/23/2019 ₹ 11,372.25 ₹ 11,398.15 ₹ 11,302.80 ₹ 11,331.05 ₹ 11,331.05 458900.00
7/24/2019 ₹ 11,322.45 ₹ 11,359.75 ₹ 11,229.80 ₹ 11,271.30 ₹ 11,271.30 413200.00
7/25/2019 ₹ 11,290.40 ₹ 11,361.40 ₹ 11,239.35 ₹ 11,252.15 ₹ 11,252.15 553700.00
7/26/2019 ₹ 11,247.45 ₹ 11,307.60 ₹ 11,210.05 ₹ 11,284.30 ₹ 11,284.30 522700.00
7/29/2019 ₹ 11,307.50 ₹ 11,310.95 ₹ 11,152.40 ₹ 11,189.20 ₹ 11,189.20 482900.00
7/30/2019 ₹ 11,213.70 ₹ 11,267.45 ₹ 11,072.65 ₹ 11,085.40 ₹ 11,085.40 479100.00
7/31/2019 ₹ 11,034.05 ₹ 11,145.30 ₹ 10,999.40 ₹ 11,118.00 ₹ 11,118.00 536700.00
8/1/2019 ₹ 11,060.20 ₹ 11,076.75 ₹ 10,881.00 ₹ 10,980.00 ₹ 10,980.00 499900.00
8/2/2019 ₹ 10,930.30 ₹ 11,080.15 ₹ 10,848.95 ₹ 10,997.35 ₹ 10,997.35 547400.00
8/5/2019 ₹ 10,895.80 ₹ 10,895.80 ₹ 10,782.60 ₹ 10,862.60 ₹ 10,862.60 506600.00
8/6/2019 ₹ 10,815.40 ₹ 11,018.55 ₹ 10,813.80 ₹ 10,948.25 ₹ 10,948.25 517900.00
8/7/2019 ₹ 10,958.10 ₹ 10,975.65 ₹ 10,835.90 ₹ 10,855.50 ₹ 10,855.50 548500.00
8/8/2019 ₹ 10,899.20 ₹ 11,058.05 ₹ 10,842.95 ₹ 11,032.45 ₹ 11,032.45 482500.00
8/9/2019 ₹ 11,087.90 ₹ 11,181.45 ₹ 11,062.80 ₹ 11,109.65 ₹ 11,109.65 538100.00
8/13/2019 ₹ 11,139.40 ₹ 11,145.90 ₹ 10,901.60 ₹ 10,925.85 ₹ 10,925.85 624600.00
8/14/2019 ₹ 11,003.25 ₹ 11,078.15 ₹ 10,935.60 ₹ 11,029.40 ₹ 11,029.40 511500.00
8/16/2019 ₹ 11,043.65 ₹ 11,068.65 ₹ 10,924.30 ₹ 11,047.80 ₹ 11,047.80 470900.00
8/19/2019 ₹ 11,094.80 ₹ 11,146.90 ₹ 11,037.85 ₹ 11,053.90 ₹ 11,053.90 369500.00
8/20/2019 ₹ 11,063.90 ₹ 11,076.30 ₹ 10,985.30 ₹ 11,017.00 ₹ 11,017.00 444700.00
8/21/2019 ₹ 11,018.15 ₹ 11,034.20 ₹ 10,906.65 ₹ 10,918.70 ₹ 10,918.70 557900.00
8/22/2019 ₹ 10,905.30 ₹ 10,908.25 ₹ 10,718.30 ₹ 10,741.35 ₹ 10,741.35 668200.00
8/23/2019 ₹ 10,699.60 ₹ 10,862.55 ₹ 10,637.15 ₹ 10,829.35 ₹ 10,829.35 667100.00
8/26/2019 ₹ 11,000.30 ₹ 11,070.30 ₹ 10,756.55 ₹ 11,057.85 ₹ 11,057.85 684100.00
8/27/2019 ₹ 11,106.55 ₹ 11,141.75 ₹ 11,049.50 ₹ 11,105.35 ₹ 11,105.35 685600.00
8/28/2019 ₹ 11,101.30 ₹ 11,129.65 ₹ 10,987.65 ₹ 11,046.10 ₹ 11,046.10 550000.00
8/29/2019 ₹ 10,996.05 ₹ 11,021.10 ₹ 10,922.40 ₹ 10,948.30 ₹ 10,948.30 649900.00
8/30/2019 ₹ 10,987.80 ₹ 11,042.60 ₹ 10,874.80 ₹ 11,023.25 ₹ 11,023.25 628200.00
9/3/2019 ₹ 10,960.95 ₹ 10,967.50 ₹ 10,772.70 ₹ 10,797.90 ₹ 10,797.90 483000.00
9/4/2019 ₹ 10,790.40 ₹ 10,858.75 ₹ 10,746.35 ₹ 10,844.65 ₹ 10,844.65 508800.00
9/5/2019 ₹ 10,860.95 ₹ 10,920.10 ₹ 10,816.00 ₹ 10,847.90 ₹ 10,847.90 595700.00
9/6/2019 ₹ 10,883.80 ₹ 10,957.05 ₹ 10,867.45 ₹ 10,946.20 ₹ 10,946.20 497200.00
 9/9/2019 ₹ 10,936.70 ₹ 11,028.85 ₹ 10,889.80 ₹ 11,003.05 ₹ 11,003.05 412500.00
9/11/2019 ₹ 11,028.50 ₹ 11,054.80 ₹ 11,011.65 ₹ 11,035.70 ₹ 11,035.70 687100.00
9/12/2019 ₹ 11,058.30 ₹ 11,081.75 ₹ 10,964.95 ₹ 10,982.80 ₹ 10,982.80 551400.00
9/13/2019 ₹ 10,986.80 ₹ 11,084.45 ₹ 10,945.75 ₹ 11,075.90 ₹ 11,075.90 624300.00
9/16/2019 ₹ 10,994.85 ₹ 11,052.70 ₹ 10,968.20 ₹ 11,003.50 ₹ 11,003.50 434500.00
9/17/2019 ₹ 11,000.10 ₹ 11,000.10 ₹ 10,796.50 ₹ 10,817.60 ₹ 10,817.60 482000.00
9/18/2019 ₹ 10,872.80 ₹ 10,885.15 ₹ 10,804.85 ₹ 10,840.65 ₹ 10,840.65 519200.00
9/19/2019 ₹ 10,845.20 ₹ 10,845.20 ₹ 10,670.25 ₹ 10,704.80 ₹ 10,704.80 642600.00
9/20/2019 ₹ 10,746.80 ₹ 11,381.90 ₹ 10,691.00 ₹ 11,274.20 ₹ 11,274.20 1356800.00
9/23/2019 ₹ 11,542.70 ₹ 11,694.85 ₹ 11,471.35 ₹ 11,600.20 ₹ 11,600.20 882800.00
9/24/2019 ₹ 11,590.70 ₹ 11,655.05 ₹ 11,539.20 ₹ 11,588.20 ₹ 11,588.20 651700.00
9/25/2019 ₹ 11,564.85 ₹ 11,564.95 ₹ 11,416.10 ₹ 11,440.20 ₹ 11,440.20 629100.00
9/26/2019 ₹ 11,469.85 ₹ 11,610.85 ₹ 11,466.35 ₹ 11,571.20 ₹ 11,571.20 844500.00
9/27/2019 ₹ 11,556.35 ₹ 11,593.60 ₹ 11,499.75 ₹ 11,512.40 ₹ 11,512.40 650000.00
9/30/2019 ₹ 11,491.15 ₹ 11,508.25 ₹ 11,390.80 ₹ 11,474.45 ₹ 11,474.45 756800.00
10/1/2019 ₹ 11,515.40 ₹ 11,554.20 ₹ 11,247.90 ₹ 11,359.90 ₹ 11,359.90 1305400.00
10/3/2019 ₹ 11,322.25 ₹ 11,370.40 ₹ 11,257.35 ₹ 11,314.00 ₹ 11,314.00 1017500.00
10/4/2019 ₹ 11,388.45 ₹ 11,400.30 ₹ 11,158.35 ₹ 11,174.75 ₹ 11,174.75 928500.00
10/7/2019 ₹ 11,196.20 ₹ 11,233.85 ₹ 11,112.65 ₹ 11,126.40 ₹ 11,126.40 733200.00
10/9/2019 ₹ 11,152.95 ₹ 11,321.60 ₹ 11,090.15 ₹ 11,313.30 ₹ 11,313.30 741100.00
10/10/2019 ₹ 11,280.50 ₹ 11,293.35 ₹ 11,208.55 ₹ 11,234.55 ₹ 11,234.55 562000.00
10/11/2019 ₹ 11,257.70 ₹ 11,362.90 ₹ 11,189.40 ₹ 11,305.05 ₹ 11,305.05 737800.00
10/14/2019 ₹ 11,335.90 ₹ 11,420.45 ₹ 11,290.05 ₹ 11,341.15 ₹ 11,341.15 587600.00
10/15/2019 ₹ 11,360.85 ₹ 11,462.35 ₹ 11,342.10 ₹ 11,428.30 ₹ 11,428.30 527400.00
10/16/2019 ₹ 11,464.95 ₹ 11,481.05 ₹ 11,411.10 ₹ 11,464.00 ₹ 11,464.00 533500.00
10/17/2019 ₹ 11,466.30 ₹ 11,599.10 ₹ 11,439.65 ₹ 11,586.35 ₹ 11,586.35 797600.00
10/18/2019 ₹ 11,580.30 ₹ 11,684.70 ₹ 11,553.15 ₹ 11,661.85 ₹ 11,661.85 853400.00
10/22/2019 ₹ 11,657.15 ₹ 11,714.35 ₹ 11,573.65 ₹ 11,588.35 ₹ 11,588.35 867600.00
10/23/2019 ₹ 11,596.20 ₹ 11,651.60 ₹ 11,554.40 ₹ 11,604.10 ₹ 11,604.10 664200.00
10/24/2019 ₹ 11,661.65 ₹ 11,679.60 ₹ 11,534.65 ₹ 11,582.60 ₹ 11,582.60 700500.00
10/25/2019 ₹ 11,646.15 ₹ 11,646.90 ₹ 11,490.75 ₹ 11,583.90 ₹ 11,583.90 812000.00
10/27/2019 null null null null null null
10/29/2019 ₹ 11,643.95 ₹ 11,809.40 ₹ 11,627.35 ₹ 11,786.85 ₹ 11,786.85 951700.00
10/30/2019 ₹ 11,883.90 ₹ 11,883.95 ₹ 11,784.45 ₹ 11,844.10 ₹ 11,844.10 725200.00
10/31/2019 ₹ 11,890.45 ₹ 11,945.00 ₹ 11,855.10 ₹ 11,877.45 ₹ 11,877.45 1414800.00
11/1/2019 ₹ 11,886.60 ₹ 11,918.30 ₹ 11,843.35 ₹ 11,890.60 ₹ 11,890.60 855300.00
11/4/2019 ₹ 11,928.90 ₹ 11,989.15 ₹ 11,905.35 ₹ 11,941.30 ₹ 11,941.30 823100.00
11/5/2019 ₹ 11,974.60 ₹ 11,978.95 ₹ 11,861.90 ₹ 11,917.20 ₹ 11,917.20 632000.00
11/6/2019 ₹ 11,911.50 ₹ 12,002.90 ₹ 11,850.25 ₹ 11,966.05 ₹ 11,966.05 603400.00
11/7/2019 ₹ 12,021.10 ₹ 12,021.40 ₹ 11,946.85 ₹ 12,012.05 ₹ 12,012.05 563000.00
11/8/2019 ₹ 11,987.15 ₹ 12,034.15 ₹ 11,888.75 ₹ 11,908.15 ₹ 11,908.15 789300.00
11/11/2019 ₹ 11,879.20 ₹ 11,932.65 ₹ 11,853.95 ₹ 11,913.45 ₹ 11,913.45 549000.00
11/13/2019 ₹ 11,908.30 ₹ 11,946.80 ₹ 11,823.20 ₹ 11,840.45 ₹ 11,840.45 659000.00
11/14/2019 ₹ 11,858.75 ₹ 11,895.65 ₹ 11,802.65 ₹ 11,872.10 ₹ 11,872.10 559500.00
11/15/2019 ₹ 11,904.20 ₹ 11,973.65 ₹ 11,879.25 ₹ 11,895.45 ₹ 11,895.45 580200.00
11/18/2019 ₹ 11,915.15 ₹ 11,946.20 ₹ 11,867.60 ₹ 11,884.50 ₹ 11,884.50 514400.00
11/19/2019 ₹ 11,919.45 ₹ 11,958.85 ₹ 11,881.75 ₹ 11,940.10 ₹ 11,940.10 613900.00
11/20/2019 ₹ 12,004.75 ₹ 12,038.60 ₹ 11,966.05 ₹ 11,999.10 ₹ 11,999.10 646700.00
11/21/2019 ₹ 12,025.65 ₹ 12,028.20 ₹ 11,956.90 ₹ 11,968.40 ₹ 11,968.40 557700.00
11/22/2019 ₹ 11,967.30 ₹ 11,968.10 ₹ 11,883.50 ₹ 11,914.40 ₹ 11,914.40 486800.00
11/25/2019 ₹ 11,922.45 ₹ 12,084.50 ₹ 11,919.75 ₹ 12,073.75 ₹ 12,073.75 534300.00
11/26/2019 ₹ 12,110.20 ₹ 12,132.45 ₹ 12,006.35 ₹ 12,037.70 ₹ 12,037.70 1201300.00
11/27/2019 ₹ 12,068.50 ₹ 12,114.90 ₹ 12,055.15 ₹ 12,100.70 ₹ 12,100.70 584200.00
11/28/2019 ₹ 12,132.10 ₹ 12,158.80 ₹ 12,099.95 ₹ 12,151.15 ₹ 12,151.15 620500.00
11/29/2019 ₹ 12,146.20 ₹ 12,147.40 ₹ 12,017.40 ₹ 12,056.05 ₹ 12,056.05 804400.00
12/2/2019 ₹ 12,137.05 ₹ 12,137.15 ₹ 12,023.70 ₹ 12,048.20 ₹ 12,048.20 720900.00
12/3/2019 ₹ 12,067.65 ₹ 12,068.60 ₹ 11,956.40 ₹ 11,994.20 ₹ 11,994.20 605800.00
12/4/2019 ₹ 11,969.95 ₹ 12,054.70 ₹ 11,935.30 ₹ 12,043.20 ₹ 12,043.20 747200.00
12/5/2019 ₹ 12,071.25 ₹ 12,081.20 ₹ 11,998.75 ₹ 12,018.40 ₹ 12,018.40 562200.00
12/6/2019 ₹ 12,047.35 ₹ 12,057.05 ₹ 11,888.85 ₹ 11,921.50 ₹ 11,921.50 609200.00
12/9/2019 ₹ 11,939.10 ₹ 11,981.95 ₹ 11,888.05 ₹ 11,937.50 ₹ 11,937.50 599100.00
12/10/2019 ₹ 11,950.50 ₹ 11,953.20 ₹ 11,844.70 ₹ 11,856.80 ₹ 11,856.80 650200.00
12/11/2019 ₹ 11,867.35 ₹ 11,923.20 ₹ 11,832.30 ₹ 11,910.15 ₹ 11,910.15 997700.00
12/12/2019 ₹ 11,944.30 ₹ 12,005.50 ₹ 11,934.00 ₹ 11,971.80 ₹ 11,971.80 752600.00
12/13/2019 ₹ 12,026.40 ₹ 12,098.85 ₹ 12,023.60 ₹ 12,086.70 ₹ 12,086.70 597700.00
12/16/2019 ₹ 12,131.35 ₹ 12,134.65 ₹ 12,046.30 ₹ 12,053.95 ₹ 12,053.95 437700.00
12/17/2019 ₹ 12,082.45 ₹ 12,182.75 ₹ 12,070.35 ₹ 12,165.00 ₹ 12,165.00 499600.00
12/18/2019 ₹ 12,197.00 ₹ 12,237.70 ₹ 12,163.45 ₹ 12,221.65 ₹ 12,221.65 518900.00
12/19/2019 ₹ 12,223.40 ₹ 12,268.35 ₹ 12,191.15 ₹ 12,259.70 ₹ 12,259.70 623100.00
12/20/2019 ₹ 12,266.45 ₹ 12,293.90 ₹ 12,252.75 ₹ 12,271.80 ₹ 12,271.80 810700.00
12/23/2019 ₹ 12,235.45 ₹ 12,287.15 ₹ 12,213.25 ₹ 12,262.75 ₹ 12,262.75 604800.00
12/24/2019 ₹ 12,269.25 ₹ 12,283.70 ₹ 12,202.10 ₹ 12,214.55 ₹ 12,214.55 470300.00
12/26/2019 ₹ 12,211.85 ₹ 12,221.55 ₹ 12,118.85 ₹ 12,126.55 ₹ 12,126.55 520300.00
12/27/2019 ₹ 12,172.90 ₹ 12,258.45 ₹ 12,157.90 ₹ 12,245.80 ₹ 12,245.80 383800.00
12/30/2019 ₹ 12,274.90 ₹ 12,286.45 ₹ 12,213.80 ₹ 12,255.85 ₹ 12,255.85 411100.00
12/31/2019 ₹ 12,247.10 ₹ 12,247.10 ₹ 12,151.80 ₹ 12,168.45 ₹ 12,168.45 426900.00
1/1/2020 ₹ 12,202.15 ₹ 12,222.20 ₹ 12,165.30 ₹ 12,182.50 ₹ 12,182.50 304100.00
1/2/2020 ₹ 12,198.55 ₹ 12,289.90 ₹ 12,195.25 ₹ 12,282.20 ₹ 12,282.20 407700.00
1/3/2020 ₹ 12,261.10 ₹ 12,265.60 ₹ 12,191.35 ₹ 12,226.65 ₹ 12,226.65 428800.00
1/6/2020 ₹ 12,170.60 ₹ 12,179.10 ₹ 11,974.20 ₹ 11,993.05 ₹ 11,993.05 396500.00
1/7/2020 ₹ 12,079.10 ₹ 12,152.15 ₹ 12,005.35 ₹ 12,052.95 ₹ 12,052.95 447800.00
1/8/2020 ₹ 11,939.10 ₹ 12,044.95 ₹ 11,929.60 ₹ 12,025.35 ₹ 12,025.35 446000.00
1/9/2020 ₹ 12,153.15 ₹ 12,224.05 ₹ 12,132.55 ₹ 12,215.90 ₹ 12,215.90 477500.00
1/10/2020 ₹ 12,271.00 ₹ 12,311.20 ₹ 12,213.20 ₹ 12,256.80 ₹ 12,256.80 660600.00
1/13/2020 ₹ 12,296.70 ₹ 12,337.75 ₹ 12,285.80 ₹ 12,329.55 ₹ 12,329.55 501000.00
1/14/2020 ₹ 12,333.10 ₹ 12,374.25 ₹ 12,308.70 ₹ 12,362.30 ₹ 12,362.30 616300.00
1/15/2020 ₹ 12,349.40 ₹ 12,355.15 ₹ 12,278.75 ₹ 12,343.30 ₹ 12,343.30 684400.00
1/16/2020 ₹ 12,347.10 ₹ 12,389.05 ₹ 12,315.80 ₹ 12,355.50 ₹ 12,355.50 395700.00
1/17/2020 ₹ 12,328.40 ₹ 12,385.45 ₹ 12,321.40 ₹ 12,352.35 ₹ 12,352.35 502100.00
1/20/2020 ₹ 12,430.50 ₹ 12,430.50 ₹ 12,216.90 ₹ 12,224.55 ₹ 12,224.55 491600.00
1/21/2020 ₹ 12,195.30 ₹ 12,230.05 ₹ 12,162.30 ₹ 12,169.85 ₹ 12,169.85 400.00
1/22/2020 ₹ 12,218.35 ₹ 12,225.05 ₹ 12,087.90 ₹ 12,106.90 ₹ 12,106.90 500.00
1/23/2020 ₹ 12,123.75 ₹ 12,189.00 ₹ 12,094.10 ₹ 12,180.35 ₹ 12,180.35 867700.00
1/24/2020 ₹ 12,174.55 ₹ 12,272.15 ₹ 12,149.65 ₹ 12,248.25 ₹ 12,248.25 593200.00
1/27/2020 ₹ 12,197.10 ₹ 12,216.60 ₹ 12,107.00 ₹ 12,119.00 ₹ 12,119.00 441200.00
1/28/2020 ₹ 12,148.10 ₹ 12,163.55 ₹ 12,024.50 ₹ 12,055.80 ₹ 12,055.80 478500.00
1/29/2020 ₹ 12,114.90 ₹ 12,169.60 ₹ 12,103.80 ₹ 12,129.50 ₹ 12,129.50 514400.00
1/30/2020 ₹ 12,147.75 ₹ 12,150.30 ₹ 12,010.60 ₹ 12,035.80 ₹ 12,035.80 538100.00
1/31/2020 ₹ 12,100.40 ₹ 12,103.55 ₹ 11,945.85 ₹ 11,962.10 ₹ 11,962.10 771300.00
2/3/2020 ₹ 11,627.45 ₹ 11,749.85 ₹ 11,614.50 ₹ 11,707.90 ₹ 11,707.90 669800.00
2/4/2020 ₹ 11,786.25 ₹ 11,986.15 ₹ 11,783.40 ₹ 11,979.65 ₹ 11,979.65 560400.00
2/5/2020 ₹ 12,005.85 ₹ 12,098.15 ₹ 11,953.35 ₹ 12,089.15 ₹ 12,089.15 758000.00
2/6/2020 ₹ 12,120.00 ₹ 12,160.60 ₹ 12,084.65 ₹ 12,137.95 ₹ 12,137.95 565100.00
2/7/2020 ₹ 12,151.15 ₹ 12,154.70 ₹ 12,073.95 ₹ 12,098.35 ₹ 12,098.35 473500.00
2/10/2020 ₹ 12,102.35 ₹ 12,103.55 ₹ 11,990.75 ₹ 12,031.50 ₹ 12,031.50 524700.00
2/11/2020 ₹ 12,108.40 ₹ 12,172.30 ₹ 12,099.00 ₹ 12,107.90 ₹ 12,107.90 480000.00
2/12/2020 ₹ 12,151.00 ₹ 12,231.75 ₹ 12,144.30 ₹ 12,201.20 ₹ 12,201.20 411700.00
2/13/2020 ₹ 12,219.55 ₹ 12,225.65 ₹ 12,139.80 ₹ 12,174.65 ₹ 12,174.65 501200.00
2/14/2020 ₹ 12,190.15 ₹ 12,246.70 ₹ 12,091.20 ₹ 12,113.45 ₹ 12,113.45 622800.00
2/17/2020 ₹ 12,131.80 ₹ 12,159.60 ₹ 12,037.00 ₹ 12,045.80 ₹ 12,045.80 0.00
2/18/2020 ₹ 12,028.25 ₹ 12,030.75 ₹ 11,908.05 ₹ 11,992.50 ₹ 11,992.50 676900.00
2/19/2020 ₹ 12,090.60 ₹ 12,134.70 ₹ 12,042.10 ₹ 12,125.90 ₹ 12,125.90 513600.00
2/20/2020 ₹ 12,119.00 ₹ 12,152.00 ₹ 12,071.45 ₹ 12,080.85 ₹ 12,080.85 502600.00
2/24/2020 ₹ 12,012.55 ₹ 12,012.55 ₹ 11,813.40 ₹ 11,829.40 ₹ 11,829.40 490800.00
2/25/2020 ₹ 11,877.50 ₹ 11,883.05 ₹ 11,779.90 ₹ 11,797.90 ₹ 11,797.90 461000.00
2/26/2020 ₹ 11,738.55 ₹ 11,783.25 ₹ 11,639.60 ₹ 11,678.50 ₹ 11,678.50 567600.00
2/27/2020 ₹ 11,661.25 ₹ 11,663.85 ₹ 11,536.70 ₹ 11,633.30 ₹ 11,633.30 608600.00
2/28/2020 ₹ 11,382.00 ₹ 11,384.80 ₹ 11,175.05 ₹ 11,201.75 ₹ 11,201.75 809900.00
3/2/2020 ₹ 11,387.35 ₹ 11,433.00 ₹ 11,036.25 ₹ 11,132.75 ₹ 11,132.75 680800.00
3/3/2020 ₹ 11,217.55 ₹ 11,342.25 ₹ 11,152.55 ₹ 11,303.30 ₹ 11,303.30 696500.00
3/4/2020 ₹ 11,351.35 ₹ 11,356.60 ₹ 11,082.15 ₹ 11,251.00 ₹ 11,251.00 797700.00
3/5/2020 ₹ 11,306.05 ₹ 11,389.50 ₹ 11,244.60 ₹ 11,269.00 ₹ 11,269.00 1352500.00
3/6/2020 ₹ 10,942.65 ₹ 11,035.10 ₹ 10,827.40 ₹ 10,989.45 ₹ 10,989.45 1811000.00
3/9/2020 ₹ 10,742.05 ₹ 10,751.55 ₹ 10,294.45 ₹ 10,451.45 ₹ 10,451.45 1565500.00
3/11/2020 ₹ 10,334.30 ₹ 10,545.10 ₹ 10,334.00 ₹ 10,458.40 ₹ 10,458.40 1218500.00
3/12/2020 ₹ 10,039.95 ₹ 10,040.75 ₹ 9,508.00 ₹ 9,590.15 ₹ 9,590.15 1343500.00
3/13/2020 ₹ 9,107.60 ₹ 10,159.40 ₹ 8,555.15 ₹ 9,955.20 ₹ 9,955.20 1388000.00
3/16/2020 ₹ 9,587.80 ₹ 9,602.20 ₹ 9,165.10 ₹ 9,197.40 ₹ 9,197.40 897700.00
3/17/2020 ₹ 9,285.40 ₹ 9,403.80 ₹ 8,915.60 ₹ 8,967.05 ₹ 8,967.05 935600.00
3/18/2020 ₹ 9,088.45 ₹ 9,127.55 ₹ 8,407.05 ₹ 8,468.80 ₹ 8,468.80 1516600.00
3/19/2020 ₹ 8,063.30 ₹ 8,575.45 ₹ 7,832.55 ₹ 8,263.45 ₹ 8,263.45 925700.00
3/20/2020 ₹ 8,284.45 ₹ 8,883.00 ₹ 8,178.20 ₹ 8,745.45 ₹ 8,745.45 1071500.00
3/23/2020 ₹ 7,945.70 ₹ 8,159.25 ₹ 7,583.60 ₹ 7,610.25 ₹ 7,610.25 653500.00
3/24/2020 ₹ 7,848.30 ₹ 8,036.95 ₹ 7,511.10 ₹ 7,801.05 ₹ 7,801.05 738400.00
3/25/2020 ₹ 7,735.15 ₹ 8,376.75 ₹ 7,714.75 ₹ 8,317.85 ₹ 8,317.85 736900.00
3/26/2020 ₹ 8,451.00 ₹ 8,749.05 ₹ 8,304.90 ₹ 8,641.45 ₹ 8,641.45 865600.00
3/27/2020 ₹ 8,949.10 ₹ 9,038.90 ₹ 8,522.90 ₹ 8,660.25 ₹ 8,660.25 801500.00
3/30/2020 ₹ 8,385.95 ₹ 8,576.00 ₹ 8,244.00 ₹ 8,281.10 ₹ 8,281.10 593300.00
3/31/2020 ₹ 8,529.35 ₹ 8,678.30 ₹ 8,358.00 ₹ 8,597.75 ₹ 8,597.75 712700.00
4/1/2020 ₹ 8,584.10 ₹ 8,588.10 ₹ 8,198.35 ₹ 8,253.80 ₹ 8,253.80 506300.00
4/3/2020 ₹ 8,356.55 ₹ 8,356.55 ₹ 8,055.80 ₹ 8,083.80 ₹ 8,083.80 697000.00
4/7/2020 ₹ 8,446.30 ₹ 8,819.40 ₹ 8,360.95 ₹ 8,792.20 ₹ 8,792.20 814200.00
4/8/2020 ₹ 8,688.90 ₹ 9,131.70 ₹ 8,653.90 ₹ 8,748.75 ₹ 8,748.75 896500.00
4/9/2020 ₹ 8,973.05 ₹ 9,128.35 ₹ 8,904.55 ₹ 9,111.90 ₹ 9,111.90 742100.00
4/13/2020 ₹ 9,103.95 ₹ 9,112.05 ₹ 8,912.40 ₹ 8,993.85 ₹ 8,993.85 644000.00
4/15/2020 ₹ 9,196.40 ₹ 9,261.20 ₹ 8,874.10 ₹ 8,925.30 ₹ 8,925.30 879100.00
4/16/2020 ₹ 8,851.25 ₹ 9,053.75 ₹ 8,821.90 ₹ 8,992.80 ₹ 8,992.80 719400.00
4/17/2020 ₹ 9,323.45 ₹ 9,324.00 ₹ 9,091.35 ₹ 9,266.75 ₹ 9,266.75 684200.00
4/20/2020 ₹ 9,390.20 ₹ 9,390.85 ₹ 9,230.80 ₹ 9,261.85 ₹ 9,261.85 726400.00
4/21/2020 ₹ 9,016.95 ₹ 9,044.40 ₹ 8,909.40 ₹ 8,981.45 ₹ 8,981.45 655100.00
4/22/2020 ₹ 9,026.75 ₹ 9,209.75 ₹ 8,946.25 ₹ 9,187.30 ₹ 9,187.30 734400.00
4/23/2020 ₹ 9,232.35 ₹ 9,343.60 ₹ 9,170.15 ₹ 9,313.90 ₹ 9,313.90 666700.00
4/24/2020 ₹ 9,163.90 ₹ 9,296.90 ₹ 9,141.30 ₹ 9,154.40 ₹ 9,154.40 659400.00
4/27/2020 ₹ 9,259.70 ₹ 9,377.10 ₹ 9,250.35 ₹ 9,282.30 ₹ 9,282.30 512800.00
4/28/2020 ₹ 9,389.80 ₹ 9,404.40 ₹ 9,260.00 ₹ 9,380.90 ₹ 9,380.90 614500.00
4/29/2020 ₹ 9,408.60 ₹ 9,599.85 ₹ 9,392.35 ₹ 9,553.35 ₹ 9,553.35 653000.00
4/30/2020 ₹ 9,753.50 ₹ 9,889.05 ₹ 9,731.50 ₹ 9,859.90 ₹ 9,859.90 931200.00
5/4/2020 ₹ 9,533.50 ₹ 9,533.50 ₹ 9,266.95 ₹ 9,293.50 ₹ 9,293.50 687500.00
5/5/2020 ₹ 9,429.40 ₹ 9,450.90 ₹ 9,190.75 ₹ 9,205.60 ₹ 9,205.60 725200.00
5/6/2020 ₹ 9,226.80 ₹ 9,346.90 ₹ 9,116.50 ₹ 9,270.90 ₹ 9,270.90 722200.00
5/7/2020 ₹ 9,234.05 ₹ 9,277.85 ₹ 9,175.90 ₹ 9,199.05 ₹ 9,199.05 708700.00
5/8/2020 ₹ 9,376.95 ₹ 9,382.65 ₹ 9,238.20 ₹ 9,251.50 ₹ 9,251.50 609100.00
5/11/2020 ₹ 9,348.15 ₹ 9,439.90 ₹ 9,219.95 ₹ 9,239.20 ₹ 9,239.20 704600.00
5/12/2020 ₹ 9,168.85 ₹ 9,240.85 ₹ 9,043.95 ₹ 9,196.55 ₹ 9,196.55 805500.00
5/13/2020 ₹ 9,584.20 ₹ 9,584.50 ₹ 9,351.10 ₹ 9,383.55 ₹ 9,383.55 846400.00
5/14/2020 ₹ 9,213.95 ₹ 9,281.10 ₹ 9,119.75 ₹ 9,142.75 ₹ 9,142.75 602600.00
5/15/2020 ₹ 9,182.40 ₹ 9,182.40 ₹ 9,050.00 ₹ 9,136.85 ₹ 9,136.85 575900.00
5/18/2020 ₹ 9,158.30 ₹ 9,158.30 ₹ 8,806.75 ₹ 8,823.25 ₹ 8,823.25 773000.00
5/19/2020 ₹ 8,961.70 ₹ 9,030.35 ₹ 8,855.30 ₹ 8,879.10 ₹ 8,879.10 762200.00
5/20/2020 ₹ 8,889.15 ₹ 9,093.80 ₹ 8,875.35 ₹ 9,066.55 ₹ 9,066.55 622300.00
5/21/2020 ₹ 9,079.45 ₹ 9,178.55 ₹ 9,056.10 ₹ 9,106.25 ₹ 9,106.25 631500.00
5/22/2020 ₹ 9,067.90 ₹ 9,149.60 ₹ 8,968.55 ₹ 9,039.25 ₹ 9,039.25 675800.00
5/26/2020 ₹ 9,099.75 ₹ 9,161.65 ₹ 8,996.65 ₹ 9,029.05 ₹ 9,029.05 655000.00
5/27/2020 ₹ 9,082.20 ₹ 9,334.00 ₹ 9,004.25 ₹ 9,314.95 ₹ 9,314.95 763500.00
5/28/2020 ₹ 9,364.95 ₹ 9,511.25 ₹ 9,336.50 ₹ 9,490.10 ₹ 9,490.10 837900.00
5/29/2020 ₹ 9,422.20 ₹ 9,598.85 ₹ 9,376.90 ₹ 9,580.30 ₹ 9,580.30 967000.00
6/1/2020 ₹ 9,726.85 ₹ 9,931.60 ₹ 9,706.95 ₹ 9,826.15 ₹ 9,826.15 794200.00
6/2/2020 ₹ 9,880.85 ₹ 9,995.60 ₹ 9,824.05 ₹ 9,979.10 ₹ 9,979.10 770200.00
6/3/2020 ₹ 10,108.30 ₹ 10,176.20 ₹ 10,035.55 ₹ 10,061.55 ₹ 10,061.55 794700.00
6/4/2020 ₹ 10,054.25 ₹ 10,123.85 ₹ 9,944.25 ₹ 10,029.10 ₹ 10,029.10 775100.00
 6/5/2020 ₹ 10,093.80 ₹ 10,177.80 ₹ 10,040.75 ₹ 10,142.15 ₹ 10,142.15 987100.00
6/8/2020 ₹ 10,326.75 ₹ 10,328.50 ₹ 10,120.25 ₹ 10,167.45 ₹ 10,167.45 936500.00
6/9/2020 ₹ 10,181.15 ₹ 10,291.15 ₹ 10,021.45 ₹ 10,046.65 ₹ 10,046.65 754200.00
6/10/2020 ₹ 10,072.60 ₹ 10,148.75 ₹ 10,036.85 ₹ 10,116.15 ₹ 10,116.15 632400.00
6/11/2020 ₹ 10,094.10 ₹ 10,112.05 ₹ 9,885.05 ₹ 9,902.00 ₹ 9,902.00 715500.00
6/12/2020 ₹ 9,544.95 ₹ 9,996.05 ₹ 9,544.35 ₹ 9,972.90 ₹ 9,972.90 796300.00
6/15/2020 ₹ 9,919.35 ₹ 9,943.35 ₹ 9,726.35 ₹ 9,813.70 ₹ 9,813.70 716100.00
6/16/2020 ₹ 10,014.80 ₹ 10,046.15 ₹ 9,728.50 ₹ 9,914.00 ₹ 9,914.00 899900.00
6/17/2020 ₹ 9,876.70 ₹ 10,003.60 ₹ 9,833.80 ₹ 9,881.15 ₹ 9,881.15 685400.00
6/18/2020 ₹ 9,863.25 ₹ 10,111.20 ₹ 9,845.05 ₹ 10,091.65 ₹ 10,091.65 622900.00
6/19/2020 ₹ 10,119.00 ₹ 10,272.40 ₹ 10,072.65 ₹ 10,244.40 ₹ 10,244.40 892100.00
6/22/2020 ₹ 10,318.75 ₹ 10,393.65 ₹ 10,277.60 ₹ 10,311.20 ₹ 10,311.20 685400.00
6/23/2020 ₹ 10,347.95 ₹ 10,484.70 ₹ 10,301.75 ₹ 10,471.00 ₹ 10,471.00 669200.00
6/24/2020 ₹ 10,529.25 ₹ 10,553.15 ₹ 10,281.95 ₹ 10,305.30 ₹ 10,305.30 854800.00
6/25/2020 ₹ 10,235.55 ₹ 10,361.80 ₹ 10,194.50 ₹ 10,288.90 ₹ 10,288.90 994200.00
6/26/2020 ₹ 10,378.90 ₹ 10,409.85 ₹ 10,311.25 ₹ 10,383.00 ₹ 10,383.00 671900.00
6/29/2020 ₹ 10,311.95 ₹ 10,337.95 ₹ 10,223.60 ₹ 10,312.40 ₹ 10,312.40 574500.00
6/30/2020 ₹ 10,382.60 ₹ 10,401.05 ₹ 10,267.35 ₹ 10,302.10 ₹ 10,302.10 556200.00
7/1/2020 ₹ 10,323.80 ₹ 10,447.05 ₹ 10,299.60 ₹ 10,430.05 ₹ 10,430.05 573600.00
7/2/2020 ₹ 10,493.05 ₹ 10,598.20 ₹ 10,485.55 ₹ 10,551.70 ₹ 10,551.70 597400.00
7/3/2020 ₹ 10,614.95 ₹ 10,631.30 ₹ 10,562.65 ₹ 10,607.35 ₹ 10,607.35 525200.00
7/6/2020 ₹ 10,723.85 ₹ 10,811.40 ₹ 10,695.10 ₹ 10,763.65 ₹ 10,763.65 571200.00
7/7/2020 ₹ 10,802.85 ₹ 10,813.80 ₹ 10,689.70 ₹ 10,799.65 ₹ 10,799.65 636800.00
7/8/2020 ₹ 10,818.65 ₹ 10,847.85 ₹ 10,676.55 ₹ 10,705.75 ₹ 10,705.75 767900.00
7/9/2020 ₹ 10,755.55 ₹ 10,836.85 ₹ 10,733.00 ₹ 10,813.45 ₹ 10,813.45 618700.00
7/10/2020 ₹ 10,764.10 ₹ 10,819.40 ₹ 10,713.00 ₹ 10,768.05 ₹ 10,768.05 590700.00
7/13/2020 ₹ 10,851.85 ₹ 10,894.05 ₹ 10,756.05 ₹ 10,802.70 ₹ 10,802.70 554100.00
7/14/2020 ₹ 10,750.85 ₹ 10,755.65 ₹ 10,562.90 ₹ 10,607.35 ₹ 10,607.35 532400.00
7/15/2020 ₹ 10,701.00 ₹ 10,827.45 ₹ 10,577.75 ₹ 10,618.20 ₹ 10,618.20 715900.00
7/16/2020 ₹ 10,706.20 ₹ 10,755.30 ₹ 10,595.20 ₹ 10,739.95 ₹ 10,739.95 694400.00
7/17/2020 ₹ 10,752.00 ₹ 10,933.45 ₹ 10,749.65 ₹ 10,901.70 ₹ 10,901.70 676900.00
7/20/2020 ₹ 10,999.45 ₹ 11,037.90 ₹ 10,953.00 ₹ 11,022.20 ₹ 11,022.20 554300.00
7/21/2020 ₹ 11,126.10 ₹ 11,179.55 ₹ 11,113.25 ₹ 11,162.25 ₹ 11,162.25 772000.00
7/22/2020 ₹ 11,231.20 ₹ 11,238.10 ₹ 11,056.55 ₹ 11,132.60 ₹ 11,132.60 765100.00
7/23/2020 ₹ 11,135.00 ₹ 11,239.80 ₹ 11,103.15 ₹ 11,215.45 ₹ 11,215.45 621600.00
7/24/2020 ₹ 11,149.95 ₹ 11,225.40 ₹ 11,090.30 ₹ 11,194.15 ₹ 11,194.15 678900.00
7/27/2020 ₹ 11,225.00 ₹ 11,225.00 ₹ 11,087.85 ₹ 11,131.80 ₹ 11,131.80 588100.00
7/28/2020 ₹ 11,154.10 ₹ 11,317.75 ₹ 11,151.40 ₹ 11,300.55 ₹ 11,300.55 683900.00
7/29/2020 ₹ 11,276.90 ₹ 11,341.40 ₹ 11,149.75 ₹ 11,202.85 ₹ 11,202.85 600700.00
7/30/2020 ₹ 11,254.30 ₹ 11,299.95 ₹ 11,084.95 ₹ 11,102.15 ₹ 11,102.15 677800.00
7/31/2020 ₹ 11,139.50 ₹ 11,150.40 ₹ 11,026.65 ₹ 11,073.45 ₹ 11,073.45 642600.00
8/3/2020 ₹ 11,057.55 ₹ 11,058.05 ₹ 10,882.25 ₹ 10,891.60 ₹ 10,891.60 680900.00
8/4/2020 ₹ 10,946.65 ₹ 11,112.25 ₹ 10,908.10 ₹ 11,095.25 ₹ 11,095.25 625700.00
8/5/2020 ₹ 11,155.75 ₹ 11,225.65 ₹ 11,064.05 ₹ 11,101.65 ₹ 11,101.65 667600.00
8/6/2020 ₹ 11,185.70 ₹ 11,256.80 ₹ 11,127.30 ₹ 11,200.15 ₹ 11,200.15 600400.00
 8/7/2020 ₹ 11,186.65 ₹ 11,231.90 ₹ 11,142.05 ₹ 11,214.05 ₹ 11,214.05 452600.00
8/10/2020 ₹ 11,270.25 ₹ 11,337.30 ₹ 11,238.00 ₹ 11,270.15 ₹ 11,270.15 492000.00
8/11/2020 ₹ 11,322.25 ₹ 11,373.60 ₹ 11,299.15 ₹ 11,322.50 ₹ 11,322.50 586100.00
8/12/2020 ₹ 11,289.00 ₹ 11,322.00 ₹ 11,242.65 ₹ 11,308.40 ₹ 11,308.40 609900.00
8/13/2020 ₹ 11,334.85 ₹ 11,359.30 ₹ 11,269.95 ₹ 11,300.45 ₹ 11,300.45 562400.00
8/14/2020 ₹ 11,353.30 ₹ 11,366.25 ₹ 11,111.45 ₹ 11,178.40 ₹ 11,178.40 645100.00
8/17/2020 ₹ 11,248.90 ₹ 11,267.10 ₹ 11,144.50 ₹ 11,247.10 ₹ 11,247.10 634000.00
8/18/2020 ₹ 11,259.80 ₹ 11,401.70 ₹ 11,253.15 ₹ 11,385.35 ₹ 11,385.35 579200.00
8/19/2020 ₹ 11,452.15 ₹ 11,460.35 ₹ 11,394.10 ₹ 11,408.40 ₹ 11,408.40 626200.00
8/20/2020 ₹ 11,317.45 ₹ 11,361.45 ₹ 11,289.80 ₹ 11,312.20 ₹ 11,312.20 791600.00
8/21/2020 ₹ 11,409.65 ₹ 11,418.50 ₹ 11,362.20 ₹ 11,371.60 ₹ 11,371.60 668700.00
8/24/2020 ₹ 11,412.00 ₹ 11,497.25 ₹ 11,410.65 ₹ 11,466.45 ₹ 11,466.45 532900.00
8/25/2020 ₹ 11,513.10 ₹ 11,525.90 ₹ 11,423.35 ₹ 11,472.25 ₹ 11,472.25 638200.00
8/26/2020 ₹ 11,512.85 ₹ 11,561.75 ₹ 11,461.85 ₹ 11,549.60 ₹ 11,549.60 743400.00
8/27/2020 ₹ 11,609.30 ₹ 11,617.35 ₹ 11,540.60 ₹ 11,559.25 ₹ 11,559.25 719800.00
8/28/2020 ₹ 11,602.95 ₹ 11,686.05 ₹ 11,589.40 ₹ 11,647.60 ₹ 11,647.60 807000.00
8/31/2020 ₹ 11,777.55 ₹ 11,794.25 ₹ 11,325.85 ₹ 11,387.50 ₹ 11,387.50 1371800.00
9/1/2020 ₹ 11,464.30 ₹ 11,553.55 ₹ 11,366.90 ₹ 11,470.25 ₹ 11,470.25 783800.00
9/2/2020 ₹ 11,478.55 ₹ 11,554.75 ₹ 11,430.40 ₹ 11,535.00 ₹ 11,535.00 593500.00
9/3/2020 ₹ 11,566.20 ₹ 11,584.95 ₹ 11,507.65 ₹ 11,527.45 ₹ 11,527.45 607100.00
9/4/2020 ₹ 11,354.40 ₹ 11,452.05 ₹ 11,303.65 ₹ 11,333.85 ₹ 11,333.85 681300.00
9/7/2020 ₹ 11,359.60 ₹ 11,381.15 ₹ 11,251.70 ₹ 11,355.05 ₹ 11,355.05 560300.00
9/8/2020 ₹ 11,378.55 ₹ 11,437.25 ₹ 11,290.45 ₹ 11,317.35 ₹ 11,317.35 572200.00
9/9/2020 ₹ 11,218.60 ₹ 11,298.15 ₹ 11,185.15 ₹ 11,278.00 ₹ 11,278.00 728900.00
9/10/2020 ₹ 11,363.30 ₹ 11,464.05 ₹ 11,327.40 ₹ 11,449.25 ₹ 11,449.25 679400.00
9/11/2020 ₹ 11,447.80 ₹ 11,493.50 ₹ 11,419.90 ₹ 11,464.45 ₹ 11,464.45 554800.00
9/14/2020 ₹ 11,540.15 ₹ 11,568.90 ₹ 11,383.55 ₹ 11,440.05 ₹ 11,440.05 642300.00
9/15/2020 ₹ 11,487.20 ₹ 11,535.95 ₹ 11,442.25 ₹ 11,521.80 ₹ 11,521.80 506700.00
9/16/2020 ₹ 11,538.45 ₹ 11,618.10 ₹ 11,516.75 ₹ 11,604.55 ₹ 11,604.55 527800.00
9/17/2020 ₹ 11,539.40 ₹ 11,587.20 ₹ 11,498.50 ₹ 11,516.10 ₹ 11,516.10 0.00
9/18/2020 ₹ 11,584.10 ₹ 11,584.10 ₹ 11,446.10 ₹ 11,504.95 ₹ 11,504.95 764200.00
9/21/2020 ₹ 11,503.80 ₹ 11,535.25 ₹ 11,218.50 ₹ 11,250.55 ₹ 11,250.55 602900.00
9/22/2020 ₹ 11,301.75 ₹ 11,302.20 ₹ 11,084.65 ₹ 11,153.65 ₹ 11,153.65 672200.00
9/23/2020 ₹ 11,258.75 ₹ 11,259.55 ₹ 11,024.40 ₹ 11,131.85 ₹ 11,131.85 714900.00
9/24/2020 ₹ 11,011.00 ₹ 11,015.30 ₹ 10,790.20 ₹ 10,805.55 ₹ 10,805.55 706100.00
9/25/2020 ₹ 10,910.40 ₹ 11,072.60 ₹ 10,854.85 ₹ 11,050.25 ₹ 11,050.25 559600.00
9/28/2020 ₹ 11,140.85 ₹ 11,239.35 ₹ 11,099.85 ₹ 11,227.55 ₹ 11,227.55 472800.00
9/29/2020 ₹ 11,288.60 ₹ 11,305.40 ₹ 11,181.00 ₹ 11,222.40 ₹ 11,222.40 498300.00
9/30/2020 ₹ 11,244.45 ₹ 11,295.40 ₹ 11,184.55 ₹ 11,247.55 ₹ 11,247.55 499300.00
10/1/2020 ₹ 11,364.45 ₹ 11,428.60 ₹ 11,347.05 ₹ 11,416.95 ₹ 11,416.95 447700.00
10/5/2020 ₹ 11,487.80 ₹ 11,578.05 ₹ 11,452.30 ₹ 11,503.35 ₹ 11,503.35 530600.00
10/6/2020 ₹ 11,603.45 ₹ 11,680.30 ₹ 11,564.30 ₹ 11,662.40 ₹ 11,662.40 561400.00
10/7/2020 ₹ 11,679.25 ₹ 11,763.05 ₹ 11,629.35 ₹ 11,738.85 ₹ 11,738.85 513400.00
10/8/2020 ₹ 11,835.40 ₹ 11,905.70 ₹ 11,791.15 ₹ 11,834.60 ₹ 11,834.60 608800.00
10/9/2020 ₹ 11,852.05 ₹ 11,938.60 ₹ 11,805.20 ₹ 11,914.20 ₹ 11,914.20 611100.00
10/12/2020 ₹ 11,973.55 ₹ 12,022.05 ₹ 11,867.20 ₹ 11,930.95 ₹ 11,930.95 522600.00
10/13/2020 ₹ 11,934.65 ₹ 11,988.20 ₹ 11,888.90 ₹ 11,934.50 ₹ 11,934.50 458300.00
10/14/2020 ₹ 11,917.40 ₹ 11,997.20 ₹ 11,822.15 ₹ 11,971.05 ₹ 11,971.05 569200.00
10/15/2020 ₹ 12,023.45 ₹ 12,025.45 ₹ 11,661.30 ₹ 11,680.35 ₹ 11,680.35 608900.00
10/16/2020 ₹ 11,727.40 ₹ 11,789.75 ₹ 11,667.85 ₹ 11,762.45 ₹ 11,762.45 555800.00
10/19/2020 ₹ 11,879.20 ₹ 11,898.25 ₹ 11,820.40 ₹ 11,873.05 ₹ 11,873.05 541400.00
10/20/2020 ₹ 11,861.00 ₹ 11,949.25 ₹ 11,837.25 ₹ 11,896.80 ₹ 11,896.80 453600.00
10/21/2020 ₹ 11,958.55 ₹ 12,018.65 ₹ 11,775.75 ₹ 11,937.65 ₹ 11,937.65 623700.00
10/22/2020 ₹ 11,890.00 ₹ 11,939.55 ₹ 11,823.45 ₹ 11,896.45 ₹ 11,896.45 544900.00
10/23/2020 ₹ 11,957.90 ₹ 11,974.55 ₹ 11,908.75 ₹ 11,930.35 ₹ 11,930.35 502300.00
10/26/2020 ₹ 11,937.40 ₹ 11,942.85 ₹ 11,711.70 ₹ 11,767.75 ₹ 11,767.75 519800.00
10/27/2020 ₹ 11,807.10 ₹ 11,899.05 ₹ 11,723.00 ₹ 11,889.40 ₹ 11,889.40 616300.00
10/28/2020 ₹ 11,922.60 ₹ 11,929.40 ₹ 11,684.85 ₹ 11,729.60 ₹ 11,729.60 704000.00
10/29/2020 ₹ 11,633.30 ₹ 11,744.15 ₹ 11,606.45 ₹ 11,670.80 ₹ 11,670.80 555000.00
10/30/2020 ₹ 11,678.45 ₹ 11,748.95 ₹ 11,535.45 ₹ 11,642.40 ₹ 11,642.40 553700.00
11/2/2020 ₹ 11,697.35 ₹ 11,725.65 ₹ 11,557.40 ₹ 11,669.15 ₹ 11,669.15 568400.00
11/3/2020 ₹ 11,734.45 ₹ 11,836.20 ₹ 11,723.30 ₹ 11,813.50 ₹ 11,813.50 674300.00
11/4/2020 ₹ 11,783.35 ₹ 11,929.65 ₹ 11,756.40 ₹ 11,908.50 ₹ 11,908.50 667300.00
11/5/2020 ₹ 12,062.40 ₹ 12,131.10 ₹ 12,027.60 ₹ 12,120.30 ₹ 12,120.30 632500.00
11/6/2020 ₹ 12,156.65 ₹ 12,280.40 ₹ 12,131.85 ₹ 12,263.55 ₹ 12,263.55 576800.00
11/9/2020 ₹ 12,399.40 ₹ 12,474.05 ₹ 12,367.35 ₹ 12,461.05 ₹ 12,461.05 553400.00
11/10/2020 ₹ 12,556.40 ₹ 12,643.90 ₹ 12,475.25 ₹ 12,631.10 ₹ 12,631.10 847500.00
11/11/2020 ₹ 12,680.60 ₹ 12,769.75 ₹ 12,571.10 ₹ 12,749.15 ₹ 12,749.15 880500.00
11/12/2020 ₹ 12,702.15 ₹ 12,741.15 ₹ 12,624.85 ₹ 12,690.80 ₹ 12,690.80 622000.00
11/13/2020 ₹ 12,659.70 ₹ 12,735.95 ₹ 12,607.70 ₹ 12,719.95 ₹ 12,719.95 513900.00
11/14/2020 null null null null null null
11/17/2020 ₹ 12,932.50 ₹ 12,934.05 ₹ 12,797.10 ₹ 12,874.20 ₹ 12,874.20 707700.00
11/18/2020 ₹ 12,860.10 ₹ 12,948.85 ₹ 12,819.35 ₹ 12,938.25 ₹ 12,938.25 731300.00
11/19/2020 ₹ 12,839.50 ₹ 12,963.00 ₹ 12,745.75 ₹ 12,771.70 ₹ 12,771.70 768800.00
11/20/2020 ₹ 12,813.40 ₹ 12,892.45 ₹ 12,730.25 ₹ 12,859.05 ₹ 12,859.05 664000.00
11/23/2020 ₹ 12,960.30 ₹ 12,968.85 ₹ 12,825.70 ₹ 12,926.45 ₹ 12,926.45 633100.00
11/24/2020 ₹ 13,002.60 ₹ 13,079.10 ₹ 12,978.00 ₹ 13,055.15 ₹ 13,055.15 571900.00
11/25/2020 ₹ 13,130.00 ₹ 13,145.85 ₹ 12,833.65 ₹ 12,858.40 ₹ 12,858.40 679000.00
11/26/2020 ₹ 12,906.45 ₹ 13,018.00 ₹ 12,790.40 ₹ 12,987.00 ₹ 12,987.00 549800.00
11/27/2020 ₹ 13,012.05 ₹ 13,035.30 ₹ 12,914.30 ₹ 12,968.95 ₹ 12,968.95 1162400.00
12/1/2020 ₹ 13,062.20 ₹ 13,128.40 ₹ 12,962.80 ₹ 13,109.05 ₹ 13,109.05 583600.00
12/2/2020 ₹ 13,121.40 ₹ 13,128.50 ₹ 12,983.55 ₹ 13,113.75 ₹ 13,113.75 717700.00
12/3/2020 ₹ 13,215.30 ₹ 13,216.60 ₹ 13,107.90 ₹ 13,133.90 ₹ 13,133.90 713700.00
12/4/2020 ₹ 13,177.40 ₹ 13,280.05 ₹ 13,152.85 ₹ 13,258.55 ₹ 13,258.55 640500.00
12/7/2020 ₹ 13,264.85 ₹ 13,366.65 ₹ 13,241.95 ₹ 13,355.75 ₹ 13,355.75 591700.00
12/8/2020 ₹ 13,393.85 ₹ 13,435.45 ₹ 13,311.05 ₹ 13,392.95 ₹ 13,392.95 543200.00
12/9/2020 ₹ 13,458.10 ₹ 13,548.90 ₹ 13,449.60 ₹ 13,529.10 ₹ 13,529.10 502600.00
12/10/2020 ₹ 13,488.50 ₹ 13,503.55 ₹ 13,399.30 ₹ 13,478.30 ₹ 13,478.30 553400.00
12/11/2020 ₹ 13,512.30 ₹ 13,579.35 ₹ 13,402.85 ₹ 13,513.85 ₹ 13,513.85 787700.00
12/14/2020 ₹ 13,571.45 ₹ 13,597.50 ₹ 13,472.45 ₹ 13,558.15 ₹ 13,558.15 558400.00
12/15/2020 ₹ 13,547.20 ₹ 13,589.65 ₹ 13,447.05 ₹ 13,567.85 ₹ 13,567.85 497600.00
12/16/2020 ₹ 13,663.10 ₹ 13,692.35 ₹ 13,606.45 ₹ 13,682.70 ₹ 13,682.70 462200.00
12/17/2020 ₹ 13,713.55 ₹ 13,773.25 ₹ 13,673.55 ₹ 13,740.70 ₹ 13,740.70 416000.00
12/18/2020 ₹ 13,764.40 ₹ 13,772.85 ₹ 13,658.60 ₹ 13,760.55 ₹ 13,760.55 519400.00
12/21/2020 ₹ 13,741.90 ₹ 13,777.50 ₹ 13,131.45 ₹ 13,328.40 ₹ 13,328.40 687300.00
12/22/2020 ₹ 13,373.65 ₹ 13,492.05 ₹ 13,192.90 ₹ 13,466.30 ₹ 13,466.30 696200.00
12/23/2020 ₹ 13,473.50 ₹ 13,619.45 ₹ 13,432.20 ₹ 13,601.10 ₹ 13,601.10 458700.00
12/24/2020 ₹ 13,672.15 ₹ 13,771.75 ₹ 13,626.90 ₹ 13,749.25 ₹ 13,749.25 471400.00
12/28/2020 ₹ 13,815.15 ₹ 13,885.30 ₹ 13,811.55 ₹ 13,873.20 ₹ 13,873.20 403600.00
12/29/2020 ₹ 13,910.35 ₹ 13,967.60 ₹ 13,859.90 ₹ 13,932.60 ₹ 13,932.60 439600.00
12/30/2020 ₹ 13,980.90 ₹ 13,997.00 ₹ 13,864.95 ₹ 13,981.95 ₹ 13,981.95 380700.00
12/31/2020 ₹ 13,970.00 ₹ 14,024.85 ₹ 13,936.45 ₹ 13,981.75 ₹ 13,981.75 452400.00
1/1/2021 ₹ 13,996.10 ₹ 14,049.85 ₹ 13,991.35 ₹ 14,018.50 ₹ 14,018.50 358100.00
1/4/2021 ₹ 14,104.35 ₹ 14,147.95 ₹ 13,953.75 ₹ 14,132.90 ₹ 14,132.90 495000.00
1/5/2021 ₹ 14,075.15 ₹ 14,215.60 ₹ 14,048.15 ₹ 14,199.50 ₹ 14,199.50 492500.00
1/6/2021 ₹ 14,240.95 ₹ 14,244.15 ₹ 14,039.90 ₹ 14,146.25 ₹ 14,146.25 632300.00
1/7/2021 ₹ 14,253.75 ₹ 14,256.25 ₹ 14,123.10 ₹ 14,137.35 ₹ 14,137.35 559200.00
1/8/2021 ₹ 14,258.40 ₹ 14,367.30 ₹ 14,221.65 ₹ 14,347.25 ₹ 14,347.25 613500.00
1/11/2021 ₹ 14,474.05 ₹ 14,498.20 ₹ 14,383.10 ₹ 14,484.75 ₹ 14,484.75 672900.00
1/12/2021 ₹ 14,473.80 ₹ 14,590.65 ₹ 14,432.85 ₹ 14,563.45 ₹ 14,563.45 929600.00
1/13/2021 ₹ 14,639.80 ₹ 14,653.35 ₹ 14,435.70 ₹ 14,564.85 ₹ 14,564.85 874000.00
1/14/2021 ₹ 14,550.05 ₹ 14,617.80 ₹ 14,471.50 ₹ 14,595.60 ₹ 14,595.60 620200.00
1/15/2021 ₹ 14,594.35 ₹ 14,617.45 ₹ 14,357.85 ₹ 14,433.70 ₹ 14,433.70 789600.00
1/18/2021 ₹ 14,453.30 ₹ 14,459.15 ₹ 14,222.80 ₹ 14,281.30 ₹ 14,281.30 762000.00
1/19/2021 ₹ 14,371.65 ₹ 14,546.05 ₹ 14,350.85 ₹ 14,521.15 ₹ 14,521.15 546100.00
1/20/2021 ₹ 14,538.30 ₹ 14,666.45 ₹ 14,517.55 ₹ 14,644.70 ₹ 14,644.70 623100.00
1/21/2021 ₹ 14,730.95 ₹ 14,753.55 ₹ 14,517.25 ₹ 14,590.35 ₹ 14,590.35 704600.00
1/22/2021 ₹ 14,583.40 ₹ 14,619.90 ₹ 14,357.75 ₹ 14,371.90 ₹ 14,371.90 776800.00
1/25/2021 ₹ 14,477.80 ₹ 14,491.10 ₹ 14,218.60 ₹ 14,238.90 ₹ 14,238.90 618600.00
1/27/2021 ₹ 14,237.95 ₹ 14,237.95 ₹ 13,929.30 ₹ 13,967.50 ₹ 13,967.50 660700.00
1/28/2021 ₹ 13,810.40 ₹ 13,898.25 ₹ 13,713.25 ₹ 13,817.55 ₹ 13,817.55 637900.00
1/29/2021 ₹ 13,946.60 ₹ 13,966.85 ₹ 13,596.75 ₹ 13,634.60 ₹ 13,634.60 753200.00
2/1/2021 ₹ 13,758.60 ₹ 14,336.35 ₹ 13,661.75 ₹ 14,281.20 ₹ 14,281.20 870500.00
2/2/2021 ₹ 14,481.10 ₹ 14,731.70 ₹ 14,469.15 ₹ 14,647.85 ₹ 14,647.85 915000.00
2/3/2021 ₹ 14,754.90 ₹ 14,868.85 ₹ 14,574.15 ₹ 14,789.95 ₹ 14,789.95 869500.00
2/4/2021 ₹ 14,789.05 ₹ 14,913.70 ₹ 14,714.75 ₹ 14,895.65 ₹ 14,895.65 884700.00
2/5/2021 ₹ 14,952.60 ₹ 15,014.65 ₹ 14,864.75 ₹ 14,924.25 ₹ 14,924.25 935600.00
2/8/2021 ₹ 15,064.30 ₹ 15,159.90 ₹ 15,041.05 ₹ 15,115.80 ₹ 15,115.80 671200.00
2/9/2021 ₹ 15,164.15 ₹ 15,257.10 ₹ 15,064.30 ₹ 15,109.30 ₹ 15,109.30 713300.00
2/10/2021 ₹ 15,119.05 ₹ 15,168.25 ₹ 14,977.20 ₹ 15,106.50 ₹ 15,106.50 624800.00
2/11/2021 ₹ 15,073.25 ₹ 15,188.50 ₹ 15,065.40 ₹ 15,173.30 ₹ 15,173.30 500100.00
2/12/2021 ₹ 15,186.20 ₹ 15,243.50 ₹ 15,081.00 ₹ 15,163.30 ₹ 15,163.30 571800.00
2/15/2021 ₹ 15,270.30 ₹ 15,340.15 ₹ 15,243.40 ₹ 15,314.70 ₹ 15,314.70 456000.00
2/16/2021 ₹ 15,371.45 ₹ 15,431.75 ₹ 15,242.20 ₹ 15,313.45 ₹ 15,313.45 648500.00
2/17/2021 ₹ 15,279.90 ₹ 15,314.30 ₹ 15,170.75 ₹ 15,208.90 ₹ 15,208.90 504800.00
2/18/2021 ₹ 15,238.70 ₹ 15,250.75 ₹ 15,078.05 ₹ 15,118.95 ₹ 15,118.95 770600.00
2/19/2021 ₹ 15,074.80 ₹ 15,144.05 ₹ 14,898.20 ₹ 14,981.75 ₹ 14,981.75 712200.00
2/22/2021 ₹ 14,999.05 ₹ 15,010.10 ₹ 14,635.05 ₹ 14,675.70 ₹ 14,675.70 609900.00
2/23/2021 ₹ 14,782.25 ₹ 14,854.50 ₹ 14,651.85 ₹ 14,707.80 ₹ 14,707.80 744100.00
2/24/2021 ₹ 14,729.15 ₹ 15,008.80 ₹ 14,504.50 ₹ 14,982.00 ₹ 14,982.00 403800.00
2/25/2021 ₹ 15,079.85 ₹ 15,176.50 ₹ 15,065.35 ₹ 15,097.35 ₹ 15,097.35 803900.00
2/26/2021 ₹ 14,888.60 ₹ 14,919.45 ₹ 14,467.75 ₹ 14,529.15 ₹ 14,529.15 1103600.00
3/1/2021 ₹ 14,702.50 ₹ 14,806.80 ₹ 14,638.55 ₹ 14,761.55 ₹ 14,761.55 507300.00
3/2/2021 ₹ 14,865.30 ₹ 14,959.10 ₹ 14,760.80 ₹ 14,919.10 ₹ 14,919.10 621700.00
3/3/2021 ₹ 15,064.40 ₹ 15,273.15 ₹ 14,995.80 ₹ 15,245.60 ₹ 15,245.60 544200.00
3/4/2021 ₹ 15,026.75 ₹ 15,202.35 ₹ 14,980.20 ₹ 15,080.75 ₹ 15,080.75 534900.00
3/5/2021 ₹ 14,977.95 ₹ 15,092.35 ₹ 14,862.10 ₹ 14,938.10 ₹ 14,938.10 640700.00
3/8/2021 ₹ 15,002.45 ₹ 15,111.15 ₹ 14,919.90 ₹ 14,956.20 ₹ 14,956.20 0.00
3/9/2021 ₹ 15,049.90 ₹ 15,126.85 ₹ 14,925.45 ₹ 15,098.40 ₹ 15,098.40 675300.00
3/10/2021 ₹ 15,202.15 ₹ 15,218.45 ₹ 15,100.85 ₹ 15,174.80 ₹ 15,174.80 404600.00
3/12/2021 ₹ 15,321.15 ₹ 15,336.30 ₹ 14,953.60 ₹ 15,030.95 ₹ 15,030.95 493200.00
3/15/2021 ₹ 15,048.40 ₹ 15,048.40 ₹ 14,745.85 ₹ 14,929.50 ₹ 14,929.50 467500.00
3/16/2021 ₹ 14,996.10 ₹ 15,051.60 ₹ 14,890.65 ₹ 14,910.45 ₹ 14,910.45 100.00
3/17/2021 ₹ 14,946.55 ₹ 14,956.55 ₹ 14,696.05 ₹ 14,721.30 ₹ 14,721.30 100.00
3/18/2021 ₹ 14,855.50 ₹ 14,875.20 ₹ 14,478.60 ₹ 14,557.85 ₹ 14,557.85 542200.00
3/19/2021 ₹ 14,471.15 ₹ 14,788.25 ₹ 14,350.10 ₹ 14,744.00 ₹ 14,744.00 919200.00
3/22/2021 ₹ 14,736.30 ₹ 14,763.90 ₹ 14,597.85 ₹ 14,736.40 ₹ 14,736.40 459000.00
3/23/2021 ₹ 14,768.55 ₹ 14,878.60 ₹ 14,707.00 ₹ 14,814.75 ₹ 14,814.75 474200.00
3/24/2021 ₹ 14,712.45 ₹ 14,752.35 ₹ 14,535.00 ₹ 14,549.40 ₹ 14,549.40 456400.00
3/25/2021 ₹ 14,570.90 ₹ 14,575.60 ₹ 14,264.40 ₹ 14,324.90 ₹ 14,324.90 606800.00
3/26/2021 ₹ 14,506.30 ₹ 14,572.90 ₹ 14,414.25 ₹ 14,507.30 ₹ 14,507.30 481000.00
3/30/2021 ₹ 14,628.50 ₹ 14,876.30 ₹ 14,617.60 ₹ 14,845.10 ₹ 14,845.10 594500.00
3/31/2021 ₹ 14,811.85 ₹ 14,813.75 ₹ 14,670.25 ₹ 14,690.70 ₹ 14,690.70 463900.00
4/1/2021 ₹ 14,798.40 ₹ 14,883.20 ₹ 14,692.45 ₹ 14,867.35 ₹ 14,867.35 445000.00
4/5/2021 ₹ 14,837.70 ₹ 14,849.85 ₹ 14,459.50 ₹ 14,637.80 ₹ 14,637.80 509700.00
4/6/2021 ₹ 14,737.00 ₹ 14,779.10 ₹ 14,573.90 ₹ 14,683.50 ₹ 14,683.50 475300.00
4/7/2021 ₹ 14,716.45 ₹ 14,879.80 ₹ 14,649.85 ₹ 14,819.05 ₹ 14,819.05 0.00
4/8/2021 ₹ 14,875.65 ₹ 14,984.15 ₹ 14,821.10 ₹ 14,873.80 ₹ 14,873.80 514800.00
4/9/2021 ₹ 14,882.65 ₹ 14,918.45 ₹ 14,785.65 ₹ 14,834.85 ₹ 14,834.85 504100.00
4/12/2021 ₹ 14,644.65 ₹ 14,652.50 ₹ 14,248.70 ₹ 14,310.80 ₹ 14,310.80 650200.00
4/13/2021 ₹ 14,364.90 ₹ 14,528.90 ₹ 14,274.90 ₹ 14,504.80 ₹ 14,504.80 605100.00
4/15/2021 ₹ 14,522.40 ₹ 14,597.55 ₹ 14,353.20 ₹ 14,581.45 ₹ 14,581.45 568000.00
4/16/2021 ₹ 14,599.60 ₹ 14,697.70 ₹ 14,559.00 ₹ 14,617.85 ₹ 14,617.85 577200.00
4/19/2021 ₹ 14,306.60 ₹ 14,382.30 ₹ 14,191.40 ₹ 14,359.45 ₹ 14,359.45 512300.00
4/20/2021 ₹ 14,526.70 ₹ 14,526.95 ₹ 14,207.30 ₹ 14,296.40 ₹ 14,296.40 467400.00
4/22/2021 ₹ 14,219.15 ₹ 14,424.75 ₹ 14,151.40 ₹ 14,406.15 ₹ 14,406.15 524600.00
4/23/2021 ₹ 14,326.35 ₹ 14,461.15 ₹ 14,273.30 ₹ 14,341.35 ₹ 14,341.35 498100.00
4/26/2021 ₹ 14,449.45 ₹ 14,557.50 ₹ 14,421.30 ₹ 14,485.00 ₹ 14,485.00 452700.00
4/27/2021 ₹ 14,493.80 ₹ 14,667.55 ₹ 14,484.85 ₹ 14,653.05 ₹ 14,653.05 451800.00
4/28/2021 ₹ 14,710.50 ₹ 14,890.25 ₹ 14,694.95 ₹ 14,864.55 ₹ 14,864.55 457000.00
4/29/2021 ₹ 14,979.00 ₹ 15,044.35 ₹ 14,814.45 ₹ 14,894.90 ₹ 14,894.90 517500.00
4/30/2021 ₹ 14,747.35 ₹ 14,855.45 ₹ 14,601.70 ₹ 14,631.10 ₹ 14,631.10 613900.00
5/3/2021 ₹ 14,481.05 ₹ 14,673.85 ₹ 14,416.25 ₹ 14,634.15 ₹ 14,634.15 448900.00
5/4/2021 ₹ 14,687.25 ₹ 14,723.40 ₹ 14,461.50 ₹ 14,496.50 ₹ 14,496.50 503400.00
5/5/2021 ₹ 14,604.15 ₹ 14,637.90 ₹ 14,506.60 ₹ 14,617.85 ₹ 14,617.85 455900.00
5/6/2021 ₹ 14,668.35 ₹ 14,743.90 ₹ 14,611.50 ₹ 14,724.80 ₹ 14,724.80 467800.00
5/7/2021 ₹ 14,816.85 ₹ 14,863.05 ₹ 14,765.50 ₹ 14,823.15 ₹ 14,823.15 488000.00
5/10/2021 ₹ 14,928.25 ₹ 14,966.90 ₹ 14,892.50 ₹ 14,942.35 ₹ 14,942.35 522000.00
5/11/2021 ₹ 14,789.70 ₹ 14,900.00 ₹ 14,771.40 ₹ 14,850.75 ₹ 14,850.75 647400.00
5/12/2021 ₹ 14,823.55 ₹ 14,824.05 ₹ 14,649.70 ₹ 14,696.50 ₹ 14,696.50 643800.00
5/14/2021 ₹ 14,749.40 ₹ 14,749.65 ₹ 14,591.90 ₹ 14,677.80 ₹ 14,677.80 620700.00
5/17/2021 ₹ 14,756.25 ₹ 14,938.00 ₹ 14,725.35 ₹ 14,923.15 ₹ 14,923.15 546400.00
5/18/2021 ₹ 15,067.20 ₹ 15,137.25 ₹ 15,043.70 ₹ 15,108.10 ₹ 15,108.10 583900.00
5/19/2021 ₹ 15,058.60 ₹ 15,133.40 ₹ 15,008.85 ₹ 15,030.15 ₹ 15,030.15 569100.00
5/20/2021 ₹ 15,042.60 ₹ 15,069.80 ₹ 14,884.90 ₹ 14,906.05 ₹ 14,906.05 480300.00
5/21/2021 ₹ 14,987.80 ₹ 15,190.00 ₹ 14,985.85 ₹ 15,175.30 ₹ 15,175.30 572900.00
5/24/2021 ₹ 15,211.35 ₹ 15,256.25 ₹ 15,145.45 ₹ 15,197.70 ₹ 15,197.70 579800.00
5/25/2021 ₹ 15,291.75 ₹ 15,293.85 ₹ 15,163.40 ₹ 15,208.45 ₹ 15,208.45 441500.00
5/26/2021 ₹ 15,257.05 ₹ 15,319.90 ₹ 15,194.95 ₹ 15,301.45 ₹ 15,301.45 384000.00
5/27/2021 ₹ 15,323.95 ₹ 15,384.55 ₹ 15,272.50 ₹ 15,337.85 ₹ 15,337.85 0.00
5/28/2021 ₹ 15,421.20 ₹ 15,469.65 ₹ 15,394.75 ₹ 15,435.65 ₹ 15,435.65 468100.00
5/31/2021 ₹ 15,437.75 ₹ 15,606.35 ₹ 15,374.00 ₹ 15,582.80 ₹ 15,582.80 436000.00
6/1/2021 ₹ 15,629.65 ₹ 15,660.75 ₹ 15,528.30 ₹ 15,574.85 ₹ 15,574.85 409600.00
6/2/2021 ₹ 15,520.35 ₹ 15,597.45 ₹ 15,459.85 ₹ 15,576.20 ₹ 15,576.20 428600.00
6/3/2021 ₹ 15,655.55 ₹ 15,705.10 ₹ 15,611.00 ₹ 15,690.35 ₹ 15,690.35 410200.00
6/4/2021 ₹ 15,712.50 ₹ 15,733.60 ₹ 15,622.35 ₹ 15,670.25 ₹ 15,670.25 414200.00
6/7/2021 ₹ 15,725.10 ₹ 15,773.45 ₹ 15,678.10 ₹ 15,751.65 ₹ 15,751.65 394000.00
6/8/2021 ₹ 15,773.90 ₹ 15,778.80 ₹ 15,680.00 ₹ 15,740.10 ₹ 15,740.10 378200.00
6/9/2021 ₹ 15,766.30 ₹ 15,800.45 ₹ 15,566.90 ₹ 15,635.35 ₹ 15,635.35 457900.00
6/10/2021 ₹ 15,692.10 ₹ 15,751.25 ₹ 15,648.50 ₹ 15,737.75 ₹ 15,737.75 298300.00
6/11/2021 ₹ 15,796.45 ₹ 15,835.55 ₹ 15,749.80 ₹ 15,799.35 ₹ 15,799.35 363000.00
6/14/2021 ₹ 15,791.40 ₹ 15,823.05 ₹ 15,606.50 ₹ 15,811.85 ₹ 15,811.85 392900.00
6/15/2021 ₹ 15,866.95 ₹ 15,901.60 ₹ 15,842.40 ₹ 15,869.25 ₹ 15,869.25 323300.00
6/16/2021 ₹ 15,847.50 ₹ 15,880.85 ₹ 15,742.60 ₹ 15,767.55 ₹ 15,767.55 340200.00
6/17/2021 ₹ 15,648.30 ₹ 15,769.35 ₹ 15,616.75 ₹ 15,691.40 ₹ 15,691.40 357600.00
6/18/2021 ₹ 15,756.50 ₹ 15,761.50 ₹ 15,450.90 ₹ 15,683.35 ₹ 15,683.35 640800.00
6/21/2021 ₹ 15,525.85 ₹ 15,765.15 ₹ 15,505.65 ₹ 15,746.50 ₹ 15,746.50 351500.00
6/22/2021 ₹ 15,840.50 ₹ 15,895.75 ₹ 15,752.10 ₹ 15,772.75 ₹ 15,772.75 322200.00
6/23/2021 ₹ 15,862.80 ₹ 15,862.95 ₹ 15,673.95 ₹ 15,686.95 ₹ 15,686.95 287500.00
6/24/2021 ₹ 15,737.30 ₹ 15,821.40 ₹ 15,702.70 ₹ 15,790.45 ₹ 15,790.45 316700.00
6/25/2021 ₹ 15,839.35 ₹ 15,870.80 ₹ 15,772.30 ₹ 15,860.35 ₹ 15,860.35 314600.00
6/28/2021 ₹ 15,915.35 ₹ 15,915.65 ₹ 15,792.15 ₹ 15,814.70 ₹ 15,814.70 255100.00
6/29/2021 ₹ 15,807.50 ₹ 15,835.90 ₹ 15,724.05 ₹ 15,748.45 ₹ 15,748.45 360300.00
6/30/2021 ₹ 15,776.90 ₹ 15,839.10 ₹ 15,708.75 ₹ 15,721.50 ₹ 15,721.50 262400.00
7/1/2021 ₹ 15,755.05 ₹ 15,755.55 ₹ 15,667.05 ₹ 15,680.00 ₹ 15,680.00 224900.00
 7/2/2021 ₹ 15,705.85 ₹ 15,738.35 ₹ 15,635.95 ₹ 15,722.20 ₹ 15,722.20 254800.00
7/5/2021 ₹ 15,793.40 ₹ 15,845.95 ₹ 15,762.05 ₹ 15,834.35 ₹ 15,834.35 207000.00
7/6/2021 ₹ 15,813.75 ₹ 15,914.20 ₹ 15,801.00 ₹ 15,818.25 ₹ 15,818.25 391400.00
7/7/2021 ₹ 15,819.60 ₹ 15,893.55 ₹ 15,779.70 ₹ 15,879.65 ₹ 15,879.65 329300.00
7/8/2021 ₹ 15,855.40 ₹ 15,885.75 ₹ 15,682.90 ₹ 15,727.90 ₹ 15,727.90 307900.00
7/9/2021 ₹ 15,688.25 ₹ 15,730.85 ₹ 15,632.75 ₹ 15,689.80 ₹ 15,689.80 243200.00
7/12/2021 ₹ 15,766.80 ₹ 15,789.20 ₹ 15,644.75 ₹ 15,692.60 ₹ 15,692.60 216300.00
7/13/2021 ₹ 15,794.00 ₹ 15,820.80 ₹ 15,744.60 ₹ 15,812.35 ₹ 15,812.35 246700.00
7/14/2021 ₹ 15,808.70 ₹ 15,877.35 ₹ 15,764.20 ₹ 15,853.95 ₹ 15,853.95 0.00
7/15/2021 ₹ 15,872.15 ₹ 15,952.35 ₹ 15,855.00 ₹ 15,924.20 ₹ 15,924.20 284900.00
7/16/2021 ₹ 15,958.35 ₹ 15,962.25 ₹ 15,882.60 ₹ 15,923.40 ₹ 15,923.40 276300.00
7/19/2021 ₹ 15,754.50 ₹ 15,836.90 ₹ 15,707.50 ₹ 15,752.40 ₹ 15,752.40 242100.00
7/20/2021 ₹ 15,703.95 ₹ 15,728.45 ₹ 15,578.55 ₹ 15,632.10 ₹ 15,632.10 274300.00
7/22/2021 ₹ 15,736.60 ₹ 15,834.80 ₹ 15,726.40 ₹ 15,824.05 ₹ 15,824.05 265300.00
7/23/2021 ₹ 15,856.80 ₹ 15,899.80 ₹ 15,768.40 ₹ 15,856.05 ₹ 15,856.05 294100.00
7/26/2021 ₹ 15,849.30 ₹ 15,893.35 ₹ 15,797.00 ₹ 15,824.45 ₹ 15,824.45 267100.00
7/27/2021 ₹ 15,860.50 ₹ 15,881.55 ₹ 15,701.00 ₹ 15,746.45 ₹ 15,746.45 311000.00
7/28/2021 ₹ 15,761.55 ₹ 15,767.50 ₹ 15,513.45 ₹ 15,709.40 ₹ 15,709.40 318600.00
7/29/2021 ₹ 15,762.70 ₹ 15,817.35 ₹ 15,737.80 ₹ 15,778.45 ₹ 15,778.45 401600.00
7/30/2021 ₹ 15,800.60 ₹ 15,862.80 ₹ 15,744.85 ₹ 15,763.05 ₹ 15,763.05 400000.00
8/2/2021 ₹ 15,874.90 ₹ 15,892.90 ₹ 15,834.65 ₹ 15,885.15 ₹ 15,885.15 244800.00
8/3/2021 ₹ 15,951.55 ₹ 16,146.90 ₹ 15,914.35 ₹ 16,130.75 ₹ 16,130.75 341300.00
8/4/2021 ₹ 16,195.25 ₹ 16,290.20 ₹ 16,176.15 ₹ 16,258.80 ₹ 16,258.80 427300.00
8/5/2021 ₹ 16,288.95 ₹ 16,349.45 ₹ 16,210.30 ₹ 16,294.60 ₹ 16,294.60 418200.00
8/6/2021 ₹ 16,304.40 ₹ 16,336.75 ₹ 16,223.30 ₹ 16,238.20 ₹ 16,238.20 320100.00
8/9/2021 ₹ 16,281.35 ₹ 16,320.75 ₹ 16,179.05 ₹ 16,258.25 ₹ 16,258.25 240500.00
8/10/2021 ₹ 16,274.80 ₹ 16,359.25 ₹ 16,202.25 ₹ 16,280.10 ₹ 16,280.10 288000.00
8/11/2021 ₹ 16,327.30 ₹ 16,338.75 ₹ 16,162.55 ₹ 16,282.25 ₹ 16,282.25 277900.00
8/12/2021 ₹ 16,303.65 ₹ 16,375.50 ₹ 16,286.90 ₹ 16,364.40 ₹ 16,364.40 280200.00
8/13/2021 ₹ 16,385.70 ₹ 16,543.60 ₹ 16,376.30 ₹ 16,529.10 ₹ 16,529.10 321900.00
8/16/2021 ₹ 16,518.40 ₹ 16,589.40 ₹ 16,480.75 ₹ 16,563.05 ₹ 16,563.05 254000.00
8/17/2021 ₹ 16,545.25 ₹ 16,628.55 ₹ 16,495.40 ₹ 16,614.60 ₹ 16,614.60 297400.00
8/18/2021 ₹ 16,691.95 ₹ 16,701.85 ₹ 16,535.85 ₹ 16,568.85 ₹ 16,568.85 251800.00
8/20/2021 ₹ 16,382.50 ₹ 16,509.55 ₹ 16,376.05 ₹ 16,450.50 ₹ 16,450.50 350800.00
8/23/2021 ₹ 16,592.25 ₹ 16,592.50 ₹ 16,395.70 ₹ 16,496.45 ₹ 16,496.45 275600.00
8/24/2021 ₹ 16,561.40 ₹ 16,647.10 ₹ 16,495.30 ₹ 16,624.60 ₹ 16,624.60 275400.00
8/25/2021 ₹ 16,654.00 ₹ 16,712.45 ₹ 16,617.50 ₹ 16,634.65 ₹ 16,634.65 265900.00
8/26/2021 ₹ 16,627.95 ₹ 16,683.70 ₹ 16,603.40 ₹ 16,636.90 ₹ 16,636.90 253500.00
8/27/2021 ₹ 16,642.55 ₹ 16,722.05 ₹ 16,565.60 ₹ 16,705.20 ₹ 16,705.20 217400.00
8/30/2021 ₹ 16,775.85 ₹ 16,951.50 ₹ 16,764.85 ₹ 16,931.05 ₹ 16,931.05 283500.00
8/31/2021 ₹ 16,947.50 ₹ 17,153.50 ₹ 16,915.85 ₹ 17,132.20 ₹ 17,132.20 464400.00
9/1/2021 ₹ 17,185.60 ₹ 17,225.75 ₹ 17,055.05 ₹ 17,076.25 ₹ 17,076.25 301900.00
9/2/2021 ₹ 17,095.40 ₹ 17,245.50 ₹ 17,059.70 ₹ 17,234.15 ₹ 17,234.15 242400.00
9/3/2021 ₹ 17,262.45 ₹ 17,340.10 ₹ 17,212.20 ₹ 17,323.60 ₹ 17,323.60 261400.00
9/6/2021 ₹ 17,399.35 ₹ 17,429.55 ₹ 17,345.55 ₹ 17,377.80 ₹ 17,377.80 228000.00
 9/7/2021 ₹ 17,401.55 ₹ 17,436.50 ₹ 17,287.00 ₹ 17,362.10 ₹ 17,362.10 243400.00
9/8/2021 ₹ 17,375.75 ₹ 17,383.40 ₹ 17,254.20 ₹ 17,353.50 ₹ 17,353.50 252700.00
9/9/2021 ₹ 17,312.85 ₹ 17,379.65 ₹ 17,302.70 ₹ 17,369.25 ₹ 17,369.25 241500.00
9/13/2021 ₹ 17,363.55 ₹ 17,378.35 ₹ 17,269.15 ₹ 17,355.30 ₹ 17,355.30 241100.00
9/14/2021 ₹ 17,420.35 ₹ 17,438.55 ₹ 17,367.05 ₹ 17,380.00 ₹ 17,380.00 230400.00
9/15/2021 ₹ 17,387.65 ₹ 17,532.70 ₹ 17,386.90 ₹ 17,519.45 ₹ 17,519.45 388200.00
9/16/2021 ₹ 17,539.20 ₹ 17,644.60 ₹ 17,510.45 ₹ 17,629.50 ₹ 17,629.50 503300.00
9/17/2021 ₹ 17,709.65 ₹ 17,792.95 ₹ 17,537.65 ₹ 17,585.15 ₹ 17,585.15 508300.00
9/20/2021 ₹ 17,443.85 ₹ 17,622.75 ₹ 17,361.80 ₹ 17,396.90 ₹ 17,396.90 339100.00
9/21/2021 ₹ 17,450.50 ₹ 17,578.35 ₹ 17,326.10 ₹ 17,562.00 ₹ 17,562.00 363600.00
9/22/2021 ₹ 17,580.90 ₹ 17,610.45 ₹ 17,524.00 ₹ 17,546.65 ₹ 17,546.65 295200.00
9/23/2021 ₹ 17,670.85 ₹ 17,843.90 ₹ 17,646.55 ₹ 17,822.95 ₹ 17,822.95 320500.00
9/24/2021 ₹ 17,897.45 ₹ 17,947.65 ₹ 17,819.40 ₹ 17,853.20 ₹ 17,853.20 360100.00
9/27/2021 ₹ 17,932.20 ₹ 17,943.50 ₹ 17,802.90 ₹ 17,855.10 ₹ 17,855.10 295700.00
9/28/2021 ₹ 17,906.45 ₹ 17,912.85 ₹ 17,576.10 ₹ 17,748.60 ₹ 17,748.60 398000.00
9/29/2021 ₹ 17,657.95 ₹ 17,781.75 ₹ 17,608.15 ₹ 17,711.30 ₹ 17,711.30 562200.00
9/30/2021 ₹ 17,718.90 ₹ 17,742.15 ₹ 17,585.35 ₹ 17,618.15 ₹ 17,618.15 378600.00
10/1/2021 ₹ 17,531.90 ₹ 17,557.15 ₹ 17,452.90 ₹ 17,532.05 ₹ 17,532.05 305800.00
10/4/2021 ₹ 17,615.55 ₹ 17,750.90 ₹ 17,581.35 ₹ 17,691.25 ₹ 17,691.25 295800.00
10/5/2021 ₹ 17,661.35 ₹ 17,833.45 ₹ 17,640.90 ₹ 17,822.30 ₹ 17,822.30 427000.00
10/6/2021 ₹ 17,861.50 ₹ 17,884.60 ₹ 17,613.15 ₹ 17,646.00 ₹ 17,646.00 395800.00
10/7/2021 ₹ 17,810.55 ₹ 17,857.55 ₹ 17,763.80 ₹ 17,790.35 ₹ 17,790.35 419900.00
10/8/2021 ₹ 17,886.85 ₹ 17,941.85 ₹ 17,840.35 ₹ 17,895.20 ₹ 17,895.20 324100.00
10/11/2021 ₹ 17,867.55 ₹ 18,041.95 ₹ 17,839.10 ₹ 17,945.95 ₹ 17,945.95 375800.00
10/12/2021 ₹ 17,915.80 ₹ 18,008.65 ₹ 17,864.95 ₹ 17,991.95 ₹ 17,991.95 355600.00
10/13/2021 ₹ 18,097.85 ₹ 18,197.80 ₹ 18,050.75 ₹ 18,161.75 ₹ 18,161.75 506700.00
10/14/2021 ₹ 18,272.85 ₹ 18,350.75 ₹ 18,248.70 ₹ 18,338.55 ₹ 18,338.55 538700.00
10/18/2021 ₹ 18,500.10 ₹ 18,543.15 ₹ 18,445.30 ₹ 18,477.05 ₹ 18,477.05 469900.00
10/19/2021 ₹ 18,602.35 ₹ 18,604.45 ₹ 18,377.70 ₹ 18,418.75 ₹ 18,418.75 368200.00
10/20/2021 ₹ 18,439.90 ₹ 18,458.30 ₹ 18,209.35 ₹ 18,266.60 ₹ 18,266.60 371300.00
10/21/2021 ₹ 18,382.70 ₹ 18,384.20 ₹ 18,048.00 ₹ 18,178.10 ₹ 18,178.10 365900.00
10/22/2021 ₹ 18,230.70 ₹ 18,314.25 ₹ 18,034.35 ₹ 18,114.90 ₹ 18,114.90 324700.00
10/25/2021 ₹ 18,229.50 ₹ 18,241.40 ₹ 17,968.50 ₹ 18,125.40 ₹ 18,125.40 418700.00
10/26/2021 ₹ 18,154.50 ₹ 18,310.45 ₹ 18,099.30 ₹ 18,268.40 ₹ 18,268.40 341400.00
10/27/2021 ₹ 18,295.85 ₹ 18,342.05 ₹ 18,167.90 ₹ 18,210.95 ₹ 18,210.95 335200.00
10/28/2021 ₹ 18,187.65 ₹ 18,190.70 ₹ 17,799.45 ₹ 17,857.25 ₹ 17,857.25 374200.00
10/29/2021 ₹ 17,833.05 ₹ 17,915.85 ₹ 17,613.10 ₹ 17,671.65 ₹ 17,671.65 336500.00
11/1/2021 ₹ 17,783.15 ₹ 17,954.10 ₹ 17,697.10 ₹ 17,929.65 ₹ 17,929.65 281200.00
11/2/2021 ₹ 17,970.90 ₹ 18,012.25 ₹ 17,847.60 ₹ 17,888.95 ₹ 17,888.95 296400.00
11/3/2021 ₹ 17,947.95 ₹ 17,988.75 ₹ 17,757.95 ₹ 17,829.20 ₹ 17,829.20 331000.00
11/4/2021 ₹ 17,935.05 ₹ 17,947.55 ₹ 17,900.60 ₹ 17,916.80 ₹ 17,916.80 48500.00
11/8/2021 ₹ 18,040.20 ₹ 18,087.80 ₹ 17,836.10 ₹ 18,068.55 ₹ 18,068.55 338900.00
11/9/2021 ₹ 18,084.35 ₹ 18,112.60 ₹ 17,983.05 ₹ 18,044.25 ₹ 18,044.25 270200.00
11/10/2021 ₹ 17,973.45 ₹ 18,061.25 ₹ 17,915.00 ₹ 18,017.20 ₹ 18,017.20 261400.00
11/11/2021 ₹ 17,967.45 ₹ 17,971.35 ₹ 17,798.20 ₹ 17,873.60 ₹ 17,873.60 232100.00
11/12/2021 ₹ 17,977.60 ₹ 18,123.00 ₹ 17,905.90 ₹ 18,102.75 ₹ 18,102.75 249100.00
11/15/2021 ₹ 18,140.95 ₹ 18,210.15 ₹ 18,071.30 ₹ 18,109.45 ₹ 18,109.45 280400.00
11/16/2021 ₹ 18,127.05 ₹ 18,132.65 ₹ 17,958.80 ₹ 17,999.20 ₹ 17,999.20 267400.00
11/17/2021 ₹ 17,939.35 ₹ 18,022.65 ₹ 17,879.25 ₹ 17,898.65 ₹ 17,898.65 295700.00
11/18/2021 ₹ 17,890.55 ₹ 17,945.60 ₹ 17,688.50 ₹ 17,764.80 ₹ 17,764.80 278400.00
11/22/2021 ₹ 17,796.25 ₹ 17,805.25 ₹ 17,280.45 ₹ 17,416.55 ₹ 17,416.55 356400.00
11/23/2021 ₹ 17,281.75 ₹ 17,553.70 ₹ 17,216.10 ₹ 17,503.35 ₹ 17,503.35 308800.00
11/24/2021 ₹ 17,550.05 ₹ 17,600.60 ₹ 17,354.00 ₹ 17,415.05 ₹ 17,415.05 298100.00
11/25/2021 ₹ 17,417.30 ₹ 17,564.35 ₹ 17,351.70 ₹ 17,536.25 ₹ 17,536.25 255900.00
11/26/2021 ₹ 17,338.75 ₹ 17,355.40 ₹ 16,985.70 ₹ 17,026.45 ₹ 17,026.45 356300.00
11/29/2021 ₹ 17,055.80 ₹ 17,160.70 ₹ 16,782.40 ₹ 17,053.95 ₹ 17,053.95 348900.00
11/30/2021 ₹ 17,051.15 ₹ 17,324.65 ₹ 16,931.40 ₹ 16,983.20 ₹ 16,983.20 498000.00
12/1/2021 ₹ 17,104.40 ₹ 17,213.05 ₹ 17,064.25 ₹ 17,166.90 ₹ 17,166.90 295500.00
12/2/2021 ₹ 17,183.20 ₹ 17,420.35 ₹ 17,149.30 ₹ 17,401.65 ₹ 17,401.65 279900.00
12/3/2021 ₹ 17,424.90 ₹ 17,489.80 ₹ 17,180.80 ₹ 17,196.70 ₹ 17,196.70 292500.00
12/6/2021 ₹ 17,209.05 ₹ 17,216.75 ₹ 16,891.70 ₹ 16,912.25 ₹ 16,912.25 231700.00
12/7/2021 ₹ 17,044.10 ₹ 17,251.65 ₹ 16,987.75 ₹ 17,176.70 ₹ 17,176.70 254100.00
12/8/2021 ₹ 17,315.25 ₹ 17,484.60 ₹ 17,308.95 ₹ 17,469.75 ₹ 17,469.75 257800.00
12/9/2021 ₹ 17,524.40 ₹ 17,543.25 ₹ 17,379.60 ₹ 17,516.85 ₹ 17,516.85 237200.00
12/10/2021 ₹ 17,476.05 ₹ 17,534.35 ₹ 17,405.25 ₹ 17,511.30 ₹ 17,511.30 204500.00
12/13/2021 ₹ 17,619.10 ₹ 17,639.50 ₹ 17,355.95 ₹ 17,368.25 ₹ 17,368.25 256600.00
12/14/2021 ₹ 17,283.20 ₹ 17,376.20 ₹ 17,225.80 ₹ 17,324.90 ₹ 17,324.90 271000.00
12/15/2021 ₹ 17,323.65 ₹ 17,351.20 ₹ 17,192.20 ₹ 17,221.40 ₹ 17,221.40 215000.00
12/16/2021 ₹ 17,373.00 ₹ 17,379.35 ₹ 17,184.95 ₹ 17,248.40 ₹ 17,248.40 219500.00
12/17/2021 ₹ 17,276.00 ₹ 17,298.15 ₹ 16,966.45 ₹ 16,985.20 ₹ 16,985.20 354600.00
12/20/2021 ₹ 16,824.25 ₹ 16,840.10 ₹ 16,410.20 ₹ 16,614.20 ₹ 16,614.20 330600.00
12/21/2021 ₹ 16,773.15 ₹ 16,936.40 ₹ 16,688.25 ₹ 16,770.85 ₹ 16,770.85 241000.00
12/22/2021 ₹ 16,865.55 ₹ 16,971.00 ₹ 16,819.50 ₹ 16,955.45 ₹ 16,955.45 207900.00
12/23/2021 ₹ 17,066.80 ₹ 17,118.65 ₹ 17,015.55 ₹ 17,072.60 ₹ 17,072.60 197000.00
12/24/2021 ₹ 17,149.50 ₹ 17,155.60 ₹ 16,909.60 ₹ 17,003.75 ₹ 17,003.75 182600.00
12/27/2021 ₹ 16,937.75 ₹ 17,112.05 ₹ 16,833.20 ₹ 17,086.25 ₹ 17,086.25 144800.00
12/28/2021 ₹ 17,177.60 ₹ 17,250.25 ₹ 17,161.15 ₹ 17,233.25 ₹ 17,233.25 176000.00
12/29/2021 ₹ 17,220.10 ₹ 17,285.95 ₹ 17,176.65 ₹ 17,213.60 ₹ 17,213.60 161700.00
12/30/2021 ₹ 17,201.45 ₹ 17,264.05 ₹ 17,146.35 ₹ 17,203.95 ₹ 17,203.95 320800.00
12/31/2021 ₹ 17,244.50 ₹ 17,400.80 ₹ 17,238.50 ₹ 17,354.05 ₹ 17,354.05 167000.00
1/3/2022 ₹ 17,387.15 ₹ 17,646.65 ₹ 17,383.30 ₹ 17,625.70 ₹ 17,625.70 200500.00
1/4/2022 ₹ 17,681.40 ₹ 17,827.60 ₹ 17,593.55 ₹ 17,805.25 ₹ 17,805.25 247400.00
1/5/2022 ₹ 17,820.10 ₹ 17,944.70 ₹ 17,748.85 ₹ 17,925.25 ₹ 17,925.25 251500.00
1/6/2022 ₹ 17,768.50 ₹ 17,797.95 ₹ 17,655.55 ₹ 17,745.90 ₹ 17,745.90 236500.00
1/7/2022 ₹ 17,797.60 ₹ 17,905.00 ₹ 17,704.55 ₹ 17,812.70 ₹ 17,812.70 239300.00
1/10/2022 ₹ 17,913.30 ₹ 18,017.45 ₹ 17,879.15 ₹ 18,003.30 ₹ 18,003.30 232400.00
1/11/2022 ₹ 17,997.75 ₹ 18,081.25 ₹ 17,964.40 ₹ 18,055.75 ₹ 18,055.75 220200.00
1/12/2022 ₹ 18,170.40 ₹ 18,227.95 ₹ 18,128.80 ₹ 18,212.35 ₹ 18,212.35 245000.00
1/13/2022 ₹ 18,257.00 ₹ 18,272.25 ₹ 18,163.80 ₹ 18,257.80 ₹ 18,257.80 303700.00
1/14/2022 ₹ 18,185.00 ₹ 18,286.95 ₹ 18,119.65 ₹ 18,255.75 ₹ 18,255.75 229500.00
1/17/2022 ₹ 18,235.65 ₹ 18,321.55 ₹ 18,228.75 ₹ 18,308.10 ₹ 18,308.10 266700.00
1/18/2022 ₹ 18,337.20 ₹ 18,350.95 ₹ 18,085.90 ₹ 18,113.05 ₹ 18,113.05 227500.00
1/19/2022 ₹ 18,129.20 ₹ 18,129.20 ₹ 17,884.90 ₹ 17,938.40 ₹ 17,938.40 276700.00
1/20/2022 ₹ 17,921.00 ₹ 17,943.70 ₹ 17,648.45 ₹ 17,757.00 ₹ 17,757.00 258100.00
1/21/2022 ₹ 17,613.70 ₹ 17,707.60 ₹ 17,485.85 ₹ 17,617.15 ₹ 17,617.15 277600.00
1/24/2022 ₹ 17,575.15 ₹ 17,599.40 ₹ 16,997.85 ₹ 17,149.10 ₹ 17,149.10 323800.00
1/25/2022 ₹ 17,001.55 ₹ 17,309.15 ₹ 16,836.80 ₹ 17,277.95 ₹ 17,277.95 326500.00
1/27/2022 ₹ 17,062.00 ₹ 17,182.50 ₹ 16,866.75 ₹ 17,110.15 ₹ 17,110.15 395600.00
1/28/2022 ₹ 17,208.30 ₹ 17,373.50 ₹ 17,077.10 ₹ 17,101.95 ₹ 17,101.95 355300.00
1/31/2022 ₹ 17,301.05 ₹ 17,410.00 ₹ 17,264.15 ₹ 17,339.85 ₹ 17,339.85 321700.00
2/1/2022 ₹ 17,529.45 ₹ 17,622.40 ₹ 17,244.55 ₹ 17,576.85 ₹ 17,576.85 386400.00
2/2/2022 ₹ 17,706.20 ₹ 17,794.60 ₹ 17,674.80 ₹ 17,780.00 ₹ 17,780.00 271200.00
2/3/2022 ₹ 17,767.75 ₹ 17,781.15 ₹ 17,511.15 ₹ 17,560.20 ₹ 17,560.20 226600.00
2/4/2022 ₹ 17,590.20 ₹ 17,617.80 ₹ 17,462.55 ₹ 17,516.30 ₹ 17,516.30 261400.00
2/7/2022 ₹ 17,456.30 ₹ 17,536.75 ₹ 17,119.40 ₹ 17,213.60 ₹ 17,213.60 265000.00
2/8/2022 ₹ 17,279.85 ₹ 17,306.45 ₹ 17,043.65 ₹ 17,266.75 ₹ 17,266.75 268500.00
2/9/2022 ₹ 17,370.10 ₹ 17,477.15 ₹ 17,339.00 ₹ 17,463.80 ₹ 17,463.80 236400.00
2/10/2022 ₹ 17,554.10 ₹ 17,639.45 ₹ 17,427.15 ₹ 17,605.85 ₹ 17,605.85 273600.00
2/11/2022 ₹ 17,451.00 ₹ 17,454.75 ₹ 17,303.00 ₹ 17,374.75 ₹ 17,374.75 253100.00
2/14/2022 ₹ 17,076.15 ₹ 17,099.50 ₹ 16,809.65 ₹ 16,842.80 ₹ 16,842.80 305500.00
2/15/2022 ₹ 16,933.25 ₹ 17,375.00 ₹ 16,839.25 ₹ 17,352.45 ₹ 17,352.45 298700.00
2/16/2022 ₹ 17,408.45 ₹ 17,490.60 ₹ 17,257.70 ₹ 17,322.20 ₹ 17,322.20 244500.00
2/17/2022 ₹ 17,396.55 ₹ 17,442.90 ₹ 17,235.85 ₹ 17,304.60 ₹ 17,304.60 232100.00
2/18/2022 ₹ 17,236.05 ₹ 17,380.80 ₹ 17,219.20 ₹ 17,276.30 ₹ 17,276.30 189600.00
2/21/2022 ₹ 17,192.25 ₹ 17,351.05 ₹ 17,070.70 ₹ 17,206.65 ₹ 17,206.65 215200.00
2/22/2022 ₹ 16,847.95 ₹ 17,148.55 ₹ 16,843.80 ₹ 17,092.20 ₹ 17,092.20 300100.00
2/23/2022 ₹ 17,194.50 ₹ 17,220.70 ₹ 17,027.85 ₹ 17,063.25 ₹ 17,063.25 200200.00
2/24/2022 ₹ 16,548.90 ₹ 16,705.25 ₹ 16,203.25 ₹ 16,247.95 ₹ 16,247.95 458000.00
2/25/2022 ₹ 16,515.65 ₹ 16,748.80 ₹ 16,478.30 ₹ 16,658.40 ₹ 16,658.40 329800.00
2/28/2022 ₹ 16,481.60 ₹ 16,815.90 ₹ 16,356.30 ₹ 16,793.90 ₹ 16,793.90 404200.00
3/2/2022 ₹ 16,593.10 ₹ 16,678.50 ₹ 16,478.65 ₹ 16,605.95 ₹ 16,605.95 517700.00
3/3/2022 ₹ 16,723.20 ₹ 16,768.95 ₹ 16,442.95 ₹ 16,498.05 ₹ 16,498.05 442100.00
3/4/2022 ₹ 16,339.45 ₹ 16,456.00 ₹ 16,133.80 ₹ 16,245.35 ₹ 16,245.35 456100.00
3/7/2022 ₹ 15,867.95 ₹ 15,944.60 ₹ 15,711.45 ₹ 15,863.15 ₹ 15,863.15 585400.00
3/8/2022 ₹ 15,747.75 ₹ 16,028.75 ₹ 15,671.45 ₹ 16,013.45 ₹ 16,013.45 543600.00
3/9/2022 ₹ 16,078.00 ₹ 16,418.05 ₹ 15,990.00 ₹ 16,345.35 ₹ 16,345.35 462200.00
3/10/2022 ₹ 16,757.10 ₹ 16,757.30 ₹ 16,447.90 ₹ 16,594.90 ₹ 16,594.90 486400.00
3/11/2022 ₹ 16,528.80 ₹ 16,694.40 ₹ 16,470.90 ₹ 16,630.45 ₹ 16,630.45 343700.00
3/14/2022 ₹ 16,633.70 ₹ 16,887.95 ₹ 16,606.50 ₹ 16,871.30 ₹ 16,871.30 314700.00
3/15/2022 ₹ 16,900.65 ₹ 16,927.75 ₹ 16,555.00 ₹ 16,663.00 ₹ 16,663.00 381600.00
3/16/2022 ₹ 16,876.65 ₹ 16,987.90 ₹ 16,837.85 ₹ 16,975.35 ₹ 16,975.35 260000.00
3/17/2022 ₹ 17,202.90 ₹ 17,344.60 ₹ 17,175.75 ₹ 17,287.05 ₹ 17,287.05 448300.00
3/21/2022 ₹ 17,329.50 ₹ 17,353.35 ₹ 17,096.40 ₹ 17,117.60 ₹ 17,117.60 285500.00
3/22/2022 ₹ 17,120.40 ₹ 17,334.40 ₹ 17,006.30 ₹ 17,315.50 ₹ 17,315.50 338300.00
3/23/2022 ₹ 17,405.05 ₹ 17,442.40 ₹ 17,199.60 ₹ 17,245.65 ₹ 17,245.65 292100.00
3/24/2022 ₹ 17,094.95 ₹ 17,291.75 ₹ 17,091.15 ₹ 17,222.75 ₹ 17,222.75 290300.00
3/25/2022 ₹ 17,289.00 ₹ 17,294.90 ₹ 17,076.55 ₹ 17,153.00 ₹ 17,153.00 237100.00
3/28/2022 ₹ 17,181.85 ₹ 17,235.10 ₹ 17,003.90 ₹ 17,222.00 ₹ 17,222.00 253200.00
3/29/2022 ₹ 17,297.20 ₹ 17,343.65 ₹ 17,235.70 ₹ 17,325.30 ₹ 17,325.30 235100.00
3/30/2022 ₹ 17,468.15 ₹ 17,522.50 ₹ 17,387.20 ₹ 17,498.25 ₹ 17,498.25 505000.00
3/31/2022 ₹ 17,519.20 ₹ 17,559.80 ₹ 17,435.20 ₹ 17,464.75 ₹ 17,464.75 281100.00
4/1/2022 ₹ 17,436.90 ₹ 17,703.70 ₹ 17,422.70 ₹ 17,670.45 ₹ 17,670.45 291800.00
4/4/2022 ₹ 17,809.10 ₹ 18,114.65 ₹ 17,791.40 ₹ 18,053.40 ₹ 18,053.40 345500.00
4/5/2022 ₹ 18,080.60 ₹ 18,095.45 ₹ 17,921.55 ₹ 17,957.40 ₹ 17,957.40 283500.00
4/6/2022 ₹ 17,842.75 ₹ 17,901.00 ₹ 17,779.85 ₹ 17,807.65 ₹ 17,807.65 328800.00
4/7/2022 ₹ 17,723.30 ₹ 17,787.50 ₹ 17,623.70 ₹ 17,639.55 ₹ 17,639.55 308800.00
4/8/2022 ₹ 17,698.15 ₹ 17,842.75 ₹ 17,600.55 ₹ 17,784.35 ₹ 17,784.35 274400.00
4/11/2022 ₹ 17,740.90 ₹ 17,779.05 ₹ 17,650.95 ₹ 17,674.95 ₹ 17,674.95 251700.00
4/12/2022 ₹ 17,584.85 ₹ 17,595.30 ₹ 17,442.35 ₹ 17,530.30 ₹ 17,530.30 266000.00
4/13/2022 ₹ 17,599.90 ₹ 17,663.65 ₹ 17,457.40 ₹ 17,475.65 ₹ 17,475.65 245100.00
4/18/2022 ₹ 17,183.45 ₹ 17,237.75 ₹ 17,067.85 ₹ 17,173.65 ₹ 17,173.65 376100.00
4/19/2022 ₹ 17,258.95 ₹ 17,275.65 ₹ 16,824.70 ₹ 16,958.65 ₹ 16,958.65 401400.00
4/20/2022 ₹ 17,045.25 ₹ 17,186.90 ₹ 16,978.95 ₹ 17,136.55 ₹ 17,136.55 286100.00
4/21/2022 ₹ 17,234.60 ₹ 17,414.70 ₹ 17,215.50 ₹ 17,392.60 ₹ 17,392.60 285200.00
4/22/2022 ₹ 17,242.75 ₹ 17,315.30 ₹ 17,149.20 ₹ 17,171.95 ₹ 17,171.95 262700.00
4/25/2022 ₹ 17,009.05 ₹ 17,054.30 ₹ 16,888.70 ₹ 16,953.95 ₹ 16,953.95 275700.00
4/26/2022 ₹ 17,121.30 ₹ 17,223.85 ₹ 17,064.45 ₹ 17,200.80 ₹ 17,200.80 261100.00
4/27/2022 ₹ 17,073.35 ₹ 17,110.70 ₹ 16,958.45 ₹ 17,038.40 ₹ 17,038.40 265100.00
4/28/2022 ₹ 17,189.50 ₹ 17,322.50 ₹ 17,071.05 ₹ 17,245.05 ₹ 17,245.05 312900.00
4/29/2022 ₹ 17,329.25 ₹ 17,377.65 ₹ 17,053.25 ₹ 17,102.55 ₹ 17,102.55 336200.00
5/2/2022 ₹ 16,924.45 ₹ 17,092.25 ₹ 16,917.25 ₹ 17,069.10 ₹ 17,069.10 278200.00
5/4/2022 ₹ 17,096.60 ₹ 17,132.85 ₹ 16,623.95 ₹ 16,677.60 ₹ 16,677.60 310600.00
5/5/2022 ₹ 16,854.75 ₹ 16,945.70 ₹ 16,651.85 ₹ 16,682.65 ₹ 16,682.65 265800.00
5/6/2022 ₹ 16,415.55 ₹ 16,484.20 ₹ 16,340.90 ₹ 16,411.25 ₹ 16,411.25 300500.00
5/9/2022 ₹ 16,227.70 ₹ 16,403.70 ₹ 16,142.10 ₹ 16,301.85 ₹ 16,301.85 288400.00
5/10/2022 ₹ 16,248.90 ₹ 16,404.55 ₹ 16,197.30 ₹ 16,240.05 ₹ 16,240.05 283100.00
5/11/2022 ₹ 16,270.05 ₹ 16,318.75 ₹ 15,992.60 ₹ 16,167.10 ₹ 16,167.10 284300.00
5/12/2022 ₹ 16,021.10 ₹ 16,041.95 ₹ 15,735.75 ₹ 15,808.00 ₹ 15,808.00 314900.00
5/13/2022 ₹ 15,977.00 ₹ 16,083.60 ₹ 15,740.85 ₹ 15,782.15 ₹ 15,782.15 369100.00
5/16/2022 ₹ 15,845.10 ₹ 15,977.95 ₹ 15,739.65 ₹ 15,842.30 ₹ 15,842.30 217600.00
5/17/2022 ₹ 15,912.60 ₹ 16,284.25 ₹ 15,900.80 ₹ 16,259.30 ₹ 16,259.30 295700.00
5/18/2022 ₹ 16,318.15 ₹ 16,399.80 ₹ 16,211.20 ₹ 16,240.30 ₹ 16,240.30 290400.00
5/19/2022 ₹ 15,917.40 ₹ 15,984.75 ₹ 15,775.20 ₹ 15,809.40 ₹ 15,809.40 313900.00
5/20/2022 ₹ 16,043.80 ₹ 16,283.05 ₹ 16,003.85 ₹ 16,266.15 ₹ 16,266.15 252400.00
5/23/2022 ₹ 16,290.95 ₹ 16,414.70 ₹ 16,185.75 ₹ 16,214.70 ₹ 16,214.70 293800.00
5/24/2022 ₹ 16,225.55 ₹ 16,262.80 ₹ 16,078.60 ₹ 16,125.15 ₹ 16,125.15 249800.00
5/25/2022 ₹ 16,196.35 ₹ 16,223.35 ₹ 16,006.95 ₹ 16,025.80 ₹ 16,025.80 243300.00
5/26/2022 ₹ 16,105.00 ₹ 16,204.45 ₹ 15,903.70 ₹ 16,170.15 ₹ 16,170.15 314300.00
5/27/2022 ₹ 16,296.60 ₹ 16,370.60 ₹ 16,221.95 ₹ 16,352.45 ₹ 16,352.45 274100.00
5/30/2022 ₹ 16,527.90 ₹ 16,695.50 ₹ 16,506.15 ₹ 16,661.40 ₹ 16,661.40 251400.00
5/31/2022 ₹ 16,578.45 ₹ 16,690.75 ₹ 16,521.90 ₹ 16,584.55 ₹ 16,584.55 651600.00
6/1/2022 ₹ 16,594.40 ₹ 16,649.20 ₹ 16,438.85 ₹ 16,522.75 ₹ 16,522.75 249600.00
6/2/2022 ₹ 16,481.65 ₹ 16,646.40 ₹ 16,443.05 ₹ 16,628.00 ₹ 16,628.00 236000.00
6/3/2022 ₹ 16,761.65 ₹ 16,793.85 ₹ 16,567.90 ₹ 16,584.30 ₹ 16,584.30 245500.00
6/6/2022 ₹ 16,530.70 ₹ 16,610.95 ₹ 16,444.55 ₹ 16,569.55 ₹ 16,569.55 233600.00
6/7/2022 ₹ 16,469.60 ₹ 16,487.25 ₹ 16,347.10 ₹ 16,416.35 ₹ 16,416.35 233800.00
6/8/2022 ₹ 16,474.95 ₹ 16,514.30 ₹ 16,293.35 ₹ 16,356.25 ₹ 16,356.25 243500.00
6/9/2022 ₹ 16,263.85 ₹ 16,492.80 ₹ 16,243.85 ₹ 16,478.10 ₹ 16,478.10 205000.00
6/10/2022 ₹ 16,283.95 ₹ 16,324.70 ₹ 16,172.60 ₹ 16,201.80 ₹ 16,201.80 189700.00
6/13/2022 ₹ 15,877.55 ₹ 15,886.15 ₹ 15,684.00 ₹ 15,774.40 ₹ 15,774.40 225500.00
6/14/2022 ₹ 15,674.25 ₹ 15,858.00 ₹ 15,659.45 ₹ 15,732.10 ₹ 15,732.10 225400.00
6/15/2022 ₹ 15,729.25 ₹ 15,783.65 ₹ 15,678.90 ₹ 15,692.15 ₹ 15,692.15 183000.00
6/16/2022 ₹ 15,832.25 ₹ 15,863.15 ₹ 15,335.10 ₹ 15,360.60 ₹ 15,360.60 264700.00
6/17/2022 ₹ 15,272.65 ₹ 15,400.40 ₹ 15,183.40 ₹ 15,293.50 ₹ 15,293.50 342600.00
6/20/2022 ₹ 15,334.50 ₹ 15,382.50 ₹ 15,191.10 ₹ 15,350.15 ₹ 15,350.15 260000.00
6/21/2022 ₹ 15,455.95 ₹ 15,707.25 ₹ 15,419.85 ₹ 15,638.80 ₹ 15,638.80 262800.00
6/22/2022 ₹ 15,545.65 ₹ 15,565.40 ₹ 15,385.95 ₹ 15,413.30 ₹ 15,413.30 220900.00
6/23/2022 ₹ 15,451.55 ₹ 15,628.45 ₹ 15,367.50 ₹ 15,556.65 ₹ 15,556.65 259200.00
6/24/2022 ₹ 15,657.40 ₹ 15,749.25 ₹ 15,619.45 ₹ 15,699.25 ₹ 15,699.25 219600.00
6/27/2022 ₹ 15,926.20 ₹ 15,927.45 ₹ 15,815.50 ₹ 15,832.05 ₹ 15,832.05 210900.00
6/28/2022 ₹ 15,757.45 ₹ 15,892.10 ₹ 15,710.15 ₹ 15,850.20 ₹ 15,850.20 251900.00
6/29/2022 ₹ 15,701.70 ₹ 15,861.60 ₹ 15,687.80 ₹ 15,799.10 ₹ 15,799.10 444900.00
6/30/2022 ₹ 15,774.50 ₹ 15,890.00 ₹ 15,728.85 ₹ 15,780.25 ₹ 15,780.25 306000.00
7/1/2022 ₹ 15,703.70 ₹ 15,793.95 ₹ 15,511.05 ₹ 15,752.05 ₹ 15,752.05 364100.00
7/4/2022 ₹ 15,710.50 ₹ 15,852.35 ₹ 15,661.80 ₹ 15,835.35 ₹ 15,835.35 304300.00
7/5/2022 ₹ 15,909.15 ₹ 16,025.75 ₹ 15,785.45 ₹ 15,810.85 ₹ 15,810.85 254200.00
7/6/2022 ₹ 15,818.20 ₹ 16,011.35 ₹ 15,800.90 ₹ 15,989.80 ₹ 15,989.80 288400.00
7/7/2022 ₹ 16,113.75 ₹ 16,150.50 ₹ 16,045.95 ₹ 16,132.90 ₹ 16,132.90 264600.00
7/8/2022 ₹ 16,273.65 ₹ 16,275.50 ₹ 16,157.90 ₹ 16,220.60 ₹ 16,220.60 281100.00
7/11/2022 ₹ 16,136.15 ₹ 16,248.55 ₹ 16,115.50 ₹ 16,216.00 ₹ 16,216.00 255900.00
7/12/2022 ₹ 16,126.20 ₹ 16,158.75 ₹ 16,031.15 ₹ 16,058.30 ₹ 16,058.30 208600.00
7/13/2022 ₹ 16,128.20 ₹ 16,140.00 ₹ 15,950.15 ₹ 15,966.65 ₹ 15,966.65 233300.00
7/14/2022 ₹ 16,018.85 ₹ 16,070.85 ₹ 15,858.20 ₹ 15,938.65 ₹ 15,938.65 228600.00
7/15/2022 ₹ 16,010.80 ₹ 16,066.95 ₹ 15,927.30 ₹ 16,049.20 ₹ 16,049.20 205800.00
7/18/2022 ₹ 16,151.40 ₹ 16,287.95 ₹ 16,142.20 ₹ 16,278.50 ₹ 16,278.50 227700.00
7/19/2022 ₹ 16,187.05 ₹ 16,359.50 ₹ 16,187.05 ₹ 16,340.55 ₹ 16,340.55 222600.00
7/20/2022 ₹ 16,562.80 ₹ 16,588.00 ₹ 16,490.95 ₹ 16,520.85 ₹ 16,520.85 284400.00
7/21/2022 ₹ 16,523.55 ₹ 16,626.95 ₹ 16,483.90 ₹ 16,605.25 ₹ 16,605.25 243600.00
7/22/2022 ₹ 16,661.25 ₹ 16,752.25 ₹ 16,610.90 ₹ 16,719.45 ₹ 16,719.45 190900.00
7/25/2022 ₹ 16,662.55 ₹ 16,706.05 ₹ 16,564.25 ₹ 16,631.00 ₹ 16,631.00 211400.00
7/26/2022 ₹ 16,632.90 ₹ 16,636.10 ₹ 16,463.30 ₹ 16,483.85 ₹ 16,483.85 208200.00
7/27/2022 ₹ 16,475.35 ₹ 16,653.45 ₹ 16,438.75 ₹ 16,641.80 ₹ 16,641.80 185200.00
7/28/2022 ₹ 16,774.85 ₹ 16,947.65 ₹ 16,746.25 ₹ 16,929.60 ₹ 16,929.60 376300.00
7/29/2022 ₹ 17,079.50 ₹ 17,172.80 ₹ 17,018.15 ₹ 17,158.25 ₹ 17,158.25 436100.00
8/1/2022 ₹ 17,243.20 ₹ 17,356.25 ₹ 17,154.80 ₹ 17,340.05 ₹ 17,340.05 381500.00
 8/2/2022 ₹ 17,310.15 ₹ 17,390.15 ₹ 17,215.85 ₹ 17,345.45 ₹ 17,345.45 333600.00
8/3/2022 ₹ 17,349.25 ₹ 17,407.50 ₹ 17,225.85 ₹ 17,388.15 ₹ 17,388.15 285400.00
8/4/2022 ₹ 17,463.10 ₹ 17,490.70 ₹ 17,161.25 ₹ 17,382.00 ₹ 17,382.00 325000.00
8/5/2022 ₹ 17,423.65 ₹ 17,474.40 ₹ 17,348.75 ₹ 17,397.50 ₹ 17,397.50 355300.00
8/8/2022 ₹ 17,401.50 ₹ 17,548.80 ₹ 17,359.75 ₹ 17,525.10 ₹ 17,525.10 257000.00
8/10/2022 ₹ 17,566.10 ₹ 17,566.10 ₹ 17,442.80 ₹ 17,534.75 ₹ 17,534.75 312700.00
8/11/2022 ₹ 17,711.65 ₹ 17,719.30 ₹ 17,631.95 ₹ 17,659.00 ₹ 17,659.00 311200.00
8/12/2022 ₹ 17,659.65 ₹ 17,724.65 ₹ 17,597.85 ₹ 17,698.15 ₹ 17,698.15 303900.00
8/16/2022 ₹ 17,797.20 ₹ 17,839.10 ₹ 17,764.05 ₹ 17,825.25 ₹ 17,825.25 0.00
8/17/2022 ₹ 17,868.15 ₹ 17,965.95 ₹ 17,833.35 ₹ 17,944.25 ₹ 17,944.25 262800.00
8/18/2022 ₹ 17,898.65 ₹ 17,968.45 ₹ 17,852.05 ₹ 17,956.50 ₹ 17,956.50 263900.00
8/19/2022 ₹ 17,966.55 ₹ 17,992.20 ₹ 17,710.75 ₹ 17,758.45 ₹ 17,758.45 295600.00
8/22/2022 ₹ 17,682.90 ₹ 17,690.05 ₹ 17,467.35 ₹ 17,490.70 ₹ 17,490.70 287600.00
8/23/2022 ₹ 17,357.35 ₹ 17,625.55 ₹ 17,345.20 ₹ 17,577.50 ₹ 17,577.50 285600.00
8/24/2022 ₹ 17,525.45 ₹ 17,623.65 ₹ 17,499.25 ₹ 17,604.95 ₹ 17,604.95 262000.00
8/25/2022 ₹ 17,679.00 ₹ 17,726.50 ₹ 17,487.45 ₹ 17,522.45 ₹ 17,522.45 230200.00
8/26/2022 ₹ 17,619.30 ₹ 17,685.85 ₹ 17,519.35 ₹ 17,558.90 ₹ 17,558.90 266600.00
8/29/2022 ₹ 17,188.65 ₹ 17,380.15 ₹ 17,166.20 ₹ 17,312.90 ₹ 17,312.90 244900.00
8/30/2022 ₹ 17,414.95 ₹ 17,777.65 ₹ 17,401.50 ₹ 17,759.30 ₹ 17,759.30 324700.00
9/1/2022 ₹ 17,485.70 ₹ 17,695.60 ₹ 17,468.45 ₹ 17,542.80 ₹ 17,542.80 308500.00
9/2/2022 ₹ 17,598.40 ₹ 17,643.85 ₹ 17,476.45 ₹ 17,539.45 ₹ 17,539.45 256300.00
9/5/2022 ₹ 17,546.45 ₹ 17,683.15 ₹ 17,540.35 ₹ 17,665.80 ₹ 17,665.80 230300.00
9/6/2022 ₹ 17,695.70 ₹ 17,764.65 ₹ 17,587.65 ₹ 17,655.60 ₹ 17,655.60 251200.00
9/7/2022 ₹ 17,519.40 ₹ 17,650.75 ₹ 17,484.30 ₹ 17,624.40 ₹ 17,624.40 354100.00
9/8/2022 ₹ 17,748.15 ₹ 17,807.65 ₹ 17,691.95 ₹ 17,798.75 ₹ 17,798.75 279800.00
9/9/2022 ₹ 17,923.35 ₹ 17,925.95 ₹ 17,786.00 ₹ 17,833.35 ₹ 17,833.35 270300.00
9/12/2022 ₹ 17,890.85 ₹ 17,980.55 ₹ 17,889.15 ₹ 17,936.35 ₹ 17,936.35 228200.00
9/13/2022 ₹ 18,044.45 ₹ 18,088.30 ₹ 18,015.45 ₹ 18,070.05 ₹ 18,070.05 259900.00
9/14/2022 ₹ 17,771.15 ₹ 18,091.55 ₹ 17,771.15 ₹ 18,003.75 ₹ 18,003.75 365900.00
9/15/2022 ₹ 18,046.35 ₹ 18,096.15 ₹ 17,861.50 ₹ 17,877.40 ₹ 17,877.40 289600.00
9/16/2022 ₹ 17,796.80 ₹ 17,820.05 ₹ 17,497.25 ₹ 17,530.85 ₹ 17,530.85 468500.00
9/19/2022 ₹ 17,540.65 ₹ 17,667.20 ₹ 17,429.70 ₹ 17,622.25 ₹ 17,622.25 258300.00
9/20/2022 ₹ 17,770.40 ₹ 17,919.30 ₹ 17,744.40 ₹ 17,816.25 ₹ 17,816.25 263100.00
9/21/2022 ₹ 17,766.35 ₹ 17,838.70 ₹ 17,663.60 ₹ 17,718.35 ₹ 17,718.35 245500.00
9/22/2022 ₹ 17,609.65 ₹ 17,722.75 ₹ 17,532.45 ₹ 17,629.80 ₹ 17,629.80 284100.00
9/23/2022 ₹ 17,593.85 ₹ 17,642.15 ₹ 17,291.65 ₹ 17,327.35 ₹ 17,327.35 390800.00
9/26/2022 ₹ 17,156.30 ₹ 17,196.40 ₹ 16,978.30 ₹ 17,016.30 ₹ 17,016.30 492000.00
9/27/2022 ₹ 17,110.90 ₹ 17,176.45 ₹ 16,942.35 ₹ 17,007.40 ₹ 17,007.40 359900.00
9/28/2022 ₹ 16,870.55 ₹ 17,037.60 ₹ 16,820.40 ₹ 16,858.60 ₹ 16,858.60 323900.00
9/29/2022 ₹ 16,993.60 ₹ 17,026.05 ₹ 16,788.60 ₹ 16,818.10 ₹ 16,818.10 340000.00
9/30/2022 ₹ 16,798.05 ₹ 17,187.10 ₹ 16,747.70 ₹ 17,094.35 ₹ 17,094.35 376100.00
10/3/2022 ₹ 17,102.10 ₹ 17,114.65 ₹ 16,855.55 ₹ 16,887.35 ₹ 16,887.35 278400.00
10/4/2022 ₹ 17,147.45 ₹ 17,287.30 ₹ 17,117.30 ₹ 17,274.30 ₹ 17,274.30 226000.00
10/6/2022 ₹ 17,379.25 ₹ 17,428.80 ₹ 17,315.65 ₹ 17,331.80 ₹ 17,331.80 265500.00
10/7/2022 ₹ 17,287.20 ₹ 17,337.35 ₹ 17,216.95 ₹ 17,314.65 ₹ 17,314.65 216300.00
10/10/2022 ₹ 17,094.35 ₹ 17,280.15 ₹ 17,064.70 ₹ 17,241.00 ₹ 17,241.00 234000.00
10/11/2022 ₹ 17,256.05 ₹ 17,261.80 ₹ 16,950.30 ₹ 16,983.55 ₹ 16,983.55 282600.00
10/12/2022 ₹ 17,025.55 ₹ 17,142.35 ₹ 16,960.05 ₹ 17,123.60 ₹ 17,123.60 256000.00
10/13/2022 ₹ 17,087.35 ₹ 17,112.35 ₹ 16,956.95 ₹ 17,014.35 ₹ 17,014.35 266400.00
10/14/2022 ₹ 17,322.30 ₹ 17,348.55 ₹ 17,169.75 ₹ 17,185.70 ₹ 17,185.70 227000.00
10/17/2022 ₹ 17,144.80 ₹ 17,328.55 ₹ 17,098.55 ₹ 17,311.80 ₹ 17,311.80 212200.00
10/18/2022 ₹ 17,438.75 ₹ 17,527.80 ₹ 17,434.05 ₹ 17,486.95 ₹ 17,486.95 239500.00
10/19/2022 ₹ 17,568.15 ₹ 17,607.60 ₹ 17,472.85 ₹ 17,512.25 ₹ 17,512.25 210500.00
10/20/2022 ₹ 17,423.10 ₹ 17,584.15 ₹ 17,421.00 ₹ 17,563.95 ₹ 17,563.95 249600.00
10/21/2022 ₹ 17,622.85 ₹ 17,670.15 ₹ 17,520.75 ₹ 17,576.30 ₹ 17,576.30 277700.00
10/24/2022 ₹ 17,736.35 ₹ 17,777.55 ₹ 17,707.40 ₹ 17,730.75 ₹ 17,730.75 45000.00
10/25/2022 ₹ 17,808.30 ₹ 17,811.50 ₹ 17,637.00 ₹ 17,656.35 ₹ 17,656.35 251400.00
10/27/2022 ₹ 17,771.40 ₹ 17,783.90 ₹ 17,654.50 ₹ 17,736.95 ₹ 17,736.95 324600.00
10/28/2022 ₹ 17,756.40 ₹ 17,838.90 ₹ 17,723.70 ₹ 17,786.80 ₹ 17,786.80 250000.00
10/31/2022 ₹ 17,910.20 ₹ 18,022.80 ₹ 17,899.90 ₹ 18,012.20 ₹ 18,012.20 227200.00
11/1/2022 ₹ 18,130.70 ₹ 18,175.80 ₹ 18,060.15 ₹ 18,145.40 ₹ 18,145.40 349900.00
11/2/2022 ₹ 18,177.90 ₹ 18,178.75 ₹ 18,048.65 ₹ 18,082.85 ₹ 18,082.85 270900.00
11/3/2022 ₹ 17,968.35 ₹ 18,106.30 ₹ 17,959.20 ₹ 18,052.70 ₹ 18,052.70 213000.00
11/4/2022 ₹ 18,053.40 ₹ 18,135.10 ₹ 18,017.15 ₹ 18,117.15 ₹ 18,117.15 267900.00
11/7/2022 ₹ 18,211.75 ₹ 18,255.50 ₹ 18,064.75 ₹ 18,202.80 ₹ 18,202.80 314800.00
11/9/2022 ₹ 18,288.25 ₹ 18,296.40 ₹ 18,117.50 ₹ 18,157.00 ₹ 18,157.00 307200.00
11/10/2022 ₹ 18,044.35 ₹ 18,103.10 ₹ 17,969.40 ₹ 18,028.20 ₹ 18,028.20 256500.00
11/11/2022 ₹ 18,272.35 ₹ 18,362.30 ₹ 18,259.35 ₹ 18,349.70 ₹ 18,349.70 378500.00
11/14/2022 ₹ 18,376.40 ₹ 18,399.45 ₹ 18,311.40 ₹ 18,329.15 ₹ 18,329.15 301400.00
11/15/2022 ₹ 18,362.75 ₹ 18,427.95 ₹ 18,282.00 ₹ 18,403.40 ₹ 18,403.40 250900.00
11/16/2022 ₹ 18,398.25 ₹ 18,442.15 ₹ 18,344.15 ₹ 18,409.65 ₹ 18,409.65 219300.00
11/17/2022 ₹ 18,358.70 ₹ 18,417.60 ₹ 18,312.95 ₹ 18,343.90 ₹ 18,343.90 200500.00
11/18/2022 ₹ 18,382.95 ₹ 18,394.60 ₹ 18,209.80 ₹ 18,307.65 ₹ 18,307.65 198800.00
11/21/2022 ₹ 18,246.40 ₹ 18,262.30 ₹ 18,133.35 ₹ 18,159.95 ₹ 18,159.95 213800.00
11/22/2022 ₹ 18,179.15 ₹ 18,261.85 ₹ 18,137.70 ₹ 18,244.20 ₹ 18,244.20 177700.00
11/23/2022 ₹ 18,325.20 ₹ 18,325.40 ₹ 18,246.00 ₹ 18,267.25 ₹ 18,267.25 178800.00
11/24/2022 ₹ 18,326.10 ₹ 18,529.70 ₹ 18,294.25 ₹ 18,484.10 ₹ 18,484.10 204000.00
11/25/2022 ₹ 18,528.45 ₹ 18,534.90 ₹ 18,445.10 ₹ 18,512.75 ₹ 18,512.75 205900.00
11/28/2022 ₹ 18,430.55 ₹ 18,614.25 ₹ 18,365.60 ₹ 18,562.75 ₹ 18,562.75 206500.00
11/29/2022 ₹ 18,552.45 ₹ 18,678.10 ₹ 18,552.15 ₹ 18,618.05 ₹ 18,618.05 195300.00
11/30/2022 ₹ 18,625.70 ₹ 18,816.05 ₹ 18,616.55 ₹ 18,758.35 ₹ 18,758.35 345600.00
12/1/2022 ₹ 18,871.95 ₹ 18,887.60 ₹ 18,778.20 ₹ 18,812.50 ₹ 18,812.50 325000.00
12/2/2022 ₹ 18,752.40 ₹ 18,781.95 ₹ 18,639.20 ₹ 18,696.10 ₹ 18,696.10 254400.00
12/5/2022 ₹ 18,719.55 ₹ 18,728.60 ₹ 18,591.35 ₹ 18,701.05 ₹ 18,701.05 288400.00
12/6/2022 ₹ 18,600.65 ₹ 18,654.90 ₹ 18,577.90 ₹ 18,642.75 ₹ 18,642.75 217800.00
12/7/2022 ₹ 18,638.85 ₹ 18,668.30 ₹ 18,528.40 ₹ 18,560.50 ₹ 18,560.50 200500.00
12/8/2022 ₹ 18,570.85 ₹ 18,625.00 ₹ 18,536.95 ₹ 18,609.35 ₹ 18,609.35 202800.00
12/9/2022 ₹ 18,662.40 ₹ 18,664.70 ₹ 18,410.10 ₹ 18,496.60 ₹ 18,496.60 215800.00
12/12/2022 ₹ 18,402.15 ₹ 18,521.55 ₹ 18,345.70 ₹ 18,497.15 ₹ 18,497.15 193900.00
12/13/2022 ₹ 18,524.40 ₹ 18,617.25 ₹ 18,490.20 ₹ 18,608.00 ₹ 18,608.00 187600.00
12/14/2022 ₹ 18,671.25 ₹ 18,696.10 ₹ 18,632.90 ₹ 18,660.30 ₹ 18,660.30 208000.00
12/15/2022 ₹ 18,614.40 ₹ 18,652.90 ₹ 18,387.70 ₹ 18,414.90 ₹ 18,414.90 183100.00
12/16/2022 ₹ 18,319.10 ₹ 18,440.95 ₹ 18,255.15 ₹ 18,269.00 ₹ 18,269.00 277700.00
12/19/2022 ₹ 18,288.10 ₹ 18,431.65 ₹ 18,244.55 ₹ 18,420.45 ₹ 18,420.45 154800.00
12/20/2022 ₹ 18,340.30 ₹ 18,404.90 ₹ 18,202.65 ₹ 18,385.30 ₹ 18,385.30 169000.00
12/21/2022 ₹ 18,435.15 ₹ 18,473.35 ₹ 18,162.75 ₹ 18,199.10 ₹ 18,199.10 187600.00
12/22/2022 ₹ 18,288.80 ₹ 18,318.75 ₹ 18,068.60 ₹ 18,127.35 ₹ 18,127.35 195700.00
12/23/2022 ₹ 17,977.65 ₹ 18,050.45 ₹ 17,779.50 ₹ 17,806.80 ₹ 17,806.80 221500.00
12/26/2022 ₹ 17,830.40 ₹ 18,084.10 ₹ 17,774.25 ₹ 18,014.60 ₹ 18,014.60 176700.00
12/27/2022 ₹ 18,089.80 ₹ 18,149.25 ₹ 17,967.45 ₹ 18,132.30 ₹ 18,132.30 214300.00
12/28/2022 ₹ 18,084.75 ₹ 18,173.10 ₹ 18,068.35 ₹ 18,122.50 ₹ 18,122.50 193900.00
12/29/2022 ₹ 18,045.70 ₹ 18,229.70 ₹ 17,992.80 ₹ 18,191.00 ₹ 18,191.00 281100.00
12/30/2022 ₹ 18,259.10 ₹ 18,265.25 ₹ 18,080.30 ₹ 18,105.30 ₹ 18,105.30 192000.00
1/2/2023 ₹ 18,131.70 ₹ 18,215.15 ₹ 18,086.50 ₹ 18,197.45 ₹ 18,197.45 256100.00
1/3/2023 ₹ 18,163.20 ₹ 18,251.95 ₹ 18,149.80 ₹ 18,232.55 ₹ 18,232.55 208700.00
1/4/2023 ₹ 18,230.65 ₹ 18,243.00 ₹ 18,020.60 ₹ 18,042.95 ₹ 18,042.95 235200.00
1/5/2023 ₹ 18,101.95 ₹ 18,120.30 ₹ 17,892.60 ₹ 17,992.15 ₹ 17,992.15 269900.00
1/6/2023 ₹ 18,008.05 ₹ 18,047.40 ₹ 17,795.55 ₹ 17,859.45 ₹ 17,859.45 238200.00
1/9/2023 ₹ 17,952.55 ₹ 18,141.40 ₹ 17,936.15 ₹ 18,101.20 ₹ 18,101.20 257200.00
1/10/2023 ₹ 18,121.30 ₹ 18,127.60 ₹ 17,856.00 ₹ 17,914.15 ₹ 17,914.15 283300.00
1/11/2023 ₹ 17,924.25 ₹ 17,976.35 ₹ 17,824.35 ₹ 17,895.70 ₹ 17,895.70 259900.00
1/12/2023 ₹ 17,920.85 ₹ 17,945.80 ₹ 17,761.65 ₹ 17,858.20 ₹ 17,858.20 227800.00
1/13/2023 ₹ 17,867.50 ₹ 17,999.35 ₹ 17,774.25 ₹ 17,956.60 ₹ 17,956.60 256700.00
1/16/2023 ₹ 18,033.15 ₹ 18,049.65 ₹ 17,853.65 ₹ 17,894.85 ₹ 17,894.85 206200.00
1/17/2023 ₹ 17,922.80 ₹ 18,072.05 ₹ 17,886.95 ₹ 18,053.30 ₹ 18,053.30 219100.00
1/18/2023 ₹ 18,074.30 ₹ 18,183.75 ₹ 18,032.45 ₹ 18,165.35 ₹ 18,165.35 255800.00
1/19/2023 ₹ 18,119.80 ₹ 18,155.20 ₹ 18,063.75 ₹ 18,107.85 ₹ 18,107.85 237800.00
1/20/2023 ₹ 18,115.60 ₹ 18,145.45 ₹ 18,016.20 ₹ 18,027.65 ₹ 18,027.65 237200.00
1/23/2023 ₹ 18,118.45 ₹ 18,162.60 ₹ 18,063.45 ₹ 18,118.55 ₹ 18,118.55 202500.00
1/24/2023 ₹ 18,183.95 ₹ 18,201.25 ₹ 18,078.65 ₹ 18,118.30 ₹ 18,118.30 216900.00
1/25/2023 ₹ 18,093.35 ₹ 18,100.60 ₹ 17,846.15 ₹ 17,891.95 ₹ 17,891.95 257200.00
1/27/2023 ₹ 17,877.20 ₹ 17,884.75 ₹ 17,493.55 ₹ 17,604.35 ₹ 17,604.35 476300.00
1/30/2023 ₹ 17,541.95 ₹ 17,709.15 ₹ 17,405.55 ₹ 17,648.95 ₹ 17,648.95 432400.00
1/31/2023 ₹ 17,731.45 ₹ 17,735.70 ₹ 17,537.55 ₹ 17,662.15 ₹ 17,662.15 398300.00
2/1/2023 ₹ 17,811.60 ₹ 17,972.20 ₹ 17,353.40 ₹ 17,616.30 ₹ 17,616.30 512900.00
2/2/2023 ₹ 17,517.10 ₹ 17,653.90 ₹ 17,445.95 ₹ 17,610.40 ₹ 17,610.40 490100.00
2/3/2023 ₹ 17,721.75 ₹ 17,870.30 ₹ 17,584.20 ₹ 17,854.05 ₹ 17,854.05 424100.00
2/6/2023 ₹ 17,818.55 ₹ 17,823.70 ₹ 17,698.35 ₹ 17,764.60 ₹ 17,764.60 282500.00
2/7/2023 ₹ 17,790.10 ₹ 17,811.15 ₹ 17,652.55 ₹ 17,721.50 ₹ 17,721.50 354400.00
2/8/2023 ₹ 17,750.30 ₹ 17,898.70 ₹ 17,744.15 ₹ 17,871.70 ₹ 17,871.70 291000.00
2/9/2023 ₹ 17,885.50 ₹ 17,916.90 ₹ 17,779.80 ₹ 17,893.45 ₹ 17,893.45 260900.00
2/10/2023 ₹ 17,847.55 ₹ 17,876.95 ₹ 17,801.00 ₹ 17,856.50 ₹ 17,856.50 232000.00
2/13/2023 ₹ 17,859.10 ₹ 17,880.70 ₹ 17,719.75 ₹ 17,770.90 ₹ 17,770.90 231300.00
2/14/2023 ₹ 17,840.35 ₹ 17,954.55 ₹ 17,800.05 ₹ 17,929.85 ₹ 17,929.85 244500.00
2/15/2023 ₹ 17,896.60 ₹ 18,034.10 ₹ 17,853.80 ₹ 18,015.85 ₹ 18,015.85 229300.00
2/16/2023 ₹ 18,094.75 ₹ 18,134.75 ₹ 18,000.65 ₹ 18,035.85 ₹ 18,035.85 230200.00
2/17/2023 ₹ 17,974.85 ₹ 18,034.25 ₹ 17,884.60 ₹ 17,944.20 ₹ 17,944.20 208100.00
2/20/2023 ₹ 17,965.55 ₹ 18,004.35 ₹ 17,818.40 ₹ 17,844.60 ₹ 17,844.60 174600.00
2/21/2023 ₹ 17,905.80 ₹ 17,924.90 ₹ 17,800.30 ₹ 17,826.70 ₹ 17,826.70 198200.00
2/22/2023 ₹ 17,755.35 ₹ 17,772.50 ₹ 17,529.45 ₹ 17,554.30 ₹ 17,554.30 204000.00
2/23/2023 ₹ 17,574.65 ₹ 17,620.05 ₹ 17,455.40 ₹ 17,511.25 ₹ 17,511.25 240800.00
2/24/2023 ₹ 17,591.35 ₹ 17,599.75 ₹ 17,421.80 ₹ 17,465.80 ₹ 17,465.80 209400.00
2/27/2023 ₹ 17,428.60 ₹ 17,451.60 ₹ 17,299.00 ₹ 17,392.70 ₹ 17,392.70 246400.00
2/28/2023 ₹ 17,383.25 ₹ 17,440.45 ₹ 17,255.20 ₹ 17,303.95 ₹ 17,303.95 420900.00
3/1/2023 ₹ 17,360.10 ₹ 17,467.75 ₹ 17,345.25 ₹ 17,450.90 ₹ 17,450.90 272900.00
3/2/2023 ₹ 17,421.50 ₹ 17,445.80 ₹ 17,306.00 ₹ 17,321.90 ₹ 17,321.90 310700.00
3/3/2023 ₹ 17,451.25 ₹ 17,644.75 ₹ 17,427.70 ₹ 17,594.35 ₹ 17,594.35 356200.00
3/6/2023 ₹ 17,680.35 ₹ 17,799.95 ₹ 17,671.95 ₹ 17,711.45 ₹ 17,711.45 362800.00
3/8/2023 ₹ 17,665.75 ₹ 17,766.50 ₹ 17,602.25 ₹ 17,754.40 ₹ 17,754.40 267000.00
3/9/2023 ₹ 17,772.05 ₹ 17,772.35 ₹ 17,573.60 ₹ 17,589.60 ₹ 17,589.60 262400.00
3/10/2023 ₹ 17,443.80 ₹ 17,451.50 ₹ 17,324.35 ₹ 17,412.90 ₹ 17,412.90 235900.00
3/13/2023 ₹ 17,421.90 ₹ 17,529.90 ₹ 17,113.45 ₹ 17,154.30 ₹ 17,154.30 254900.00
3/14/2023 ₹ 17,160.55 ₹ 17,224.65 ₹ 16,987.10 ₹ 17,043.30 ₹ 17,043.30 290600.00
3/15/2023 ₹ 17,166.45 ₹ 17,211.35 ₹ 16,938.90 ₹ 16,972.15 ₹ 16,972.15 248200.00
3/16/2023 ₹ 16,994.65 ₹ 17,062.45 ₹ 16,850.15 ₹ 16,985.60 ₹ 16,985.60 349800.00
3/17/2023 ₹ 17,111.80 ₹ 17,145.80 ₹ 16,958.15 ₹ 17,100.05 ₹ 17,100.05 408100.00
3/20/2023 ₹ 17,066.60 ₹ 17,066.60 ₹ 16,828.35 ₹ 16,988.40 ₹ 16,988.40 241800.00
3/21/2023 ₹ 17,060.40 ₹ 17,127.70 ₹ 17,016.00 ₹ 17,107.50 ₹ 17,107.50 246700.00
3/22/2023 ₹ 17,177.45 ₹ 17,207.25 ₹ 17,107.85 ₹ 17,151.90 ₹ 17,151.90 0.00
3/23/2023 ₹ 17,097.40 ₹ 17,205.40 ₹ 17,045.30 ₹ 17,076.90 ₹ 17,076.90 219200.00
3/24/2023 ₹ 17,076.20 ₹ 17,109.45 ₹ 16,917.35 ₹ 16,945.05 ₹ 16,945.05 228000.00
3/27/2023 ₹ 16,984.30 ₹ 17,091.00 ₹ 16,918.55 ₹ 16,985.70 ₹ 16,985.70 218400.00
3/28/2023 ₹ 17,031.75 ₹ 17,061.75 ₹ 16,913.75 ₹ 16,951.70 ₹ 16,951.70 238800.00
3/29/2023 ₹ 16,977.30 ₹ 17,126.15 ₹ 16,940.60 ₹ 17,080.70 ₹ 17,080.70 345900.00
3/31/2023 ₹ 17,210.35 ₹ 17,381.60 ₹ 17,204.65 ₹ 17,359.75 ₹ 17,359.75 263900.00
4/3/2023 ₹ 17,427.95 ₹ 17,428.05 ₹ 17,312.75 ₹ 17,398.05 ₹ 17,398.05 230200.00
4/5/2023 ₹ 17,422.30 ₹ 17,570.55 ₹ 17,402.70 ₹ 17,557.05 ₹ 17,557.05 248300.00
4/6/2023 ₹ 17,533.85 ₹ 17,638.70 ₹ 17,502.85 ₹ 17,599.15 ₹ 17,599.15 242700.00
4/10/2023 ₹ 17,634.90 ₹ 17,694.10 ₹ 17,597.95 ₹ 17,624.05 ₹ 17,624.05 254800.00
4/11/2023 ₹ 17,704.80 ₹ 17,748.75 ₹ 17,655.15 ₹ 17,722.30 ₹ 17,722.30 304300.00
4/12/2023 ₹ 17,759.55 ₹ 17,825.75 ₹ 17,717.25 ₹ 17,812.40 ₹ 17,812.40 232800.00
4/13/2023 ₹ 17,807.30 ₹ 17,842.15 ₹ 17,729.65 ₹ 17,828.00 ₹ 17,828.00 285800.00
4/17/2023 ₹ 17,863.00 ₹ 17,863.00 ₹ 17,574.05 ₹ 17,706.85 ₹ 17,706.85 357400.00
4/18/2023 ₹ 17,766.60 ₹ 17,766.60 ₹ 17,610.20 ₹ 17,660.15 ₹ 17,660.15 258900.00
4/19/2023 ₹ 17,653.35 ₹ 17,666.15 ₹ 17,579.85 ₹ 17,618.75 ₹ 17,618.75 281500.00
4/20/2023 ₹ 17,638.60 ₹ 17,684.45 ₹ 17,584.35 ₹ 17,624.45 ₹ 17,624.45 215100.00
4/21/2023 ₹ 17,639.75 ₹ 17,663.20 ₹ 17,553.95 ₹ 17,624.05 ₹ 17,624.05 230200.00
4/24/2023 ₹ 17,707.55 ₹ 17,754.50 ₹ 17,612.50 ₹ 17,743.40 ₹ 17,743.40 255700.00
4/25/2023 ₹ 17,761.55 ₹ 17,807.45 ₹ 17,716.85 ₹ 17,769.25 ₹ 17,769.25 297400.00
4/26/2023 ₹ 17,767.30 ₹ 17,827.75 ₹ 17,711.20 ₹ 17,813.60 ₹ 17,813.60 233000.00
4/27/2023 ₹ 17,813.10 ₹ 17,931.60 ₹ 17,797.90 ₹ 17,915.05 ₹ 17,915.05 241400.00
4/28/2023 ₹ 17,950.40 ₹ 18,089.15 ₹ 17,885.30 ₹ 18,065.00 ₹ 18,065.00 290300.00
5/2/2023 ₹ 18,124.80 ₹ 18,180.25 ₹ 18,101.75 ₹ 18,147.65 ₹ 18,147.65 265200.00
5/3/2023 ₹ 18,113.80 ₹ 18,116.35 ₹ 18,042.40 ₹ 18,089.85 ₹ 18,089.85 226200.00
5/4/2023 ₹ 18,081.00 ₹ 18,267.45 ₹ 18,066.70 ₹ 18,255.80 ₹ 18,255.80 226600.00
5/5/2023 ₹ 18,117.30 ₹ 18,216.95 ₹ 18,055.45 ₹ 18,069.00 ₹ 18,069.00 239700.00
5/8/2023 ₹ 18,120.60 ₹ 18,286.95 ₹ 18,100.30 ₹ 18,264.40 ₹ 18,264.40 228400.00
5/9/2023 ₹ 18,303.40 ₹ 18,344.20 ₹ 18,229.65 ₹ 18,265.95 ₹ 18,265.95 245400.00
5/10/2023 ₹ 18,313.60 ₹ 18,326.75 ₹ 18,211.95 ₹ 18,315.10 ₹ 18,315.10 220500.00
5/11/2023 ₹ 18,357.80 ₹ 18,389.70 ₹ 18,270.40 ₹ 18,297.00 ₹ 18,297.00 248900.00
5/12/2023 ₹ 18,273.75 ₹ 18,342.75 ₹ 18,194.55 ₹ 18,314.80 ₹ 18,314.80 241700.00
5/15/2023 ₹ 18,339.30 ₹ 18,458.90 ₹ 18,287.90 ₹ 18,398.85 ₹ 18,398.85 216100.00
5/16/2023 ₹ 18,432.35 ₹ 18,432.35 ₹ 18,264.35 ₹ 18,286.50 ₹ 18,286.50 219500.00
5/17/2023 ₹ 18,300.45 ₹ 18,309.00 ₹ 18,115.35 ₹ 18,181.75 ₹ 18,181.75 229900.00
5/18/2023 ₹ 18,287.50 ₹ 18,297.20 ₹ 18,104.85 ₹ 18,129.95 ₹ 18,129.95 272100.00
5/19/2023 ₹ 18,186.15 ₹ 18,218.10 ₹ 18,060.40 ₹ 18,203.40 ₹ 18,203.40 260900.00
5/22/2023 ₹ 18,201.10 ₹ 18,335.25 ₹ 18,178.85 ₹ 18,314.40 ₹ 18,314.40 262600.00
5/23/2023 ₹ 18,362.90 ₹ 18,419.75 ₹ 18,324.20 ₹ 18,348.00 ₹ 18,348.00 270400.00
5/24/2023 ₹ 18,294.80 ₹ 18,392.60 ₹ 18,262.95 ₹ 18,285.40 ₹ 18,285.40 232600.00
5/25/2023 ₹ 18,268.90 ₹ 18,338.10 ₹ 18,202.40 ₹ 18,321.15 ₹ 18,321.15 235900.00
5/26/2023 ₹ 18,368.35 ₹ 18,508.55 ₹ 18,333.15 ₹ 18,499.35 ₹ 18,499.35 198700.00
5/29/2023 ₹ 18,619.15 ₹ 18,641.20 ₹ 18,581.25 ₹ 18,598.65 ₹ 18,598.65 265300.00
5/30/2023 ₹ 18,606.65 ₹ 18,662.45 ₹ 18,575.50 ₹ 18,633.85 ₹ 18,633.85 234400.00
5/31/2023 ₹ 18,594.20 ₹ 18,603.90 ₹ 18,483.85 ₹ 18,534.40 ₹ 18,534.40 696500.00
6/1/2023 ₹ 18,579.40 ₹ 18,580.30 ₹ 18,464.55 ₹ 18,487.75 ₹ 18,487.75 265600.00
6/2/2023 ₹ 18,550.85 ₹ 18,573.70 ₹ 18,478.40 ₹ 18,534.10 ₹ 18,534.10 270900.00
6/5/2023 ₹ 18,612.00 ₹ 18,640.15 ₹ 18,582.80 ₹ 18,593.85 ₹ 18,593.85 256100.00
6/6/2023 ₹ 18,600.80 ₹ 18,622.75 ₹ 18,531.60 ₹ 18,599.00 ₹ 18,599.00 220800.00
6/7/2023 ₹ 18,665.60 ₹ 18,738.95 ₹ 18,636.00 ₹ 18,726.40 ₹ 18,726.40 260100.00
6/8/2023 ₹ 18,725.35 ₹ 18,777.90 ₹ 18,615.60 ₹ 18,634.55 ₹ 18,634.55 286500.00
6/9/2023 ₹ 18,655.90 ₹ 18,676.65 ₹ 18,555.40 ₹ 18,563.40 ₹ 18,563.40 221800.00
6/12/2023 ₹ 18,595.05 ₹ 18,633.60 ₹ 18,559.75 ₹ 18,601.50 ₹ 18,601.50 179500.00
6/13/2023 ₹ 18,631.80 ₹ 18,728.90 ₹ 18,631.80 ₹ 18,716.15 ₹ 18,716.15 233200.00
6/14/2023 ₹ 18,744.60 ₹ 18,769.70 ₹ 18,690.00 ₹ 18,755.90 ₹ 18,755.90 261400.00
6/15/2023 ₹ 18,774.45 ₹ 18,794.10 ₹ 18,669.05 ₹ 18,688.10 ₹ 18,688.10 263000.00
6/16/2023 ₹ 18,723.30 ₹ 18,864.70 ₹ 18,710.50 ₹ 18,826.00 ₹ 18,826.00 272800.00
6/19/2023 ₹ 18,873.30 ₹ 18,881.45 ₹ 18,719.15 ₹ 18,755.45 ₹ 18,755.45 219800.00
6/20/2023 ₹ 18,752.35 ₹ 18,839.70 ₹ 18,660.65 ₹ 18,816.70 ₹ 18,816.70 211600.00
6/21/2023 ₹ 18,849.40 ₹ 18,875.90 ₹ 18,794.85 ₹ 18,856.85 ₹ 18,856.85 217500.00
6/22/2023 ₹ 18,853.60 ₹ 18,886.60 ₹ 18,759.50 ₹ 18,771.25 ₹ 18,771.25 252700.00
6/23/2023 ₹ 18,741.85 ₹ 18,756.40 ₹ 18,647.10 ₹ 18,665.50 ₹ 18,665.50 210600.00
6/26/2023 ₹ 18,682.35 ₹ 18,722.05 ₹ 18,646.70 ₹ 18,691.20 ₹ 18,691.20 171300.00
6/27/2023 ₹ 18,748.55 ₹ 18,829.25 ₹ 18,714.25 ₹ 18,817.40 ₹ 18,817.40 222500.00
6/28/2023 ₹ 18,908.15 ₹ 19,011.25 ₹ 18,861.35 ₹ 18,972.10 ₹ 18,972.10 398800.00
6/30/2023 ₹ 19,076.85 ₹ 19,201.70 ₹ 19,024.60 ₹ 19,189.05 ₹ 19,189.05 247900.00
 7/3/2023 ₹ 19,246.50 ₹ 19,345.10 ₹ 19,234.40 ₹ 19,322.55 ₹ 19,322.55 226100.00
7/4/2023 ₹ 19,406.60 ₹ 19,434.15 ₹ 19,300.00 ₹ 19,389.00 ₹ 19,389.00 226900.00
7/5/2023 ₹ 19,405.95 ₹ 19,421.60 ₹ 19,339.60 ₹ 19,398.50 ₹ 19,398.50 224400.00
7/6/2023 ₹ 19,385.70 ₹ 19,512.20 ₹ 19,373.00 ₹ 19,497.30 ₹ 19,497.30 268300.00
7/7/2023 ₹ 19,422.80 ₹ 19,523.60 ₹ 19,303.60 ₹ 19,331.80 ₹ 19,331.80 237100.00
7/10/2023 ₹ 19,400.35 ₹ 19,435.85 ₹ 19,327.10 ₹ 19,355.90 ₹ 19,355.90 268200.00
7/11/2023 ₹ 19,427.10 ₹ 19,515.10 ₹ 19,406.45 ₹ 19,439.40 ₹ 19,439.40 251300.00
7/12/2023 ₹ 19,497.45 ₹ 19,507.70 ₹ 19,361.75 ₹ 19,384.30 ₹ 19,384.30 327900.00
7/13/2023 ₹ 19,495.20 ₹ 19,567.00 ₹ 19,385.80 ₹ 19,413.75 ₹ 19,413.75 310400.00
7/14/2023 ₹ 19,493.45 ₹ 19,595.35 ₹ 19,433.50 ₹ 19,564.50 ₹ 19,564.50 291200.00
7/17/2023 ₹ 19,612.15 ₹ 19,731.85 ₹ 19,562.95 ₹ 19,711.45 ₹ 19,711.45 268700.00
7/18/2023 ₹ 19,787.50 ₹ 19,819.45 ₹ 19,690.20 ₹ 19,749.25 ₹ 19,749.25 286400.00
7/19/2023 ₹ 19,802.95 ₹ 19,851.70 ₹ 19,727.45 ₹ 19,833.15 ₹ 19,833.15 259700.00
7/20/2023 ₹ 19,831.70 ₹ 19,991.85 ₹ 19,758.40 ₹ 19,979.15 ₹ 19,979.15 274700.00
7/21/2023 ₹ 19,800.45 ₹ 19,887.40 ₹ 19,700.00 ₹ 19,745.00 ₹ 19,745.00 312500.00
7/24/2023 ₹ 19,748.45 ₹ 19,782.75 ₹ 19,658.30 ₹ 19,672.35 ₹ 19,672.35 265600.00
7/25/2023 ₹ 19,729.35 ₹ 19,729.35 ₹ 19,615.95 ₹ 19,680.60 ₹ 19,680.60 369700.00
7/26/2023 ₹ 19,733.35 ₹ 19,825.60 ₹ 19,716.70 ₹ 19,778.30 ₹ 19,778.30 244700.00
7/27/2023 ₹ 19,850.90 ₹ 19,867.55 ₹ 19,603.55 ₹ 19,659.90 ₹ 19,659.90 334900.00
7/28/2023 ₹ 19,659.75 ₹ 19,695.90 ₹ 19,563.10 ₹ 19,646.05 ₹ 19,646.05 258700.00
7/31/2023 ₹ 19,666.35 ₹ 19,772.75 ₹ 19,597.60 ₹ 19,753.80 ₹ 19,753.80 295100.00
8/1/2023 ₹ 19,784.00 ₹ 19,795.60 ₹ 19,704.60 ₹ 19,733.55 ₹ 19,733.55 298000.00
8/2/2023 ₹ 19,655.40 ₹ 19,678.25 ₹ 19,423.55 ₹ 19,526.55 ₹ 19,526.55 290700.00
8/3/2023 ₹ 19,463.75 ₹ 19,537.65 ₹ 19,296.45 ₹ 19,381.65 ₹ 19,381.65 315700.00
8/4/2023 ₹ 19,462.80 ₹ 19,538.85 ₹ 19,436.45 ₹ 19,517.00 ₹ 19,517.00 280800.00
8/7/2023 ₹ 19,576.85 ₹ 19,620.45 ₹ 19,524.80 ₹ 19,597.30 ₹ 19,597.30 216600.00
8/8/2023 ₹ 19,627.20 ₹ 19,634.40 ₹ 19,533.10 ₹ 19,570.85 ₹ 19,570.85 260300.00
8/9/2023 ₹ 19,578.80 ₹ 19,645.50 ₹ 19,467.50 ₹ 19,632.55 ₹ 19,632.55 266500.00
8/10/2023 ₹ 19,605.55 ₹ 19,623.60 ₹ 19,495.40 ₹ 19,543.10 ₹ 19,543.10 312200.00
8/11/2023 ₹ 19,554.25 ₹ 19,557.75 ₹ 19,412.75 ₹ 19,428.30 ₹ 19,428.30 235500.00
8/14/2023 ₹ 19,383.95 ₹ 19,465.85 ₹ 19,257.90 ₹ 19,434.55 ₹ 19,434.55 243900.00
8/16/2023 ₹ 19,369.00 ₹ 19,482.75 ₹ 19,317.20 ₹ 19,465.00 ₹ 19,465.00 0.00
8/17/2023 ₹ 19,450.55 ₹ 19,461.55 ₹ 19,326.25 ₹ 19,365.25 ₹ 19,365.25 268700.00
8/18/2023 ₹ 19,301.75 ₹ 19,373.80 ₹ 19,253.60 ₹ 19,310.15 ₹ 19,310.15 256100.00
8/21/2023 ₹ 19,320.65 ₹ 19,425.95 ₹ 19,296.30 ₹ 19,393.60 ₹ 19,393.60 262600.00
8/22/2023 ₹ 19,417.10 ₹ 19,443.50 ₹ 19,381.30 ₹ 19,396.45 ₹ 19,396.45 208700.00
8/23/2023 ₹ 19,439.20 ₹ 19,472.05 ₹ 19,366.60 ₹ 19,444.00 ₹ 19,444.00 225200.00
8/24/2023 ₹ 19,535.15 ₹ 19,584.45 ₹ 19,369.00 ₹ 19,386.70 ₹ 19,386.70 268300.00
8/25/2023 ₹ 19,297.40 ₹ 19,339.55 ₹ 19,229.70 ₹ 19,265.80 ₹ 19,265.80 466500.00
8/28/2023 ₹ 19,298.35 ₹ 19,366.85 ₹ 19,249.70 ₹ 19,306.05 ₹ 19,306.05 248200.00
8/29/2023 ₹ 19,374.85 ₹ 19,377.90 ₹ 19,309.10 ₹ 19,342.65 ₹ 19,342.65 307400.00
8/30/2023 ₹ 19,433.45 ₹ 19,452.80 ₹ 19,334.75 ₹ 19,347.45 ₹ 19,347.45 233000.00
8/31/2023 ₹ 19,375.55 ₹ 19,388.20 ₹ 19,223.65 ₹ 19,253.80 ₹ 19,253.80 0.00
 Hindalco

Date Open High Low Close Adj Close Volume

8/1/2018 ₹ 214.50 ₹ 214.90 ₹ 206.35 ₹ 208.00 ₹ 199.91 11173257.00
8/2/2018 ₹ 206.00 ₹ 210.75 ₹ 203.25 ₹ 207.90 ₹ 199.81 12829967.00
8/3/2018 ₹ 208.05 ₹ 212.70 ₹ 204.50 ₹ 211.60 ₹ 203.37 16743513.00
8/6/2018 ₹ 212.60 ₹ 216.80 ₹ 210.30 ₹ 216.10 ₹ 207.70 10375458.00
8/7/2018 ₹ 218.80 ₹ 222.55 ₹ 214.60 ₹ 219.00 ₹ 210.48 20854265.00
8/8/2018 ₹ 223.00 ₹ 224.90 ₹ 219.40 ₹ 220.60 ₹ 212.02 20806040.00
8/9/2018 ₹ 224.00 ₹ 228.20 ₹ 222.70 ₹ 227.45 ₹ 218.60 15345515.00
8/10/2018 ₹ 228.75 ₹ 228.80 ₹ 220.20 ₹ 222.70 ₹ 214.04 13147995.00
8/13/2018 ₹ 220.95 ₹ 223.60 ₹ 217.65 ₹ 221.65 ₹ 213.03 9996307.00
8/14/2018 ₹ 221.05 ₹ 223.95 ₹ 220.25 ₹ 221.45 ₹ 212.84 7631497.00
8/16/2018 ₹ 217.60 ₹ 218.30 ₹ 213.50 ₹ 216.10 ₹ 207.70 8129284.00
8/17/2018 ₹ 218.55 ₹ 221.20 ₹ 217.60 ₹ 219.70 ₹ 211.16 5232908.00
8/20/2018 ₹ 221.00 ₹ 227.00 ₹ 220.40 ₹ 226.65 ₹ 217.83 7597426.00
8/21/2018 ₹ 227.95 ₹ 228.15 ₹ 224.20 ₹ 226.40 ₹ 217.59 6115262.00
8/23/2018 ₹ 226.50 ₹ 226.95 ₹ 219.10 ₹ 221.05 ₹ 212.45 6182708.00
8/24/2018 ₹ 219.05 ₹ 223.35 ₹ 216.65 ₹ 222.10 ₹ 213.46 9112060.00
8/27/2018 ₹ 226.20 ₹ 231.00 ₹ 224.90 ₹ 230.25 ₹ 221.29 13523673.00
8/28/2018 ₹ 233.65 ₹ 240.00 ₹ 231.60 ₹ 239.00 ₹ 229.70 18891748.00
8/29/2018 ₹ 239.00 ₹ 243.00 ₹ 236.10 ₹ 236.85 ₹ 227.64 12141850.00
8/30/2018 ₹ 238.60 ₹ 241.60 ₹ 235.70 ₹ 240.25 ₹ 230.91 9911302.00
8/31/2018 ₹ 240.00 ₹ 240.70 ₹ 236.35 ₹ 237.95 ₹ 228.70 7187784.00
9/3/2018 ₹ 237.50 ₹ 242.85 ₹ 236.60 ₹ 239.40 ₹ 230.09 8308169.00
9/4/2018 ₹ 239.40 ₹ 239.85 ₹ 232.60 ₹ 235.10 ₹ 225.96 5836458.00
9/5/2018 ₹ 233.10 ₹ 240.90 ₹ 231.30 ₹ 239.95 ₹ 230.62 11428802.00
9/6/2018 ₹ 239.10 ₹ 240.40 ₹ 234.30 ₹ 235.40 ₹ 226.24 7398756.00
9/7/2018 ₹ 237.00 ₹ 246.25 ₹ 234.25 ₹ 242.55 ₹ 233.12 11021703.00
9/10/2018 ₹ 242.00 ₹ 243.90 ₹ 234.85 ₹ 235.70 ₹ 226.53 6103496.00
9/11/2018 ₹ 236.80 ₹ 240.80 ₹ 228.75 ₹ 231.60 ₹ 222.59 12646049.00
9/12/2018 ₹ 233.40 ₹ 238.70 ₹ 227.60 ₹ 237.90 ₹ 229.84 8896676.00
9/14/2018 ₹ 240.35 ₹ 249.05 ₹ 240.35 ₹ 245.45 ₹ 237.13 15742465.00
9/17/2018 ₹ 244.00 ₹ 245.65 ₹ 240.50 ₹ 241.35 ₹ 233.17 9898386.00
9/18/2018 ₹ 242.40 ₹ 243.20 ₹ 233.50 ₹ 234.15 ₹ 226.22 6825203.00
9/19/2018 ₹ 236.70 ₹ 240.45 ₹ 233.55 ₹ 235.65 ₹ 227.66 9799989.00
9/21/2018 ₹ 237.30 ₹ 242.45 ₹ 224.00 ₹ 240.40 ₹ 232.25 17636361.00
9/24/2018 ₹ 240.60 ₹ 245.35 ₹ 236.50 ₹ 239.90 ₹ 231.77 8991121.00
9/25/2018 ₹ 240.05 ₹ 244.80 ₹ 234.80 ₹ 243.05 ₹ 234.81 7847876.00
9/26/2018 ₹ 246.00 ₹ 250.35 ₹ 241.40 ₹ 247.95 ₹ 239.55 11935712.00
9/27/2018 ₹ 248.75 ₹ 250.80 ₹ 242.80 ₹ 243.90 ₹ 235.63 11385152.00
9/28/2018 ₹ 244.80 ₹ 246.50 ₹ 227.00 ₹ 229.65 ₹ 221.87 11588117.00
10/1/2018 ₹ 229.10 ₹ 244.10 ₹ 225.00 ₹ 242.90 ₹ 234.67 12577302.00
10/3/2018 ₹ 241.70 ₹ 256.25 ₹ 239.30 ₹ 253.75 ₹ 245.15 16541649.00
10/4/2018 ₹ 252.00 ₹ 259.75 ₹ 249.50 ₹ 251.85 ₹ 243.32 17158063.00
 10/5/2018 ₹ 247.25 ₹ 249.65 ₹ 238.75 ₹ 241.05 ₹ 232.88 13862891.00
10/8/2018 ₹ 235.00 ₹ 236.90 ₹ 210.70 ₹ 222.55 ₹ 215.01 25198149.00
10/9/2018 ₹ 222.50 ₹ 228.30 ₹ 218.85 ₹ 224.25 ₹ 216.65 10656797.00
10/10/2018 ₹ 225.00 ₹ 228.20 ₹ 222.50 ₹ 226.90 ₹ 219.21 8303201.00
10/11/2018 ₹ 216.90 ₹ 221.60 ₹ 211.10 ₹ 216.50 ₹ 209.16 15964574.00
10/12/2018 ₹ 218.00 ₹ 228.15 ₹ 218.00 ₹ 226.70 ₹ 219.02 7263391.00
10/15/2018 ₹ 229.00 ₹ 232.85 ₹ 224.40 ₹ 231.75 ₹ 223.90 7695758.00
10/16/2018 ₹ 231.90 ₹ 232.80 ₹ 228.20 ₹ 230.55 ₹ 222.74 10252207.00
10/17/2018 ₹ 233.20 ₹ 233.85 ₹ 223.70 ₹ 227.75 ₹ 220.03 7065573.00
10/19/2018 ₹ 224.90 ₹ 230.75 ₹ 222.55 ₹ 227.00 ₹ 219.31 5283114.00
10/22/2018 ₹ 230.55 ₹ 230.60 ₹ 221.35 ₹ 224.00 ₹ 216.41 6460230.00
10/23/2018 ₹ 221.90 ₹ 226.90 ₹ 216.40 ₹ 219.50 ₹ 212.06 6752747.00
10/24/2018 ₹ 222.90 ₹ 231.90 ₹ 222.10 ₹ 229.85 ₹ 222.06 10435431.00
10/25/2018 ₹ 227.30 ₹ 228.00 ₹ 219.40 ₹ 222.35 ₹ 214.82 7334578.00
10/26/2018 ₹ 223.05 ₹ 223.90 ₹ 212.40 ₹ 221.25 ₹ 213.75 12234401.00
10/29/2018 ₹ 221.00 ₹ 225.80 ₹ 217.15 ₹ 224.15 ₹ 216.55 10915002.00
10/30/2018 ₹ 228.00 ₹ 228.75 ₹ 222.20 ₹ 223.90 ₹ 216.31 6568207.00
10/31/2018 ₹ 224.00 ₹ 224.35 ₹ 216.20 ₹ 220.40 ₹ 212.93 9699183.00
11/1/2018 ₹ 222.60 ₹ 232.70 ₹ 221.30 ₹ 231.25 ₹ 223.41 9524000.00
11/2/2018 ₹ 235.00 ₹ 244.70 ₹ 231.35 ₹ 240.45 ₹ 232.30 19429972.00
11/5/2018 ₹ 241.00 ₹ 245.30 ₹ 238.50 ₹ 242.35 ₹ 234.14 7753905.00
11/6/2018 ₹ 242.95 ₹ 244.35 ₹ 238.40 ₹ 242.60 ₹ 234.38 5174397.00
11/7/2018 ₹ 244.00 ₹ 245.10 ₹ 243.00 ₹ 244.05 ₹ 235.78 784393.00
11/9/2018 ₹ 244.00 ₹ 244.00 ₹ 237.20 ₹ 238.80 ₹ 230.71 8125041.00
11/12/2018 ₹ 238.40 ₹ 240.00 ₹ 228.30 ₹ 229.25 ₹ 221.48 9063022.00
11/13/2018 ₹ 228.40 ₹ 232.40 ₹ 224.55 ₹ 231.55 ₹ 223.70 10009305.00
11/14/2018 ₹ 232.75 ₹ 233.40 ₹ 228.30 ₹ 229.50 ₹ 221.72 6327199.00
11/15/2018 ₹ 229.50 ₹ 234.80 ₹ 225.30 ₹ 233.60 ₹ 225.68 8640440.00
11/16/2018 ₹ 232.60 ₹ 235.45 ₹ 228.50 ₹ 229.95 ₹ 222.16 5455625.00
11/19/2018 ₹ 231.10 ₹ 237.40 ₹ 230.40 ₹ 234.45 ₹ 226.51 7276409.00
11/20/2018 ₹ 233.85 ₹ 233.85 ₹ 220.40 ₹ 221.95 ₹ 214.43 14761307.00
11/21/2018 ₹ 220.60 ₹ 225.15 ₹ 217.20 ₹ 223.15 ₹ 215.59 13704110.00
11/22/2018 ₹ 224.00 ₹ 225.30 ₹ 216.50 ₹ 218.10 ₹ 210.71 9708087.00
11/26/2018 ₹ 219.10 ₹ 220.15 ₹ 213.75 ₹ 218.80 ₹ 211.39 6781682.00
11/27/2018 ₹ 217.00 ₹ 223.00 ₹ 213.25 ₹ 219.90 ₹ 212.45 11504462.00
11/28/2018 ₹ 220.00 ₹ 222.30 ₹ 214.50 ₹ 216.05 ₹ 208.73 8117964.00
11/29/2018 ₹ 218.60 ₹ 226.85 ₹ 218.60 ₹ 224.50 ₹ 216.89 12444802.00
11/30/2018 ₹ 224.45 ₹ 227.40 ₹ 220.70 ₹ 226.20 ₹ 218.53 9378800.00
12/3/2018 ₹ 232.50 ₹ 237.90 ₹ 231.80 ₹ 233.05 ₹ 225.15 10802517.00
12/4/2018 ₹ 230.70 ₹ 235.50 ₹ 228.80 ₹ 233.35 ₹ 225.44 9408047.00
12/5/2018 ₹ 229.05 ₹ 230.40 ₹ 220.30 ₹ 221.35 ₹ 213.85 12875627.00
12/6/2018 ₹ 219.30 ₹ 221.60 ₹ 214.30 ₹ 217.90 ₹ 210.52 13399767.00
12/7/2018 ₹ 219.70 ₹ 221.40 ₹ 216.55 ₹ 218.80 ₹ 211.39 6694888.00
12/10/2018 ₹ 212.40 ₹ 220.25 ₹ 211.45 ₹ 217.90 ₹ 210.52 9520082.00
12/11/2018 ₹ 215.00 ₹ 218.45 ₹ 214.00 ₹ 216.25 ₹ 208.92 7211664.00
12/12/2018 ₹ 218.00 ₹ 222.90 ₹ 217.00 ₹ 221.30 ₹ 213.80 7166872.00
12/13/2018 ₹ 224.45 ₹ 224.45 ₹ 218.50 ₹ 220.30 ₹ 212.83 6889863.00
12/14/2018 ₹ 219.50 ₹ 222.85 ₹ 217.30 ₹ 220.15 ₹ 212.69 5749881.00
12/17/2018 ₹ 221.70 ₹ 225.95 ₹ 221.60 ₹ 225.45 ₹ 217.81 5693529.00
12/18/2018 ₹ 224.00 ₹ 227.00 ₹ 222.60 ₹ 225.25 ₹ 217.62 5915969.00
12/19/2018 ₹ 225.55 ₹ 228.30 ₹ 225.00 ₹ 227.15 ₹ 219.45 5429082.00
12/20/2018 ₹ 222.80 ₹ 225.00 ₹ 219.75 ₹ 223.90 ₹ 216.31 8411639.00
12/21/2018 ₹ 224.25 ₹ 227.45 ₹ 221.80 ₹ 224.00 ₹ 216.41 6933691.00
12/24/2018 ₹ 224.00 ₹ 224.00 ₹ 216.95 ₹ 217.85 ₹ 210.47 4667022.00
12/26/2018 ₹ 213.85 ₹ 219.80 ₹ 212.90 ₹ 218.60 ₹ 211.19 6554865.00
12/27/2018 ₹ 221.40 ₹ 223.90 ₹ 219.60 ₹ 220.60 ₹ 213.12 7947144.00
12/28/2018 ₹ 221.00 ₹ 226.05 ₹ 221.00 ₹ 223.50 ₹ 215.93 5074920.00
12/31/2018 ₹ 226.70 ₹ 228.50 ₹ 225.25 ₹ 226.20 ₹ 218.53 6944360.00
1/1/2019 ₹ 225.50 ₹ 225.75 ₹ 221.60 ₹ 222.75 ₹ 215.20 5015702.00
1/2/2019 ₹ 218.95 ₹ 219.15 ₹ 213.65 ₹ 214.55 ₹ 207.28 10991026.00
1/3/2019 ₹ 214.30 ₹ 215.70 ₹ 208.10 ₹ 209.20 ₹ 202.11 8656029.00
1/4/2019 ₹ 210.00 ₹ 212.40 ₹ 207.55 ₹ 210.90 ₹ 203.75 17408469.00
1/7/2019 ₹ 213.80 ₹ 214.75 ₹ 207.90 ₹ 208.55 ₹ 201.48 8143876.00
1/8/2019 ₹ 208.50 ₹ 209.55 ₹ 205.30 ₹ 206.50 ₹ 199.50 13402916.00
1/9/2019 ₹ 208.50 ₹ 209.25 ₹ 203.10 ₹ 205.70 ₹ 198.73 13253349.00
1/10/2019 ₹ 206.00 ₹ 206.65 ₹ 203.05 ₹ 204.00 ₹ 197.09 9291967.00
1/11/2019 ₹ 204.00 ₹ 207.95 ₹ 204.00 ₹ 205.85 ₹ 198.87 13314252.00
1/14/2019 ₹ 205.50 ₹ 206.60 ₹ 203.40 ₹ 206.15 ₹ 199.16 5204874.00
1/15/2019 ₹ 207.35 ₹ 209.00 ₹ 205.65 ₹ 208.50 ₹ 201.43 7173758.00
1/16/2019 ₹ 209.80 ₹ 210.50 ₹ 206.55 ₹ 208.40 ₹ 201.34 8209760.00
1/17/2019 ₹ 208.50 ₹ 208.70 ₹ 205.30 ₹ 206.00 ₹ 199.02 6537377.00
1/18/2019 ₹ 206.65 ₹ 209.40 ₹ 205.95 ₹ 208.80 ₹ 201.72 6258424.00
1/21/2019 ₹ 209.10 ₹ 209.90 ₹ 205.10 ₹ 207.65 ₹ 200.61 4883723.00
1/22/2019 ₹ 206.35 ₹ 206.35 ₹ 201.00 ₹ 203.55 ₹ 196.65 7665916.00
1/23/2019 ₹ 203.55 ₹ 207.30 ₹ 203.45 ₹ 205.45 ₹ 198.49 5821081.00
1/24/2019 ₹ 206.00 ₹ 206.20 ₹ 203.25 ₹ 205.05 ₹ 198.10 3917176.00
1/25/2019 ₹ 206.20 ₹ 207.95 ₹ 203.25 ₹ 204.45 ₹ 197.52 4381964.00
1/28/2019 ₹ 204.45 ₹ 206.50 ₹ 198.30 ₹ 200.00 ₹ 193.22 5741120.00
1/29/2019 ₹ 199.10 ₹ 200.70 ₹ 197.45 ₹ 199.55 ₹ 192.79 4458350.00
1/30/2019 ₹ 200.40 ₹ 206.25 ₹ 200.40 ₹ 205.80 ₹ 198.83 5619506.00
1/31/2019 ₹ 206.10 ₹ 210.00 ₹ 204.35 ₹ 208.50 ₹ 201.43 6553608.00
2/1/2019 ₹ 208.00 ₹ 212.35 ₹ 203.50 ₹ 211.40 ₹ 204.24 10475839.00
2/4/2019 ₹ 209.90 ₹ 209.90 ₹ 201.45 ₹ 204.20 ₹ 197.28 6196724.00
2/5/2019 ₹ 205.90 ₹ 208.75 ₹ 202.70 ₹ 204.75 ₹ 197.81 4765441.00
2/6/2019 ₹ 205.60 ₹ 212.10 ₹ 202.50 ₹ 211.40 ₹ 204.24 5888996.00
2/7/2019 ₹ 211.90 ₹ 212.65 ₹ 208.20 ₹ 209.20 ₹ 202.11 6215565.00
2/8/2019 ₹ 208.95 ₹ 209.15 ₹ 204.40 ₹ 205.90 ₹ 198.92 3958618.00
2/11/2019 ₹ 204.90 ₹ 204.90 ₹ 195.65 ₹ 199.45 ₹ 192.69 8463393.00
2/12/2019 ₹ 199.00 ₹ 202.70 ₹ 197.00 ₹ 198.35 ₹ 191.63 16467366.00
2/14/2019 ₹ 197.60 ₹ 198.55 ₹ 190.30 ₹ 191.75 ₹ 185.25 10767206.00
2/15/2019 ₹ 192.30 ₹ 192.50 ₹ 182.20 ₹ 186.60 ₹ 180.28 12678835.00
2/18/2019 ₹ 187.00 ₹ 188.70 ₹ 183.90 ₹ 184.55 ₹ 178.30 6483004.00
2/19/2019 ₹ 185.10 ₹ 189.25 ₹ 184.10 ₹ 186.55 ₹ 180.23 5513105.00
2/20/2019 ₹ 187.80 ₹ 193.90 ₹ 187.55 ₹ 193.00 ₹ 186.46 7595081.00
2/21/2019 ₹ 193.90 ₹ 195.50 ₹ 192.25 ₹ 194.40 ₹ 187.81 6498528.00
2/22/2019 ₹ 194.30 ₹ 197.00 ₹ 192.30 ₹ 196.45 ₹ 189.79 8758060.00
2/25/2019 ₹ 197.00 ₹ 198.50 ₹ 194.35 ₹ 196.50 ₹ 189.84 6169952.00
2/26/2019 ₹ 192.75 ₹ 197.20 ₹ 189.05 ₹ 196.50 ₹ 189.84 9059558.00
2/27/2019 ₹ 199.00 ₹ 199.00 ₹ 194.60 ₹ 195.95 ₹ 189.31 11910998.00
2/28/2019 ₹ 197.70 ₹ 198.20 ₹ 195.00 ₹ 195.75 ₹ 189.12 9582600.00
3/1/2019 ₹ 198.10 ₹ 198.90 ₹ 195.30 ₹ 196.15 ₹ 189.50 6512004.00
3/5/2019 ₹ 195.00 ₹ 199.45 ₹ 194.50 ₹ 198.75 ₹ 192.01 7354264.00
3/6/2019 ₹ 200.00 ₹ 203.95 ₹ 199.65 ₹ 202.75 ₹ 195.88 13683897.00
3/7/2019 ₹ 203.75 ₹ 203.75 ₹ 199.90 ₹ 200.60 ₹ 193.80 5533457.00
3/8/2019 ₹ 197.00 ₹ 197.60 ₹ 193.60 ₹ 195.55 ₹ 188.92 10050458.00
3/11/2019 ₹ 197.00 ₹ 202.00 ₹ 196.10 ₹ 201.05 ₹ 194.24 5446100.00
3/12/2019 ₹ 203.00 ₹ 206.90 ₹ 202.10 ₹ 203.40 ₹ 196.51 10988099.00
3/13/2019 ₹ 204.00 ₹ 205.30 ₹ 200.70 ₹ 202.30 ₹ 195.44 4971396.00
3/14/2019 ₹ 202.35 ₹ 204.60 ₹ 199.75 ₹ 200.75 ₹ 193.95 5106833.00
3/15/2019 ₹ 201.50 ₹ 202.55 ₹ 197.25 ₹ 199.05 ₹ 192.30 7489589.00
3/18/2019 ₹ 200.70 ₹ 201.00 ₹ 197.50 ₹ 199.30 ₹ 192.55 3663166.00
3/19/2019 ₹ 200.00 ₹ 204.25 ₹ 199.45 ₹ 202.35 ₹ 195.49 6097075.00
3/20/2019 ₹ 203.00 ₹ 207.95 ₹ 203.00 ₹ 207.15 ₹ 200.13 8788334.00
3/22/2019 ₹ 208.10 ₹ 211.55 ₹ 206.05 ₹ 209.10 ₹ 202.01 11359037.00
3/25/2019 ₹ 206.50 ₹ 206.50 ₹ 201.90 ₹ 205.45 ₹ 198.49 7451785.00
3/26/2019 ₹ 205.55 ₹ 209.35 ₹ 204.60 ₹ 208.50 ₹ 201.43 5069088.00
3/27/2019 ₹ 209.05 ₹ 210.85 ₹ 206.70 ₹ 207.65 ₹ 200.61 5731820.00
3/28/2019 ₹ 206.95 ₹ 208.30 ₹ 201.55 ₹ 202.35 ₹ 195.49 8924025.00
4/1/2019 ₹ 208.55 ₹ 218.75 ₹ 208.55 ₹ 215.90 ₹ 208.58 18454840.00
4/2/2019 ₹ 216.25 ₹ 218.30 ₹ 213.20 ₹ 216.95 ₹ 209.60 8273747.00
4/3/2019 ₹ 217.05 ₹ 219.10 ₹ 214.10 ₹ 215.95 ₹ 208.63 4910619.00
4/4/2019 ₹ 215.45 ₹ 215.45 ₹ 210.00 ₹ 210.45 ₹ 203.32 7739096.00
4/5/2019 ₹ 210.50 ₹ 216.80 ₹ 209.75 ₹ 215.40 ₹ 208.10 7965595.00
4/8/2019 ₹ 216.70 ₹ 217.80 ₹ 213.05 ₹ 214.45 ₹ 207.18 5032285.00
4/9/2019 ₹ 214.45 ₹ 217.85 ₹ 211.60 ₹ 217.15 ₹ 209.79 3937427.00
4/10/2019 ₹ 214.50 ₹ 216.75 ₹ 209.65 ₹ 211.70 ₹ 204.53 13323115.00
4/11/2019 ₹ 211.00 ₹ 212.55 ₹ 209.70 ₹ 211.30 ₹ 204.14 5920717.00
4/12/2019 ₹ 211.30 ₹ 212.00 ₹ 208.00 ₹ 209.75 ₹ 202.64 5530088.00
4/15/2019 ₹ 210.00 ₹ 214.75 ₹ 210.00 ₹ 212.75 ₹ 205.54 4965812.00
4/16/2019 ₹ 214.00 ₹ 217.90 ₹ 213.15 ₹ 214.95 ₹ 207.67 6750812.00
4/18/2019 ₹ 216.15 ₹ 216.15 ₹ 206.25 ₹ 207.20 ₹ 200.18 7237958.00
4/22/2019 ₹ 207.30 ₹ 207.80 ₹ 199.60 ₹ 200.40 ₹ 193.61 9367081.00
4/23/2019 ₹ 200.00 ₹ 202.85 ₹ 198.75 ₹ 200.35 ₹ 193.56 4352433.00
4/24/2019 ₹ 200.40 ₹ 201.40 ₹ 197.20 ₹ 200.70 ₹ 193.90 6364227.00
4/25/2019 ₹ 200.85 ₹ 202.65 ₹ 195.75 ₹ 196.55 ₹ 189.89 6735299.00
4/26/2019 ₹ 197.80 ₹ 201.90 ₹ 196.50 ₹ 201.15 ₹ 194.33 7452786.00
4/30/2019 ₹ 202.00 ₹ 206.60 ₹ 199.05 ₹ 206.05 ₹ 199.07 8879385.00
5/2/2019 ₹ 204.25 ₹ 207.65 ₹ 201.60 ₹ 204.70 ₹ 197.76 7948283.00
5/3/2019 ₹ 206.00 ₹ 206.00 ₹ 202.65 ₹ 205.10 ₹ 198.15 5320008.00
5/6/2019 ₹ 197.00 ₹ 200.95 ₹ 196.80 ₹ 198.90 ₹ 192.16 8845838.00
5/7/2019 ₹ 199.20 ₹ 204.25 ₹ 199.20 ₹ 200.45 ₹ 193.66 9042640.00
5/8/2019 ₹ 200.00 ₹ 202.90 ₹ 196.65 ₹ 200.00 ₹ 193.22 7883819.00
5/9/2019 ₹ 201.70 ₹ 201.90 ₹ 196.25 ₹ 198.15 ₹ 191.44 10482577.00
5/10/2019 ₹ 199.10 ₹ 201.05 ₹ 193.60 ₹ 195.80 ₹ 189.16 8821650.00
5/13/2019 ₹ 194.90 ₹ 194.90 ₹ 191.40 ₹ 192.20 ₹ 185.69 6979614.00
5/14/2019 ₹ 191.00 ₹ 193.95 ₹ 188.00 ₹ 192.95 ₹ 186.41 8451501.00
5/15/2019 ₹ 192.95 ₹ 196.00 ₹ 189.65 ₹ 190.65 ₹ 184.19 6684736.00
5/16/2019 ₹ 191.25 ₹ 195.90 ₹ 190.00 ₹ 194.60 ₹ 188.01 10526494.00
5/17/2019 ₹ 192.00 ₹ 192.80 ₹ 187.25 ₹ 191.70 ₹ 185.20 13564609.00
5/20/2019 ₹ 194.50 ₹ 199.70 ₹ 193.75 ₹ 198.75 ₹ 192.01 5411945.00
5/21/2019 ₹ 199.75 ₹ 200.00 ₹ 193.20 ₹ 196.00 ₹ 189.36 5194195.00
5/22/2019 ₹ 196.00 ₹ 199.35 ₹ 195.00 ₹ 198.00 ₹ 191.29 5592495.00
5/23/2019 ₹ 201.00 ₹ 201.00 ₹ 190.85 ₹ 191.75 ₹ 185.25 7476261.00
5/24/2019 ₹ 193.00 ₹ 196.45 ₹ 190.00 ₹ 195.80 ₹ 189.16 6326402.00
5/27/2019 ₹ 196.00 ₹ 201.85 ₹ 195.30 ₹ 200.60 ₹ 193.80 4498005.00
5/28/2019 ₹ 200.60 ₹ 207.15 ₹ 200.60 ₹ 201.85 ₹ 195.01 12223332.00
5/29/2019 ₹ 201.00 ₹ 201.00 ₹ 197.25 ₹ 199.30 ₹ 192.55 5123395.00
5/30/2019 ₹ 199.10 ₹ 200.80 ₹ 196.30 ₹ 198.55 ₹ 191.82 7039964.00
5/31/2019 ₹ 199.05 ₹ 199.70 ₹ 195.20 ₹ 197.00 ₹ 190.32 8803541.00
6/3/2019 ₹ 197.00 ₹ 200.40 ₹ 194.40 ₹ 199.40 ₹ 192.64 5305570.00
6/4/2019 ₹ 198.85 ₹ 200.50 ₹ 196.85 ₹ 197.80 ₹ 191.10 4728557.00
6/6/2019 ₹ 197.80 ₹ 198.45 ₹ 193.70 ₹ 194.85 ₹ 188.25 6628617.00
6/7/2019 ₹ 194.85 ₹ 196.65 ₹ 193.40 ₹ 194.80 ₹ 188.20 3812625.00
6/10/2019 ₹ 196.80 ₹ 198.60 ₹ 195.00 ₹ 198.25 ₹ 191.53 3880878.00
6/11/2019 ₹ 198.90 ₹ 200.90 ₹ 195.65 ₹ 199.60 ₹ 192.84 5966155.00
6/12/2019 ₹ 198.60 ₹ 202.90 ₹ 197.15 ₹ 199.30 ₹ 192.55 6232564.00
6/13/2019 ₹ 198.95 ₹ 200.35 ₹ 196.70 ₹ 199.65 ₹ 192.88 4654391.00
6/14/2019 ₹ 198.40 ₹ 200.70 ₹ 196.80 ₹ 198.25 ₹ 191.53 3624064.00
6/17/2019 ₹ 199.00 ₹ 199.00 ₹ 193.00 ₹ 193.60 ₹ 187.04 5976790.00
6/18/2019 ₹ 193.45 ₹ 195.30 ₹ 189.30 ₹ 189.95 ₹ 183.51 8848621.00
6/19/2019 ₹ 192.25 ₹ 196.25 ₹ 188.40 ₹ 190.05 ₹ 183.61 11219284.00
6/20/2019 ₹ 190.20 ₹ 194.80 ₹ 188.10 ₹ 194.30 ₹ 187.72 6469404.00
6/21/2019 ₹ 193.90 ₹ 198.30 ₹ 193.15 ₹ 197.65 ₹ 190.95 7596593.00
6/24/2019 ₹ 197.00 ₹ 203.25 ₹ 196.50 ₹ 198.20 ₹ 191.48 10464941.00
6/25/2019 ₹ 196.50 ₹ 203.90 ₹ 194.50 ₹ 202.50 ₹ 195.64 8418631.00
6/26/2019 ₹ 201.50 ₹ 208.95 ₹ 201.05 ₹ 208.35 ₹ 201.29 6730323.00
6/27/2019 ₹ 209.65 ₹ 210.40 ₹ 205.35 ₹ 206.10 ₹ 199.12 8700344.00
6/28/2019 ₹ 206.00 ₹ 207.60 ₹ 203.55 ₹ 207.05 ₹ 200.03 5454954.00
7/1/2019 ₹ 208.10 ₹ 210.60 ₹ 207.20 ₹ 208.90 ₹ 201.82 6353325.00
7/2/2019 ₹ 209.00 ₹ 210.20 ₹ 206.00 ₹ 209.35 ₹ 202.26 3552844.00
 7/3/2019 ₹ 208.75 ₹ 210.30 ₹ 205.35 ₹ 208.70 ₹ 201.63 5052706.00
7/4/2019 ₹ 208.40 ₹ 209.50 ₹ 206.25 ₹ 206.90 ₹ 199.89 4032487.00
7/5/2019 ₹ 206.55 ₹ 206.80 ₹ 198.00 ₹ 198.90 ₹ 192.16 8694153.00
7/8/2019 ₹ 197.00 ₹ 200.50 ₹ 195.00 ₹ 197.60 ₹ 190.90 6197157.00
7/9/2019 ₹ 197.00 ₹ 199.00 ₹ 193.10 ₹ 197.90 ₹ 191.19 6355556.00
7/10/2019 ₹ 196.00 ₹ 197.40 ₹ 192.50 ₹ 193.65 ₹ 187.09 5239125.00
7/11/2019 ₹ 196.50 ₹ 199.25 ₹ 194.85 ₹ 198.45 ₹ 191.73 4524147.00
7/12/2019 ₹ 199.00 ₹ 201.45 ₹ 197.40 ₹ 198.85 ₹ 192.11 3535841.00
7/15/2019 ₹ 198.55 ₹ 201.00 ₹ 195.80 ₹ 200.15 ₹ 193.37 3882644.00
7/16/2019 ₹ 199.40 ₹ 202.50 ₹ 197.50 ₹ 199.10 ₹ 192.35 6833661.00
7/17/2019 ₹ 198.90 ₹ 204.20 ₹ 198.10 ₹ 203.45 ₹ 196.56 4790772.00
7/18/2019 ₹ 201.90 ₹ 202.90 ₹ 199.35 ₹ 200.55 ₹ 193.75 5174253.00
7/19/2019 ₹ 202.00 ₹ 203.70 ₹ 195.00 ₹ 196.00 ₹ 189.36 6741873.00
7/22/2019 ₹ 195.95 ₹ 205.45 ₹ 194.80 ₹ 202.40 ₹ 195.54 9147466.00
7/23/2019 ₹ 202.05 ₹ 204.25 ₹ 200.40 ₹ 203.10 ₹ 196.22 4637360.00
7/24/2019 ₹ 203.05 ₹ 203.90 ₹ 195.65 ₹ 197.25 ₹ 190.57 5942539.00
7/25/2019 ₹ 197.90 ₹ 200.25 ₹ 195.45 ₹ 196.75 ₹ 190.08 5720563.00
7/26/2019 ₹ 196.75 ₹ 199.35 ₹ 194.75 ₹ 198.00 ₹ 191.29 5373373.00
7/29/2019 ₹ 196.35 ₹ 198.50 ₹ 192.40 ₹ 193.25 ₹ 186.70 6900021.00
7/30/2019 ₹ 192.40 ₹ 194.80 ₹ 188.85 ₹ 190.10 ₹ 183.66 6033395.00
7/31/2019 ₹ 188.00 ₹ 191.25 ₹ 184.80 ₹ 190.55 ₹ 184.09 9273653.00
8/1/2019 ₹ 189.00 ₹ 189.25 ₹ 180.30 ₹ 182.75 ₹ 176.56 11880072.00
8/2/2019 ₹ 179.80 ₹ 182.30 ₹ 176.35 ₹ 180.40 ₹ 174.29 11797603.00
8/5/2019 ₹ 178.00 ₹ 178.00 ₹ 171.60 ₹ 175.75 ₹ 169.79 9712978.00
8/6/2019 ₹ 173.00 ₹ 182.60 ₹ 173.00 ₹ 180.70 ₹ 174.58 10421582.00
8/7/2019 ₹ 183.00 ₹ 184.10 ₹ 175.80 ₹ 176.40 ₹ 170.42 6387281.00
8/8/2019 ₹ 177.50 ₹ 181.80 ₹ 175.40 ₹ 181.05 ₹ 174.91 6183264.00
8/9/2019 ₹ 181.00 ₹ 184.45 ₹ 173.30 ₹ 176.20 ₹ 170.23 14562944.00
8/13/2019 ₹ 175.25 ₹ 180.30 ₹ 173.00 ₹ 176.25 ₹ 170.28 6836149.00
8/14/2019 ₹ 176.60 ₹ 181.25 ₹ 176.00 ₹ 180.60 ₹ 175.68 5965374.00
8/16/2019 ₹ 179.10 ₹ 181.50 ₹ 173.70 ₹ 179.80 ₹ 174.90 7169006.00
8/19/2019 ₹ 180.15 ₹ 182.25 ₹ 177.75 ₹ 181.15 ₹ 176.21 5179954.00
8/20/2019 ₹ 182.00 ₹ 182.35 ₹ 177.80 ₹ 179.40 ₹ 174.51 4539348.00
8/21/2019 ₹ 178.90 ₹ 178.90 ₹ 173.25 ₹ 177.05 ₹ 172.22 6642215.00
8/22/2019 ₹ 174.00 ₹ 179.30 ₹ 172.65 ₹ 176.55 ₹ 171.74 7128023.00
8/23/2019 ₹ 173.60 ₹ 181.95 ₹ 172.15 ₹ 180.25 ₹ 175.34 7073375.00
8/26/2019 ₹ 182.05 ₹ 182.25 ₹ 171.10 ₹ 178.75 ₹ 173.88 7974145.00
8/27/2019 ₹ 180.00 ₹ 182.45 ₹ 177.70 ₹ 181.20 ₹ 176.26 6928021.00
8/28/2019 ₹ 181.50 ₹ 182.00 ₹ 176.50 ₹ 178.40 ₹ 173.54 5851491.00
8/29/2019 ₹ 176.80 ₹ 180.90 ₹ 174.90 ₹ 179.70 ₹ 174.80 5284552.00
8/30/2019 ₹ 182.25 ₹ 187.00 ₹ 181.45 ₹ 184.45 ₹ 179.42 13905732.00
9/3/2019 ₹ 182.50 ₹ 182.50 ₹ 177.40 ₹ 178.40 ₹ 173.54 4927852.00
9/4/2019 ₹ 179.00 ₹ 182.20 ₹ 176.60 ₹ 181.65 ₹ 176.70 5129501.00
9/5/2019 ₹ 182.25 ₹ 188.65 ₹ 182.25 ₹ 184.60 ₹ 179.57 5614061.00
9/6/2019 ₹ 184.90 ₹ 189.70 ₹ 182.00 ₹ 188.40 ₹ 183.26 5570553.00
 9/9/2019 ₹ 188.50 ₹ 190.05 ₹ 184.75 ₹ 189.25 ₹ 184.09 5014192.00
9/11/2019 ₹ 189.10 ₹ 194.20 ₹ 189.00 ₹ 193.45 ₹ 188.18 5904788.00
9/12/2019 ₹ 193.95 ₹ 197.60 ₹ 193.60 ₹ 197.10 ₹ 191.73 8635479.00
9/13/2019 ₹ 196.65 ₹ 201.90 ₹ 195.20 ₹ 200.35 ₹ 194.89 6473051.00
9/16/2019 ₹ 198.10 ₹ 201.25 ₹ 197.95 ₹ 200.40 ₹ 194.94 5748421.00
9/17/2019 ₹ 200.00 ₹ 202.95 ₹ 196.65 ₹ 197.95 ₹ 192.55 6911141.00
9/18/2019 ₹ 198.40 ₹ 200.80 ₹ 197.15 ₹ 198.00 ₹ 192.60 7326216.00
9/19/2019 ₹ 198.00 ₹ 198.90 ₹ 193.15 ₹ 195.95 ₹ 190.61 4158836.00
9/20/2019 ₹ 196.05 ₹ 208.20 ₹ 194.75 ₹ 202.15 ₹ 196.64 14594234.00
9/23/2019 ₹ 204.55 ₹ 206.85 ₹ 198.00 ₹ 200.00 ₹ 194.55 7366155.00
9/24/2019 ₹ 199.95 ₹ 202.35 ₹ 196.05 ₹ 197.80 ₹ 192.41 5805761.00
9/25/2019 ₹ 196.10 ₹ 196.60 ₹ 188.90 ₹ 189.90 ₹ 184.72 7163444.00
9/26/2019 ₹ 191.00 ₹ 196.50 ₹ 190.25 ₹ 195.95 ₹ 190.61 8625560.00
9/27/2019 ₹ 194.55 ₹ 194.95 ₹ 189.50 ₹ 190.70 ₹ 185.50 4392645.00
9/30/2019 ₹ 189.40 ₹ 191.90 ₹ 184.75 ₹ 191.35 ₹ 186.13 6521755.00
10/1/2019 ₹ 191.30 ₹ 194.55 ₹ 186.75 ₹ 189.75 ₹ 184.58 6163235.00
10/3/2019 ₹ 186.50 ₹ 187.95 ₹ 180.00 ₹ 182.60 ₹ 177.62 13862733.00
10/4/2019 ₹ 184.00 ₹ 185.75 ₹ 181.55 ₹ 182.10 ₹ 177.14 6277398.00
10/7/2019 ₹ 182.25 ₹ 185.15 ₹ 181.10 ₹ 182.30 ₹ 177.33 4525369.00
10/9/2019 ₹ 182.05 ₹ 187.15 ₹ 180.70 ₹ 186.05 ₹ 180.98 4536877.00
10/10/2019 ₹ 184.45 ₹ 185.95 ₹ 181.80 ₹ 182.25 ₹ 177.28 4351508.00
10/11/2019 ₹ 183.50 ₹ 189.20 ₹ 183.30 ₹ 187.20 ₹ 182.10 7642682.00
10/14/2019 ₹ 189.50 ₹ 191.00 ₹ 187.05 ₹ 188.70 ₹ 183.56 5222539.00
10/15/2019 ₹ 187.90 ₹ 195.55 ₹ 185.90 ₹ 192.55 ₹ 187.30 6691660.00
10/16/2019 ₹ 192.50 ₹ 194.15 ₹ 187.15 ₹ 187.95 ₹ 182.83 8082988.00
10/17/2019 ₹ 185.50 ₹ 189.75 ₹ 182.55 ₹ 188.80 ₹ 183.65 9520625.00
10/18/2019 ₹ 187.95 ₹ 191.35 ₹ 186.65 ₹ 187.40 ₹ 182.29 7347790.00
10/22/2019 ₹ 186.45 ₹ 190.95 ₹ 185.05 ₹ 185.75 ₹ 180.69 6683536.00
10/23/2019 ₹ 185.10 ₹ 187.60 ₹ 184.00 ₹ 185.10 ₹ 180.05 5610514.00
10/24/2019 ₹ 186.25 ₹ 186.65 ₹ 180.70 ₹ 181.35 ₹ 176.41 6890297.00
10/25/2019 ₹ 181.50 ₹ 183.40 ₹ 181.00 ₹ 181.75 ₹ 176.79 5956396.00
10/27/2019 ₹ 182.10 ₹ 182.90 ₹ 181.30 ₹ 182.10 ₹ 177.14 365752.00
10/29/2019 ₹ 183.40 ₹ 188.15 ₹ 182.45 ₹ 184.30 ₹ 179.28 9687658.00
10/30/2019 ₹ 186.80 ₹ 189.45 ₹ 184.40 ₹ 187.20 ₹ 182.10 5978614.00
10/31/2019 ₹ 188.15 ₹ 190.90 ₹ 186.60 ₹ 187.90 ₹ 182.78 6501134.00
11/1/2019 ₹ 188.05 ₹ 194.35 ₹ 187.35 ₹ 193.75 ₹ 188.47 6921052.00
11/4/2019 ₹ 195.50 ₹ 204.10 ₹ 195.50 ₹ 197.95 ₹ 192.55 15421372.00
11/5/2019 ₹ 199.00 ₹ 202.70 ₹ 197.35 ₹ 198.60 ₹ 193.19 8912298.00
11/6/2019 ₹ 199.00 ₹ 203.65 ₹ 197.65 ₹ 201.50 ₹ 196.01 13028120.00
11/7/2019 ₹ 202.90 ₹ 207.30 ₹ 199.25 ₹ 205.20 ₹ 199.61 17556268.00
11/8/2019 ₹ 205.05 ₹ 207.00 ₹ 203.10 ₹ 203.85 ₹ 198.29 10082727.00
11/11/2019 ₹ 203.95 ₹ 203.95 ₹ 199.50 ₹ 200.15 ₹ 194.69 6851401.00
11/13/2019 ₹ 197.05 ₹ 201.95 ₹ 192.35 ₹ 193.15 ₹ 187.88 13457979.00
11/14/2019 ₹ 193.35 ₹ 193.40 ₹ 187.80 ₹ 188.50 ₹ 183.36 6720055.00
11/15/2019 ₹ 188.50 ₹ 190.15 ₹ 187.10 ₹ 187.75 ₹ 182.63 4558349.00
11/18/2019 ₹ 188.55 ₹ 194.85 ₹ 187.20 ₹ 193.60 ₹ 188.32 8873375.00
11/19/2019 ₹ 193.60 ₹ 194.00 ₹ 190.65 ₹ 192.35 ₹ 187.11 3476640.00
11/20/2019 ₹ 193.00 ₹ 193.85 ₹ 190.25 ₹ 190.75 ₹ 185.55 4437118.00
11/21/2019 ₹ 190.20 ₹ 192.90 ₹ 188.05 ₹ 188.60 ₹ 183.46 6342754.00
11/22/2019 ₹ 188.00 ₹ 191.30 ₹ 187.05 ₹ 190.25 ₹ 185.06 4635776.00
11/25/2019 ₹ 191.50 ₹ 200.65 ₹ 190.35 ₹ 199.25 ₹ 193.82 16931103.00
11/26/2019 ₹ 200.15 ₹ 202.90 ₹ 197.55 ₹ 198.70 ₹ 193.28 16163735.00
11/27/2019 ₹ 199.40 ₹ 203.50 ₹ 199.40 ₹ 203.00 ₹ 197.47 7251212.00
11/28/2019 ₹ 203.00 ₹ 205.30 ₹ 200.10 ₹ 204.10 ₹ 198.54 5421765.00
11/29/2019 ₹ 203.00 ₹ 204.50 ₹ 196.55 ₹ 200.15 ₹ 194.69 10212511.00
12/2/2019 ₹ 200.00 ₹ 202.55 ₹ 198.45 ₹ 200.80 ₹ 195.33 5195682.00
12/3/2019 ₹ 200.10 ₹ 200.50 ₹ 194.60 ₹ 196.00 ₹ 190.66 5815771.00
12/4/2019 ₹ 194.20 ₹ 201.75 ₹ 192.80 ₹ 201.10 ₹ 195.62 6574810.00
12/5/2019 ₹ 199.05 ₹ 201.45 ₹ 197.25 ₹ 198.55 ₹ 193.14 4443222.00
12/6/2019 ₹ 199.00 ₹ 200.70 ₹ 195.65 ₹ 197.95 ₹ 192.55 3819461.00
12/9/2019 ₹ 198.65 ₹ 202.25 ₹ 197.10 ₹ 198.85 ₹ 193.43 5743160.00
12/10/2019 ₹ 198.70 ₹ 200.60 ₹ 197.70 ₹ 199.10 ₹ 193.67 4876818.00
12/11/2019 ₹ 200.00 ₹ 200.00 ₹ 194.70 ₹ 196.60 ₹ 191.24 4757660.00
12/12/2019 ₹ 197.30 ₹ 204.25 ₹ 197.30 ₹ 201.45 ₹ 195.96 10621630.00
12/13/2019 ₹ 207.00 ₹ 209.00 ₹ 205.30 ₹ 208.25 ₹ 202.57 14246993.00
12/16/2019 ₹ 210.00 ₹ 211.65 ₹ 206.20 ₹ 206.65 ₹ 201.02 8779955.00
12/17/2019 ₹ 207.90 ₹ 214.80 ₹ 206.80 ₹ 213.70 ₹ 207.87 16629136.00
12/18/2019 ₹ 214.55 ₹ 215.50 ₹ 212.20 ₹ 213.65 ₹ 207.82 11721371.00
12/19/2019 ₹ 212.40 ₹ 217.25 ₹ 211.15 ₹ 216.30 ₹ 210.40 6847801.00
12/20/2019 ₹ 216.30 ₹ 218.10 ₹ 214.80 ₹ 215.50 ₹ 209.62 8175626.00
12/23/2019 ₹ 216.80 ₹ 219.35 ₹ 213.35 ₹ 215.15 ₹ 209.28 10295626.00
12/24/2019 ₹ 218.25 ₹ 218.30 ₹ 215.15 ₹ 216.25 ₹ 210.35 7782646.00
12/26/2019 ₹ 216.75 ₹ 217.60 ₹ 214.30 ₹ 215.00 ₹ 209.14 7436907.00
12/27/2019 ₹ 216.10 ₹ 217.15 ₹ 214.40 ₹ 215.45 ₹ 209.58 5252162.00
12/30/2019 ₹ 216.30 ₹ 219.00 ₹ 211.15 ₹ 217.95 ₹ 212.01 11352906.00
12/31/2019 ₹ 217.00 ₹ 219.40 ₹ 215.50 ₹ 216.15 ₹ 210.26 9432449.00
1/1/2020 ₹ 216.15 ₹ 217.45 ₹ 213.20 ₹ 214.30 ₹ 208.46 5085208.00
1/2/2020 ₹ 216.00 ₹ 221.20 ₹ 216.00 ₹ 220.15 ₹ 214.15 15238841.00
1/3/2020 ₹ 219.30 ₹ 219.95 ₹ 216.05 ₹ 216.45 ₹ 210.55 8658243.00
1/6/2020 ₹ 215.00 ₹ 215.65 ₹ 208.05 ₹ 209.30 ₹ 203.59 7798846.00
1/7/2020 ₹ 210.55 ₹ 213.20 ₹ 207.70 ₹ 208.85 ₹ 203.16 12767569.00
1/8/2020 ₹ 206.00 ₹ 208.65 ₹ 204.50 ₹ 207.40 ₹ 201.75 12470053.00
1/9/2020 ₹ 211.50 ₹ 211.95 ₹ 208.90 ₹ 210.75 ₹ 205.00 8676205.00
1/10/2020 ₹ 212.30 ₹ 214.20 ₹ 210.20 ₹ 211.50 ₹ 205.73 7800086.00
1/13/2020 ₹ 212.80 ₹ 213.00 ₹ 209.50 ₹ 211.20 ₹ 205.44 6614653.00
1/14/2020 ₹ 212.50 ₹ 214.75 ₹ 210.80 ₹ 211.95 ₹ 206.17 7981507.00
1/15/2020 ₹ 211.10 ₹ 215.00 ₹ 210.00 ₹ 213.65 ₹ 207.82 9564560.00
1/16/2020 ₹ 214.00 ₹ 214.75 ₹ 209.00 ₹ 209.65 ₹ 203.93 6986058.00
1/17/2020 ₹ 209.50 ₹ 212.00 ₹ 208.15 ₹ 210.05 ₹ 204.32 8678002.00
1/20/2020 ₹ 210.10 ₹ 210.80 ₹ 206.75 ₹ 207.30 ₹ 201.65 3977566.00
1/21/2020 ₹ 206.00 ₹ 208.50 ₹ 204.65 ₹ 205.15 ₹ 199.56 4479791.00
1/22/2020 ₹ 205.60 ₹ 207.80 ₹ 203.00 ₹ 203.60 ₹ 198.05 6268889.00
1/23/2020 ₹ 203.60 ₹ 205.35 ₹ 202.75 ₹ 204.60 ₹ 199.02 5560681.00
1/24/2020 ₹ 204.50 ₹ 207.70 ₹ 202.25 ₹ 205.40 ₹ 199.80 5749852.00
1/27/2020 ₹ 203.55 ₹ 203.55 ₹ 197.40 ₹ 198.25 ₹ 192.84 7942736.00
1/28/2020 ₹ 199.40 ₹ 199.40 ₹ 194.20 ₹ 196.00 ₹ 190.66 6308211.00
1/29/2020 ₹ 197.65 ₹ 200.40 ₹ 197.10 ₹ 197.75 ₹ 192.36 8978837.00
1/30/2020 ₹ 197.30 ₹ 197.75 ₹ 192.70 ₹ 193.45 ₹ 188.18 8588693.00
1/31/2020 ₹ 194.80 ₹ 195.15 ₹ 188.25 ₹ 189.35 ₹ 184.19 6008376.00
2/3/2020 ₹ 183.90 ₹ 185.60 ₹ 180.30 ₹ 181.80 ₹ 176.84 7678833.00
2/4/2020 ₹ 183.00 ₹ 190.35 ₹ 183.00 ₹ 189.25 ₹ 184.09 9235507.00
2/5/2020 ₹ 190.10 ₹ 197.55 ₹ 188.30 ₹ 196.30 ₹ 190.95 7411014.00
2/6/2020 ₹ 196.40 ₹ 197.35 ₹ 192.65 ₹ 194.00 ₹ 188.71 7348886.00
2/7/2020 ₹ 194.00 ₹ 198.40 ₹ 192.85 ₹ 197.40 ₹ 192.02 6977770.00
2/10/2020 ₹ 195.90 ₹ 196.95 ₹ 189.60 ₹ 190.85 ₹ 185.65 5385023.00
2/11/2020 ₹ 192.40 ₹ 196.95 ₹ 192.00 ₹ 193.65 ₹ 188.37 7530810.00
2/12/2020 ₹ 194.25 ₹ 196.40 ₹ 191.20 ₹ 193.65 ₹ 188.37 10581151.00
2/13/2020 ₹ 194.70 ₹ 197.00 ₹ 192.40 ₹ 195.25 ₹ 189.93 6711481.00
2/14/2020 ₹ 195.50 ₹ 197.00 ₹ 193.45 ₹ 194.00 ₹ 188.71 3798528.00
2/17/2020 ₹ 194.00 ₹ 194.70 ₹ 189.75 ₹ 190.25 ₹ 185.06 3484321.00
2/18/2020 ₹ 189.15 ₹ 189.45 ₹ 181.75 ₹ 184.35 ₹ 179.32 8152961.00
2/19/2020 ₹ 186.00 ₹ 188.60 ₹ 184.40 ₹ 188.10 ₹ 182.97 4317249.00
2/20/2020 ₹ 187.80 ₹ 191.00 ₹ 185.40 ₹ 189.95 ₹ 184.77 6207445.00
2/24/2020 ₹ 186.90 ₹ 186.90 ₹ 177.90 ₹ 179.05 ₹ 174.17 14690243.00
2/25/2020 ₹ 181.00 ₹ 181.45 ₹ 174.05 ₹ 174.45 ₹ 169.69 10694830.00
2/26/2020 ₹ 172.95 ₹ 173.20 ₹ 167.75 ₹ 169.90 ₹ 165.27 16855158.00
2/27/2020 ₹ 169.95 ₹ 170.30 ₹ 166.15 ₹ 168.35 ₹ 163.76 7657497.00
2/28/2020 ₹ 162.00 ₹ 162.20 ₹ 154.10 ₹ 155.90 ₹ 151.65 14033411.00
3/2/2020 ₹ 160.55 ₹ 161.45 ₹ 146.85 ₹ 149.75 ₹ 145.67 11441351.00
3/3/2020 ₹ 152.10 ₹ 160.45 ₹ 150.80 ₹ 159.30 ₹ 154.96 21836942.00
3/4/2020 ₹ 160.00 ₹ 161.70 ₹ 156.90 ₹ 160.60 ₹ 156.22 12074078.00
3/5/2020 ₹ 162.70 ₹ 167.90 ₹ 154.85 ₹ 155.50 ₹ 151.26 12338386.00
3/6/2020 ₹ 148.95 ₹ 151.45 ₹ 140.00 ₹ 150.10 ₹ 146.01 11173720.00
3/9/2020 ₹ 143.90 ₹ 145.80 ₹ 140.30 ₹ 143.45 ₹ 139.54 10550403.00
3/11/2020 ₹ 142.00 ₹ 142.35 ₹ 137.10 ₹ 137.80 ₹ 134.04 9682790.00
3/12/2020 ₹ 130.00 ₹ 130.00 ₹ 118.15 ₹ 120.20 ₹ 116.92 15926851.00
3/13/2020 ₹ 113.90 ₹ 130.00 ₹ 103.10 ₹ 127.45 ₹ 123.98 15365436.00
3/16/2020 ₹ 120.80 ₹ 129.05 ₹ 114.45 ₹ 115.65 ₹ 112.50 20577663.00
3/17/2020 ₹ 117.00 ₹ 120.85 ₹ 113.85 ₹ 115.40 ₹ 112.25 11615932.00
3/18/2020 ₹ 119.00 ₹ 119.00 ₹ 108.15 ₹ 109.20 ₹ 106.22 12105333.00
3/19/2020 ₹ 103.00 ₹ 107.90 ₹ 97.55 ₹ 99.75 ₹ 97.03 11569487.00
3/20/2020 ₹ 101.20 ₹ 107.70 ₹ 98.70 ₹ 105.50 ₹ 102.62 13928853.00
3/23/2020 ₹ 94.95 ₹ 99.95 ₹ 84.90 ₹ 87.90 ₹ 85.50 14591356.00
3/24/2020 ₹ 89.05 ₹ 94.80 ₹ 85.00 ₹ 88.75 ₹ 86.33 16845493.00
3/25/2020 ₹ 88.95 ₹ 97.20 ₹ 88.05 ₹ 94.55 ₹ 91.97 7876385.00
3/26/2020 ₹ 97.50 ₹ 97.60 ₹ 92.25 ₹ 94.55 ₹ 91.97 11013083.00
3/27/2020 ₹ 97.50 ₹ 99.30 ₹ 90.30 ₹ 91.55 ₹ 89.05 9158997.00
3/30/2020 ₹ 88.10 ₹ 91.45 ₹ 86.55 ₹ 88.80 ₹ 86.38 9970397.00
3/31/2020 ₹ 91.95 ₹ 97.25 ₹ 91.00 ₹ 95.70 ₹ 93.09 15557731.00
4/1/2020 ₹ 94.95 ₹ 95.40 ₹ 91.00 ₹ 91.65 ₹ 89.15 9270755.00
4/3/2020 ₹ 92.10 ₹ 93.45 ₹ 88.40 ₹ 88.80 ₹ 86.38 8216768.00
4/7/2020 ₹ 92.15 ₹ 106.55 ₹ 90.00 ₹ 103.95 ₹ 101.12 23639659.00
4/8/2020 ₹ 99.50 ₹ 111.80 ₹ 98.90 ₹ 100.85 ₹ 98.10 24227474.00
4/9/2020 ₹ 105.00 ₹ 109.00 ₹ 101.85 ₹ 107.55 ₹ 104.62 14943427.00
4/13/2020 ₹ 109.00 ₹ 114.35 ₹ 105.10 ₹ 113.80 ₹ 110.70 23259069.00
4/15/2020 ₹ 120.00 ₹ 124.00 ₹ 113.80 ₹ 115.10 ₹ 111.96 45561393.00
4/16/2020 ₹ 118.90 ₹ 121.90 ₹ 114.45 ₹ 120.55 ₹ 117.26 18971910.00
4/17/2020 ₹ 124.00 ₹ 125.70 ₹ 119.10 ₹ 124.15 ₹ 120.77 14577288.00
4/20/2020 ₹ 125.00 ₹ 125.15 ₹ 115.75 ₹ 116.45 ₹ 113.28 18342210.00
4/21/2020 ₹ 113.65 ₹ 113.70 ₹ 105.80 ₹ 107.10 ₹ 104.18 22935311.00
4/22/2020 ₹ 106.50 ₹ 108.75 ₹ 102.75 ₹ 108.30 ₹ 105.35 14419829.00
4/23/2020 ₹ 109.00 ₹ 113.30 ₹ 108.35 ₹ 111.25 ₹ 108.22 16545796.00
4/24/2020 ₹ 109.95 ₹ 109.95 ₹ 102.85 ₹ 103.65 ₹ 100.82 16901936.00
4/27/2020 ₹ 106.40 ₹ 109.70 ₹ 105.30 ₹ 108.20 ₹ 105.25 18657007.00
4/28/2020 ₹ 109.20 ₹ 110.65 ₹ 106.70 ₹ 108.75 ₹ 105.79 13489808.00
4/29/2020 ₹ 109.00 ₹ 117.65 ₹ 108.30 ₹ 116.30 ₹ 113.13 35702215.00
4/30/2020 ₹ 120.00 ₹ 132.20 ₹ 119.50 ₹ 130.20 ₹ 126.65 45993216.00
5/4/2020 ₹ 121.40 ₹ 123.00 ₹ 114.60 ₹ 115.90 ₹ 112.74 22496677.00
5/5/2020 ₹ 120.00 ₹ 120.75 ₹ 115.00 ₹ 115.90 ₹ 112.74 19405341.00
5/6/2020 ₹ 116.00 ₹ 120.70 ₹ 115.50 ₹ 118.60 ₹ 115.37 15993752.00
5/7/2020 ₹ 117.00 ₹ 122.00 ₹ 116.70 ₹ 117.65 ₹ 114.44 16729796.00
5/8/2020 ₹ 122.90 ₹ 123.00 ₹ 115.85 ₹ 117.10 ₹ 113.91 21602930.00
5/11/2020 ₹ 118.95 ₹ 121.40 ₹ 117.55 ₹ 119.75 ₹ 116.49 13916698.00
5/12/2020 ₹ 118.90 ₹ 122.25 ₹ 116.40 ₹ 121.10 ₹ 117.80 13673363.00
5/13/2020 ₹ 125.50 ₹ 126.95 ₹ 121.60 ₹ 123.55 ₹ 120.18 13922270.00
5/14/2020 ₹ 119.00 ₹ 120.90 ₹ 117.00 ₹ 117.20 ₹ 114.00 12778232.00
5/15/2020 ₹ 118.40 ₹ 120.90 ₹ 117.40 ₹ 119.25 ₹ 116.00 12509914.00
5/18/2020 ₹ 120.55 ₹ 121.00 ₹ 114.30 ₹ 115.35 ₹ 112.21 14500038.00
5/19/2020 ₹ 117.75 ₹ 120.40 ₹ 116.55 ₹ 117.30 ₹ 114.10 15916351.00
5/20/2020 ₹ 117.30 ₹ 121.95 ₹ 116.25 ₹ 120.80 ₹ 117.51 8718400.00
5/21/2020 ₹ 121.40 ₹ 130.75 ₹ 120.65 ₹ 129.50 ₹ 125.97 34325670.00
5/22/2020 ₹ 126.50 ₹ 126.50 ₹ 123.60 ₹ 124.85 ₹ 121.45 17058546.00
5/26/2020 ₹ 125.55 ₹ 130.45 ₹ 125.50 ₹ 129.10 ₹ 125.58 18786655.00
5/27/2020 ₹ 130.40 ₹ 134.80 ₹ 130.00 ₹ 133.30 ₹ 129.67 32423355.00
5/28/2020 ₹ 134.40 ₹ 139.40 ₹ 133.60 ₹ 138.40 ₹ 134.63 21951352.00
5/29/2020 ₹ 135.95 ₹ 141.15 ₹ 134.60 ₹ 138.85 ₹ 135.06 19390589.00
6/1/2020 ₹ 141.90 ₹ 145.45 ₹ 138.55 ₹ 139.15 ₹ 135.36 14504755.00
6/2/2020 ₹ 140.90 ₹ 143.50 ₹ 138.85 ₹ 141.15 ₹ 137.30 12836264.00
6/3/2020 ₹ 142.90 ₹ 146.80 ₹ 142.30 ₹ 143.35 ₹ 139.44 12470626.00
6/4/2020 ₹ 143.30 ₹ 144.65 ₹ 138.35 ₹ 142.65 ₹ 138.76 11358214.00
 6/5/2020 ₹ 143.80 ₹ 151.00 ₹ 143.40 ₹ 149.25 ₹ 145.18 21825018.00
6/8/2020 ₹ 155.00 ₹ 155.85 ₹ 145.50 ₹ 146.35 ₹ 142.36 16211802.00
6/9/2020 ₹ 148.00 ₹ 150.35 ₹ 141.20 ₹ 142.60 ₹ 138.71 19223606.00
6/10/2020 ₹ 143.90 ₹ 148.00 ₹ 141.80 ₹ 146.95 ₹ 142.94 17278002.00
6/11/2020 ₹ 145.90 ₹ 147.45 ₹ 142.45 ₹ 144.40 ₹ 140.46 12532780.00
6/12/2020 ₹ 138.00 ₹ 146.85 ₹ 136.20 ₹ 146.05 ₹ 142.07 15804914.00
6/15/2020 ₹ 149.05 ₹ 152.35 ₹ 143.75 ₹ 145.80 ₹ 141.82 34911162.00
6/16/2020 ₹ 149.90 ₹ 154.60 ₹ 146.90 ₹ 150.10 ₹ 146.01 28477417.00
6/17/2020 ₹ 149.70 ₹ 152.10 ₹ 147.20 ₹ 148.00 ₹ 143.96 13573256.00
6/18/2020 ₹ 148.45 ₹ 151.40 ₹ 147.30 ₹ 150.80 ₹ 146.69 9854686.00
6/19/2020 ₹ 152.35 ₹ 152.35 ₹ 148.50 ₹ 151.05 ₹ 146.93 14631215.00
6/22/2020 ₹ 150.90 ₹ 151.45 ₹ 149.00 ₹ 150.10 ₹ 146.01 8037341.00
6/23/2020 ₹ 152.90 ₹ 159.50 ₹ 150.60 ₹ 158.35 ₹ 154.03 22570926.00
6/24/2020 ₹ 159.40 ₹ 160.10 ₹ 150.45 ₹ 151.40 ₹ 147.27 15907046.00
6/25/2020 ₹ 149.00 ₹ 152.30 ₹ 144.60 ₹ 146.60 ₹ 142.60 18500612.00
6/26/2020 ₹ 149.00 ₹ 152.00 ₹ 148.20 ₹ 151.05 ₹ 146.93 12107599.00
6/29/2020 ₹ 149.45 ₹ 149.45 ₹ 143.30 ₹ 145.85 ₹ 141.87 13110757.00
6/30/2020 ₹ 148.00 ₹ 151.60 ₹ 145.20 ₹ 146.20 ₹ 142.21 14655358.00
7/1/2020 ₹ 147.50 ₹ 148.85 ₹ 144.50 ₹ 147.55 ₹ 143.53 8255166.00
7/2/2020 ₹ 148.90 ₹ 150.30 ₹ 146.75 ₹ 147.75 ₹ 143.72 9519798.00
7/3/2020 ₹ 148.60 ₹ 149.45 ₹ 144.55 ₹ 146.40 ₹ 142.41 10780269.00
7/6/2020 ₹ 147.80 ₹ 155.15 ₹ 147.10 ₹ 154.35 ₹ 150.14 24254504.00
7/7/2020 ₹ 155.00 ₹ 156.90 ₹ 151.80 ₹ 152.30 ₹ 148.15 13160047.00
7/8/2020 ₹ 152.75 ₹ 158.00 ₹ 152.40 ₹ 155.00 ₹ 150.77 18306575.00
7/9/2020 ₹ 157.00 ₹ 166.45 ₹ 156.90 ₹ 164.80 ₹ 160.31 45180719.00
7/10/2020 ₹ 163.70 ₹ 164.50 ₹ 160.35 ₹ 163.70 ₹ 159.24 16256492.00
7/13/2020 ₹ 165.30 ₹ 170.50 ₹ 164.10 ₹ 169.25 ₹ 164.64 21894776.00
7/14/2020 ₹ 167.70 ₹ 168.70 ₹ 161.95 ₹ 163.80 ₹ 159.33 16396492.00
7/15/2020 ₹ 166.35 ₹ 168.50 ₹ 164.50 ₹ 165.40 ₹ 160.89 11233286.00
7/16/2020 ₹ 164.90 ₹ 166.80 ₹ 161.05 ₹ 166.05 ₹ 161.52 12766387.00
7/17/2020 ₹ 166.50 ₹ 169.10 ₹ 161.15 ₹ 162.15 ₹ 157.73 14372019.00
7/20/2020 ₹ 162.20 ₹ 162.95 ₹ 159.65 ₹ 160.90 ₹ 156.51 14067880.00
7/21/2020 ₹ 162.85 ₹ 163.00 ₹ 157.55 ₹ 160.00 ₹ 155.64 13098754.00
7/22/2020 ₹ 160.55 ₹ 163.90 ₹ 157.40 ₹ 159.90 ₹ 155.54 17455691.00
7/23/2020 ₹ 160.70 ₹ 162.45 ₹ 159.70 ₹ 162.00 ₹ 157.58 8258361.00
7/24/2020 ₹ 159.95 ₹ 160.95 ₹ 154.30 ₹ 156.20 ₹ 151.94 15793319.00
7/27/2020 ₹ 157.00 ₹ 159.80 ₹ 154.60 ₹ 158.20 ₹ 153.89 12745516.00
7/28/2020 ₹ 158.55 ₹ 165.25 ₹ 158.55 ₹ 164.70 ₹ 160.21 15539141.00
7/29/2020 ₹ 164.30 ₹ 168.50 ₹ 163.30 ₹ 164.05 ₹ 159.58 15845599.00
7/30/2020 ₹ 164.95 ₹ 165.70 ₹ 160.00 ₹ 162.00 ₹ 157.58 8980592.00
7/31/2020 ₹ 161.90 ₹ 164.50 ₹ 159.60 ₹ 163.10 ₹ 158.65 9872721.00
8/3/2020 ₹ 163.10 ₹ 167.50 ₹ 160.75 ₹ 161.35 ₹ 156.95 16525131.00
8/4/2020 ₹ 162.00 ₹ 164.60 ₹ 160.75 ₹ 162.35 ₹ 157.92 13653194.00
8/5/2020 ₹ 163.90 ₹ 177.40 ₹ 163.50 ₹ 175.75 ₹ 170.96 47894708.00
8/6/2020 ₹ 178.00 ₹ 178.90 ₹ 174.20 ₹ 178.00 ₹ 173.15 23198186.00
 8/7/2020 ₹ 176.45 ₹ 179.00 ₹ 175.35 ₹ 177.60 ₹ 172.76 10117475.00
8/10/2020 ₹ 176.90 ₹ 179.00 ₹ 174.40 ₹ 178.60 ₹ 173.73 9378730.00
8/11/2020 ₹ 180.00 ₹ 186.60 ₹ 178.00 ₹ 178.95 ₹ 174.07 30405569.00
8/12/2020 ₹ 177.35 ₹ 177.35 ₹ 172.70 ₹ 175.80 ₹ 171.01 17437072.00
8/13/2020 ₹ 178.00 ₹ 184.60 ₹ 178.00 ₹ 183.55 ₹ 178.55 26526442.00
8/14/2020 ₹ 184.35 ₹ 189.45 ₹ 180.60 ₹ 184.95 ₹ 179.91 28520464.00
8/17/2020 ₹ 185.15 ₹ 193.45 ₹ 184.25 ₹ 192.55 ₹ 187.30 25968766.00
8/18/2020 ₹ 193.20 ₹ 197.25 ₹ 192.05 ₹ 196.00 ₹ 190.66 20401535.00
8/19/2020 ₹ 196.85 ₹ 197.65 ₹ 194.30 ₹ 196.80 ₹ 191.43 16328384.00
8/20/2020 ₹ 193.05 ₹ 202.35 ₹ 192.45 ₹ 199.00 ₹ 193.57 28491717.00
8/21/2020 ₹ 201.75 ₹ 203.15 ₹ 195.35 ₹ 196.25 ₹ 190.90 18332315.00
8/24/2020 ₹ 197.45 ₹ 197.80 ₹ 192.45 ₹ 193.30 ₹ 188.03 10628826.00
8/25/2020 ₹ 195.40 ₹ 196.40 ₹ 190.05 ₹ 191.30 ₹ 186.08 13439855.00
8/26/2020 ₹ 192.00 ₹ 195.00 ₹ 191.25 ₹ 193.50 ₹ 188.22 8427317.00
8/27/2020 ₹ 193.50 ₹ 195.65 ₹ 192.60 ₹ 194.90 ₹ 189.59 7659778.00
8/28/2020 ₹ 195.10 ₹ 196.15 ₹ 193.00 ₹ 193.80 ₹ 188.52 8153155.00
8/31/2020 ₹ 195.00 ₹ 197.00 ₹ 184.25 ₹ 185.25 ₹ 180.20 17662183.00
9/1/2020 ₹ 185.20 ₹ 195.45 ₹ 185.00 ₹ 194.05 ₹ 188.76 24334797.00
9/2/2020 ₹ 194.00 ₹ 196.90 ₹ 192.55 ₹ 196.20 ₹ 190.85 11183054.00
9/3/2020 ₹ 196.15 ₹ 196.15 ₹ 191.55 ₹ 192.00 ₹ 187.72 11310236.00
9/4/2020 ₹ 188.05 ₹ 194.00 ₹ 184.85 ₹ 188.30 ₹ 184.10 16804686.00
9/7/2020 ₹ 188.30 ₹ 191.50 ₹ 186.60 ₹ 187.50 ₹ 183.32 6839463.00
9/8/2020 ₹ 188.20 ₹ 188.20 ₹ 179.55 ₹ 180.25 ₹ 176.23 9202151.00
9/9/2020 ₹ 177.35 ₹ 183.80 ₹ 171.75 ₹ 182.80 ₹ 178.73 22609497.00
9/10/2020 ₹ 185.00 ₹ 185.30 ₹ 173.35 ₹ 176.65 ₹ 172.71 19154786.00
9/11/2020 ₹ 178.70 ₹ 180.00 ₹ 174.80 ₹ 178.65 ₹ 174.67 15780805.00
9/14/2020 ₹ 179.00 ₹ 180.50 ₹ 174.60 ₹ 175.80 ₹ 171.88 11605907.00
9/15/2020 ₹ 177.40 ₹ 179.35 ₹ 174.50 ₹ 176.75 ₹ 172.81 10726507.00
9/16/2020 ₹ 177.10 ₹ 184.60 ₹ 175.45 ₹ 183.80 ₹ 179.70 14453126.00
9/17/2020 ₹ 182.70 ₹ 182.70 ₹ 175.35 ₹ 175.85 ₹ 171.93 18642039.00
9/18/2020 ₹ 177.45 ₹ 182.20 ₹ 176.55 ₹ 179.50 ₹ 175.50 28529202.00
9/21/2020 ₹ 179.40 ₹ 180.70 ₹ 163.10 ₹ 167.15 ₹ 163.43 26161690.00
9/22/2020 ₹ 168.00 ₹ 168.95 ₹ 160.80 ₹ 163.45 ₹ 159.81 18465421.00
9/23/2020 ₹ 165.50 ₹ 167.45 ₹ 162.30 ₹ 165.45 ₹ 161.76 17256291.00
9/24/2020 ₹ 158.00 ₹ 162.30 ₹ 154.40 ₹ 159.10 ₹ 155.56 19292629.00
9/25/2020 ₹ 161.95 ₹ 164.85 ₹ 157.65 ₹ 162.05 ₹ 158.44 20236970.00
9/28/2020 ₹ 163.95 ₹ 168.70 ₹ 162.10 ₹ 167.70 ₹ 163.96 12412713.00
9/29/2020 ₹ 169.45 ₹ 177.30 ₹ 168.10 ₹ 176.40 ₹ 172.47 36624865.00
9/30/2020 ₹ 177.50 ₹ 177.70 ₹ 172.70 ₹ 175.25 ₹ 171.35 15625518.00
10/1/2020 ₹ 177.20 ₹ 179.25 ₹ 173.50 ₹ 174.10 ₹ 170.22 12663078.00
10/5/2020 ₹ 175.00 ₹ 179.90 ₹ 172.80 ₹ 179.05 ₹ 175.06 13647813.00
10/6/2020 ₹ 180.60 ₹ 182.40 ₹ 175.60 ₹ 176.90 ₹ 172.96 13192286.00
10/7/2020 ₹ 176.90 ₹ 177.95 ₹ 170.80 ₹ 172.85 ₹ 169.00 11851388.00
10/8/2020 ₹ 172.85 ₹ 176.45 ₹ 171.55 ₹ 174.25 ₹ 170.37 11214012.00
10/9/2020 ₹ 177.00 ₹ 181.45 ₹ 169.25 ₹ 170.00 ₹ 166.21 30474092.00
10/12/2020 ₹ 174.00 ₹ 175.00 ₹ 169.70 ₹ 172.15 ₹ 168.31 16792391.00
10/13/2020 ₹ 170.45 ₹ 174.90 ₹ 169.75 ₹ 173.25 ₹ 169.39 9712302.00
10/14/2020 ₹ 173.00 ₹ 175.00 ₹ 171.05 ₹ 174.20 ₹ 170.32 10703596.00
10/15/2020 ₹ 174.90 ₹ 178.25 ₹ 171.70 ₹ 173.65 ₹ 169.78 19813786.00
10/16/2020 ₹ 174.10 ₹ 180.55 ₹ 172.35 ₹ 179.80 ₹ 175.79 15546394.00
10/19/2020 ₹ 181.00 ₹ 183.85 ₹ 177.70 ₹ 182.70 ₹ 178.63 17095601.00
10/20/2020 ₹ 181.80 ₹ 183.15 ₹ 179.30 ₹ 180.80 ₹ 176.77 10427991.00
10/21/2020 ₹ 181.10 ₹ 187.50 ₹ 181.00 ₹ 185.95 ₹ 181.81 24286914.00
10/22/2020 ₹ 184.90 ₹ 187.70 ₹ 182.10 ₹ 184.45 ₹ 180.34 17453750.00
10/23/2020 ₹ 185.60 ₹ 186.60 ₹ 181.65 ₹ 182.25 ₹ 178.19 9732876.00
10/26/2020 ₹ 182.30 ₹ 182.90 ₹ 169.60 ₹ 172.40 ₹ 168.56 15615702.00
10/27/2020 ₹ 172.90 ₹ 175.40 ₹ 171.05 ₹ 174.45 ₹ 170.56 15437539.00
10/28/2020 ₹ 174.45 ₹ 177.10 ₹ 169.25 ₹ 170.45 ₹ 166.65 14425414.00
10/29/2020 ₹ 168.50 ₹ 170.50 ₹ 165.30 ₹ 167.90 ₹ 164.16 12266096.00
10/30/2020 ₹ 168.20 ₹ 171.95 ₹ 166.90 ₹ 170.65 ₹ 166.85 12957793.00
11/2/2020 ₹ 171.50 ₹ 172.50 ₹ 167.65 ₹ 170.75 ₹ 166.95 11083051.00
11/3/2020 ₹ 172.45 ₹ 180.40 ₹ 171.85 ₹ 179.75 ₹ 175.74 22507173.00
11/4/2020 ₹ 177.00 ₹ 181.20 ₹ 174.10 ₹ 176.50 ₹ 172.57 11618409.00
11/5/2020 ₹ 178.90 ₹ 187.95 ₹ 178.10 ₹ 187.35 ₹ 183.18 23733769.00
11/6/2020 ₹ 186.00 ₹ 190.35 ₹ 185.40 ₹ 188.15 ₹ 183.96 14037270.00
11/9/2020 ₹ 189.85 ₹ 195.75 ₹ 189.30 ₹ 194.70 ₹ 190.36 14673743.00
11/10/2020 ₹ 198.05 ₹ 200.65 ₹ 190.10 ₹ 192.35 ₹ 188.06 23544708.00
11/11/2020 ₹ 192.50 ₹ 208.25 ₹ 192.10 ₹ 204.05 ₹ 199.50 42959437.00
11/12/2020 ₹ 205.05 ₹ 211.40 ₹ 204.25 ₹ 208.60 ₹ 203.95 40805593.00
11/13/2020 ₹ 206.00 ₹ 211.05 ₹ 204.30 ₹ 210.55 ₹ 205.86 15133046.00
11/14/2020 ₹ 212.00 ₹ 212.50 ₹ 207.05 ₹ 209.30 ₹ 204.64 1794824.00
11/17/2020 ₹ 210.30 ₹ 216.00 ₹ 210.10 ₹ 213.55 ₹ 208.79 22284208.00
11/18/2020 ₹ 212.45 ₹ 220.25 ₹ 210.55 ₹ 219.35 ₹ 214.46 16606283.00
11/19/2020 ₹ 217.45 ₹ 227.25 ₹ 212.70 ₹ 213.85 ₹ 209.09 28576299.00
11/20/2020 ₹ 214.55 ₹ 220.00 ₹ 212.10 ₹ 215.55 ₹ 210.75 17773062.00
11/23/2020 ₹ 217.00 ₹ 221.95 ₹ 215.55 ₹ 218.05 ₹ 213.19 22567883.00
11/24/2020 ₹ 220.00 ₹ 227.25 ₹ 218.60 ₹ 226.00 ₹ 220.96 18538052.00
11/25/2020 ₹ 226.00 ₹ 230.00 ₹ 222.00 ₹ 223.45 ₹ 218.47 18591189.00
11/26/2020 ₹ 224.20 ₹ 231.25 ₹ 220.35 ₹ 229.90 ₹ 224.78 16363181.00
11/27/2020 ₹ 230.00 ₹ 230.60 ₹ 220.55 ₹ 226.35 ₹ 221.31 42583153.00
12/1/2020 ₹ 230.80 ₹ 231.50 ₹ 222.50 ₹ 229.30 ₹ 224.19 16869243.00
12/2/2020 ₹ 229.35 ₹ 236.90 ₹ 228.55 ₹ 231.85 ₹ 226.68 20100114.00
12/3/2020 ₹ 234.60 ₹ 243.15 ₹ 233.10 ₹ 242.00 ₹ 236.61 28072333.00
12/4/2020 ₹ 244.55 ₹ 255.95 ₹ 243.00 ₹ 252.70 ₹ 247.07 41978766.00
12/7/2020 ₹ 252.30 ₹ 253.95 ₹ 248.50 ₹ 251.25 ₹ 245.65 17202162.00
12/8/2020 ₹ 251.85 ₹ 253.00 ₹ 244.45 ₹ 245.70 ₹ 240.23 14240101.00
12/9/2020 ₹ 246.50 ₹ 248.05 ₹ 239.95 ₹ 241.00 ₹ 235.63 14737004.00
12/10/2020 ₹ 239.80 ₹ 245.50 ₹ 238.00 ₹ 242.70 ₹ 237.29 19673032.00
12/11/2020 ₹ 244.25 ₹ 248.00 ₹ 240.95 ₹ 243.65 ₹ 238.22 12610389.00
12/14/2020 ₹ 245.95 ₹ 248.15 ₹ 244.05 ₹ 246.35 ₹ 240.86 10448747.00
12/15/2020 ₹ 245.60 ₹ 246.00 ₹ 242.60 ₹ 244.55 ₹ 239.10 15446054.00
12/16/2020 ₹ 248.00 ₹ 252.15 ₹ 245.90 ₹ 251.45 ₹ 245.85 19222530.00
12/17/2020 ₹ 251.90 ₹ 254.90 ₹ 244.45 ₹ 245.85 ₹ 240.37 13711470.00
12/18/2020 ₹ 246.70 ₹ 251.40 ₹ 245.20 ₹ 249.90 ₹ 244.33 18866376.00
12/21/2020 ₹ 246.00 ₹ 249.75 ₹ 228.65 ₹ 232.30 ₹ 227.12 16278713.00
12/22/2020 ₹ 233.90 ₹ 239.25 ₹ 227.00 ₹ 231.90 ₹ 226.73 18337596.00
12/23/2020 ₹ 231.35 ₹ 237.90 ₹ 227.50 ₹ 236.20 ₹ 230.94 13095413.00
12/24/2020 ₹ 237.90 ₹ 244.65 ₹ 236.10 ₹ 236.95 ₹ 231.67 14541771.00
12/28/2020 ₹ 239.15 ₹ 241.15 ₹ 237.70 ₹ 239.90 ₹ 234.55 8213627.00
12/29/2020 ₹ 241.90 ₹ 242.00 ₹ 234.30 ₹ 235.60 ₹ 230.35 9405315.00
12/30/2020 ₹ 236.40 ₹ 239.15 ₹ 232.65 ₹ 237.40 ₹ 232.11 8480116.00
12/31/2020 ₹ 236.40 ₹ 241.90 ₹ 234.70 ₹ 240.55 ₹ 235.19 10380624.00
1/1/2021 ₹ 239.00 ₹ 240.00 ₹ 237.60 ₹ 238.35 ₹ 233.04 5091899.00
1/4/2021 ₹ 240.90 ₹ 258.00 ₹ 239.55 ₹ 254.30 ₹ 248.63 24902369.00
1/5/2021 ₹ 251.10 ₹ 252.75 ₹ 247.00 ₹ 250.30 ₹ 244.72 12297457.00
1/6/2021 ₹ 250.75 ₹ 260.00 ₹ 247.75 ₹ 259.05 ₹ 253.28 18029077.00
1/7/2021 ₹ 261.45 ₹ 275.40 ₹ 261.00 ₹ 272.90 ₹ 266.82 32739259.00
1/8/2021 ₹ 273.95 ₹ 274.45 ₹ 265.15 ₹ 268.20 ₹ 262.22 20606695.00
1/11/2021 ₹ 267.60 ₹ 269.40 ₹ 258.00 ₹ 264.70 ₹ 258.80 13163440.00
1/12/2021 ₹ 260.45 ₹ 270.50 ₹ 260.45 ₹ 264.35 ₹ 258.46 13136084.00
1/13/2021 ₹ 265.50 ₹ 268.40 ₹ 258.85 ₹ 262.65 ₹ 256.80 13300126.00
1/14/2021 ₹ 262.70 ₹ 265.10 ₹ 259.55 ₹ 261.40 ₹ 255.58 7601547.00
1/15/2021 ₹ 262.00 ₹ 263.30 ₹ 251.10 ₹ 253.35 ₹ 247.71 17738049.00
1/18/2021 ₹ 252.30 ₹ 254.25 ₹ 240.60 ₹ 243.15 ₹ 237.73 17989695.00
1/19/2021 ₹ 246.50 ₹ 252.65 ₹ 243.35 ₹ 251.55 ₹ 245.95 10254337.00
1/20/2021 ₹ 251.60 ₹ 253.65 ₹ 248.60 ₹ 252.10 ₹ 246.48 11090894.00
1/21/2021 ₹ 252.85 ₹ 254.55 ₹ 246.45 ₹ 248.90 ₹ 243.35 8781513.00
1/22/2021 ₹ 247.25 ₹ 249.80 ₹ 235.55 ₹ 239.20 ₹ 233.87 16005359.00
1/25/2021 ₹ 240.70 ₹ 243.90 ₹ 233.60 ₹ 240.30 ₹ 234.95 8297942.00
1/27/2021 ₹ 240.00 ₹ 240.05 ₹ 229.75 ₹ 231.40 ₹ 226.24 14139166.00
1/28/2021 ₹ 225.00 ₹ 232.10 ₹ 224.55 ₹ 229.05 ₹ 223.95 13756664.00
1/29/2021 ₹ 230.10 ₹ 234.30 ₹ 225.00 ₹ 226.30 ₹ 221.26 14992241.00
2/1/2021 ₹ 227.35 ₹ 243.95 ₹ 226.55 ₹ 241.15 ₹ 235.78 12417894.00
2/2/2021 ₹ 244.20 ₹ 257.40 ₹ 243.90 ₹ 255.35 ₹ 249.66 18251184.00
2/3/2021 ₹ 254.00 ₹ 263.40 ₹ 252.55 ₹ 257.25 ₹ 251.52 15670948.00
2/4/2021 ₹ 259.95 ₹ 267.40 ₹ 258.95 ₹ 261.85 ₹ 256.02 21296401.00
2/5/2021 ₹ 264.00 ₹ 266.00 ₹ 255.90 ₹ 262.05 ₹ 256.21 12833374.00
2/8/2021 ₹ 264.00 ₹ 280.55 ₹ 263.55 ₹ 278.95 ₹ 272.73 27556901.00
2/9/2021 ₹ 278.55 ₹ 285.90 ₹ 275.65 ₹ 278.05 ₹ 271.85 22066741.00
2/10/2021 ₹ 281.00 ₹ 283.35 ₹ 274.70 ₹ 279.40 ₹ 273.17 16789592.00
2/11/2021 ₹ 280.80 ₹ 297.35 ₹ 279.85 ₹ 295.40 ₹ 288.82 47356292.00
2/12/2021 ₹ 297.00 ₹ 297.25 ₹ 286.50 ₹ 290.80 ₹ 284.32 15454237.00
2/15/2021 ₹ 292.50 ₹ 296.05 ₹ 289.00 ₹ 291.40 ₹ 284.91 8041775.00
2/16/2021 ₹ 293.55 ₹ 307.35 ₹ 293.00 ₹ 302.70 ₹ 295.96 27519511.00
2/17/2021 ₹ 302.70 ₹ 308.50 ₹ 301.00 ₹ 303.90 ₹ 297.13 18221106.00
2/18/2021 ₹ 306.05 ₹ 312.60 ₹ 305.00 ₹ 309.90 ₹ 303.00 16202053.00
2/19/2021 ₹ 308.00 ₹ 313.35 ₹ 302.25 ₹ 308.00 ₹ 301.14 17410357.00
2/22/2021 ₹ 310.00 ₹ 328.00 ₹ 310.00 ₹ 316.10 ₹ 309.06 45975603.00
2/23/2021 ₹ 321.95 ₹ 338.15 ₹ 316.65 ₹ 333.05 ₹ 325.63 50677230.00
2/24/2021 ₹ 334.20 ₹ 337.50 ₹ 328.00 ₹ 332.80 ₹ 325.38 14777374.00
2/25/2021 ₹ 337.60 ₹ 354.60 ₹ 337.00 ₹ 350.70 ₹ 342.89 35967464.00
2/26/2021 ₹ 343.00 ₹ 349.65 ₹ 334.75 ₹ 340.25 ₹ 332.67 20379210.00
3/1/2021 ₹ 342.00 ₹ 347.00 ₹ 334.60 ₹ 344.10 ₹ 336.43 14556212.00
3/2/2021 ₹ 344.25 ₹ 349.30 ₹ 338.75 ₹ 345.25 ₹ 337.56 12878208.00
3/3/2021 ₹ 350.70 ₹ 361.30 ₹ 350.50 ₹ 359.35 ₹ 351.34 20104887.00
3/4/2021 ₹ 352.00 ₹ 357.70 ₹ 347.00 ₹ 349.45 ₹ 341.66 13623173.00
3/5/2021 ₹ 345.25 ₹ 347.60 ₹ 333.15 ₹ 337.85 ₹ 330.32 15127687.00
3/8/2021 ₹ 340.05 ₹ 343.90 ₹ 334.70 ₹ 336.60 ₹ 329.10 10555735.00
3/9/2021 ₹ 339.95 ₹ 344.40 ₹ 328.45 ₹ 333.25 ₹ 325.82 13883599.00
3/10/2021 ₹ 335.80 ₹ 342.35 ₹ 330.45 ₹ 340.35 ₹ 332.77 10886045.00
3/12/2021 ₹ 341.55 ₹ 345.00 ₹ 327.45 ₹ 330.20 ₹ 322.84 15035151.00
3/15/2021 ₹ 331.90 ₹ 335.90 ₹ 325.00 ₹ 333.80 ₹ 326.36 14049436.00
3/16/2021 ₹ 336.00 ₹ 336.75 ₹ 326.30 ₹ 333.90 ₹ 326.46 13294567.00
3/17/2021 ₹ 332.95 ₹ 333.55 ₹ 325.00 ₹ 326.40 ₹ 319.13 11028678.00
3/18/2021 ₹ 329.35 ₹ 340.50 ₹ 329.35 ₹ 331.80 ₹ 324.41 23744146.00
3/19/2021 ₹ 330.00 ₹ 339.70 ₹ 320.60 ₹ 335.10 ₹ 327.63 16753538.00
3/22/2021 ₹ 335.10 ₹ 342.65 ₹ 331.10 ₹ 339.75 ₹ 332.18 8470164.00
3/23/2021 ₹ 341.90 ₹ 342.45 ₹ 330.30 ₹ 331.70 ₹ 324.31 13880498.00
3/24/2021 ₹ 328.30 ₹ 328.30 ₹ 316.80 ₹ 317.75 ₹ 310.67 20388678.00
3/25/2021 ₹ 319.05 ₹ 319.90 ₹ 305.40 ₹ 314.00 ₹ 307.00 20856373.00
3/26/2021 ₹ 318.10 ₹ 328.50 ₹ 318.10 ₹ 327.15 ₹ 319.86 13857627.00
3/30/2021 ₹ 330.55 ₹ 332.90 ₹ 324.95 ₹ 326.30 ₹ 319.03 9159261.00
3/31/2021 ₹ 323.10 ₹ 336.00 ₹ 320.90 ₹ 326.85 ₹ 319.57 10387652.00
4/1/2021 ₹ 329.75 ₹ 352.00 ₹ 328.45 ₹ 350.25 ₹ 342.45 25631843.00
4/5/2021 ₹ 349.90 ₹ 352.90 ₹ 338.00 ₹ 350.65 ₹ 342.84 14771653.00
4/6/2021 ₹ 352.70 ₹ 358.30 ₹ 348.50 ₹ 350.45 ₹ 342.64 11185963.00
4/7/2021 ₹ 350.40 ₹ 360.70 ₹ 349.00 ₹ 352.20 ₹ 344.35 12542475.00
4/8/2021 ₹ 355.90 ₹ 374.00 ₹ 354.65 ₹ 365.20 ₹ 357.06 28768469.00
4/9/2021 ₹ 367.00 ₹ 370.00 ₹ 354.70 ₹ 361.05 ₹ 353.01 16371164.00
4/12/2021 ₹ 352.10 ₹ 354.00 ₹ 331.60 ₹ 336.20 ₹ 328.71 16096812.00
4/13/2021 ₹ 336.20 ₹ 350.30 ₹ 336.20 ₹ 348.70 ₹ 340.93 12942071.00
4/15/2021 ₹ 354.00 ₹ 366.80 ₹ 349.75 ₹ 353.55 ₹ 345.67 21825520.00
4/16/2021 ₹ 356.75 ₹ 376.50 ₹ 352.70 ₹ 370.00 ₹ 361.76 28438547.00
4/19/2021 ₹ 358.70 ₹ 366.00 ₹ 353.85 ₹ 361.40 ₹ 353.35 15435944.00
4/20/2021 ₹ 368.60 ₹ 371.50 ₹ 354.55 ₹ 359.35 ₹ 351.34 15526407.00
4/22/2021 ₹ 360.80 ₹ 365.60 ₹ 354.70 ₹ 355.85 ₹ 347.92 12756931.00
4/23/2021 ₹ 354.05 ₹ 362.65 ₹ 345.30 ₹ 349.50 ₹ 341.71 12805877.00
4/26/2021 ₹ 353.00 ₹ 358.25 ₹ 345.50 ₹ 348.35 ₹ 340.59 16472269.00
4/27/2021 ₹ 350.10 ₹ 370.00 ₹ 350.10 ₹ 366.25 ₹ 358.09 41263319.00
4/28/2021 ₹ 368.85 ₹ 368.90 ₹ 358.00 ₹ 362.60 ₹ 354.52 15197329.00
4/29/2021 ₹ 367.40 ₹ 377.30 ₹ 364.60 ₹ 372.15 ₹ 363.86 34391622.00
4/30/2021 ₹ 368.90 ₹ 377.00 ₹ 361.30 ₹ 364.40 ₹ 356.28 19935239.00
5/3/2021 ₹ 364.40 ₹ 373.20 ₹ 357.65 ₹ 369.95 ₹ 361.71 15890242.00
5/4/2021 ₹ 372.00 ₹ 384.45 ₹ 359.70 ₹ 362.55 ₹ 354.47 29767756.00
5/5/2021 ₹ 367.00 ₹ 373.70 ₹ 364.30 ₹ 367.10 ₹ 358.92 15192338.00
5/6/2021 ₹ 370.00 ₹ 388.60 ₹ 367.80 ₹ 385.95 ₹ 377.35 31912131.00
5/7/2021 ₹ 390.00 ₹ 404.95 ₹ 385.25 ₹ 401.10 ₹ 392.16 46343220.00
5/10/2021 ₹ 407.80 ₹ 427.50 ₹ 406.70 ₹ 425.75 ₹ 416.26 39516234.00
5/11/2021 ₹ 414.85 ₹ 420.60 ₹ 408.85 ₹ 412.80 ₹ 403.60 27497466.00
5/12/2021 ₹ 416.00 ₹ 417.65 ₹ 393.70 ₹ 398.80 ₹ 389.91 18242276.00
5/14/2021 ₹ 403.00 ₹ 403.65 ₹ 368.15 ₹ 382.80 ₹ 374.27 41384078.00
5/17/2021 ₹ 384.50 ₹ 395.35 ₹ 377.25 ₹ 392.95 ₹ 384.19 20821967.00
5/18/2021 ₹ 401.00 ₹ 412.80 ₹ 396.50 ₹ 402.10 ₹ 393.14 30540086.00
5/19/2021 ₹ 400.00 ₹ 406.45 ₹ 394.20 ₹ 403.30 ₹ 394.31 16113667.00
5/20/2021 ₹ 390.00 ₹ 393.20 ₹ 379.45 ₹ 385.20 ₹ 376.62 30689219.00
5/21/2021 ₹ 388.70 ₹ 391.90 ₹ 383.35 ₹ 389.80 ₹ 381.11 22406993.00
5/24/2021 ₹ 392.90 ₹ 393.70 ₹ 379.45 ₹ 389.30 ₹ 380.63 23694105.00
5/25/2021 ₹ 394.00 ₹ 399.50 ₹ 389.55 ₹ 391.20 ₹ 382.48 18155697.00
5/26/2021 ₹ 389.25 ₹ 389.50 ₹ 380.25 ₹ 381.00 ₹ 372.51 15340621.00
5/27/2021 ₹ 382.05 ₹ 388.45 ₹ 380.00 ₹ 385.85 ₹ 377.25 17374666.00
5/28/2021 ₹ 393.00 ₹ 398.85 ₹ 384.80 ₹ 387.75 ₹ 379.11 14862168.00
5/31/2021 ₹ 391.55 ₹ 395.40 ₹ 388.00 ₹ 394.25 ₹ 385.47 13703439.00
6/1/2021 ₹ 396.00 ₹ 396.80 ₹ 386.50 ₹ 394.70 ₹ 385.91 11399189.00
6/2/2021 ₹ 389.00 ₹ 402.70 ₹ 389.00 ₹ 398.80 ₹ 389.91 9587386.00
6/3/2021 ₹ 403.00 ₹ 405.50 ₹ 398.00 ₹ 399.20 ₹ 390.31 12441261.00
6/4/2021 ₹ 400.00 ₹ 400.00 ₹ 392.30 ₹ 395.05 ₹ 386.25 10040657.00
6/7/2021 ₹ 396.15 ₹ 401.40 ₹ 394.25 ₹ 395.00 ₹ 386.20 6176784.00
6/8/2021 ₹ 395.00 ₹ 395.50 ₹ 381.10 ₹ 387.75 ₹ 379.11 17334691.00
6/9/2021 ₹ 388.00 ₹ 390.95 ₹ 382.30 ₹ 383.15 ₹ 374.61 11807015.00
6/10/2021 ₹ 386.15 ₹ 389.95 ₹ 384.25 ₹ 385.40 ₹ 376.81 5796380.00
6/11/2021 ₹ 388.40 ₹ 395.00 ₹ 383.15 ₹ 393.15 ₹ 384.39 9630564.00
6/14/2021 ₹ 392.95 ₹ 397.50 ₹ 381.35 ₹ 394.80 ₹ 386.00 11601461.00
6/15/2021 ₹ 391.00 ₹ 396.35 ₹ 390.00 ₹ 390.85 ₹ 382.14 7929361.00
6/16/2021 ₹ 387.30 ₹ 391.35 ₹ 377.00 ₹ 380.25 ₹ 371.78 17978012.00
6/17/2021 ₹ 376.00 ₹ 380.30 ₹ 365.05 ₹ 369.25 ₹ 361.02 14321673.00
6/18/2021 ₹ 368.75 ₹ 373.35 ₹ 359.80 ₹ 371.35 ₹ 363.08 22723111.00
6/21/2021 ₹ 366.90 ₹ 369.95 ₹ 360.40 ₹ 367.60 ₹ 359.41 13172227.00
6/22/2021 ₹ 371.00 ₹ 371.85 ₹ 366.25 ₹ 367.55 ₹ 359.36 9787216.00
6/23/2021 ₹ 368.05 ₹ 377.00 ₹ 367.35 ₹ 368.10 ₹ 359.90 14295574.00
6/24/2021 ₹ 369.00 ₹ 372.45 ₹ 366.10 ₹ 369.05 ₹ 360.83 9066954.00
6/25/2021 ₹ 371.55 ₹ 380.35 ₹ 371.55 ₹ 375.90 ₹ 367.52 12815999.00
6/28/2021 ₹ 378.90 ₹ 384.95 ₹ 374.25 ₹ 382.30 ₹ 373.78 14518487.00
6/29/2021 ₹ 383.40 ₹ 383.50 ₹ 372.70 ₹ 374.25 ₹ 365.91 9106037.00
6/30/2021 ₹ 376.55 ₹ 379.40 ₹ 370.95 ₹ 372.05 ₹ 363.76 10110801.00
7/1/2021 ₹ 372.30 ₹ 380.80 ₹ 372.00 ₹ 379.40 ₹ 370.95 8232292.00
 7/2/2021 ₹ 378.00 ₹ 380.60 ₹ 374.20 ₹ 376.05 ₹ 367.67 5070326.00
7/5/2021 ₹ 379.00 ₹ 391.00 ₹ 377.50 ₹ 389.55 ₹ 380.87 12836172.00
7/6/2021 ₹ 389.40 ₹ 391.00 ₹ 384.00 ₹ 385.35 ₹ 376.76 6153733.00
7/7/2021 ₹ 382.90 ₹ 395.00 ₹ 380.20 ₹ 393.65 ₹ 384.88 10577866.00
7/8/2021 ₹ 392.50 ₹ 392.90 ₹ 381.20 ₹ 383.10 ₹ 374.56 12333337.00
7/9/2021 ₹ 383.00 ₹ 391.40 ₹ 382.10 ₹ 390.05 ₹ 381.36 7375406.00
7/12/2021 ₹ 393.00 ₹ 393.00 ₹ 386.60 ₹ 388.35 ₹ 379.70 5679273.00
7/13/2021 ₹ 390.50 ₹ 394.95 ₹ 390.00 ₹ 392.25 ₹ 383.51 5467940.00
7/14/2021 ₹ 392.25 ₹ 394.40 ₹ 391.00 ₹ 391.65 ₹ 382.92 3341557.00
7/15/2021 ₹ 391.80 ₹ 402.90 ₹ 390.00 ₹ 401.45 ₹ 392.51 10347950.00
7/16/2021 ₹ 403.00 ₹ 406.00 ₹ 399.35 ₹ 405.50 ₹ 396.47 9287112.00
7/19/2021 ₹ 398.00 ₹ 404.95 ₹ 396.20 ₹ 396.95 ₹ 388.11 5708367.00
7/20/2021 ₹ 396.45 ₹ 396.45 ₹ 381.20 ₹ 383.00 ₹ 374.47 9214553.00
7/22/2021 ₹ 390.20 ₹ 395.20 ₹ 389.00 ₹ 393.50 ₹ 384.73 7381389.00
7/23/2021 ₹ 394.10 ₹ 396.55 ₹ 390.80 ₹ 391.75 ₹ 383.02 5217004.00
7/26/2021 ₹ 393.00 ₹ 402.45 ₹ 390.20 ₹ 400.05 ₹ 391.14 7083799.00
7/27/2021 ₹ 404.00 ₹ 419.70 ₹ 403.55 ₹ 417.35 ₹ 408.05 28240273.00
7/28/2021 ₹ 419.00 ₹ 419.40 ₹ 407.55 ₹ 416.30 ₹ 407.02 12775129.00
7/29/2021 ₹ 420.50 ₹ 474.00 ₹ 416.80 ₹ 458.10 ₹ 447.89 61414603.00
7/30/2021 ₹ 458.10 ₹ 459.65 ₹ 442.15 ₹ 444.80 ₹ 434.89 12987115.00
8/2/2021 ₹ 448.00 ₹ 452.25 ₹ 442.70 ₹ 445.80 ₹ 435.87 7683565.00
8/3/2021 ₹ 447.75 ₹ 450.85 ₹ 440.20 ₹ 448.80 ₹ 438.80 8879300.00
8/4/2021 ₹ 446.00 ₹ 455.50 ₹ 441.00 ₹ 442.70 ₹ 432.84 8621637.00
8/5/2021 ₹ 445.00 ₹ 445.70 ₹ 432.90 ₹ 443.10 ₹ 433.23 11790679.00
8/6/2021 ₹ 444.70 ₹ 455.85 ₹ 439.30 ₹ 442.15 ₹ 432.30 18059875.00
8/9/2021 ₹ 441.95 ₹ 445.00 ₹ 428.80 ₹ 434.70 ₹ 425.01 13778833.00
8/10/2021 ₹ 436.50 ₹ 439.80 ₹ 423.25 ₹ 426.95 ₹ 417.44 10417993.00
8/11/2021 ₹ 429.30 ₹ 444.50 ₹ 429.05 ₹ 436.65 ₹ 426.92 19239106.00
8/12/2021 ₹ 436.90 ₹ 444.30 ₹ 433.85 ₹ 437.25 ₹ 430.47 8349354.00
8/13/2021 ₹ 437.40 ₹ 449.60 ₹ 435.50 ₹ 442.05 ₹ 435.19 13343808.00
8/16/2021 ₹ 442.60 ₹ 447.00 ₹ 436.20 ₹ 441.75 ₹ 434.90 8288547.00
8/17/2021 ₹ 440.10 ₹ 443.85 ₹ 429.00 ₹ 436.60 ₹ 429.83 8413999.00
8/18/2021 ₹ 438.80 ₹ 439.65 ₹ 424.40 ₹ 426.95 ₹ 420.33 12169397.00
8/20/2021 ₹ 416.00 ₹ 416.00 ₹ 401.10 ₹ 403.65 ₹ 397.39 23309477.00
8/23/2021 ₹ 411.00 ₹ 415.75 ₹ 399.50 ₹ 406.85 ₹ 400.54 15943020.00
8/24/2021 ₹ 415.00 ₹ 423.75 ₹ 412.55 ₹ 420.85 ₹ 414.32 15050015.00
8/25/2021 ₹ 423.70 ₹ 434.95 ₹ 423.70 ₹ 430.70 ₹ 424.02 17974391.00
8/26/2021 ₹ 431.50 ₹ 432.30 ₹ 420.80 ₹ 424.10 ₹ 417.52 7695674.00
8/27/2021 ₹ 427.00 ₹ 439.00 ₹ 427.00 ₹ 437.90 ₹ 431.11 15558923.00
8/30/2021 ₹ 440.95 ₹ 452.50 ₹ 440.65 ₹ 448.05 ₹ 441.10 11735730.00
8/31/2021 ₹ 448.00 ₹ 471.15 ₹ 444.80 ₹ 468.30 ₹ 461.03 20847646.00
9/1/2021 ₹ 474.00 ₹ 474.00 ₹ 455.05 ₹ 458.10 ₹ 450.99 10038500.00
9/2/2021 ₹ 460.05 ₹ 465.00 ₹ 455.70 ₹ 456.95 ₹ 449.86 5360608.00
9/3/2021 ₹ 457.25 ₹ 464.50 ₹ 450.00 ₹ 461.30 ₹ 454.14 8516918.00
9/6/2021 ₹ 466.95 ₹ 475.00 ₹ 461.70 ₹ 469.25 ₹ 461.97 12183840.00
 9/7/2021 ₹ 470.00 ₹ 472.40 ₹ 460.90 ₹ 462.30 ₹ 455.13 5684070.00
9/8/2021 ₹ 464.85 ₹ 465.85 ₹ 455.20 ₹ 456.30 ₹ 449.22 6689343.00
9/9/2021 ₹ 458.25 ₹ 466.65 ₹ 456.00 ₹ 463.55 ₹ 456.36 6926659.00
9/13/2021 ₹ 476.00 ₹ 480.50 ₹ 468.55 ₹ 478.35 ₹ 470.93 16632808.00
9/14/2021 ₹ 483.10 ₹ 483.45 ₹ 473.20 ₹ 477.95 ₹ 470.53 15253798.00
9/15/2021 ₹ 478.20 ₹ 487.60 ₹ 474.35 ₹ 486.80 ₹ 479.25 12415050.00
9/16/2021 ₹ 483.00 ₹ 488.00 ₹ 480.45 ₹ 483.30 ₹ 475.80 8011765.00
9/17/2021 ₹ 484.00 ₹ 485.45 ₹ 470.10 ₹ 473.05 ₹ 465.71 12113274.00
9/20/2021 ₹ 462.00 ₹ 464.00 ₹ 442.40 ₹ 444.40 ₹ 437.50 18031539.00
9/21/2021 ₹ 445.00 ₹ 452.45 ₹ 438.80 ₹ 451.00 ₹ 444.00 18750888.00
9/22/2021 ₹ 452.90 ₹ 464.40 ₹ 452.20 ₹ 463.00 ₹ 455.82 13613171.00
9/23/2021 ₹ 473.50 ₹ 484.80 ₹ 468.00 ₹ 483.25 ₹ 475.75 12757667.00
9/24/2021 ₹ 481.00 ₹ 485.65 ₹ 473.60 ₹ 478.75 ₹ 471.32 9226843.00
9/27/2021 ₹ 474.90 ₹ 489.95 ₹ 472.30 ₹ 481.40 ₹ 473.93 6825039.00
9/28/2021 ₹ 480.90 ₹ 486.90 ₹ 475.05 ₹ 478.15 ₹ 470.73 6148679.00
9/29/2021 ₹ 475.00 ₹ 496.90 ₹ 473.40 ₹ 494.15 ₹ 486.48 9508220.00
9/30/2021 ₹ 495.25 ₹ 504.00 ₹ 485.60 ₹ 487.95 ₹ 480.38 14333358.00
10/1/2021 ₹ 483.10 ₹ 486.00 ₹ 473.45 ₹ 484.35 ₹ 476.83 8072310.00
10/4/2021 ₹ 486.00 ₹ 509.45 ₹ 481.00 ₹ 505.70 ₹ 497.85 10303925.00
10/5/2021 ₹ 496.00 ₹ 506.20 ₹ 494.20 ₹ 495.30 ₹ 487.61 8162109.00
10/6/2021 ₹ 498.00 ₹ 498.50 ₹ 474.00 ₹ 475.90 ₹ 468.52 11231113.00
10/7/2021 ₹ 485.00 ₹ 485.60 ₹ 473.00 ₹ 477.50 ₹ 470.09 9774465.00
10/8/2021 ₹ 480.95 ₹ 490.75 ₹ 472.65 ₹ 473.65 ₹ 466.30 7086881.00
10/11/2021 ₹ 478.50 ₹ 490.00 ₹ 476.25 ₹ 487.50 ₹ 479.94 5565678.00
10/12/2021 ₹ 492.80 ₹ 499.50 ₹ 487.45 ₹ 498.65 ₹ 490.91 8685800.00
10/13/2021 ₹ 499.95 ₹ 512.00 ₹ 495.00 ₹ 508.05 ₹ 500.17 8901206.00
10/14/2021 ₹ 511.40 ₹ 523.35 ₹ 508.35 ₹ 516.10 ₹ 508.09 8876529.00
10/18/2021 ₹ 535.45 ₹ 551.85 ₹ 526.50 ₹ 542.80 ₹ 534.38 23481789.00
10/19/2021 ₹ 547.70 ₹ 547.70 ₹ 526.05 ₹ 533.75 ₹ 525.47 11017925.00
10/20/2021 ₹ 531.00 ₹ 531.00 ₹ 510.50 ₹ 512.95 ₹ 504.99 9440844.00
10/21/2021 ₹ 516.20 ₹ 520.80 ₹ 491.60 ₹ 493.75 ₹ 486.09 14173662.00
10/22/2021 ₹ 489.00 ₹ 492.00 ₹ 464.50 ₹ 470.45 ₹ 463.15 19392383.00
10/25/2021 ₹ 473.55 ₹ 478.00 ₹ 459.35 ₹ 473.25 ₹ 465.91 9196105.00
10/26/2021 ₹ 475.05 ₹ 488.00 ₹ 472.55 ₹ 486.05 ₹ 478.51 8120433.00
10/27/2021 ₹ 483.00 ₹ 487.70 ₹ 475.65 ₹ 479.85 ₹ 472.40 8972879.00
10/28/2021 ₹ 455.85 ₹ 477.15 ₹ 453.45 ₹ 468.80 ₹ 461.53 12659503.00
10/29/2021 ₹ 469.45 ₹ 474.20 ₹ 456.65 ₹ 459.80 ₹ 452.67 8306338.00
11/1/2021 ₹ 463.80 ₹ 481.10 ₹ 463.35 ₹ 478.15 ₹ 470.73 7466267.00
11/2/2021 ₹ 480.00 ₹ 481.00 ₹ 467.15 ₹ 468.40 ₹ 461.13 5953912.00
11/3/2021 ₹ 471.00 ₹ 480.45 ₹ 469.85 ₹ 478.30 ₹ 470.88 6928590.00
11/4/2021 ₹ 482.00 ₹ 482.00 ₹ 470.00 ₹ 472.60 ₹ 465.27 1615558.00
11/8/2021 ₹ 480.00 ₹ 481.45 ₹ 459.20 ₹ 469.80 ₹ 462.51 13018619.00
11/9/2021 ₹ 470.70 ₹ 476.20 ₹ 462.30 ₹ 464.60 ₹ 457.39 8628327.00
11/10/2021 ₹ 463.65 ₹ 464.00 ₹ 448.50 ₹ 449.75 ₹ 442.77 14672997.00
11/11/2021 ₹ 449.05 ₹ 456.30 ₹ 446.60 ₹ 453.95 ₹ 446.91 7789754.00
11/12/2021 ₹ 460.50 ₹ 470.50 ₹ 458.95 ₹ 468.55 ₹ 461.28 17010073.00
11/15/2021 ₹ 473.60 ₹ 473.60 ₹ 455.15 ₹ 455.90 ₹ 448.83 8882843.00
11/16/2021 ₹ 457.00 ₹ 459.90 ₹ 443.05 ₹ 445.60 ₹ 438.69 8937525.00
11/17/2021 ₹ 442.00 ₹ 449.20 ₹ 439.50 ₹ 445.40 ₹ 438.49 7474301.00
11/18/2021 ₹ 448.10 ₹ 454.00 ₹ 436.30 ₹ 440.30 ₹ 433.47 9688141.00
11/22/2021 ₹ 442.60 ₹ 447.70 ₹ 432.90 ₹ 442.15 ₹ 435.29 10007050.00
11/23/2021 ₹ 439.25 ₹ 453.40 ₹ 437.05 ₹ 450.20 ₹ 443.21 9020906.00
11/24/2021 ₹ 453.90 ₹ 456.90 ₹ 444.20 ₹ 452.10 ₹ 445.08 7761523.00
11/25/2021 ₹ 451.50 ₹ 458.80 ₹ 443.65 ₹ 447.05 ₹ 440.11 8633424.00
11/26/2021 ₹ 441.80 ₹ 442.70 ₹ 414.70 ₹ 417.00 ₹ 410.53 14826141.00
11/29/2021 ₹ 414.00 ₹ 433.50 ₹ 407.10 ₹ 420.15 ₹ 413.63 19069247.00
11/30/2021 ₹ 418.95 ₹ 430.00 ₹ 410.00 ₹ 412.75 ₹ 406.35 14850682.00
12/1/2021 ₹ 419.50 ₹ 426.10 ₹ 416.10 ₹ 424.90 ₹ 418.31 8183556.00
12/2/2021 ₹ 428.00 ₹ 433.90 ₹ 421.00 ₹ 432.10 ₹ 425.40 7775405.00
12/3/2021 ₹ 427.80 ₹ 433.80 ₹ 424.00 ₹ 424.65 ₹ 418.06 5938378.00
12/6/2021 ₹ 424.95 ₹ 432.50 ₹ 418.20 ₹ 421.35 ₹ 414.81 8160853.00
12/7/2021 ₹ 427.40 ₹ 444.40 ₹ 425.20 ₹ 442.50 ₹ 435.63 18303734.00
12/8/2021 ₹ 446.00 ₹ 458.45 ₹ 440.10 ₹ 457.45 ₹ 450.35 13700443.00
12/9/2021 ₹ 457.45 ₹ 458.70 ₹ 452.20 ₹ 455.65 ₹ 448.58 5586232.00
12/10/2021 ₹ 455.40 ₹ 460.95 ₹ 453.45 ₹ 455.10 ₹ 448.04 5308752.00
12/13/2021 ₹ 460.00 ₹ 469.50 ₹ 457.45 ₹ 458.25 ₹ 451.14 9401208.00
12/14/2021 ₹ 454.90 ₹ 464.40 ₹ 454.70 ₹ 461.70 ₹ 454.54 8027659.00
12/15/2021 ₹ 461.60 ₹ 463.85 ₹ 456.05 ₹ 458.35 ₹ 451.24 3651118.00
12/16/2021 ₹ 464.00 ₹ 464.00 ₹ 448.55 ₹ 450.50 ₹ 443.51 8879417.00
12/17/2021 ₹ 449.50 ₹ 457.00 ₹ 444.75 ₹ 450.15 ₹ 443.16 14337902.00
12/20/2021 ₹ 444.80 ₹ 445.25 ₹ 426.70 ₹ 433.10 ₹ 426.38 5952052.00
12/21/2021 ₹ 438.00 ₹ 449.70 ₹ 437.35 ₹ 445.45 ₹ 438.54 5029410.00
12/22/2021 ₹ 450.85 ₹ 464.65 ₹ 447.35 ₹ 463.35 ₹ 456.16 7765878.00
12/23/2021 ₹ 465.05 ₹ 468.45 ₹ 459.30 ₹ 461.30 ₹ 454.14 6986665.00
12/24/2021 ₹ 464.00 ₹ 464.40 ₹ 452.85 ₹ 458.90 ₹ 451.78 3122116.00
12/27/2021 ₹ 456.90 ₹ 458.60 ₹ 451.10 ₹ 452.80 ₹ 445.77 6146709.00
12/28/2021 ₹ 456.60 ₹ 459.15 ₹ 452.80 ₹ 458.15 ₹ 451.04 2889804.00
12/29/2021 ₹ 457.00 ₹ 457.65 ₹ 450.50 ₹ 454.25 ₹ 447.20 3050356.00
12/30/2021 ₹ 454.00 ₹ 456.00 ₹ 448.40 ₹ 449.65 ₹ 442.67 3843627.00
12/31/2021 ₹ 455.50 ₹ 477.35 ₹ 455.50 ₹ 475.55 ₹ 468.17 18257598.00
1/3/2022 ₹ 475.55 ₹ 479.95 ₹ 472.10 ₹ 478.05 ₹ 470.63 5549693.00
1/4/2022 ₹ 479.00 ₹ 481.50 ₹ 472.00 ₹ 476.10 ₹ 468.71 5063834.00
1/5/2022 ₹ 473.20 ₹ 479.40 ₹ 472.00 ₹ 475.35 ₹ 467.97 4489031.00
1/6/2022 ₹ 474.50 ₹ 485.70 ₹ 473.50 ₹ 479.10 ₹ 471.67 12132277.00
1/7/2022 ₹ 481.10 ₹ 495.25 ₹ 480.05 ₹ 493.50 ₹ 485.84 9300149.00
1/10/2022 ₹ 497.00 ₹ 497.30 ₹ 490.05 ₹ 492.90 ₹ 485.25 4746931.00
1/11/2022 ₹ 491.90 ₹ 497.20 ₹ 485.70 ₹ 486.35 ₹ 478.80 5346073.00
1/12/2022 ₹ 494.00 ₹ 500.85 ₹ 491.00 ₹ 497.95 ₹ 490.22 9296587.00
1/13/2022 ₹ 502.20 ₹ 509.00 ₹ 499.15 ₹ 507.50 ₹ 499.63 9366574.00
1/14/2022 ₹ 506.00 ₹ 509.50 ₹ 503.00 ₹ 506.35 ₹ 498.49 5461072.00
1/17/2022 ₹ 509.00 ₹ 509.00 ₹ 496.00 ₹ 505.95 ₹ 498.10 6721706.00
1/18/2022 ₹ 508.80 ₹ 512.35 ₹ 493.80 ₹ 496.00 ₹ 488.30 6194537.00
1/19/2022 ₹ 495.20 ₹ 506.25 ₹ 490.30 ₹ 504.80 ₹ 496.97 5799747.00
1/20/2022 ₹ 503.85 ₹ 508.00 ₹ 498.10 ₹ 503.40 ₹ 495.59 4243563.00
1/21/2022 ₹ 501.00 ₹ 515.80 ₹ 499.25 ₹ 506.70 ₹ 498.84 14173177.00
1/24/2022 ₹ 498.95 ₹ 500.50 ₹ 475.50 ₹ 478.40 ₹ 470.98 11020372.00
1/25/2022 ₹ 475.55 ₹ 486.50 ₹ 474.65 ₹ 485.75 ₹ 478.21 5498495.00
1/27/2022 ₹ 482.60 ₹ 492.85 ₹ 478.45 ₹ 489.15 ₹ 481.56 6746500.00
1/28/2022 ₹ 493.05 ₹ 506.60 ₹ 488.45 ₹ 490.35 ₹ 482.74 6616401.00
1/31/2022 ₹ 498.90 ₹ 499.75 ₹ 488.15 ₹ 489.05 ₹ 481.46 4846015.00
2/1/2022 ₹ 492.80 ₹ 512.65 ₹ 487.70 ₹ 511.00 ₹ 503.07 9809417.00
2/2/2022 ₹ 515.00 ₹ 518.40 ₹ 507.65 ₹ 513.95 ₹ 505.98 7283452.00
2/3/2022 ₹ 513.00 ₹ 516.50 ₹ 509.00 ₹ 512.65 ₹ 504.70 5078613.00
2/4/2022 ₹ 513.00 ₹ 528.50 ₹ 512.05 ₹ 525.15 ₹ 517.00 12631663.00
2/7/2022 ₹ 527.85 ₹ 533.25 ₹ 519.45 ₹ 522.60 ₹ 514.49 10939353.00
2/8/2022 ₹ 526.00 ₹ 533.10 ₹ 514.05 ₹ 526.80 ₹ 518.63 9863290.00
2/9/2022 ₹ 536.00 ₹ 544.40 ₹ 532.10 ₹ 542.30 ₹ 533.89 9235351.00
2/10/2022 ₹ 547.70 ₹ 553.50 ₹ 541.00 ₹ 547.25 ₹ 538.76 10906403.00
2/11/2022 ₹ 547.75 ₹ 553.85 ₹ 539.50 ₹ 542.70 ₹ 534.28 9110193.00
2/14/2022 ₹ 531.00 ₹ 533.95 ₹ 519.70 ₹ 521.25 ₹ 513.16 4995178.00
2/15/2022 ₹ 526.45 ₹ 536.35 ₹ 513.70 ₹ 533.85 ₹ 525.57 8233217.00
2/16/2022 ₹ 536.85 ₹ 538.00 ₹ 526.20 ₹ 529.30 ₹ 521.09 4348474.00
2/17/2022 ₹ 533.80 ₹ 540.75 ₹ 528.30 ₹ 532.55 ₹ 524.29 5340469.00
2/18/2022 ₹ 531.00 ₹ 537.80 ₹ 528.00 ₹ 529.60 ₹ 521.38 3344269.00
2/21/2022 ₹ 528.50 ₹ 529.00 ₹ 511.20 ₹ 512.00 ₹ 504.06 6308263.00
2/22/2022 ₹ 501.90 ₹ 519.25 ₹ 501.55 ₹ 516.20 ₹ 508.19 10664925.00
2/23/2022 ₹ 519.80 ₹ 523.25 ₹ 515.65 ₹ 518.70 ₹ 510.65 8928934.00
2/24/2022 ₹ 505.10 ₹ 527.40 ₹ 505.10 ₹ 517.65 ₹ 509.62 24819208.00
2/25/2022 ₹ 525.00 ₹ 546.90 ₹ 523.10 ₹ 533.90 ₹ 525.62 13815949.00
2/28/2022 ₹ 537.00 ₹ 580.05 ₹ 531.80 ₹ 573.75 ₹ 564.85 35212827.00
3/2/2022 ₹ 575.25 ₹ 614.25 ₹ 575.25 ₹ 600.10 ₹ 590.79 41248362.00
3/3/2022 ₹ 613.90 ₹ 613.90 ₹ 596.90 ₹ 606.30 ₹ 596.89 18676314.00
3/4/2022 ₹ 607.80 ₹ 618.00 ₹ 580.60 ₹ 583.80 ₹ 574.74 20490598.00
3/7/2022 ₹ 586.75 ₹ 623.00 ₹ 586.75 ₹ 619.75 ₹ 610.13 20963374.00
3/8/2022 ₹ 618.00 ₹ 618.00 ₹ 587.35 ₹ 589.95 ₹ 580.80 19477245.00
3/9/2022 ₹ 591.30 ₹ 598.95 ₹ 585.10 ₹ 588.05 ₹ 578.93 15686460.00
3/10/2022 ₹ 573.50 ₹ 596.50 ₹ 569.80 ₹ 593.80 ₹ 584.59 14824703.00
3/11/2022 ₹ 595.00 ₹ 603.00 ₹ 585.75 ₹ 589.10 ₹ 579.96 7635725.00
3/14/2022 ₹ 585.90 ₹ 593.55 ₹ 578.25 ₹ 590.80 ₹ 581.63 7904911.00
3/15/2022 ₹ 580.00 ₹ 581.90 ₹ 555.95 ₹ 559.75 ₹ 551.06 13005715.00
3/16/2022 ₹ 568.70 ₹ 575.40 ₹ 563.30 ₹ 572.70 ₹ 563.81 10485661.00
3/17/2022 ₹ 575.05 ₹ 584.40 ₹ 573.85 ₹ 576.80 ₹ 567.85 11581454.00
3/21/2022 ₹ 584.00 ₹ 600.95 ₹ 582.55 ₹ 589.95 ₹ 580.80 14159371.00
3/22/2022 ₹ 599.80 ₹ 602.85 ₹ 587.20 ₹ 593.45 ₹ 584.24 7490300.00
3/23/2022 ₹ 601.00 ₹ 611.80 ₹ 597.50 ₹ 608.45 ₹ 599.01 13581577.00
3/24/2022 ₹ 610.20 ₹ 626.20 ₹ 610.00 ₹ 621.95 ₹ 612.30 12139664.00
3/25/2022 ₹ 621.05 ₹ 630.95 ₹ 616.65 ₹ 622.70 ₹ 613.04 11087146.00
3/28/2022 ₹ 621.50 ₹ 634.80 ₹ 617.00 ₹ 630.20 ₹ 620.42 7075442.00
3/29/2022 ₹ 630.00 ₹ 636.00 ₹ 624.50 ₹ 631.30 ₹ 621.50 5245788.00
3/30/2022 ₹ 622.00 ₹ 622.00 ₹ 598.85 ₹ 599.80 ₹ 590.49 11195965.00
3/31/2022 ₹ 600.00 ₹ 600.30 ₹ 568.15 ₹ 569.50 ₹ 560.66 23497993.00
4/1/2022 ₹ 569.90 ₹ 577.00 ₹ 561.45 ₹ 570.50 ₹ 561.65 15300787.00
4/4/2022 ₹ 572.00 ₹ 589.65 ₹ 569.05 ₹ 587.50 ₹ 578.38 15845385.00
4/5/2022 ₹ 590.95 ₹ 590.95 ₹ 582.05 ₹ 586.85 ₹ 577.74 7065571.00
4/6/2022 ₹ 582.95 ₹ 589.45 ₹ 576.05 ₹ 581.25 ₹ 572.23 9648592.00
4/7/2022 ₹ 581.40 ₹ 584.90 ₹ 569.00 ₹ 574.75 ₹ 565.83 9357569.00
4/8/2022 ₹ 579.40 ₹ 584.55 ₹ 578.30 ₹ 581.75 ₹ 572.72 7157576.00
4/11/2022 ₹ 583.40 ₹ 587.45 ₹ 574.55 ₹ 576.35 ₹ 567.41 8297062.00
4/12/2022 ₹ 570.60 ₹ 570.80 ₹ 538.60 ₹ 542.35 ₹ 533.93 16701775.00
4/13/2022 ₹ 547.00 ₹ 551.90 ₹ 543.55 ₹ 546.75 ₹ 538.27 7396320.00
4/18/2022 ₹ 544.95 ₹ 555.65 ₹ 537.40 ₹ 545.35 ₹ 536.89 7550655.00
4/19/2022 ₹ 552.00 ₹ 556.20 ₹ 537.60 ₹ 540.80 ₹ 532.41 8143101.00
4/20/2022 ₹ 544.95 ₹ 549.00 ₹ 536.60 ₹ 545.00 ₹ 536.54 4725779.00
4/21/2022 ₹ 545.00 ₹ 547.35 ₹ 531.45 ₹ 540.25 ₹ 531.87 8575442.00
4/22/2022 ₹ 529.00 ₹ 529.85 ₹ 513.30 ₹ 514.15 ₹ 506.17 23871439.00
4/25/2022 ₹ 502.65 ₹ 508.50 ₹ 492.25 ₹ 495.50 ₹ 487.81 10749312.00
4/26/2022 ₹ 498.00 ₹ 500.90 ₹ 489.75 ₹ 493.45 ₹ 485.79 11623406.00
4/27/2022 ₹ 489.00 ₹ 497.60 ₹ 476.45 ₹ 492.30 ₹ 484.66 17623544.00
4/28/2022 ₹ 502.00 ₹ 502.00 ₹ 480.00 ₹ 488.60 ₹ 481.02 25042778.00
4/29/2022 ₹ 493.00 ₹ 497.80 ₹ 479.25 ₹ 482.65 ₹ 475.16 12462169.00
5/2/2022 ₹ 477.85 ₹ 486.00 ₹ 469.50 ₹ 484.40 ₹ 476.88 14625673.00
5/4/2022 ₹ 483.00 ₹ 483.00 ₹ 459.00 ₹ 461.65 ₹ 454.49 10366562.00
5/5/2022 ₹ 470.00 ₹ 475.90 ₹ 460.20 ₹ 461.60 ₹ 454.44 6328868.00
5/6/2022 ₹ 450.00 ₹ 454.25 ₹ 439.00 ₹ 443.75 ₹ 436.86 8595262.00
5/9/2022 ₹ 433.85 ₹ 448.55 ₹ 429.50 ₹ 444.10 ₹ 437.21 10773327.00
5/10/2022 ₹ 435.00 ₹ 442.30 ₹ 420.30 ₹ 423.00 ₹ 416.44 9661841.00
5/11/2022 ₹ 423.00 ₹ 429.90 ₹ 413.95 ₹ 422.55 ₹ 415.99 14197501.00
5/12/2022 ₹ 416.00 ₹ 422.00 ₹ 394.60 ₹ 405.85 ₹ 399.55 23831422.00
5/13/2022 ₹ 411.00 ₹ 414.45 ₹ 384.95 ₹ 388.00 ₹ 381.98 17007818.00
5/16/2022 ₹ 395.80 ₹ 400.80 ₹ 385.00 ₹ 390.95 ₹ 384.88 13900633.00
5/17/2022 ₹ 399.00 ₹ 437.30 ₹ 398.05 ₹ 428.40 ₹ 421.75 37772554.00
5/18/2022 ₹ 434.50 ₹ 438.40 ₹ 423.50 ₹ 436.10 ₹ 429.33 18052317.00
5/19/2022 ₹ 422.10 ₹ 425.95 ₹ 413.80 ₹ 417.00 ₹ 410.53 10319381.00
5/20/2022 ₹ 432.00 ₹ 435.00 ₹ 421.05 ₹ 429.10 ₹ 422.44 9703961.00
5/23/2022 ₹ 418.00 ₹ 420.70 ₹ 399.35 ₹ 413.15 ₹ 406.74 15828786.00
5/24/2022 ₹ 414.40 ₹ 415.50 ₹ 400.00 ₹ 400.80 ₹ 394.58 12840838.00
5/25/2022 ₹ 405.00 ₹ 405.05 ₹ 389.70 ₹ 396.85 ₹ 390.69 11103850.00
5/26/2022 ₹ 406.50 ₹ 410.50 ₹ 392.60 ₹ 407.85 ₹ 401.52 13391224.00
5/27/2022 ₹ 423.10 ₹ 426.95 ₹ 406.10 ₹ 409.15 ₹ 402.80 20350558.00
5/30/2022 ₹ 410.00 ₹ 419.50 ₹ 405.60 ₹ 416.75 ₹ 410.28 7161082.00
5/31/2022 ₹ 414.90 ₹ 428.50 ₹ 412.00 ₹ 422.55 ₹ 415.99 39115757.00
6/1/2022 ₹ 421.00 ₹ 422.00 ₹ 406.20 ₹ 410.65 ₹ 404.28 12551513.00
6/2/2022 ₹ 408.00 ₹ 414.40 ₹ 406.40 ₹ 409.90 ₹ 403.54 7202046.00
6/3/2022 ₹ 414.00 ₹ 416.90 ₹ 405.30 ₹ 406.75 ₹ 400.44 12229014.00
6/6/2022 ₹ 402.60 ₹ 410.70 ₹ 395.95 ₹ 409.15 ₹ 402.80 8810058.00
6/7/2022 ₹ 407.95 ₹ 413.00 ₹ 402.20 ₹ 404.20 ₹ 397.93 7636671.00
6/8/2022 ₹ 402.00 ₹ 407.00 ₹ 401.10 ₹ 403.50 ₹ 397.24 6911005.00
6/9/2022 ₹ 399.00 ₹ 402.30 ₹ 393.40 ₹ 399.75 ₹ 393.55 8798828.00
6/10/2022 ₹ 390.00 ₹ 391.80 ₹ 382.75 ₹ 385.75 ₹ 379.76 14541630.00
6/13/2022 ₹ 377.80 ₹ 377.80 ₹ 360.50 ₹ 366.45 ₹ 360.76 12269608.00
6/14/2022 ₹ 363.85 ₹ 369.60 ₹ 357.35 ₹ 358.30 ₹ 352.74 11273145.00
6/15/2022 ₹ 360.00 ₹ 362.90 ₹ 356.05 ₹ 357.50 ₹ 351.95 8393144.00
6/16/2022 ₹ 360.40 ₹ 363.75 ₹ 332.30 ₹ 336.10 ₹ 330.88 16614475.00
6/17/2022 ₹ 333.00 ₹ 342.55 ₹ 325.85 ₹ 333.70 ₹ 328.52 18606308.00
6/20/2022 ₹ 331.00 ₹ 334.60 ₹ 308.95 ₹ 321.50 ₹ 316.51 20646347.00
6/21/2022 ₹ 327.60 ₹ 343.50 ₹ 325.60 ₹ 339.25 ₹ 333.99 15208306.00
6/22/2022 ₹ 334.00 ₹ 334.00 ₹ 315.45 ₹ 316.45 ₹ 311.54 19176515.00
6/23/2022 ₹ 317.00 ₹ 327.65 ₹ 311.10 ₹ 317.60 ₹ 312.67 18756690.00
6/24/2022 ₹ 321.70 ₹ 324.95 ₹ 316.60 ₹ 322.30 ₹ 317.30 11621311.00
6/27/2022 ₹ 331.50 ₹ 338.00 ₹ 326.35 ₹ 329.95 ₹ 324.83 15014176.00
6/28/2022 ₹ 328.45 ₹ 345.25 ₹ 325.30 ₹ 343.55 ₹ 338.22 15742835.00
6/29/2022 ₹ 339.45 ₹ 345.60 ₹ 335.05 ₹ 344.15 ₹ 338.81 12659696.00
6/30/2022 ₹ 345.00 ₹ 349.90 ₹ 337.05 ₹ 338.65 ₹ 333.40 21225418.00
7/1/2022 ₹ 335.00 ₹ 342.90 ₹ 330.25 ₹ 341.15 ₹ 335.86 11278576.00
7/4/2022 ₹ 338.00 ₹ 342.00 ₹ 326.65 ₹ 340.50 ₹ 335.22 10905377.00
7/5/2022 ₹ 341.75 ₹ 356.90 ₹ 341.75 ₹ 345.25 ₹ 339.89 20928565.00
7/6/2022 ₹ 339.80 ₹ 342.30 ₹ 327.80 ₹ 340.95 ₹ 335.66 22317536.00
7/7/2022 ₹ 347.85 ₹ 364.50 ₹ 341.30 ₹ 361.65 ₹ 356.04 18699515.00
7/8/2022 ₹ 368.00 ₹ 368.00 ₹ 351.10 ₹ 357.55 ₹ 352.00 25506273.00
7/11/2022 ₹ 352.00 ₹ 363.30 ₹ 347.80 ₹ 356.20 ₹ 350.67 13745531.00
7/12/2022 ₹ 350.00 ₹ 356.00 ₹ 341.60 ₹ 346.90 ₹ 341.52 16896696.00
7/13/2022 ₹ 346.00 ₹ 351.90 ₹ 344.00 ₹ 348.90 ₹ 343.49 13690887.00
7/14/2022 ₹ 354.50 ₹ 354.50 ₹ 346.50 ₹ 349.10 ₹ 343.68 9511166.00
7/15/2022 ₹ 344.60 ₹ 351.90 ₹ 344.60 ₹ 350.55 ₹ 345.11 10062417.00
7/18/2022 ₹ 355.90 ₹ 368.10 ₹ 354.20 ₹ 367.10 ₹ 361.40 13863266.00
7/19/2022 ₹ 364.50 ₹ 371.35 ₹ 363.30 ₹ 367.95 ₹ 362.24 10868823.00
7/20/2022 ₹ 375.00 ₹ 376.20 ₹ 367.40 ₹ 369.35 ₹ 363.62 10150339.00
7/21/2022 ₹ 371.65 ₹ 379.50 ₹ 370.85 ₹ 375.95 ₹ 370.12 12521152.00
7/22/2022 ₹ 378.75 ₹ 382.00 ₹ 376.75 ₹ 381.25 ₹ 375.33 9498042.00
7/25/2022 ₹ 381.00 ₹ 388.55 ₹ 380.30 ₹ 387.05 ₹ 381.04 7734139.00
7/26/2022 ₹ 387.40 ₹ 389.40 ₹ 381.05 ₹ 381.90 ₹ 375.97 5532712.00
7/27/2022 ₹ 381.90 ₹ 389.85 ₹ 379.15 ₹ 388.65 ₹ 382.62 4744697.00
7/28/2022 ₹ 394.00 ₹ 395.25 ₹ 385.90 ₹ 392.40 ₹ 386.31 7586494.00
7/29/2022 ₹ 396.50 ₹ 416.80 ₹ 395.20 ₹ 415.05 ₹ 408.61 15509534.00
8/1/2022 ₹ 420.00 ₹ 428.00 ₹ 418.85 ₹ 424.00 ₹ 417.42 15535311.00
 8/2/2022 ₹ 419.00 ₹ 420.50 ₹ 407.60 ₹ 418.40 ₹ 411.91 15535733.00
8/3/2022 ₹ 417.00 ₹ 422.50 ₹ 409.60 ₹ 414.25 ₹ 407.82 6883530.00
8/4/2022 ₹ 427.00 ₹ 433.00 ₹ 418.40 ₹ 421.70 ₹ 415.16 20678616.00
8/5/2022 ₹ 422.95 ₹ 426.50 ₹ 409.05 ₹ 410.80 ₹ 404.43 12217436.00
8/8/2022 ₹ 414.90 ₹ 422.55 ₹ 414.00 ₹ 421.40 ₹ 414.86 7643955.00
8/10/2022 ₹ 423.05 ₹ 444.40 ₹ 416.60 ₹ 440.10 ₹ 433.27 23766201.00
8/11/2022 ₹ 446.50 ₹ 446.50 ₹ 432.00 ₹ 433.50 ₹ 430.69 14865139.00
8/12/2022 ₹ 435.65 ₹ 442.70 ₹ 433.00 ₹ 436.25 ₹ 433.42 9420634.00
8/16/2022 ₹ 434.00 ₹ 434.75 ₹ 422.35 ₹ 428.90 ₹ 426.12 11154059.00
8/17/2022 ₹ 430.95 ₹ 442.40 ₹ 426.60 ₹ 438.95 ₹ 436.10 12297570.00
8/18/2022 ₹ 437.00 ₹ 441.00 ₹ 433.65 ₹ 438.05 ₹ 435.21 6755688.00
8/19/2022 ₹ 442.00 ₹ 442.00 ₹ 425.10 ₹ 427.35 ₹ 424.58 8116871.00
8/22/2022 ₹ 422.00 ₹ 425.40 ₹ 416.35 ₹ 418.50 ₹ 415.79 7407485.00
8/23/2022 ₹ 415.05 ₹ 431.80 ₹ 413.85 ₹ 427.90 ₹ 425.12 8605014.00
8/24/2022 ₹ 430.00 ₹ 432.15 ₹ 425.20 ₹ 428.85 ₹ 426.07 6538727.00
8/25/2022 ₹ 430.95 ₹ 436.75 ₹ 429.70 ₹ 432.75 ₹ 429.94 6818164.00
8/26/2022 ₹ 436.20 ₹ 445.45 ₹ 436.00 ₹ 440.05 ₹ 437.20 11051127.00
8/29/2022 ₹ 418.05 ₹ 433.00 ₹ 418.05 ₹ 430.20 ₹ 427.41 7716457.00
8/30/2022 ₹ 434.00 ₹ 441.60 ₹ 433.35 ₹ 439.00 ₹ 436.15 8824878.00
9/1/2022 ₹ 424.00 ₹ 431.60 ₹ 420.80 ₹ 421.95 ₹ 419.21 14093149.00
9/2/2022 ₹ 424.10 ₹ 425.20 ₹ 413.25 ₹ 414.90 ₹ 412.21 10102220.00
9/5/2022 ₹ 415.00 ₹ 430.20 ₹ 415.00 ₹ 429.30 ₹ 426.52 14707728.00
9/6/2022 ₹ 430.45 ₹ 432.90 ₹ 427.10 ₹ 430.95 ₹ 428.15 6180669.00
9/7/2022 ₹ 424.25 ₹ 433.55 ₹ 422.70 ₹ 432.85 ₹ 430.04 7043379.00
9/8/2022 ₹ 435.50 ₹ 436.95 ₹ 419.15 ₹ 420.55 ₹ 417.82 12076714.00
9/9/2022 ₹ 426.00 ₹ 430.65 ₹ 423.25 ₹ 426.00 ₹ 423.24 8000436.00
9/12/2022 ₹ 432.00 ₹ 432.90 ₹ 428.65 ₹ 431.15 ₹ 428.35 5530132.00
9/13/2022 ₹ 432.25 ₹ 439.30 ₹ 432.25 ₹ 436.65 ₹ 433.82 7628228.00
9/14/2022 ₹ 426.00 ₹ 447.90 ₹ 424.10 ₹ 442.00 ₹ 439.13 12387075.00
9/15/2022 ₹ 439.50 ₹ 439.50 ₹ 423.75 ₹ 424.40 ₹ 421.65 13039806.00
9/16/2022 ₹ 424.00 ₹ 424.30 ₹ 405.80 ₹ 412.50 ₹ 409.82 14826674.00
9/19/2022 ₹ 414.60 ₹ 416.25 ₹ 405.65 ₹ 412.15 ₹ 409.48 6080201.00
9/20/2022 ₹ 416.00 ₹ 427.50 ₹ 415.80 ₹ 421.45 ₹ 418.72 8758050.00
9/21/2022 ₹ 417.90 ₹ 423.90 ₹ 410.80 ₹ 411.35 ₹ 408.68 6859320.00
9/22/2022 ₹ 409.00 ₹ 415.00 ₹ 403.50 ₹ 412.10 ₹ 409.43 8704463.00
9/23/2022 ₹ 410.70 ₹ 412.70 ₹ 394.45 ₹ 396.35 ₹ 393.78 9228856.00
9/26/2022 ₹ 390.00 ₹ 390.00 ₹ 369.60 ₹ 373.40 ₹ 370.98 13092570.00
9/27/2022 ₹ 375.30 ₹ 379.95 ₹ 365.10 ₹ 373.60 ₹ 371.18 14934966.00
9/28/2022 ₹ 368.00 ₹ 372.10 ₹ 358.80 ₹ 360.75 ₹ 358.41 10751444.00
9/29/2022 ₹ 366.75 ₹ 376.90 ₹ 366.00 ₹ 371.20 ₹ 368.79 14020084.00
9/30/2022 ₹ 376.00 ₹ 395.35 ₹ 375.15 ₹ 390.55 ₹ 388.02 17706821.00
10/3/2022 ₹ 389.00 ₹ 389.45 ₹ 379.10 ₹ 380.95 ₹ 378.48 8504297.00
10/4/2022 ₹ 396.00 ₹ 400.90 ₹ 390.30 ₹ 394.05 ₹ 391.49 9017446.00
10/6/2022 ₹ 402.00 ₹ 413.95 ₹ 399.40 ₹ 412.65 ₹ 409.97 11758976.00
10/7/2022 ₹ 409.95 ₹ 411.95 ₹ 405.80 ₹ 411.10 ₹ 408.43 5241693.00
10/10/2022 ₹ 403.50 ₹ 409.15 ₹ 400.00 ₹ 407.50 ₹ 404.86 6519737.00
10/11/2022 ₹ 403.00 ₹ 412.45 ₹ 393.90 ₹ 396.05 ₹ 393.48 7054654.00
10/12/2022 ₹ 398.05 ₹ 401.40 ₹ 391.75 ₹ 400.20 ₹ 397.60 6584436.00
10/13/2022 ₹ 411.00 ₹ 416.50 ₹ 400.00 ₹ 401.55 ₹ 398.95 16565725.00
10/14/2022 ₹ 411.25 ₹ 411.25 ₹ 396.40 ₹ 397.15 ₹ 394.57 6115990.00
10/17/2022 ₹ 395.05 ₹ 395.90 ₹ 386.30 ₹ 388.30 ₹ 385.78 8966396.00
10/18/2022 ₹ 391.50 ₹ 398.40 ₹ 391.35 ₹ 393.45 ₹ 390.90 7081590.00
10/19/2022 ₹ 394.00 ₹ 398.10 ₹ 389.50 ₹ 390.30 ₹ 387.77 6208852.00
10/20/2022 ₹ 383.00 ₹ 396.70 ₹ 380.10 ₹ 395.20 ₹ 392.64 8222063.00
10/21/2022 ₹ 397.20 ₹ 398.05 ₹ 386.25 ₹ 393.75 ₹ 391.20 7988528.00
10/24/2022 ₹ 395.00 ₹ 398.85 ₹ 394.35 ₹ 395.55 ₹ 392.98 793366.00
10/25/2022 ₹ 394.40 ₹ 402.80 ₹ 391.50 ₹ 398.40 ₹ 395.82 6156624.00
10/27/2022 ₹ 408.00 ₹ 413.40 ₹ 405.35 ₹ 412.40 ₹ 409.72 9752346.00
10/28/2022 ₹ 412.50 ₹ 412.50 ₹ 399.75 ₹ 404.95 ₹ 402.32 6569623.00
10/31/2022 ₹ 405.00 ₹ 408.75 ₹ 403.00 ₹ 405.65 ₹ 403.02 4257977.00
11/1/2022 ₹ 406.00 ₹ 415.00 ₹ 406.00 ₹ 414.40 ₹ 411.71 7483252.00
11/2/2022 ₹ 414.75 ₹ 426.85 ₹ 414.00 ₹ 421.30 ₹ 418.57 11554760.00
11/3/2022 ₹ 415.00 ₹ 415.90 ₹ 408.95 ₹ 410.35 ₹ 407.69 7304472.00
11/4/2022 ₹ 412.45 ₹ 432.00 ₹ 412.00 ₹ 430.55 ₹ 427.76 13317485.00
11/7/2022 ₹ 432.00 ₹ 438.90 ₹ 426.30 ₹ 437.50 ₹ 434.66 9887999.00
11/9/2022 ₹ 430.10 ₹ 433.00 ₹ 415.60 ₹ 417.10 ₹ 414.39 13898567.00
11/10/2022 ₹ 415.30 ₹ 420.40 ₹ 412.75 ₹ 415.10 ₹ 412.41 5574432.00
11/11/2022 ₹ 420.35 ₹ 431.80 ₹ 420.30 ₹ 429.85 ₹ 427.06 14060782.00
11/14/2022 ₹ 435.00 ₹ 458.65 ₹ 434.05 ₹ 455.55 ₹ 452.59 30135088.00
11/15/2022 ₹ 456.00 ₹ 460.55 ₹ 449.55 ₹ 456.90 ₹ 453.94 11841577.00
11/16/2022 ₹ 455.55 ₹ 455.55 ₹ 444.15 ₹ 447.40 ₹ 444.50 7137989.00
11/17/2022 ₹ 443.45 ₹ 444.40 ₹ 436.50 ₹ 440.45 ₹ 437.59 6533823.00
11/18/2022 ₹ 440.50 ₹ 443.90 ₹ 434.45 ₹ 438.60 ₹ 435.75 6128677.00
11/21/2022 ₹ 439.80 ₹ 444.45 ₹ 428.40 ₹ 430.55 ₹ 427.76 6372470.00
11/22/2022 ₹ 432.75 ₹ 436.35 ₹ 429.00 ₹ 430.65 ₹ 427.86 6108017.00
11/23/2022 ₹ 434.50 ₹ 439.30 ₹ 431.55 ₹ 433.35 ₹ 430.54 6031033.00
11/24/2022 ₹ 435.55 ₹ 439.60 ₹ 432.65 ₹ 438.35 ₹ 435.51 4733568.00
11/25/2022 ₹ 438.00 ₹ 441.80 ₹ 434.35 ₹ 440.65 ₹ 437.79 4800030.00
11/28/2022 ₹ 435.00 ₹ 436.50 ₹ 429.00 ₹ 431.15 ₹ 428.35 5613201.00
11/29/2022 ₹ 433.00 ₹ 440.90 ₹ 432.25 ₹ 435.95 ₹ 433.12 6518828.00
11/30/2022 ₹ 438.75 ₹ 451.95 ₹ 438.15 ₹ 450.70 ₹ 447.78 13921394.00
12/1/2022 ₹ 455.00 ₹ 466.50 ₹ 454.05 ₹ 463.40 ₹ 460.39 13243436.00
12/2/2022 ₹ 463.30 ₹ 470.40 ₹ 458.00 ₹ 461.10 ₹ 458.11 6621056.00
12/5/2022 ₹ 466.15 ₹ 483.85 ₹ 466.15 ₹ 481.20 ₹ 478.08 14599958.00
12/6/2022 ₹ 477.50 ₹ 477.50 ₹ 467.20 ₹ 470.00 ₹ 466.95 7409338.00
12/7/2022 ₹ 470.00 ₹ 472.10 ₹ 463.10 ₹ 464.30 ₹ 461.29 5510513.00
12/8/2022 ₹ 465.05 ₹ 472.95 ₹ 461.30 ₹ 471.65 ₹ 468.59 4902003.00
12/9/2022 ₹ 474.00 ₹ 476.00 ₹ 461.90 ₹ 462.85 ₹ 459.85 5405738.00
12/12/2022 ₹ 459.00 ₹ 466.95 ₹ 454.45 ₹ 461.95 ₹ 458.95 4809486.00
12/13/2022 ₹ 464.30 ₹ 466.00 ₹ 457.30 ₹ 458.10 ₹ 455.13 4359377.00
12/14/2022 ₹ 461.65 ₹ 470.95 ₹ 461.05 ₹ 469.30 ₹ 466.26 6639699.00
12/15/2022 ₹ 467.00 ₹ 470.65 ₹ 459.00 ₹ 461.00 ₹ 458.01 3986930.00
12/16/2022 ₹ 458.00 ₹ 462.75 ₹ 452.55 ₹ 456.75 ₹ 453.79 6460140.00
12/19/2022 ₹ 459.00 ₹ 463.00 ₹ 455.05 ₹ 460.15 ₹ 457.16 3690005.00
12/20/2022 ₹ 458.00 ₹ 459.25 ₹ 444.25 ₹ 457.05 ₹ 454.09 7580480.00
12/21/2022 ₹ 459.30 ₹ 463.90 ₹ 451.90 ₹ 457.15 ₹ 454.18 5557133.00
12/22/2022 ₹ 459.45 ₹ 463.00 ₹ 447.20 ₹ 455.50 ₹ 452.55 4435416.00
12/23/2022 ₹ 452.90 ₹ 452.90 ₹ 427.60 ₹ 429.55 ₹ 426.76 7766201.00
12/26/2022 ₹ 431.00 ₹ 445.40 ₹ 429.10 ₹ 442.95 ₹ 440.08 3939359.00
12/27/2022 ₹ 447.95 ₹ 472.40 ₹ 446.75 ₹ 471.00 ₹ 467.94 13898138.00
12/28/2022 ₹ 467.65 ₹ 473.70 ₹ 463.95 ₹ 465.95 ₹ 462.93 7519133.00
12/29/2022 ₹ 459.30 ₹ 472.20 ₹ 455.25 ₹ 469.90 ₹ 466.85 8427104.00
12/30/2022 ₹ 473.95 ₹ 482.30 ₹ 471.80 ₹ 473.35 ₹ 470.28 8024424.00
1/2/2023 ₹ 475.95 ₹ 491.00 ₹ 475.15 ₹ 487.05 ₹ 483.89 11255811.00
1/3/2023 ₹ 486.50 ₹ 488.45 ₹ 478.50 ₹ 479.90 ₹ 476.79 5906501.00
1/4/2023 ₹ 477.00 ₹ 477.45 ₹ 460.00 ₹ 461.50 ₹ 458.51 9899885.00
1/5/2023 ₹ 463.25 ₹ 467.45 ₹ 458.65 ₹ 465.70 ₹ 462.68 7087634.00
1/6/2023 ₹ 467.00 ₹ 474.00 ₹ 461.10 ₹ 462.65 ₹ 459.65 6004013.00
1/9/2023 ₹ 471.00 ₹ 474.00 ₹ 466.20 ₹ 470.75 ₹ 467.70 6047398.00
1/10/2023 ₹ 478.00 ₹ 480.50 ₹ 473.30 ₹ 477.55 ₹ 474.45 7092319.00
1/11/2023 ₹ 481.90 ₹ 493.45 ₹ 481.00 ₹ 490.95 ₹ 487.77 11383752.00
1/12/2023 ₹ 495.00 ₹ 495.60 ₹ 482.20 ₹ 485.65 ₹ 482.50 7278634.00
1/13/2023 ₹ 487.65 ₹ 490.00 ₹ 482.65 ₹ 488.50 ₹ 485.33 7445162.00
1/16/2023 ₹ 490.95 ₹ 492.70 ₹ 481.25 ₹ 483.05 ₹ 479.92 3294109.00
1/17/2023 ₹ 481.75 ₹ 489.30 ₹ 476.95 ₹ 487.90 ₹ 484.73 7819426.00
1/18/2023 ₹ 488.50 ₹ 504.00 ₹ 488.50 ₹ 502.95 ₹ 499.69 12045667.00
1/19/2023 ₹ 493.15 ₹ 503.00 ₹ 491.00 ₹ 498.90 ₹ 495.66 7945795.00
1/20/2023 ₹ 498.00 ₹ 501.55 ₹ 488.25 ₹ 489.95 ₹ 486.77 5664588.00
1/23/2023 ₹ 494.00 ₹ 500.35 ₹ 491.20 ₹ 494.20 ₹ 490.99 5559031.00
1/24/2023 ₹ 496.70 ₹ 497.90 ₹ 483.55 ₹ 484.65 ₹ 481.51 3293586.00
1/25/2023 ₹ 484.10 ₹ 495.80 ₹ 484.10 ₹ 489.10 ₹ 485.93 7341066.00
1/27/2023 ₹ 493.50 ₹ 494.80 ₹ 467.95 ₹ 479.00 ₹ 475.89 4591590.00
1/30/2023 ₹ 479.00 ₹ 483.35 ₹ 463.95 ₹ 472.35 ₹ 469.29 5804476.00
1/31/2023 ₹ 474.95 ₹ 476.35 ₹ 465.50 ₹ 468.40 ₹ 465.36 5679604.00
2/1/2023 ₹ 473.00 ₹ 480.60 ₹ 454.60 ₹ 467.85 ₹ 464.81 6075062.00
2/2/2023 ₹ 467.00 ₹ 471.00 ₹ 460.80 ₹ 465.40 ₹ 462.38 3356544.00
2/3/2023 ₹ 467.75 ₹ 468.95 ₹ 450.20 ₹ 459.65 ₹ 456.67 5707642.00
2/6/2023 ₹ 457.00 ₹ 457.00 ₹ 446.00 ₹ 447.35 ₹ 444.45 4398369.00
2/7/2023 ₹ 440.00 ₹ 441.90 ₹ 425.50 ₹ 429.55 ₹ 426.76 16652967.00
2/8/2023 ₹ 432.00 ₹ 439.80 ₹ 432.00 ₹ 436.50 ₹ 433.67 6121515.00
2/9/2023 ₹ 437.00 ₹ 447.70 ₹ 431.75 ₹ 444.55 ₹ 441.67 11431814.00
2/10/2023 ₹ 444.55 ₹ 444.95 ₹ 431.00 ₹ 433.15 ₹ 430.34 6648361.00
2/13/2023 ₹ 434.50 ₹ 439.80 ₹ 426.55 ₹ 427.70 ₹ 424.93 6437475.00
2/14/2023 ₹ 429.50 ₹ 435.25 ₹ 425.35 ₹ 434.80 ₹ 431.98 3951666.00
2/15/2023 ₹ 435.50 ₹ 437.25 ₹ 430.60 ₹ 433.95 ₹ 431.13 3623450.00
2/16/2023 ₹ 436.90 ₹ 438.00 ₹ 433.00 ₹ 434.70 ₹ 431.88 4282249.00
2/17/2023 ₹ 434.75 ₹ 438.00 ₹ 426.60 ₹ 429.50 ₹ 426.71 4014137.00
2/20/2023 ₹ 429.90 ₹ 435.55 ₹ 429.00 ₹ 434.25 ₹ 431.43 3749802.00
2/21/2023 ₹ 437.75 ₹ 438.30 ₹ 430.00 ₹ 431.50 ₹ 428.70 3761409.00
2/22/2023 ₹ 430.50 ₹ 434.50 ₹ 426.75 ₹ 429.70 ₹ 426.91 5276939.00
2/23/2023 ₹ 430.40 ₹ 438.50 ₹ 430.10 ₹ 436.45 ₹ 433.62 5037774.00
2/24/2023 ₹ 438.00 ₹ 438.00 ₹ 414.25 ₹ 415.25 ₹ 412.56 10814032.00
2/27/2023 ₹ 415.00 ₹ 415.00 ₹ 401.50 ₹ 411.80 ₹ 409.13 8301373.00
2/28/2023 ₹ 413.50 ₹ 413.90 ₹ 398.00 ₹ 399.20 ₹ 396.61 12174759.00
3/1/2023 ₹ 402.00 ₹ 414.90 ₹ 401.65 ₹ 413.05 ₹ 410.37 7935816.00
3/2/2023 ₹ 415.00 ₹ 416.80 ₹ 408.00 ₹ 410.80 ₹ 408.14 4804013.00
3/3/2023 ₹ 413.20 ₹ 419.35 ₹ 412.20 ₹ 416.90 ₹ 414.20 5102333.00
3/6/2023 ₹ 419.00 ₹ 422.20 ₹ 413.90 ₹ 414.50 ₹ 411.81 5071598.00
3/8/2023 ₹ 409.95 ₹ 409.95 ₹ 396.10 ₹ 407.75 ₹ 405.10 7044653.00
3/9/2023 ₹ 411.00 ₹ 418.50 ₹ 408.00 ₹ 408.85 ₹ 406.20 6982179.00
3/10/2023 ₹ 403.00 ₹ 409.50 ₹ 395.40 ₹ 405.65 ₹ 403.02 5239128.00
3/13/2023 ₹ 409.00 ₹ 414.95 ₹ 398.50 ₹ 402.25 ₹ 399.64 5962595.00
3/14/2023 ₹ 404.30 ₹ 407.95 ₹ 399.45 ₹ 402.70 ₹ 400.09 5841181.00
3/15/2023 ₹ 407.95 ₹ 412.75 ₹ 405.00 ₹ 406.15 ₹ 403.52 5681268.00
3/16/2023 ₹ 400.60 ₹ 400.85 ₹ 383.10 ₹ 384.95 ₹ 382.45 16739755.00
3/17/2023 ₹ 389.25 ₹ 398.05 ₹ 386.55 ₹ 396.70 ₹ 394.13 9861244.00
3/20/2023 ₹ 393.75 ₹ 394.05 ₹ 381.00 ₹ 385.75 ₹ 383.25 6331283.00
3/21/2023 ₹ 387.70 ₹ 390.60 ₹ 384.95 ₹ 388.55 ₹ 386.03 6080002.00
3/22/2023 ₹ 390.10 ₹ 396.75 ₹ 388.25 ₹ 392.75 ₹ 390.20 6511605.00
3/23/2023 ₹ 387.00 ₹ 400.65 ₹ 386.00 ₹ 398.80 ₹ 396.21 10453779.00
3/24/2023 ₹ 400.80 ₹ 401.00 ₹ 386.15 ₹ 388.40 ₹ 385.88 8833099.00
3/27/2023 ₹ 390.00 ₹ 396.60 ₹ 389.40 ₹ 389.95 ₹ 387.42 7066058.00
3/28/2023 ₹ 393.00 ₹ 399.80 ₹ 391.75 ₹ 392.90 ₹ 390.35 6424209.00
3/29/2023 ₹ 394.90 ₹ 400.90 ₹ 389.90 ₹ 399.05 ₹ 396.46 6959623.00
3/31/2023 ₹ 404.05 ₹ 410.30 ₹ 401.10 ₹ 405.35 ₹ 402.72 7468634.00
4/3/2023 ₹ 406.50 ₹ 406.90 ₹ 399.55 ₹ 402.55 ₹ 399.94 5200766.00
4/5/2023 ₹ 402.00 ₹ 404.60 ₹ 394.30 ₹ 403.30 ₹ 400.68 5607641.00
4/6/2023 ₹ 401.00 ₹ 406.50 ₹ 398.75 ₹ 405.25 ₹ 402.62 4174551.00
4/10/2023 ₹ 406.80 ₹ 413.85 ₹ 405.50 ₹ 411.45 ₹ 408.78 5327008.00
4/11/2023 ₹ 412.90 ₹ 418.05 ₹ 411.15 ₹ 417.55 ₹ 414.84 4965642.00
4/12/2023 ₹ 419.90 ₹ 422.40 ₹ 415.60 ₹ 417.65 ₹ 414.94 4701591.00
4/13/2023 ₹ 418.05 ₹ 422.75 ₹ 415.35 ₹ 422.05 ₹ 419.31 6368113.00
4/17/2023 ₹ 422.35 ₹ 429.15 ₹ 421.60 ₹ 428.70 ₹ 425.92 6920340.00
4/18/2023 ₹ 430.00 ₹ 433.00 ₹ 427.90 ₹ 431.55 ₹ 428.75 4866068.00
4/19/2023 ₹ 434.40 ₹ 437.35 ₹ 431.30 ₹ 433.05 ₹ 430.24 5982454.00
4/20/2023 ₹ 431.90 ₹ 435.70 ₹ 428.05 ₹ 429.85 ₹ 427.06 3830118.00
4/21/2023 ₹ 430.00 ₹ 430.85 ₹ 419.00 ₹ 422.35 ₹ 419.61 5139533.00
4/24/2023 ₹ 419.00 ₹ 428.95 ₹ 418.35 ₹ 427.80 ₹ 425.02 2308450.00
4/25/2023 ₹ 425.00 ₹ 431.70 ₹ 425.00 ₹ 429.80 ₹ 427.01 3648159.00
4/26/2023 ₹ 425.60 ₹ 427.00 ₹ 422.10 ₹ 424.80 ₹ 422.04 5184973.00
4/27/2023 ₹ 425.00 ₹ 431.45 ₹ 422.05 ₹ 430.80 ₹ 428.01 3271257.00
4/28/2023 ₹ 433.50 ₹ 437.00 ₹ 430.90 ₹ 436.10 ₹ 433.27 4913550.00
5/2/2023 ₹ 439.00 ₹ 449.90 ₹ 438.00 ₹ 446.15 ₹ 443.26 5178547.00
5/3/2023 ₹ 441.00 ₹ 443.90 ₹ 434.25 ₹ 442.30 ₹ 439.43 4826725.00
5/4/2023 ₹ 445.00 ₹ 446.45 ₹ 440.50 ₹ 445.50 ₹ 442.61 3100187.00
5/5/2023 ₹ 443.00 ₹ 443.50 ₹ 432.65 ₹ 434.25 ₹ 431.43 3034975.00
5/8/2023 ₹ 438.25 ₹ 446.90 ₹ 436.20 ₹ 445.05 ₹ 442.16 4090222.00
5/9/2023 ₹ 444.55 ₹ 446.70 ₹ 439.20 ₹ 440.35 ₹ 437.49 2941913.00
5/10/2023 ₹ 441.00 ₹ 442.85 ₹ 433.65 ₹ 436.45 ₹ 433.62 3075599.00
5/11/2023 ₹ 434.00 ₹ 434.00 ₹ 419.55 ₹ 420.85 ₹ 418.12 11081500.00
5/12/2023 ₹ 419.00 ₹ 419.00 ₹ 403.80 ₹ 404.75 ₹ 402.12 11152831.00
5/15/2023 ₹ 408.50 ₹ 412.85 ₹ 404.35 ₹ 410.70 ₹ 408.04 5148782.00
5/16/2023 ₹ 413.60 ₹ 417.70 ₹ 411.00 ₹ 412.45 ₹ 409.77 4010692.00
5/17/2023 ₹ 411.80 ₹ 413.40 ₹ 405.55 ₹ 407.70 ₹ 405.06 3727878.00
5/18/2023 ₹ 411.00 ₹ 413.40 ₹ 405.65 ₹ 406.50 ₹ 403.86 4078918.00
5/19/2023 ₹ 408.00 ₹ 408.40 ₹ 400.40 ₹ 406.75 ₹ 404.11 5523299.00
5/22/2023 ₹ 406.00 ₹ 409.00 ₹ 402.70 ₹ 407.70 ₹ 405.06 4237198.00
5/23/2023 ₹ 409.20 ₹ 413.80 ₹ 406.90 ₹ 410.30 ₹ 407.64 3690618.00
5/24/2023 ₹ 408.90 ₹ 410.50 ₹ 403.60 ₹ 406.90 ₹ 404.26 7866105.00
5/25/2023 ₹ 404.50 ₹ 405.75 ₹ 397.80 ₹ 404.25 ₹ 401.63 8018242.00
5/26/2023 ₹ 405.10 ₹ 415.30 ₹ 403.10 ₹ 413.55 ₹ 410.87 6401768.00
5/29/2023 ₹ 417.00 ₹ 425.00 ₹ 415.50 ₹ 419.90 ₹ 417.18 8350721.00
5/30/2023 ₹ 421.50 ₹ 421.50 ₹ 411.60 ₹ 413.10 ₹ 410.42 5596603.00
5/31/2023 ₹ 410.50 ₹ 410.70 ₹ 404.35 ₹ 405.90 ₹ 403.27 22945527.00
6/1/2023 ₹ 409.05 ₹ 414.40 ₹ 405.90 ₹ 406.35 ₹ 403.71 4269628.00
6/2/2023 ₹ 412.05 ₹ 421.90 ₹ 412.05 ₹ 420.75 ₹ 418.02 11695310.00
6/5/2023 ₹ 424.85 ₹ 426.00 ₹ 418.40 ₹ 419.70 ₹ 416.98 8039709.00
6/6/2023 ₹ 419.70 ₹ 422.00 ₹ 413.80 ₹ 415.55 ₹ 412.85 4383684.00
6/7/2023 ₹ 418.00 ₹ 423.70 ₹ 413.85 ₹ 422.60 ₹ 419.86 6911473.00
6/8/2023 ₹ 423.95 ₹ 425.70 ₹ 417.70 ₹ 418.25 ₹ 415.54 5571023.00
6/9/2023 ₹ 421.85 ₹ 421.85 ₹ 414.50 ₹ 415.05 ₹ 412.36 3518826.00
6/12/2023 ₹ 417.95 ₹ 421.00 ₹ 414.00 ₹ 416.80 ₹ 414.10 2813911.00
6/13/2023 ₹ 419.00 ₹ 424.00 ₹ 416.90 ₹ 421.40 ₹ 418.67 4247391.00
6/14/2023 ₹ 427.00 ₹ 430.00 ₹ 424.15 ₹ 425.05 ₹ 422.29 7213168.00
6/15/2023 ₹ 424.90 ₹ 425.65 ₹ 420.75 ₹ 423.05 ₹ 420.31 4863359.00
6/16/2023 ₹ 427.70 ₹ 431.45 ₹ 425.80 ₹ 426.95 ₹ 424.18 7931068.00
6/19/2023 ₹ 424.25 ₹ 432.00 ₹ 423.05 ₹ 426.15 ₹ 423.39 3950931.00
6/20/2023 ₹ 426.15 ₹ 433.25 ₹ 423.05 ₹ 428.95 ₹ 426.17 5090801.00
6/21/2023 ₹ 428.95 ₹ 429.70 ₹ 418.10 ₹ 420.95 ₹ 418.22 5689533.00
6/22/2023 ₹ 421.90 ₹ 425.40 ₹ 416.20 ₹ 420.05 ₹ 417.33 3566261.00
6/23/2023 ₹ 416.00 ₹ 416.95 ₹ 407.45 ₹ 408.50 ₹ 405.85 5403772.00
6/26/2023 ₹ 410.00 ₹ 416.00 ₹ 408.20 ₹ 414.70 ₹ 412.01 4460980.00
6/27/2023 ₹ 416.00 ₹ 419.30 ₹ 414.00 ₹ 417.75 ₹ 415.04 3047635.00
6/28/2023 ₹ 417.75 ₹ 417.75 ₹ 417.75 ₹ 417.75 ₹ 415.04 0.00
6/30/2023 ₹ 419.85 ₹ 422.65 ₹ 414.65 ₹ 420.95 ₹ 418.22 4115005.00
 7/3/2023 ₹ 424.00 ₹ 428.75 ₹ 422.10 ₹ 425.65 ₹ 422.89 3693861.00
7/4/2023 ₹ 427.95 ₹ 428.95 ₹ 423.15 ₹ 425.80 ₹ 423.04 2721964.00
7/5/2023 ₹ 425.00 ₹ 427.40 ₹ 419.35 ₹ 421.50 ₹ 418.77 4783528.00
7/6/2023 ₹ 418.95 ₹ 428.00 ₹ 417.15 ₹ 426.40 ₹ 423.63 5021705.00
7/7/2023 ₹ 423.90 ₹ 425.00 ₹ 418.50 ₹ 422.70 ₹ 419.96 6769909.00
7/10/2023 ₹ 423.00 ₹ 436.20 ₹ 423.00 ₹ 427.85 ₹ 425.07 6502214.00
7/11/2023 ₹ 429.25 ₹ 431.85 ₹ 424.00 ₹ 424.65 ₹ 421.90 3055356.00
7/12/2023 ₹ 425.50 ₹ 428.10 ₹ 422.25 ₹ 424.85 ₹ 422.09 2854995.00
7/13/2023 ₹ 430.20 ₹ 439.50 ₹ 430.20 ₹ 435.20 ₹ 432.38 11590791.00
7/14/2023 ₹ 441.00 ₹ 448.50 ₹ 439.60 ₹ 446.95 ₹ 444.05 10801568.00
7/17/2023 ₹ 447.80 ₹ 454.15 ₹ 443.40 ₹ 447.10 ₹ 444.20 8441112.00
7/18/2023 ₹ 447.00 ₹ 449.00 ₹ 442.20 ₹ 444.50 ₹ 441.62 3963196.00
7/19/2023 ₹ 444.00 ₹ 444.40 ₹ 438.50 ₹ 439.20 ₹ 436.35 5062700.00
7/20/2023 ₹ 442.00 ₹ 442.90 ₹ 438.25 ₹ 441.55 ₹ 438.69 5156038.00
7/21/2023 ₹ 441.45 ₹ 441.45 ₹ 433.65 ₹ 434.50 ₹ 431.68 4309067.00
7/24/2023 ₹ 434.00 ₹ 437.55 ₹ 431.50 ₹ 432.95 ₹ 430.14 3399581.00
7/25/2023 ₹ 436.15 ₹ 450.50 ₹ 435.00 ₹ 449.50 ₹ 446.58 8482756.00
7/26/2023 ₹ 449.50 ₹ 451.65 ₹ 446.40 ₹ 449.00 ₹ 446.09 4218466.00
7/27/2023 ₹ 451.00 ₹ 459.60 ₹ 448.10 ₹ 451.40 ₹ 448.47 5615100.00
7/28/2023 ₹ 450.50 ₹ 452.65 ₹ 443.40 ₹ 451.50 ₹ 448.57 3886408.00
7/31/2023 ₹ 453.05 ₹ 463.25 ₹ 453.00 ₹ 462.60 ₹ 459.60 4974267.00
8/1/2023 ₹ 465.00 ₹ 471.55 ₹ 462.10 ₹ 464.10 ₹ 461.09 6249656.00
8/2/2023 ₹ 460.00 ₹ 461.20 ₹ 449.65 ₹ 454.50 ₹ 451.55 5986653.00
8/3/2023 ₹ 450.00 ₹ 458.50 ₹ 445.00 ₹ 453.30 ₹ 450.36 4026983.00
8/4/2023 ₹ 464.00 ₹ 466.00 ₹ 453.90 ₹ 457.00 ₹ 454.04 7576934.00
8/7/2023 ₹ 459.20 ₹ 467.35 ₹ 459.15 ₹ 464.85 ₹ 461.83 3770469.00
8/8/2023 ₹ 464.85 ₹ 467.25 ₹ 452.00 ₹ 454.75 ₹ 451.80 6448476.00
8/9/2023 ₹ 454.75 ₹ 469.80 ₹ 450.90 ₹ 468.90 ₹ 465.86 6171305.00
8/10/2023 ₹ 468.00 ₹ 471.00 ₹ 463.00 ₹ 468.90 ₹ 465.86 4285159.00
8/11/2023 ₹ 467.00 ₹ 470.00 ₹ 460.00 ₹ 462.45 ₹ 459.45 4422888.00
8/14/2023 ₹ 458.60 ₹ 458.60 ₹ 447.60 ₹ 450.80 ₹ 450.80 4566085.00
8/16/2023 ₹ 447.00 ₹ 448.00 ₹ 439.00 ₹ 445.20 ₹ 445.20 5066857.00
8/17/2023 ₹ 443.00 ₹ 449.25 ₹ 440.50 ₹ 447.60 ₹ 447.60 3558210.00
8/18/2023 ₹ 447.50 ₹ 447.50 ₹ 438.15 ₹ 439.50 ₹ 439.50 3990678.00
8/21/2023 ₹ 443.00 ₹ 450.85 ₹ 439.90 ₹ 449.40 ₹ 449.40 3775298.00
8/22/2023 ₹ 449.75 ₹ 454.40 ₹ 448.35 ₹ 450.35 ₹ 450.35 3254685.00
8/23/2023 ₹ 454.70 ₹ 465.30 ₹ 452.90 ₹ 461.25 ₹ 461.25 9182054.00
8/24/2023 ₹ 464.00 ₹ 465.90 ₹ 453.85 ₹ 456.50 ₹ 456.50 5950400.00
8/25/2023 ₹ 453.00 ₹ 454.30 ₹ 448.90 ₹ 450.00 ₹ 450.00 3304204.00
8/28/2023 ₹ 450.55 ₹ 452.85 ₹ 445.50 ₹ 446.30 ₹ 446.30 4259997.00
8/29/2023 ₹ 448.00 ₹ 458.50 ₹ 447.35 ₹ 456.05 ₹ 456.05 6062408.00
8/30/2023 ₹ 460.20 ₹ 465.15 ₹ 455.75 ₹ 456.75 ₹ 456.75 5510658.00
8/31/2023 ₹ 462.25 ₹ 465.00 ₹ 456.75 ₹ 459.85 ₹ 459.85 9291085.00
 Nifty50
Year Annual
2000 -14.65% Average Re 15.41%
2001 -16.18% Dividend Yi 1.36%
2002 3.25% Total Mark 16.77%
2003 71.90%
2004 10.68%
2005 36.34%
2006 39.83%
2007 54.77%
2008 -51.79%
2009 75.76%
2010 17.95%
2011 -24.62%
2012 27.70%
2013 6.76%
2014 31.39%
2015 -4.06%
2016 3.01%
2017 28.65%
2018 3.15%
2019 12.02%
2020 14.17%
2021 24.12%
2022 4.32%
 Ratio Analysis - HINDALCO INDUSTRIES LTD
Year Mar-14 Mar-15 Mar-16 Mar-17 Mar-18 Mar-19 Mar-20

Sales Growth 18.91% -5.30% 1.44% 14.97% 13.33% -9.50%

Gross Margin 18.24% 1.63% 32.91% 7.29% 15.15% -6.94%
EBITDA Growth -7.92% 15.79% 45.67% 22.64% 0.39% -8.57%
EBIT Growth -87.18% -159.69% -1732.39% 146.07% -0.91% -26.71%
Net Profit Growth -96.06% -936.61% -368.33% 223.16% -9.66% -31.45%
Dividend Growth 0.00% 0.00% 9.20% 9.09% 4.56% -20.66%

Gross Margin 16.30% 16.20% 17.39% 22.78% 21.26% 21.60% 22.21%

EBITDA Margin 9.92% 7.68% 9.39% 13.49% 14.39% 12.75% 12.88%
EBIT Margin 6.11% 4.33% 4.99% 9.04% 10.48% 9.09% 8.57%
EBT Margin 3.03% 0.33% -0.21% 3.31% 7.08% 6.19% 5.01%
Net Profit Margin 2.43% 0.08% -0.71% 1.88% 5.28% 4.21% 3.19%

Sales Expense % Sales 7.15% 7.72% 9.51% 10.49% 9.37% 9.72% 10.10%
Depreciation%Sales 3.82% 3.35% 4.40% 4.45% 3.91% 3.66% 4.31%
Operating Income% Sales 6.11% 4.33% 4.99% 9.04% 10.48% 9.09% 8.57%

Return on Capital Employed 5.08% 4.23% 4.56% 8.24% 11.29% 10.79% 7.99%
Retained Earnings% 90.30% 0.00% 0.00% 86.98% 95.60% 94.91% 94.11%
Return on Equity % 5.24% 0.22% -1.73% 4.09% 11.09% 9.56% 6.46%
Self Sustained Growth Rate 4.73% 0.00% 0.00% 3.55% 10.60% 9.07% 6.08%
Interest coverage Ratio 1.98x 1.08x 0.96x 1.58x 3.09x 3.14x 2.41x

Debtor Turnover Ratio 9.50x 11.35x 12.47x 12.11x 11.56x 11.46x 12.64x
Creditor Turnover Ratio 2.69x 2.98x 2.99x 2.76x 2.87x 3.10x 2.82x
Inventory Turnover Ratio 5.25x 5.65x 5.88x 5.48x 5.32x 5.88x 5.28x
Fixed Asset Turnover Ratio 1.43x 1.45x 1.15x 1.18x 1.35x 1.52x 1.32x
Capital Turnover Ratio 2.16x 2.72x 2.43x 2.18x 2.10x 2.27x 2.03x

Debtor Days 38 32 29 30 32 32 29
Payable Days 136 122 122 132 127 118 129
Inventory Days 69 65 62 67 69 62 69
Cash conversion cycle -28 -26 -31 -35 -27 -24 -31

CFO/Sales 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%

CFO/Total Assets 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
CFO/Total Debt 0.00% 0.00% 0.00% 0.00% 0.00% 0.00% 0.00%
Mar-21 Mar-22 Mar-23 Trend Mean Median

11.73% 47.76% 14.43% 11.98% 13.33%

13.64% 57.36% -7.36% 14.66% 13.64%
8.94% 78.61% -19.01% 15.17% 8.94%
4.76% 207.82% -30.69% -186.55% -26.71%
-7.54% 294.20% -26.46% -106.53% -26.46%
199.93% 33.30% -25.00% 23.38% 4.56%

22.59% 24.05% 19.47% 20.38% 21.43%

12.55% 15.17% 10.74% 11.90% 12.65%
7.53% 11.73% 7.57% 7.94% 8.07%
4.70% 9.79% 5.93% 4.52% 4.86%
2.64% 7.04% 4.52% 3.06% 2.91%

10.57% 9.52% 9.32% 9.35% 9.52%

5.02% 3.45% 3.17% 3.95% 3.86%
7.53% 11.73% 7.57% 7.94% 8.07%

7.44% 16.03% 10.89% 8.65% 8.12%

80.88% 93.53% 93.40% 72.97% 91.85%
5.23% 17.56% 10.65% 6.84% 5.85%
4.23% 16.42% 9.95% 6.46% 5.41%
2.66x 6.07x 4.63x 2.76x 2.54x

10.19x 9.26x 13.77x 11.43x 11.51x

2.40x 2.46x 3.26x 2.83x 2.85x
4.30x 4.39x 5.20x 5.26x 5.30x
1.32x 1.83x 2.02x 1.46x 1.39x
1.98x 2.49x 2.35x 2.27x 2.22x

36 39 27 32 32
152 148 112 129 128
85 83 70 69 69
-32 -25 -15 250 262

0.00% 0.00% 0.00% 0.00% 0.00%

0.00% 0.00% 0.00% 0.00% 0.00%
0.00% 0.00% 0.00% 0.00% 0.00%
Weighted Average Cost of Capital

All Figures are in INR unless stated otherwise

Peer composition

Name of the company Country Total Debt Total Equity Tax rate 1

Hindalco Inds. India 60291 106,349.52 30.00%

Natl. Aluminium India 104.61 18,063.27 30.00%
Arfin India India 112.14 650.16 30.00%
MMP Industries India 57.56 548.95 30.00%
Maan Aluminium India 56.11 384.00 30.00%

Average 30.00%
Median 30.00%

Cost of Debt Cost of Equity

Pre-Tax cost of Debt 6% Risk Free Rate

Tax Rate 30% Equity Risk Premium
Post Tax cost of Debt 4% Levered Beta 4
Cost Of Equity

Capital Structure Levered BETA

Current Target Comps Median Unlevered Beta

Total Debt 60291 36.18% 14.74% Target Debt/Equity
Market Capitalization 106349.5 63.82% 85.26% Tax Rate
Total Capital 166640.5 100.00% 100.00% Levered Beta

Debt/Equity 0.5669137 17.29% Weighted Average Cost of Capita

Notes: Cost of Equity

1. Tax Rate considered as Marginal Tax Rate for the country Equity Weight
2. Levered Beta is based on 5 year monthly data
3. Unlevered Beta = Levered Beta/(1+(1-Tax Rate)*Debt/Equity) Cost of Debt
4. Levered Beta = Unlevered Beta*(1+(1-Tax Rate)*Debt/Equity) Debt Weight

WACC
 Debt/ Debt/ Levered Unleverd
Equity Capital Beta 2 Beta 3

56.69% 36.18% 0.484 0.35

0.58% 0.58% 1.37 1.37
17.25% 14.71% 0.963 0.86
10.49% 9.49% 1.58 1.47
14.61% 12.75% 1.28 1.16

19.92% 14.74% 1.14 1.04

14.61% 12.75% 1.28 1.16

ost of Equity

isk Free Rate 7.18%

quity Risk Premium 10%
evered Beta 4 1.30
ost Of Equity 12.49%

evered BETA

omps Median Unlevered Beta 1.16

arget Debt/Equity 17.29%
30.00%
evered Beta 1.30

Weighted Average Cost of Capital

ost of Equity 12.49%

quity Weight 85.26%

4.23%
Debt Weight 14.74%

11.27%
Date Close NIFTY Date Close Hindalco Date match Nifty %
8/1/2018 11,346.20 8/1/2018 208.00 TRUE TODAYS PRIC
8/2/2018 11,244.70 8/2/2018 207.90 TRUE -0.89%
8/3/2018 11,360.80 8/3/2018 211.60 TRUE 1.03%
8/6/2018 11,387.10 8/6/2018 216.10 TRUE 0.23%
8/7/2018 11,389.45 8/7/2018 219.00 TRUE 0.02%
8/8/2018 11,450.00 8/8/2018 220.60 TRUE 0.53%
8/9/2018 11,470.70 8/9/2018 227.45 TRUE 0.18%
8/10/2018 11,429.50 8/10/2018 222.70 TRUE -0.36%
8/13/2018 11,355.75 8/13/2018 221.65 TRUE -0.65%
8/14/2018 11,435.10 8/14/2018 221.45 TRUE 0.70%
8/16/2018 11,385.05 8/16/2018 216.10 TRUE -0.44%
8/17/2018 11,470.75 8/17/2018 219.70 TRUE 0.75%
8/20/2018 11,551.75 8/20/2018 226.65 TRUE 0.71%
8/21/2018 11,570.90 8/21/2018 226.40 TRUE 0.17%
8/23/2018 11,582.75 8/23/2018 221.05 TRUE 0.10%
8/24/2018 11,557.10 8/24/2018 222.10 TRUE -0.22%
8/27/2018 11,691.95 8/27/2018 230.25 TRUE 1.17%
8/28/2018 11,738.50 8/28/2018 239.00 TRUE 0.40%
8/29/2018 11,691.90 8/29/2018 236.85 TRUE -0.40%
8/30/2018 11,676.80 8/30/2018 240.25 TRUE -0.13%
8/31/2018 11,680.50 8/31/2018 237.95 TRUE 0.03%
9/3/2018 11,582.35 9/3/2018 239.40 TRUE -0.84%
9/4/2018 11,520.30 9/4/2018 235.10 TRUE -0.54%
9/5/2018 11,476.95 9/5/2018 239.95 TRUE -0.38%
9/6/2018 11,536.90 9/6/2018 235.40 TRUE 0.52%
9/7/2018 11,589.10 9/7/2018 242.55 TRUE 0.45%
9/10/2018 11,438.10 9/10/2018 235.70 TRUE -1.30%
9/11/2018 11,287.50 9/11/2018 231.60 TRUE -1.32%
9/12/2018 11,369.90 9/12/2018 237.90 TRUE 0.73%
9/14/2018 11,515.20 9/14/2018 245.45 TRUE 1.28%
9/17/2018 11,377.75 9/17/2018 241.35 TRUE -1.19%
9/18/2018 11,278.90 9/18/2018 234.15 TRUE -0.87%
9/19/2018 11,234.35 9/19/2018 235.65 TRUE -0.39%
9/21/2018 11,143.10 9/21/2018 240.40 TRUE -0.81%
9/24/2018 10,967.40 9/24/2018 239.90 TRUE -1.58%
9/25/2018 11,067.45 9/25/2018 243.05 TRUE 0.91%
9/26/2018 11,053.80 9/26/2018 247.95 TRUE -0.12%
9/27/2018 10,977.55 9/27/2018 243.90 TRUE -0.69%
9/28/2018 10,930.45 9/28/2018 229.65 TRUE -0.43%
10/1/2018 11,008.30 10/1/2018 242.90 TRUE 0.71%
10/3/2018 10,858.25 10/3/2018 253.75 TRUE -1.36%
10/4/2018 10,599.25 10/4/2018 251.85 TRUE -2.39%
10/5/2018 10,316.45 10/5/2018 241.05 TRUE -2.67%
10/8/2018 10,348.05 10/8/2018 222.55 TRUE 0.31%
 10/9/2018 10,301.05 10/9/2018 224.25 TRUE -0.45%
10/10/2018 10,460.10 10/10/2018 226.90 TRUE 1.54%
10/11/2018 10,234.65 10/11/2018 216.50 TRUE -2.16%
10/12/2018 10,472.50 10/12/2018 226.70 TRUE 2.32%
10/15/2018 10,512.50 10/15/2018 231.75 TRUE 0.38%
10/16/2018 10,584.75 10/16/2018 230.55 TRUE 0.69%
10/17/2018 10,453.05 10/17/2018 227.75 TRUE -1.24%
10/19/2018 10,303.55 10/19/2018 227.00 TRUE -1.43%
10/22/2018 10,245.25 10/22/2018 224.00 TRUE -0.57%
10/23/2018 10,146.80 10/23/2018 219.50 TRUE -0.96%
10/24/2018 10,224.75 10/24/2018 229.85 TRUE 0.77%
10/25/2018 10,124.90 10/25/2018 222.35 TRUE -0.98%
10/26/2018 10,030.00 10/26/2018 221.25 TRUE -0.94%
10/29/2018 10,250.85 10/29/2018 224.15 TRUE 2.20%
10/30/2018 10,198.40 10/30/2018 223.90 TRUE -0.51%
10/31/2018 10,386.60 10/31/2018 220.40 TRUE 1.85%
11/1/2018 10,380.45 11/1/2018 231.25 TRUE -0.06%
11/2/2018 10,553.00 11/2/2018 240.45 TRUE 1.66%
11/5/2018 10,524.00 11/5/2018 242.35 TRUE -0.27%
11/6/2018 10,530.00 11/6/2018 242.60 TRUE 0.06%
11/7/2018 10,598.40 11/7/2018 244.05 TRUE 0.65%
11/9/2018 10,585.20 11/9/2018 238.80 TRUE -0.12%
11/12/2018 10,482.20 11/12/2018 229.25 TRUE -0.97%
11/13/2018 10,582.50 11/13/2018 231.55 TRUE 0.96%
11/14/2018 10,576.30 11/14/2018 229.50 TRUE -0.06%
11/15/2018 10,616.70 11/15/2018 233.60 TRUE 0.38%
11/16/2018 10,682.20 11/16/2018 229.95 TRUE 0.62%
11/19/2018 10,763.40 11/19/2018 234.45 TRUE 0.76%
11/20/2018 10,656.20 11/20/2018 221.95 TRUE -1.00%
11/21/2018 10,600.05 11/21/2018 223.15 TRUE -0.53%
11/22/2018 10,526.75 11/22/2018 218.10 TRUE -0.69%
11/26/2018 10,628.60 11/26/2018 218.80 TRUE 0.97%
11/27/2018 10,685.60 11/27/2018 219.90 TRUE 0.54%
11/28/2018 10,728.85 11/28/2018 216.05 TRUE 0.40%
11/29/2018 10,858.70 11/29/2018 224.50 TRUE 1.21%
11/30/2018 10,876.75 11/30/2018 226.20 TRUE 0.17%
12/3/2018 10,883.75 12/3/2018 233.05 TRUE 0.06%
12/4/2018 10,869.50 12/4/2018 233.35 TRUE -0.13%
12/5/2018 10,782.90 12/5/2018 221.35 TRUE -0.80%
12/6/2018 10,601.15 12/6/2018 217.90 TRUE -1.69%
12/7/2018 10,693.70 12/7/2018 218.80 TRUE 0.87%
12/10/2018 10,488.45 12/10/2018 217.90 TRUE -1.92%
12/11/2018 10,549.15 12/11/2018 216.25 TRUE 0.58%
12/12/2018 10,737.60 12/12/2018 221.30 TRUE 1.79%
12/13/2018 10,791.55 12/13/2018 220.30 TRUE 0.50%
12/14/2018 10,805.45 12/14/2018 220.15 TRUE 0.13%
12/17/2018 10,888.35 12/17/2018 225.45 TRUE 0.77%
12/18/2018 10,908.70 12/18/2018 225.25 TRUE 0.19%
12/19/2018 10,967.30 12/19/2018 227.15 TRUE 0.54%
12/20/2018 10,951.70 12/20/2018 223.90 TRUE -0.14%
12/21/2018 10,754.00 12/21/2018 224.00 TRUE -1.81%
12/24/2018 10,663.50 12/24/2018 217.85 TRUE -0.84%
12/26/2018 10,729.85 12/26/2018 218.60 TRUE 0.62%
12/27/2018 10,779.80 12/27/2018 220.60 TRUE 0.47%
12/28/2018 10,859.90 12/28/2018 223.50 TRUE 0.74%
12/31/2018 10,862.55 12/31/2018 226.20 TRUE 0.02%
1/2/2019 10,792.50 1/2/2019 214.55 TRUE -0.64%
1/3/2019 10,672.25 1/3/2019 209.20 TRUE -1.11%
1/4/2019 10,727.35 1/4/2019 210.90 TRUE 0.52%
1/7/2019 10,771.80 1/7/2019 208.55 TRUE 0.41%
1/8/2019 10,802.15 1/8/2019 206.50 TRUE 0.28%
1/9/2019 10,855.15 1/9/2019 205.70 TRUE 0.49%
1/10/2019 10,821.60 1/10/2019 204.00 TRUE -0.31%
1/11/2019 10,794.95 1/11/2019 205.85 TRUE -0.25%
1/14/2019 10,737.60 1/14/2019 206.15 TRUE -0.53%
1/15/2019 10,886.80 1/15/2019 208.50 TRUE 1.39%
1/16/2019 10,890.30 1/16/2019 208.40 TRUE 0.03%
1/17/2019 10,905.20 1/17/2019 206.00 TRUE 0.14%
1/18/2019 10,906.95 1/18/2019 208.80 TRUE 0.02%
1/21/2019 10,961.85 1/21/2019 207.65 TRUE 0.50%
1/22/2019 10,922.75 1/22/2019 203.55 TRUE -0.36%
1/23/2019 10,831.50 1/23/2019 205.45 TRUE -0.84%
1/24/2019 10,849.80 1/24/2019 205.05 TRUE 0.17%
1/25/2019 10,780.55 1/25/2019 204.45 TRUE -0.64%
1/28/2019 10,661.55 1/28/2019 200.00 TRUE -1.10%
1/29/2019 10,652.20 1/29/2019 199.55 TRUE -0.09%
1/30/2019 10,651.80 1/30/2019 205.80 TRUE 0.00%
1/31/2019 10,830.95 1/31/2019 208.50 TRUE 1.68%
2/1/2019 10,893.65 2/1/2019 211.40 TRUE 0.58%
2/4/2019 10,912.25 2/4/2019 204.20 TRUE 0.17%
2/5/2019 10,934.35 2/5/2019 204.75 TRUE 0.20%
2/6/2019 11,062.45 2/6/2019 211.40 TRUE 1.17%
2/7/2019 11,069.40 2/7/2019 209.20 TRUE 0.06%
2/8/2019 10,943.60 2/8/2019 205.90 TRUE -1.14%
2/11/2019 10,888.80 2/11/2019 199.45 TRUE -0.50%
2/12/2019 10,831.40 2/12/2019 198.35 TRUE -0.53%
2/14/2019 10,746.05 2/14/2019 191.75 TRUE -0.79%
2/15/2019 10,724.40 2/15/2019 186.60 TRUE -0.20%
2/18/2019 10,640.95 2/18/2019 184.55 TRUE -0.78%
2/19/2019 10,604.35 2/19/2019 186.55 TRUE -0.34%
2/20/2019 10,735.45 2/20/2019 193.00 TRUE 1.24%
2/21/2019 10,789.85 2/21/2019 194.40 TRUE 0.51%
2/22/2019 10,791.65 2/22/2019 196.45 TRUE 0.02%
2/25/2019 10,880.10 2/25/2019 196.50 TRUE 0.82%
2/26/2019 10,835.30 2/26/2019 196.50 TRUE -0.41%
2/27/2019 10,806.65 2/27/2019 195.95 TRUE -0.26%
2/28/2019 10,792.50 2/28/2019 195.75 TRUE -0.13%
3/1/2019 10,863.50 3/1/2019 196.15 TRUE 0.66%
3/5/2019 10,987.45 3/5/2019 198.75 TRUE 1.14%
3/6/2019 11,053.00 3/6/2019 202.75 TRUE 0.60%
3/7/2019 11,058.20 3/7/2019 200.60 TRUE 0.05%
3/8/2019 11,035.40 3/8/2019 195.55 TRUE -0.21%
3/11/2019 11,168.05 3/11/2019 201.05 TRUE 1.20%
3/12/2019 11,301.20 3/12/2019 203.40 TRUE 1.19%
3/13/2019 11,341.70 3/13/2019 202.30 TRUE 0.36%
3/14/2019 11,343.25 3/14/2019 200.75 TRUE 0.01%
3/15/2019 11,426.85 3/15/2019 199.05 TRUE 0.74%
3/18/2019 11,462.20 3/18/2019 199.30 TRUE 0.31%
3/19/2019 11,532.40 3/19/2019 202.35 TRUE 0.61%
3/20/2019 11,521.05 3/20/2019 207.15 TRUE -0.10%
3/22/2019 11,456.90 3/22/2019 209.10 TRUE -0.56%
3/25/2019 11,354.25 3/25/2019 205.45 TRUE -0.90%
3/26/2019 11,483.25 3/26/2019 208.50 TRUE 1.14%
3/27/2019 11,445.05 3/27/2019 207.65 TRUE -0.33%
3/28/2019 11,570.00 3/28/2019 202.35 TRUE 1.09%
4/1/2019 11,669.15 4/1/2019 215.90 TRUE 0.86%
4/2/2019 11,713.20 4/2/2019 216.95 TRUE 0.38%
4/3/2019 11,643.95 4/3/2019 215.95 TRUE -0.59%
4/4/2019 11,598.00 4/4/2019 210.45 TRUE -0.39%
4/5/2019 11,665.95 4/5/2019 215.40 TRUE 0.59%
4/8/2019 11,604.50 4/8/2019 214.45 TRUE -0.53%
4/9/2019 11,671.95 4/9/2019 217.15 TRUE 0.58%
4/10/2019 11,584.30 4/10/2019 211.70 TRUE -0.75%
4/11/2019 11,596.70 4/11/2019 211.30 TRUE 0.11%
4/12/2019 11,643.45 4/12/2019 209.75 TRUE 0.40%
4/15/2019 11,690.35 4/15/2019 212.75 TRUE 0.40%
4/16/2019 11,787.15 4/16/2019 214.95 TRUE 0.83%
4/18/2019 11,752.80 4/18/2019 207.20 TRUE -0.29%
4/22/2019 11,594.45 4/22/2019 200.40 TRUE -1.35%
4/23/2019 11,575.95 4/23/2019 200.35 TRUE -0.16%
4/24/2019 11,726.15 4/24/2019 200.70 TRUE 1.30%
4/25/2019 11,641.80 4/25/2019 196.55 TRUE -0.72%
4/26/2019 11,754.65 4/26/2019 201.15 TRUE 0.97%
4/30/2019 11,748.15 4/30/2019 206.05 TRUE -0.06%
5/2/2019 11,724.75 5/2/2019 204.70 TRUE -0.20%
 5/3/2019 11,712.25 5/3/2019 205.10 TRUE -0.11%
5/6/2019 11,598.25 5/6/2019 198.90 TRUE -0.97%
5/7/2019 11,497.90 5/7/2019 200.45 TRUE -0.87%
5/8/2019 11,359.45 5/8/2019 200.00 TRUE -1.20%
5/9/2019 11,301.80 5/9/2019 198.15 TRUE -0.51%
5/10/2019 11,278.90 5/10/2019 195.80 TRUE -0.20%
5/13/2019 11,148.20 5/13/2019 192.20 TRUE -1.16%
5/14/2019 11,222.05 5/14/2019 192.95 TRUE 0.66%
5/15/2019 11,157.00 5/15/2019 190.65 TRUE -0.58%
5/16/2019 11,257.10 5/16/2019 194.60 TRUE 0.90%
5/17/2019 11,407.15 5/17/2019 191.70 TRUE 1.33%
5/20/2019 11,828.25 5/20/2019 198.75 TRUE 3.69%
5/21/2019 11,709.10 5/21/2019 196.00 TRUE -1.01%
5/22/2019 11,737.90 5/22/2019 198.00 TRUE 0.25%
5/23/2019 11,657.05 5/23/2019 191.75 TRUE -0.69%
5/24/2019 11,844.10 5/24/2019 195.80 TRUE 1.60%
5/27/2019 11,924.75 5/27/2019 200.60 TRUE 0.68%
5/28/2019 11,928.75 5/28/2019 201.85 TRUE 0.03%
5/29/2019 11,861.10 5/29/2019 199.30 TRUE -0.57%
5/30/2019 11,945.90 5/30/2019 198.55 TRUE 0.71%
5/31/2019 11,922.80 5/31/2019 197.00 TRUE -0.19%
6/3/2019 12,088.55 6/3/2019 199.40 TRUE 1.39%
6/4/2019 12,021.65 6/4/2019 197.80 TRUE -0.55%
6/6/2019 11,843.75 6/6/2019 194.85 TRUE -1.48%
6/7/2019 11,870.65 6/7/2019 194.80 TRUE 0.23%
6/10/2019 11,922.70 6/10/2019 198.25 TRUE 0.44%
6/11/2019 11,965.60 6/11/2019 199.60 TRUE 0.36%
6/12/2019 11,906.20 6/12/2019 199.30 TRUE -0.50%
6/13/2019 11,914.05 6/13/2019 199.65 TRUE 0.07%
6/14/2019 11,823.30 6/14/2019 198.25 TRUE -0.76%
6/17/2019 11,672.15 6/17/2019 193.60 TRUE -1.28%
6/18/2019 11,691.50 6/18/2019 189.95 TRUE 0.17%
6/19/2019 11,691.45 6/19/2019 190.05 TRUE 0.00%
6/20/2019 11,831.75 6/20/2019 194.30 TRUE 1.20%
6/21/2019 11,724.10 6/21/2019 197.65 TRUE -0.91%
6/24/2019 11,699.65 6/24/2019 198.20 TRUE -0.21%
6/25/2019 11,796.45 6/25/2019 202.50 TRUE 0.83%
6/26/2019 11,847.55 6/26/2019 208.35 TRUE 0.43%
6/27/2019 11,841.55 6/27/2019 206.10 TRUE -0.05%
6/28/2019 11,788.85 6/28/2019 207.05 TRUE -0.45%
7/1/2019 11,865.60 7/1/2019 208.90 TRUE 0.65%
7/2/2019 11,910.30 7/2/2019 209.35 TRUE 0.38%
7/3/2019 11,916.75 7/3/2019 208.70 TRUE 0.05%
7/4/2019 11,946.75 7/4/2019 206.90 TRUE 0.25%
7/5/2019 11,811.15 7/5/2019 198.90 TRUE -1.14%
 7/8/2019 11,558.60 7/8/2019 197.60 TRUE -2.14%
7/9/2019 11,555.90 7/9/2019 197.90 TRUE -0.02%
7/10/2019 11,498.90 7/10/2019 193.65 TRUE -0.49%
7/11/2019 11,582.90 7/11/2019 198.45 TRUE 0.73%
7/12/2019 11,552.50 7/12/2019 198.85 TRUE -0.26%
7/15/2019 11,588.35 7/15/2019 200.15 TRUE 0.31%
7/16/2019 11,662.60 7/16/2019 199.10 TRUE 0.64%
7/17/2019 11,687.50 7/17/2019 203.45 TRUE 0.21%
7/18/2019 11,596.90 7/18/2019 200.55 TRUE -0.78%
7/19/2019 11,419.25 7/19/2019 196.00 TRUE -1.53%
7/22/2019 11,346.20 7/22/2019 202.40 TRUE -0.64%
7/23/2019 11,331.05 7/23/2019 203.10 TRUE -0.13%
7/24/2019 11,271.30 7/24/2019 197.25 TRUE -0.53%
7/25/2019 11,252.15 7/25/2019 196.75 TRUE -0.17%
7/26/2019 11,284.30 7/26/2019 198.00 TRUE 0.29%
7/29/2019 11,189.20 7/29/2019 193.25 TRUE -0.84%
7/30/2019 11,085.40 7/30/2019 190.10 TRUE -0.93%
7/31/2019 11,118.00 7/31/2019 190.55 TRUE 0.29%
8/1/2019 10,980.00 8/1/2019 182.75 TRUE -1.24%
8/2/2019 10,997.35 8/2/2019 180.40 TRUE 0.16%
8/5/2019 10,862.60 8/5/2019 175.75 TRUE -1.23%
8/6/2019 10,948.25 8/6/2019 180.70 TRUE 0.79%
8/7/2019 10,855.50 8/7/2019 176.40 TRUE -0.85%
8/8/2019 11,032.45 8/8/2019 181.05 TRUE 1.63%
8/9/2019 11,109.65 8/9/2019 176.20 TRUE 0.70%
8/13/2019 10,925.85 8/13/2019 176.25 TRUE -1.65%
8/14/2019 11,029.40 8/14/2019 180.60 TRUE 0.95%
8/16/2019 11,047.80 8/16/2019 179.80 TRUE 0.17%
8/19/2019 11,053.90 8/19/2019 181.15 TRUE 0.06%
8/20/2019 11,017.00 8/20/2019 179.40 TRUE -0.33%
8/21/2019 10,918.70 8/21/2019 177.05 TRUE -0.89%
8/22/2019 10,741.35 8/22/2019 176.55 TRUE -1.62%
8/23/2019 10,829.35 8/23/2019 180.25 TRUE 0.82%
8/26/2019 11,057.85 8/26/2019 178.75 TRUE 2.11%
8/27/2019 11,105.35 8/27/2019 181.20 TRUE 0.43%
8/28/2019 11,046.10 8/28/2019 178.40 TRUE -0.53%
8/29/2019 10,948.30 8/29/2019 179.70 TRUE -0.89%
8/30/2019 11,023.25 8/30/2019 184.45 TRUE 0.68%
9/3/2019 10,797.90 9/3/2019 178.40 TRUE -2.04%
9/4/2019 10,844.65 9/4/2019 181.65 TRUE 0.43%
9/5/2019 10,847.90 9/5/2019 184.60 TRUE 0.03%
9/6/2019 10,946.20 9/6/2019 188.40 TRUE 0.91%
9/9/2019 11,003.05 9/9/2019 189.25 TRUE 0.52%
9/11/2019 11,035.70 9/11/2019 193.45 TRUE 0.30%
9/12/2019 10,982.80 9/12/2019 197.10 TRUE -0.48%
 9/13/2019 11,075.90 9/13/2019 200.35 TRUE 0.85%
9/16/2019 11,003.50 9/16/2019 200.40 TRUE -0.65%
9/17/2019 10,817.60 9/17/2019 197.95 TRUE -1.69%
9/18/2019 10,840.65 9/18/2019 198.00 TRUE 0.21%
9/19/2019 10,704.80 9/19/2019 195.95 TRUE -1.25%
9/20/2019 11,274.20 9/20/2019 202.15 TRUE 5.32%
9/23/2019 11,600.20 9/23/2019 200.00 TRUE 2.89%
9/24/2019 11,588.20 9/24/2019 197.80 TRUE -0.10%
9/25/2019 11,440.20 9/25/2019 189.90 TRUE -1.28%
9/26/2019 11,571.20 9/26/2019 195.95 TRUE 1.15%
9/27/2019 11,512.40 9/27/2019 190.70 TRUE -0.51%
9/30/2019 11,474.45 9/30/2019 191.35 TRUE -0.33%
10/1/2019 11,359.90 10/1/2019 189.75 TRUE -1.00%
10/3/2019 11,314.00 10/3/2019 182.60 TRUE -0.40%
10/4/2019 11,174.75 10/4/2019 182.10 TRUE -1.23%
10/7/2019 11,126.40 10/7/2019 182.30 TRUE -0.43%
10/9/2019 11,313.30 10/9/2019 186.05 TRUE 1.68%
10/10/2019 11,234.55 10/10/2019 182.25 TRUE -0.70%
10/11/2019 11,305.05 10/11/2019 187.20 TRUE 0.63%
10/14/2019 11,341.15 10/14/2019 188.70 TRUE 0.32%
10/15/2019 11,428.30 10/15/2019 192.55 TRUE 0.77%
10/16/2019 11,464.00 10/16/2019 187.95 TRUE 0.31%
10/17/2019 11,586.35 10/17/2019 188.80 TRUE 1.07%
10/18/2019 11,661.85 10/18/2019 187.40 TRUE 0.65%
10/22/2019 11,588.35 10/22/2019 185.75 TRUE -0.63%
10/23/2019 11,604.10 10/23/2019 185.10 TRUE 0.14%
10/24/2019 11,582.60 10/24/2019 181.35 TRUE -0.19%
10/25/2019 11,583.90 10/25/2019 181.75 TRUE 0.01%
10/29/2019 11,786.85 10/29/2019 184.30 TRUE 1.75%
10/30/2019 11,844.10 10/30/2019 187.20 TRUE 0.49%
10/31/2019 11,877.45 10/31/2019 187.90 TRUE 0.28%
11/1/2019 11,890.60 11/1/2019 193.75 TRUE 0.11%
11/4/2019 11,941.30 11/4/2019 197.95 TRUE 0.43%
11/5/2019 11,917.20 11/5/2019 198.60 TRUE -0.20%
11/6/2019 11,966.05 11/6/2019 201.50 TRUE 0.41%
11/7/2019 12,012.05 11/7/2019 205.20 TRUE 0.38%
11/8/2019 11,908.15 11/8/2019 203.85 TRUE -0.86%
11/11/2019 11,913.45 11/11/2019 200.15 TRUE 0.04%
11/13/2019 11,840.45 11/13/2019 193.15 TRUE -0.61%
11/14/2019 11,872.10 11/14/2019 188.50 TRUE 0.27%
11/15/2019 11,895.45 11/15/2019 187.75 TRUE 0.20%
11/18/2019 11,884.50 11/18/2019 193.60 TRUE -0.09%
11/19/2019 11,940.10 11/19/2019 192.35 TRUE 0.47%
11/20/2019 11,999.10 11/20/2019 190.75 TRUE 0.49%
11/21/2019 11,968.40 11/21/2019 188.60 TRUE -0.26%
11/22/2019 11,914.40 11/22/2019 190.25 TRUE -0.45%
11/25/2019 12,073.75 11/25/2019 199.25 TRUE 1.34%
11/26/2019 12,037.70 11/26/2019 198.70 TRUE -0.30%
11/27/2019 12,100.70 11/27/2019 203.00 TRUE 0.52%
11/28/2019 12,151.15 11/28/2019 204.10 TRUE 0.42%
11/29/2019 12,056.05 11/29/2019 200.15 TRUE -0.78%
12/2/2019 12,048.20 12/2/2019 200.80 TRUE -0.07%
12/3/2019 11,994.20 12/3/2019 196.00 TRUE -0.45%
12/4/2019 12,043.20 12/4/2019 201.10 TRUE 0.41%
12/5/2019 12,018.40 12/5/2019 198.55 TRUE -0.21%
12/6/2019 11,921.50 12/6/2019 197.95 TRUE -0.81%
12/9/2019 11,937.50 12/9/2019 198.85 TRUE 0.13%
12/10/2019 11,856.80 12/10/2019 199.10 TRUE -0.68%
12/11/2019 11,910.15 12/11/2019 196.60 TRUE 0.45%
12/12/2019 11,971.80 12/12/2019 201.45 TRUE 0.52%
12/13/2019 12,086.70 12/13/2019 208.25 TRUE 0.96%
12/16/2019 12,053.95 12/16/2019 206.65 TRUE -0.27%
12/17/2019 12,165.00 12/17/2019 213.70 TRUE 0.92%
12/18/2019 12,221.65 12/18/2019 213.65 TRUE 0.47%
12/19/2019 12,259.70 12/19/2019 216.30 TRUE 0.31%
12/20/2019 12,271.80 12/20/2019 215.50 TRUE 0.10%
12/23/2019 12,262.75 12/23/2019 215.15 TRUE -0.07%
12/24/2019 12,214.55 12/24/2019 216.25 TRUE -0.39%
12/26/2019 12,126.55 12/26/2019 215.00 TRUE -0.72%
12/27/2019 12,245.80 12/27/2019 215.45 TRUE 0.98%
12/30/2019 12,255.85 12/30/2019 217.95 TRUE 0.08%
12/31/2019 12,168.45 12/31/2019 216.15 TRUE -0.71%
1/1/2020 12,182.50 1/1/2020 214.30 TRUE 0.12%
1/2/2020 12,282.20 1/2/2020 220.15 TRUE 0.82%
1/3/2020 12,226.65 1/3/2020 216.45 TRUE -0.45%
1/6/2020 11,993.05 1/6/2020 209.30 TRUE -1.91%
1/7/2020 12,052.95 1/7/2020 208.85 TRUE 0.50%
1/8/2020 12,025.35 1/8/2020 207.40 TRUE -0.23%
1/9/2020 12,215.90 1/9/2020 210.75 TRUE 1.58%
1/10/2020 12,256.80 1/10/2020 211.50 TRUE 0.33%
1/13/2020 12,329.55 1/13/2020 211.20 TRUE 0.59%
1/14/2020 12,362.30 1/14/2020 211.95 TRUE 0.27%
1/15/2020 12,343.30 1/15/2020 213.65 TRUE -0.15%
1/16/2020 12,355.50 1/16/2020 209.65 TRUE 0.10%
1/17/2020 12,352.35 1/17/2020 210.05 TRUE -0.03%
1/20/2020 12,224.55 1/20/2020 207.30 TRUE -1.03%
1/21/2020 12,169.85 1/21/2020 205.15 TRUE -0.45%
1/22/2020 12,106.90 1/22/2020 203.60 TRUE -0.52%
1/23/2020 12,180.35 1/23/2020 204.60 TRUE 0.61%
1/24/2020 12,248.25 1/24/2020 205.40 TRUE 0.56%
1/27/2020 12,119.00 1/27/2020 198.25 TRUE -1.06%
1/28/2020 12,055.80 1/28/2020 196.00 TRUE -0.52%
1/29/2020 12,129.50 1/29/2020 197.75 TRUE 0.61%
1/30/2020 12,035.80 1/30/2020 193.45 TRUE -0.77%
1/31/2020 11,962.10 1/31/2020 189.35 TRUE -0.61%
2/3/2020 11,707.90 2/3/2020 181.80 TRUE -2.13%
2/4/2020 11,979.65 2/4/2020 189.25 TRUE 2.32%
2/5/2020 12,089.15 2/5/2020 196.30 TRUE 0.91%
2/6/2020 12,137.95 2/6/2020 194.00 TRUE 0.40%
2/7/2020 12,098.35 2/7/2020 197.40 TRUE -0.33%
2/10/2020 12,031.50 2/10/2020 190.85 TRUE -0.55%
2/11/2020 12,107.90 2/11/2020 193.65 TRUE 0.64%
2/12/2020 12,201.20 2/12/2020 193.65 TRUE 0.77%
2/13/2020 12,174.65 2/13/2020 195.25 TRUE -0.22%
2/14/2020 12,113.45 2/14/2020 194.00 TRUE -0.50%
2/17/2020 12,045.80 2/17/2020 190.25 TRUE -0.56%
2/18/2020 11,992.50 2/18/2020 184.35 TRUE -0.44%
2/19/2020 12,125.90 2/19/2020 188.10 TRUE 1.11%
2/20/2020 12,080.85 2/20/2020 189.95 TRUE -0.37%
2/24/2020 11,829.40 2/24/2020 179.05 TRUE -2.08%
2/25/2020 11,797.90 2/25/2020 174.45 TRUE -0.27%
2/26/2020 11,678.50 2/26/2020 169.90 TRUE -1.01%
2/27/2020 11,633.30 2/27/2020 168.35 TRUE -0.39%
2/28/2020 11,201.75 2/28/2020 155.90 TRUE -3.71%
3/2/2020 11,132.75 3/2/2020 149.75 TRUE -0.62%
3/3/2020 11,303.30 3/3/2020 159.30 TRUE 1.53%
3/4/2020 11,251.00 3/4/2020 160.60 TRUE -0.46%
3/5/2020 11,269.00 3/5/2020 155.50 TRUE 0.16%
3/6/2020 10,989.45 3/6/2020 150.10 TRUE -2.48%
3/9/2020 10,451.45 3/9/2020 143.45 TRUE -4.90%
3/11/2020 10,458.40 3/11/2020 137.80 TRUE 0.07%
3/12/2020 9,590.15 3/12/2020 120.20 TRUE -8.30%
3/13/2020 9,955.20 3/13/2020 127.45 TRUE 3.81%
3/16/2020 9,197.40 3/16/2020 115.65 TRUE -7.61%
3/17/2020 8,967.05 3/17/2020 115.40 TRUE -2.50%
3/18/2020 8,468.80 3/18/2020 109.20 TRUE -5.56%
3/19/2020 8,263.45 3/19/2020 99.75 TRUE -2.42%
3/20/2020 8,745.45 3/20/2020 105.50 TRUE 5.83%
3/23/2020 7,610.25 3/23/2020 87.90 TRUE -12.98%
3/24/2020 7,801.05 3/24/2020 88.75 TRUE 2.51%
3/25/2020 8,317.85 3/25/2020 94.55 TRUE 6.62%
3/26/2020 8,641.45 3/26/2020 94.55 TRUE 3.89%
3/27/2020 8,660.25 3/27/2020 91.55 TRUE 0.22%
3/30/2020 8,281.10 3/30/2020 88.80 TRUE -4.38%
3/31/2020 8,597.75 3/31/2020 95.70 TRUE 3.82%
 4/1/2020 8,253.80 4/1/2020 91.65 TRUE -4.00%
4/3/2020 8,083.80 4/3/2020 88.80 TRUE -2.06%
4/7/2020 8,792.20 4/7/2020 103.95 TRUE 8.76%
4/8/2020 8,748.75 4/8/2020 100.85 TRUE -0.49%
4/9/2020 9,111.90 4/9/2020 107.55 TRUE 4.15%
4/13/2020 8,993.85 4/13/2020 113.80 TRUE -1.30%
4/15/2020 8,925.30 4/15/2020 115.10 TRUE -0.76%
4/16/2020 8,992.80 4/16/2020 120.55 TRUE 0.76%
4/17/2020 9,266.75 4/17/2020 124.15 TRUE 3.05%
4/20/2020 9,261.85 4/20/2020 116.45 TRUE -0.05%
4/21/2020 8,981.45 4/21/2020 107.10 TRUE -3.03%
4/22/2020 9,187.30 4/22/2020 108.30 TRUE 2.29%
4/23/2020 9,313.90 4/23/2020 111.25 TRUE 1.38%
4/24/2020 9,154.40 4/24/2020 103.65 TRUE -1.71%
4/27/2020 9,282.30 4/27/2020 108.20 TRUE 1.40%
4/28/2020 9,380.90 4/28/2020 108.75 TRUE 1.06%
4/29/2020 9,553.35 4/29/2020 116.30 TRUE 1.84%
4/30/2020 9,859.90 4/30/2020 130.20 TRUE 3.21%
5/4/2020 9,293.50 5/4/2020 115.90 TRUE -5.74%
5/5/2020 9,205.60 5/5/2020 115.90 TRUE -0.95%
5/6/2020 9,270.90 5/6/2020 118.60 TRUE 0.71%
5/7/2020 9,199.05 5/7/2020 117.65 TRUE -0.78%
5/8/2020 9,251.50 5/8/2020 117.10 TRUE 0.57%
5/11/2020 9,239.20 5/11/2020 119.75 TRUE -0.13%
5/12/2020 9,196.55 5/12/2020 121.10 TRUE -0.46%
5/13/2020 9,383.55 5/13/2020 123.55 TRUE 2.03%
5/14/2020 9,142.75 5/14/2020 117.20 TRUE -2.57%
5/15/2020 9,136.85 5/15/2020 119.25 TRUE -0.06%
5/18/2020 8,823.25 5/18/2020 115.35 TRUE -3.43%
5/19/2020 8,879.10 5/19/2020 117.30 TRUE 0.63%
5/20/2020 9,066.55 5/20/2020 120.80 TRUE 2.11%
5/21/2020 9,106.25 5/21/2020 129.50 TRUE 0.44%
5/22/2020 9,039.25 5/22/2020 124.85 TRUE -0.74%
5/26/2020 9,029.05 5/26/2020 129.10 TRUE -0.11%
5/27/2020 9,314.95 5/27/2020 133.30 TRUE 3.17%
5/28/2020 9,490.10 5/28/2020 138.40 TRUE 1.88%
5/29/2020 9,580.30 5/29/2020 138.85 TRUE 0.95%
6/1/2020 9,826.15 6/1/2020 139.15 TRUE 2.57%
6/2/2020 9,979.10 6/2/2020 141.15 TRUE 1.56%
6/3/2020 10,061.55 6/3/2020 143.35 TRUE 0.83%
6/4/2020 10,029.10 6/4/2020 142.65 TRUE -0.32%
6/5/2020 10,142.15 6/5/2020 149.25 TRUE 1.13%
6/8/2020 10,167.45 6/8/2020 146.35 TRUE 0.25%
6/9/2020 10,046.65 6/9/2020 142.60 TRUE -1.19%
6/10/2020 10,116.15 6/10/2020 146.95 TRUE 0.69%
6/11/2020 9,902.00 6/11/2020 144.40 TRUE -2.12%
6/12/2020 9,972.90 6/12/2020 146.05 TRUE 0.72%
6/15/2020 9,813.70 6/15/2020 145.80 TRUE -1.60%
6/16/2020 9,914.00 6/16/2020 150.10 TRUE 1.02%
6/17/2020 9,881.15 6/17/2020 148.00 TRUE -0.33%
6/18/2020 10,091.65 6/18/2020 150.80 TRUE 2.13%
6/19/2020 10,244.40 6/19/2020 151.05 TRUE 1.51%
6/22/2020 10,311.20 6/22/2020 150.10 TRUE 0.65%
6/23/2020 10,471.00 6/23/2020 158.35 TRUE 1.55%
6/24/2020 10,305.30 6/24/2020 151.40 TRUE -1.58%
6/25/2020 10,288.90 6/25/2020 146.60 TRUE -0.16%
6/26/2020 10,383.00 6/26/2020 151.05 TRUE 0.91%
6/29/2020 10,312.40 6/29/2020 145.85 TRUE -0.68%
6/30/2020 10,302.10 6/30/2020 146.20 TRUE -0.10%
7/1/2020 10,430.05 7/1/2020 147.55 TRUE 1.24%
7/2/2020 10,551.70 7/2/2020 147.75 TRUE 1.17%
7/3/2020 10,607.35 7/3/2020 146.40 TRUE 0.53%
7/6/2020 10,763.65 7/6/2020 154.35 TRUE 1.47%
7/7/2020 10,799.65 7/7/2020 152.30 TRUE 0.33%
7/8/2020 10,705.75 7/8/2020 155.00 TRUE -0.87%
7/9/2020 10,813.45 7/9/2020 164.80 TRUE 1.01%
7/10/2020 10,768.05 7/10/2020 163.70 TRUE -0.42%
7/13/2020 10,802.70 7/13/2020 169.25 TRUE 0.32%
7/14/2020 10,607.35 7/14/2020 163.80 TRUE -1.81%
7/15/2020 10,618.20 7/15/2020 165.40 TRUE 0.10%
7/16/2020 10,739.95 7/16/2020 166.05 TRUE 1.15%
7/17/2020 10,901.70 7/17/2020 162.15 TRUE 1.51%
7/20/2020 11,022.20 7/20/2020 160.90 TRUE 1.11%
7/21/2020 11,162.25 7/21/2020 160.00 TRUE 1.27%
7/22/2020 11,132.60 7/22/2020 159.90 TRUE -0.27%
7/23/2020 11,215.45 7/23/2020 162.00 TRUE 0.74%
7/24/2020 11,194.15 7/24/2020 156.20 TRUE -0.19%
7/27/2020 11,131.80 7/27/2020 158.20 TRUE -0.56%
7/28/2020 11,300.55 7/28/2020 164.70 TRUE 1.52%
7/29/2020 11,202.85 7/29/2020 164.05 TRUE -0.86%
7/30/2020 11,102.15 7/30/2020 162.00 TRUE -0.90%
7/31/2020 11,073.45 7/31/2020 163.10 TRUE -0.26%
8/3/2020 10,891.60 8/3/2020 161.35 TRUE -1.64%
8/4/2020 11,095.25 8/4/2020 162.35 TRUE 1.87%
8/5/2020 11,101.65 8/5/2020 175.75 TRUE 0.06%
8/6/2020 11,200.15 8/6/2020 178.00 TRUE 0.89%
8/7/2020 11,214.05 8/7/2020 177.60 TRUE 0.12%
8/10/2020 11,270.15 8/10/2020 178.60 TRUE 0.50%
8/11/2020 11,322.50 8/11/2020 178.95 TRUE 0.46%
8/12/2020 11,308.40 8/12/2020 175.80 TRUE -0.12%
 8/13/2020 11,300.45 8/13/2020 183.55 TRUE -0.07%
8/14/2020 11,178.40 8/14/2020 184.95 TRUE -1.08%
8/17/2020 11,247.10 8/17/2020 192.55 TRUE 0.61%
8/18/2020 11,385.35 8/18/2020 196.00 TRUE 1.23%
8/19/2020 11,408.40 8/19/2020 196.80 TRUE 0.20%
8/20/2020 11,312.20 8/20/2020 199.00 TRUE -0.84%
8/21/2020 11,371.60 8/21/2020 196.25 TRUE 0.53%
8/24/2020 11,466.45 8/24/2020 193.30 TRUE 0.83%
8/25/2020 11,472.25 8/25/2020 191.30 TRUE 0.05%
8/26/2020 11,549.60 8/26/2020 193.50 TRUE 0.67%
8/27/2020 11,559.25 8/27/2020 194.90 TRUE 0.08%
8/28/2020 11,647.60 8/28/2020 193.80 TRUE 0.76%
8/31/2020 11,387.50 8/31/2020 185.25 TRUE -2.23%
9/1/2020 11,470.25 9/1/2020 194.05 TRUE 0.73%
9/2/2020 11,535.00 9/2/2020 196.20 TRUE 0.56%
9/3/2020 11,527.45 9/3/2020 192.00 TRUE -0.07%
9/4/2020 11,333.85 9/4/2020 188.30 TRUE -1.68%
9/7/2020 11,355.05 9/7/2020 187.50 TRUE 0.19%
9/8/2020 11,317.35 9/8/2020 180.25 TRUE -0.33%
9/9/2020 11,278.00 9/9/2020 182.80 TRUE -0.35%
9/10/2020 11,449.25 9/10/2020 176.65 TRUE 1.52%
9/11/2020 11,464.45 9/11/2020 178.65 TRUE 0.13%
9/14/2020 11,440.05 9/14/2020 175.80 TRUE -0.21%
9/15/2020 11,521.80 9/15/2020 176.75 TRUE 0.71%
9/16/2020 11,604.55 9/16/2020 183.80 TRUE 0.72%
9/17/2020 11,516.10 9/17/2020 175.85 TRUE -0.76%
9/18/2020 11,504.95 9/18/2020 179.50 TRUE -0.10%
9/21/2020 11,250.55 9/21/2020 167.15 TRUE -2.21%
9/22/2020 11,153.65 9/22/2020 163.45 TRUE -0.86%
9/23/2020 11,131.85 9/23/2020 165.45 TRUE -0.20%
9/24/2020 10,805.55 9/24/2020 159.10 TRUE -2.93%
9/25/2020 11,050.25 9/25/2020 162.05 TRUE 2.26%
9/28/2020 11,227.55 9/28/2020 167.70 TRUE 1.60%
9/29/2020 11,222.40 9/29/2020 176.40 TRUE -0.05%
9/30/2020 11,247.55 9/30/2020 175.25 TRUE 0.22%
10/1/2020 11,416.95 10/1/2020 174.10 TRUE 1.51%
10/5/2020 11,503.35 10/5/2020 179.05 TRUE 0.76%
10/6/2020 11,662.40 10/6/2020 176.90 TRUE 1.38%
10/7/2020 11,738.85 10/7/2020 172.85 TRUE 0.66%
10/8/2020 11,834.60 10/8/2020 174.25 TRUE 0.82%
10/9/2020 11,914.20 10/9/2020 170.00 TRUE 0.67%
10/12/2020 11,930.95 10/12/2020 172.15 TRUE 0.14%
10/13/2020 11,934.50 10/13/2020 173.25 TRUE 0.03%
10/14/2020 11,971.05 10/14/2020 174.20 TRUE 0.31%
10/15/2020 11,680.35 10/15/2020 173.65 TRUE -2.43%
10/16/2020 11,762.45 10/16/2020 179.80 TRUE 0.70%
10/19/2020 11,873.05 10/19/2020 182.70 TRUE 0.94%
10/20/2020 11,896.80 10/20/2020 180.80 TRUE 0.20%
10/21/2020 11,937.65 10/21/2020 185.95 TRUE 0.34%
10/22/2020 11,896.45 10/22/2020 184.45 TRUE -0.35%
10/23/2020 11,930.35 10/23/2020 182.25 TRUE 0.28%
10/26/2020 11,767.75 10/26/2020 172.40 TRUE -1.36%
10/27/2020 11,889.40 10/27/2020 174.45 TRUE 1.03%
10/28/2020 11,729.60 10/28/2020 170.45 TRUE -1.34%
10/29/2020 11,670.80 10/29/2020 167.90 TRUE -0.50%
10/30/2020 11,642.40 10/30/2020 170.65 TRUE -0.24%
11/2/2020 11,669.15 11/2/2020 170.75 TRUE 0.23%
11/3/2020 11,813.50 11/3/2020 179.75 TRUE 1.24%
11/4/2020 11,908.50 11/4/2020 176.50 TRUE 0.80%
11/5/2020 12,120.30 11/5/2020 187.35 TRUE 1.78%
11/6/2020 12,263.55 11/6/2020 188.15 TRUE 1.18%
11/9/2020 12,461.05 11/9/2020 194.70 TRUE 1.61%
11/10/2020 12,631.10 11/10/2020 192.35 TRUE 1.36%
11/11/2020 12,749.15 11/11/2020 204.05 TRUE 0.93%
11/12/2020 12,690.80 11/12/2020 208.60 TRUE -0.46%
11/13/2020 12,719.95 11/13/2020 210.55 TRUE 0.23%
11/17/2020 12,874.20 11/17/2020 213.55 TRUE 1.21%
11/18/2020 12,938.25 11/18/2020 219.35 TRUE 0.50%
11/19/2020 12,771.70 11/19/2020 213.85 TRUE -1.29%
11/20/2020 12,859.05 11/20/2020 215.55 TRUE 0.68%
11/23/2020 12,926.45 11/23/2020 218.05 TRUE 0.52%
11/24/2020 13,055.15 11/24/2020 226.00 TRUE 1.00%
11/25/2020 12,858.40 11/25/2020 223.45 TRUE -1.51%
11/26/2020 12,987.00 11/26/2020 229.90 TRUE 1.00%
11/27/2020 12,968.95 11/27/2020 226.35 TRUE -0.14%
12/1/2020 13,109.05 12/1/2020 229.30 TRUE 1.08%
12/2/2020 13,113.75 12/2/2020 231.85 TRUE 0.04%
12/3/2020 13,133.90 12/3/2020 242.00 TRUE 0.15%
12/4/2020 13,258.55 12/4/2020 252.70 TRUE 0.95%
12/7/2020 13,355.75 12/7/2020 251.25 TRUE 0.73%
12/8/2020 13,392.95 12/8/2020 245.70 TRUE 0.28%
12/9/2020 13,529.10 12/9/2020 241.00 TRUE 1.02%
12/10/2020 13,478.30 12/10/2020 242.70 TRUE -0.38%
12/11/2020 13,513.85 12/11/2020 243.65 TRUE 0.26%
12/14/2020 13,558.15 12/14/2020 246.35 TRUE 0.33%
12/15/2020 13,567.85 12/15/2020 244.55 TRUE 0.07%
12/16/2020 13,682.70 12/16/2020 251.45 TRUE 0.85%
12/17/2020 13,740.70 12/17/2020 245.85 TRUE 0.42%
12/18/2020 13,760.55 12/18/2020 249.90 TRUE 0.14%
12/21/2020 13,328.40 12/21/2020 232.30 TRUE -3.14%
12/22/2020 13,466.30 12/22/2020 231.90 TRUE 1.03%
12/23/2020 13,601.10 12/23/2020 236.20 TRUE 1.00%
12/24/2020 13,749.25 12/24/2020 236.95 TRUE 1.09%
12/28/2020 13,873.20 12/28/2020 239.90 TRUE 0.90%
12/29/2020 13,932.60 12/29/2020 235.60 TRUE 0.43%
12/30/2020 13,981.95 12/30/2020 237.40 TRUE 0.35%
12/31/2020 13,981.75 12/31/2020 240.55 TRUE 0.00%
1/1/2021 14,018.50 1/1/2021 238.35 TRUE 0.26%
1/4/2021 14,132.90 1/4/2021 254.30 TRUE 0.82%
1/5/2021 14,199.50 1/5/2021 250.30 TRUE 0.47%
1/6/2021 14,146.25 1/6/2021 259.05 TRUE -0.38%
1/7/2021 14,137.35 1/7/2021 272.90 TRUE -0.06%
1/8/2021 14,347.25 1/8/2021 268.20 TRUE 1.48%
1/11/2021 14,484.75 1/11/2021 264.70 TRUE 0.96%
1/12/2021 14,563.45 1/12/2021 264.35 TRUE 0.54%
1/13/2021 14,564.85 1/13/2021 262.65 TRUE 0.01%
1/14/2021 14,595.60 1/14/2021 261.40 TRUE 0.21%
1/15/2021 14,433.70 1/15/2021 253.35 TRUE -1.11%
1/18/2021 14,281.30 1/18/2021 243.15 TRUE -1.06%
1/19/2021 14,521.15 1/19/2021 251.55 TRUE 1.68%
1/20/2021 14,644.70 1/20/2021 252.10 TRUE 0.85%
1/21/2021 14,590.35 1/21/2021 248.90 TRUE -0.37%
1/22/2021 14,371.90 1/22/2021 239.20 TRUE -1.50%
1/25/2021 14,238.90 1/25/2021 240.30 TRUE -0.93%
1/27/2021 13,967.50 1/27/2021 231.40 TRUE -1.91%
1/28/2021 13,817.55 1/28/2021 229.05 TRUE -1.07%
1/29/2021 13,634.60 1/29/2021 226.30 TRUE -1.32%
2/1/2021 14,281.20 2/1/2021 241.15 TRUE 4.74%
2/2/2021 14,647.85 2/2/2021 255.35 TRUE 2.57%
2/3/2021 14,789.95 2/3/2021 257.25 TRUE 0.97%
2/4/2021 14,895.65 2/4/2021 261.85 TRUE 0.71%
2/5/2021 14,924.25 2/5/2021 262.05 TRUE 0.19%
2/8/2021 15,115.80 2/8/2021 278.95 TRUE 1.28%
2/9/2021 15,109.30 2/9/2021 278.05 TRUE -0.04%
2/10/2021 15,106.50 2/10/2021 279.40 TRUE -0.02%
2/11/2021 15,173.30 2/11/2021 295.40 TRUE 0.44%
2/12/2021 15,163.30 2/12/2021 290.80 TRUE -0.07%
2/15/2021 15,314.70 2/15/2021 291.40 TRUE 1.00%
2/16/2021 15,313.45 2/16/2021 302.70 TRUE -0.01%
2/17/2021 15,208.90 2/17/2021 303.90 TRUE -0.68%
2/18/2021 15,118.95 2/18/2021 309.90 TRUE -0.59%
2/19/2021 14,981.75 2/19/2021 308.00 TRUE -0.91%
2/22/2021 14,675.70 2/22/2021 316.10 TRUE -2.04%
2/23/2021 14,707.80 2/23/2021 333.05 TRUE 0.22%
2/24/2021 14,982.00 2/24/2021 332.80 TRUE 1.86%
2/25/2021 15,097.35 2/25/2021 350.70 TRUE 0.77%
2/26/2021 14,529.15 2/26/2021 340.25 TRUE -3.76%
3/1/2021 14,761.55 3/1/2021 344.10 TRUE 1.60%
3/2/2021 14,919.10 3/2/2021 345.25 TRUE 1.07%
3/3/2021 15,245.60 3/3/2021 359.35 TRUE 2.19%
3/4/2021 15,080.75 3/4/2021 349.45 TRUE -1.08%
3/5/2021 14,938.10 3/5/2021 337.85 TRUE -0.95%
3/8/2021 14,956.20 3/8/2021 336.60 TRUE 0.12%
3/9/2021 15,098.40 3/9/2021 333.25 TRUE 0.95%
3/10/2021 15,174.80 3/10/2021 340.35 TRUE 0.51%
3/12/2021 15,030.95 3/12/2021 330.20 TRUE -0.95%
3/15/2021 14,929.50 3/15/2021 333.80 TRUE -0.67%
3/16/2021 14,910.45 3/16/2021 333.90 TRUE -0.13%
3/17/2021 14,721.30 3/17/2021 326.40 TRUE -1.27%
3/18/2021 14,557.85 3/18/2021 331.80 TRUE -1.11%
3/19/2021 14,744.00 3/19/2021 335.10 TRUE 1.28%
3/22/2021 14,736.40 3/22/2021 339.75 TRUE -0.05%
3/23/2021 14,814.75 3/23/2021 331.70 TRUE 0.53%
3/24/2021 14,549.40 3/24/2021 317.75 TRUE -1.79%
3/25/2021 14,324.90 3/25/2021 314.00 TRUE -1.54%
3/26/2021 14,507.30 3/26/2021 327.15 TRUE 1.27%
3/30/2021 14,845.10 3/30/2021 326.30 TRUE 2.33%
3/31/2021 14,690.70 3/31/2021 326.85 TRUE -1.04%
4/1/2021 14,867.35 4/1/2021 350.25 TRUE 1.20%
4/5/2021 14,637.80 4/5/2021 350.65 TRUE -1.54%
4/6/2021 14,683.50 4/6/2021 350.45 TRUE 0.31%
4/7/2021 14,819.05 4/7/2021 352.20 TRUE 0.92%
4/8/2021 14,873.80 4/8/2021 365.20 TRUE 0.37%
4/9/2021 14,834.85 4/9/2021 361.05 TRUE -0.26%
4/12/2021 14,310.80 4/12/2021 336.20 TRUE -3.53%
4/13/2021 14,504.80 4/13/2021 348.70 TRUE 1.36%
4/15/2021 14,581.45 4/15/2021 353.55 TRUE 0.53%
4/16/2021 14,617.85 4/16/2021 370.00 TRUE 0.25%
4/19/2021 14,359.45 4/19/2021 361.40 TRUE -1.77%
4/20/2021 14,296.40 4/20/2021 359.35 TRUE -0.44%
4/22/2021 14,406.15 4/22/2021 355.85 TRUE 0.77%
4/23/2021 14,341.35 4/23/2021 349.50 TRUE -0.45%
4/26/2021 14,485.00 4/26/2021 348.35 TRUE 1.00%
4/27/2021 14,653.05 4/27/2021 366.25 TRUE 1.16%
4/28/2021 14,864.55 4/28/2021 362.60 TRUE 1.44%
4/29/2021 14,894.90 4/29/2021 372.15 TRUE 0.20%
4/30/2021 14,631.10 4/30/2021 364.40 TRUE -1.77%
5/3/2021 14,634.15 5/3/2021 369.95 TRUE 0.02%
5/4/2021 14,496.50 5/4/2021 362.55 TRUE -0.94%
5/5/2021 14,617.85 5/5/2021 367.10 TRUE 0.84%
 5/6/2021 14,724.80 5/6/2021 385.95 TRUE 0.73%
5/7/2021 14,823.15 5/7/2021 401.10 TRUE 0.67%
5/10/2021 14,942.35 5/10/2021 425.75 TRUE 0.80%
5/11/2021 14,850.75 5/11/2021 412.80 TRUE -0.61%
5/12/2021 14,696.50 5/12/2021 398.80 TRUE -1.04%
5/14/2021 14,677.80 5/14/2021 382.80 TRUE -0.13%
5/17/2021 14,923.15 5/17/2021 392.95 TRUE 1.67%
5/18/2021 15,108.10 5/18/2021 402.10 TRUE 1.24%
5/19/2021 15,030.15 5/19/2021 403.30 TRUE -0.52%
5/20/2021 14,906.05 5/20/2021 385.20 TRUE -0.83%
5/21/2021 15,175.30 5/21/2021 389.80 TRUE 1.81%
5/24/2021 15,197.70 5/24/2021 389.30 TRUE 0.15%
5/25/2021 15,208.45 5/25/2021 391.20 TRUE 0.07%
5/26/2021 15,301.45 5/26/2021 381.00 TRUE 0.61%
5/27/2021 15,337.85 5/27/2021 385.85 TRUE 0.24%
5/28/2021 15,435.65 5/28/2021 387.75 TRUE 0.64%
5/31/2021 15,582.80 5/31/2021 394.25 TRUE 0.95%
6/1/2021 15,574.85 6/1/2021 394.70 TRUE -0.05%
6/2/2021 15,576.20 6/2/2021 398.80 TRUE 0.01%
6/3/2021 15,690.35 6/3/2021 399.20 TRUE 0.73%
6/4/2021 15,670.25 6/4/2021 395.05 TRUE -0.13%
6/7/2021 15,751.65 6/7/2021 395.00 TRUE 0.52%
6/8/2021 15,740.10 6/8/2021 387.75 TRUE -0.07%
6/9/2021 15,635.35 6/9/2021 383.15 TRUE -0.67%
6/10/2021 15,737.75 6/10/2021 385.40 TRUE 0.65%
6/11/2021 15,799.35 6/11/2021 393.15 TRUE 0.39%
6/14/2021 15,811.85 6/14/2021 394.80 TRUE 0.08%
6/15/2021 15,869.25 6/15/2021 390.85 TRUE 0.36%
6/16/2021 15,767.55 6/16/2021 380.25 TRUE -0.64%
6/17/2021 15,691.40 6/17/2021 369.25 TRUE -0.48%
6/18/2021 15,683.35 6/18/2021 371.35 TRUE -0.05%
6/21/2021 15,746.50 6/21/2021 367.60 TRUE 0.40%
6/22/2021 15,772.75 6/22/2021 367.55 TRUE 0.17%
6/23/2021 15,686.95 6/23/2021 368.10 TRUE -0.54%
6/24/2021 15,790.45 6/24/2021 369.05 TRUE 0.66%
6/25/2021 15,860.35 6/25/2021 375.90 TRUE 0.44%
6/28/2021 15,814.70 6/28/2021 382.30 TRUE -0.29%
6/29/2021 15,748.45 6/29/2021 374.25 TRUE -0.42%
6/30/2021 15,721.50 6/30/2021 372.05 TRUE -0.17%
7/1/2021 15,680.00 7/1/2021 379.40 TRUE -0.26%
7/2/2021 15,722.20 7/2/2021 376.05 TRUE 0.27%
7/5/2021 15,834.35 7/5/2021 389.55 TRUE 0.71%
7/6/2021 15,818.25 7/6/2021 385.35 TRUE -0.10%
7/7/2021 15,879.65 7/7/2021 393.65 TRUE 0.39%
7/8/2021 15,727.90 7/8/2021 383.10 TRUE -0.96%
 7/9/2021 15,689.80 7/9/2021 390.05 TRUE -0.24%
7/12/2021 15,692.60 7/12/2021 388.35 TRUE 0.02%
7/13/2021 15,812.35 7/13/2021 392.25 TRUE 0.76%
7/14/2021 15,853.95 7/14/2021 391.65 TRUE 0.26%
7/15/2021 15,924.20 7/15/2021 401.45 TRUE 0.44%
7/16/2021 15,923.40 7/16/2021 405.50 TRUE -0.01%
7/19/2021 15,752.40 7/19/2021 396.95 TRUE -1.07%
7/20/2021 15,632.10 7/20/2021 383.00 TRUE -0.76%
7/22/2021 15,824.05 7/22/2021 393.50 TRUE 1.23%
7/23/2021 15,856.05 7/23/2021 391.75 TRUE 0.20%
7/26/2021 15,824.45 7/26/2021 400.05 TRUE -0.20%
7/27/2021 15,746.45 7/27/2021 417.35 TRUE -0.49%
7/28/2021 15,709.40 7/28/2021 416.30 TRUE -0.24%
7/29/2021 15,778.45 7/29/2021 458.10 TRUE 0.44%
7/30/2021 15,763.05 7/30/2021 444.80 TRUE -0.10%
8/2/2021 15,885.15 8/2/2021 445.80 TRUE 0.77%
8/3/2021 16,130.75 8/3/2021 448.80 TRUE 1.55%
8/4/2021 16,258.80 8/4/2021 442.70 TRUE 0.79%
8/5/2021 16,294.60 8/5/2021 443.10 TRUE 0.22%
8/6/2021 16,238.20 8/6/2021 442.15 TRUE -0.35%
8/9/2021 16,258.25 8/9/2021 434.70 TRUE 0.12%
8/10/2021 16,280.10 8/10/2021 426.95 TRUE 0.13%
8/11/2021 16,282.25 8/11/2021 436.65 TRUE 0.01%
8/12/2021 16,364.40 8/12/2021 437.25 TRUE 0.50%
8/13/2021 16,529.10 8/13/2021 442.05 TRUE 1.01%
8/16/2021 16,563.05 8/16/2021 441.75 TRUE 0.21%
8/17/2021 16,614.60 8/17/2021 436.60 TRUE 0.31%
8/18/2021 16,568.85 8/18/2021 426.95 TRUE -0.28%
8/20/2021 16,450.50 8/20/2021 403.65 TRUE -0.71%
8/23/2021 16,496.45 8/23/2021 406.85 TRUE 0.28%
8/24/2021 16,624.60 8/24/2021 420.85 TRUE 0.78%
8/25/2021 16,634.65 8/25/2021 430.70 TRUE 0.06%
8/26/2021 16,636.90 8/26/2021 424.10 TRUE 0.01%
8/27/2021 16,705.20 8/27/2021 437.90 TRUE 0.41%
8/30/2021 16,931.05 8/30/2021 448.05 TRUE 1.35%
8/31/2021 17,132.20 8/31/2021 468.30 TRUE 1.19%
9/1/2021 17,076.25 9/1/2021 458.10 TRUE -0.33%
9/2/2021 17,234.15 9/2/2021 456.95 TRUE 0.92%
9/3/2021 17,323.60 9/3/2021 461.30 TRUE 0.52%
9/6/2021 17,377.80 9/6/2021 469.25 TRUE 0.31%
9/7/2021 17,362.10 9/7/2021 462.30 TRUE -0.09%
9/8/2021 17,353.50 9/8/2021 456.30 TRUE -0.05%
9/9/2021 17,369.25 9/9/2021 463.55 TRUE 0.09%
9/13/2021 17,355.30 9/13/2021 478.35 TRUE -0.08%
9/14/2021 17,380.00 9/14/2021 477.95 TRUE 0.14%
 9/15/2021 17,519.45 9/15/2021 486.80 TRUE 0.80%
9/16/2021 17,629.50 9/16/2021 483.30 TRUE 0.63%
9/17/2021 17,585.15 9/17/2021 473.05 TRUE -0.25%
9/20/2021 17,396.90 9/20/2021 444.40 TRUE -1.07%
9/21/2021 17,562.00 9/21/2021 451.00 TRUE 0.95%
9/22/2021 17,546.65 9/22/2021 463.00 TRUE -0.09%
9/23/2021 17,822.95 9/23/2021 483.25 TRUE 1.57%
9/24/2021 17,853.20 9/24/2021 478.75 TRUE 0.17%
9/27/2021 17,855.10 9/27/2021 481.40 TRUE 0.01%
9/28/2021 17,748.60 9/28/2021 478.15 TRUE -0.60%
9/29/2021 17,711.30 9/29/2021 494.15 TRUE -0.21%
9/30/2021 17,618.15 9/30/2021 487.95 TRUE -0.53%
10/1/2021 17,532.05 10/1/2021 484.35 TRUE -0.49%
10/4/2021 17,691.25 10/4/2021 505.70 TRUE 0.91%
10/5/2021 17,822.30 10/5/2021 495.30 TRUE 0.74%
10/6/2021 17,646.00 10/6/2021 475.90 TRUE -0.99%
10/7/2021 17,790.35 10/7/2021 477.50 TRUE 0.82%
10/8/2021 17,895.20 10/8/2021 473.65 TRUE 0.59%
10/11/2021 17,945.95 10/11/2021 487.50 TRUE 0.28%
10/12/2021 17,991.95 10/12/2021 498.65 TRUE 0.26%
10/13/2021 18,161.75 10/13/2021 508.05 TRUE 0.94%
10/14/2021 18,338.55 10/14/2021 516.10 TRUE 0.97%
10/18/2021 18,477.05 10/18/2021 542.80 TRUE 0.76%
10/19/2021 18,418.75 10/19/2021 533.75 TRUE -0.32%
10/20/2021 18,266.60 10/20/2021 512.95 TRUE -0.83%
10/21/2021 18,178.10 10/21/2021 493.75 TRUE -0.48%
10/22/2021 18,114.90 10/22/2021 470.45 TRUE -0.35%
10/25/2021 18,125.40 10/25/2021 473.25 TRUE 0.06%
10/26/2021 18,268.40 10/26/2021 486.05 TRUE 0.79%
10/27/2021 18,210.95 10/27/2021 479.85 TRUE -0.31%
10/28/2021 17,857.25 10/28/2021 468.80 TRUE -1.94%
10/29/2021 17,671.65 10/29/2021 459.80 TRUE -1.04%
11/1/2021 17,929.65 11/1/2021 478.15 TRUE 1.46%
11/2/2021 17,888.95 11/2/2021 468.40 TRUE -0.23%
11/3/2021 17,829.20 11/3/2021 478.30 TRUE -0.33%
11/4/2021 17,916.80 11/4/2021 472.60 TRUE 0.49%
11/8/2021 18,068.55 11/8/2021 469.80 TRUE 0.85%
11/9/2021 18,044.25 11/9/2021 464.60 TRUE -0.13%
11/10/2021 18,017.20 11/10/2021 449.75 TRUE -0.15%
11/11/2021 17,873.60 11/11/2021 453.95 TRUE -0.80%
11/12/2021 18,102.75 11/12/2021 468.55 TRUE 1.28%
11/15/2021 18,109.45 11/15/2021 455.90 TRUE 0.04%
11/16/2021 17,999.20 11/16/2021 445.60 TRUE -0.61%
11/17/2021 17,898.65 11/17/2021 445.40 TRUE -0.56%
11/18/2021 17,764.80 11/18/2021 440.30 TRUE -0.75%
11/22/2021 17,416.55 11/22/2021 442.15 TRUE -1.96%
11/23/2021 17,503.35 11/23/2021 450.20 TRUE 0.50%
11/24/2021 17,415.05 11/24/2021 452.10 TRUE -0.50%
11/25/2021 17,536.25 11/25/2021 447.05 TRUE 0.70%
11/26/2021 17,026.45 11/26/2021 417.00 TRUE -2.91%
11/29/2021 17,053.95 11/29/2021 420.15 TRUE 0.16%
11/30/2021 16,983.20 11/30/2021 412.75 TRUE -0.41%
12/1/2021 17,166.90 12/1/2021 424.90 TRUE 1.08%
12/2/2021 17,401.65 12/2/2021 432.10 TRUE 1.37%
12/3/2021 17,196.70 12/3/2021 424.65 TRUE -1.18%
12/6/2021 16,912.25 12/6/2021 421.35 TRUE -1.65%
12/7/2021 17,176.70 12/7/2021 442.50 TRUE 1.56%
12/8/2021 17,469.75 12/8/2021 457.45 TRUE 1.71%
12/9/2021 17,516.85 12/9/2021 455.65 TRUE 0.27%
12/10/2021 17,511.30 12/10/2021 455.10 TRUE -0.03%
12/13/2021 17,368.25 12/13/2021 458.25 TRUE -0.82%
12/14/2021 17,324.90 12/14/2021 461.70 TRUE -0.25%
12/15/2021 17,221.40 12/15/2021 458.35 TRUE -0.60%
12/16/2021 17,248.40 12/16/2021 450.50 TRUE 0.16%
12/17/2021 16,985.20 12/17/2021 450.15 TRUE -1.53%
12/20/2021 16,614.20 12/20/2021 433.10 TRUE -2.18%
12/21/2021 16,770.85 12/21/2021 445.45 TRUE 0.94%
12/22/2021 16,955.45 12/22/2021 463.35 TRUE 1.10%
12/23/2021 17,072.60 12/23/2021 461.30 TRUE 0.69%
12/24/2021 17,003.75 12/24/2021 458.90 TRUE -0.40%
12/27/2021 17,086.25 12/27/2021 452.80 TRUE 0.49%
12/28/2021 17,233.25 12/28/2021 458.15 TRUE 0.86%
12/29/2021 17,213.60 12/29/2021 454.25 TRUE -0.11%
12/30/2021 17,203.95 12/30/2021 449.65 TRUE -0.06%
12/31/2021 17,354.05 12/31/2021 475.55 TRUE 0.87%
1/3/2022 17,625.70 1/3/2022 478.05 TRUE 1.57%
1/4/2022 17,805.25 1/4/2022 476.10 TRUE 1.02%
1/5/2022 17,925.25 1/5/2022 475.35 TRUE 0.67%
1/6/2022 17,745.90 1/6/2022 479.10 TRUE -1.00%
1/7/2022 17,812.70 1/7/2022 493.50 TRUE 0.38%
1/10/2022 18,003.30 1/10/2022 492.90 TRUE 1.07%
1/11/2022 18,055.75 1/11/2022 486.35 TRUE 0.29%
1/12/2022 18,212.35 1/12/2022 497.95 TRUE 0.87%
1/13/2022 18,257.80 1/13/2022 507.50 TRUE 0.25%
1/14/2022 18,255.75 1/14/2022 506.35 TRUE -0.01%
1/17/2022 18,308.10 1/17/2022 505.95 TRUE 0.29%
1/18/2022 18,113.05 1/18/2022 496.00 TRUE -1.07%
1/19/2022 17,938.40 1/19/2022 504.80 TRUE -0.96%
1/20/2022 17,757.00 1/20/2022 503.40 TRUE -1.01%
1/21/2022 17,617.15 1/21/2022 506.70 TRUE -0.79%
1/24/2022 17,149.10 1/24/2022 478.40 TRUE -2.66%
1/25/2022 17,277.95 1/25/2022 485.75 TRUE 0.75%
1/27/2022 17,110.15 1/27/2022 489.15 TRUE -0.97%
1/28/2022 17,101.95 1/28/2022 490.35 TRUE -0.05%
1/31/2022 17,339.85 1/31/2022 489.05 TRUE 1.39%
2/1/2022 17,576.85 2/1/2022 511.00 TRUE 1.37%
2/2/2022 17,780.00 2/2/2022 513.95 TRUE 1.16%
2/3/2022 17,560.20 2/3/2022 512.65 TRUE -1.24%
2/4/2022 17,516.30 2/4/2022 525.15 TRUE -0.25%
2/7/2022 17,213.60 2/7/2022 522.60 TRUE -1.73%
2/8/2022 17,266.75 2/8/2022 526.80 TRUE 0.31%
2/9/2022 17,463.80 2/9/2022 542.30 TRUE 1.14%
2/10/2022 17,605.85 2/10/2022 547.25 TRUE 0.81%
2/11/2022 17,374.75 2/11/2022 542.70 TRUE -1.31%
2/14/2022 16,842.80 2/14/2022 521.25 TRUE -3.06%
2/15/2022 17,352.45 2/15/2022 533.85 TRUE 3.03%
2/16/2022 17,322.20 2/16/2022 529.30 TRUE -0.17%
2/17/2022 17,304.60 2/17/2022 532.55 TRUE -0.10%
2/18/2022 17,276.30 2/18/2022 529.60 TRUE -0.16%
2/21/2022 17,206.65 2/21/2022 512.00 TRUE -0.40%
2/22/2022 17,092.20 2/22/2022 516.20 TRUE -0.67%
2/23/2022 17,063.25 2/23/2022 518.70 TRUE -0.17%
2/24/2022 16,247.95 2/24/2022 517.65 TRUE -4.78%
2/25/2022 16,658.40 2/25/2022 533.90 TRUE 2.53%
2/28/2022 16,793.90 2/28/2022 573.75 TRUE 0.81%
3/2/2022 16,605.95 3/2/2022 600.10 TRUE -1.12%
3/3/2022 16,498.05 3/3/2022 606.30 TRUE -0.65%
3/4/2022 16,245.35 3/4/2022 583.80 TRUE -1.53%
3/7/2022 15,863.15 3/7/2022 619.75 TRUE -2.35%
3/8/2022 16,013.45 3/8/2022 589.95 TRUE 0.95%
3/9/2022 16,345.35 3/9/2022 588.05 TRUE 2.07%
3/10/2022 16,594.90 3/10/2022 593.80 TRUE 1.53%
3/11/2022 16,630.45 3/11/2022 589.10 TRUE 0.21%
3/14/2022 16,871.30 3/14/2022 590.80 TRUE 1.45%
3/15/2022 16,663.00 3/15/2022 559.75 TRUE -1.23%
3/16/2022 16,975.35 3/16/2022 572.70 TRUE 1.87%
3/17/2022 17,287.05 3/17/2022 576.80 TRUE 1.84%
3/21/2022 17,117.60 3/21/2022 589.95 TRUE -0.98%
3/22/2022 17,315.50 3/22/2022 593.45 TRUE 1.16%
3/23/2022 17,245.65 3/23/2022 608.45 TRUE -0.40%
3/24/2022 17,222.75 3/24/2022 621.95 TRUE -0.13%
3/25/2022 17,153.00 3/25/2022 622.70 TRUE -0.40%
3/28/2022 17,222.00 3/28/2022 630.20 TRUE 0.40%
3/29/2022 17,325.30 3/29/2022 631.30 TRUE 0.60%
3/30/2022 17,498.25 3/30/2022 599.80 TRUE 1.00%
3/31/2022 17,464.75 3/31/2022 569.50 TRUE -0.19%
4/1/2022 17,670.45 4/1/2022 570.50 TRUE 1.18%
4/4/2022 18,053.40 4/4/2022 587.50 TRUE 2.17%
4/5/2022 17,957.40 4/5/2022 586.85 TRUE -0.53%
4/6/2022 17,807.65 4/6/2022 581.25 TRUE -0.83%
4/7/2022 17,639.55 4/7/2022 574.75 TRUE -0.94%
4/8/2022 17,784.35 4/8/2022 581.75 TRUE 0.82%
4/11/2022 17,674.95 4/11/2022 576.35 TRUE -0.62%
4/12/2022 17,530.30 4/12/2022 542.35 TRUE -0.82%
4/13/2022 17,475.65 4/13/2022 546.75 TRUE -0.31%
4/18/2022 17,173.65 4/18/2022 545.35 TRUE -1.73%
4/19/2022 16,958.65 4/19/2022 540.80 TRUE -1.25%
4/20/2022 17,136.55 4/20/2022 545.00 TRUE 1.05%
4/21/2022 17,392.60 4/21/2022 540.25 TRUE 1.49%
4/22/2022 17,171.95 4/22/2022 514.15 TRUE -1.27%
4/25/2022 16,953.95 4/25/2022 495.50 TRUE -1.27%
4/26/2022 17,200.80 4/26/2022 493.45 TRUE 1.46%
4/27/2022 17,038.40 4/27/2022 492.30 TRUE -0.94%
4/28/2022 17,245.05 4/28/2022 488.60 TRUE 1.21%
4/29/2022 17,102.55 4/29/2022 482.65 TRUE -0.83%
5/2/2022 17,069.10 5/2/2022 484.40 TRUE -0.20%
5/4/2022 16,677.60 5/4/2022 461.65 TRUE -2.29%
5/5/2022 16,682.65 5/5/2022 461.60 TRUE 0.03%
5/6/2022 16,411.25 5/6/2022 443.75 TRUE -1.63%
5/9/2022 16,301.85 5/9/2022 444.10 TRUE -0.67%
5/10/2022 16,240.05 5/10/2022 423.00 TRUE -0.38%
5/11/2022 16,167.10 5/11/2022 422.55 TRUE -0.45%
5/12/2022 15,808.00 5/12/2022 405.85 TRUE -2.22%
5/13/2022 15,782.15 5/13/2022 388.00 TRUE -0.16%
5/16/2022 15,842.30 5/16/2022 390.95 TRUE 0.38%
5/17/2022 16,259.30 5/17/2022 428.40 TRUE 2.63%
5/18/2022 16,240.30 5/18/2022 436.10 TRUE -0.12%
5/19/2022 15,809.40 5/19/2022 417.00 TRUE -2.65%
5/20/2022 16,266.15 5/20/2022 429.10 TRUE 2.89%
5/23/2022 16,214.70 5/23/2022 413.15 TRUE -0.32%
5/24/2022 16,125.15 5/24/2022 400.80 TRUE -0.55%
5/25/2022 16,025.80 5/25/2022 396.85 TRUE -0.62%
5/26/2022 16,170.15 5/26/2022 407.85 TRUE 0.90%
5/27/2022 16,352.45 5/27/2022 409.15 TRUE 1.13%
5/30/2022 16,661.40 5/30/2022 416.75 TRUE 1.89%
5/31/2022 16,584.55 5/31/2022 422.55 TRUE -0.46%
6/1/2022 16,522.75 6/1/2022 410.65 TRUE -0.37%
6/2/2022 16,628.00 6/2/2022 409.90 TRUE 0.64%
6/3/2022 16,584.30 6/3/2022 406.75 TRUE -0.26%
6/6/2022 16,569.55 6/6/2022 409.15 TRUE -0.09%
 6/7/2022 16,416.35 6/7/2022 404.20 TRUE -0.92%
6/8/2022 16,356.25 6/8/2022 403.50 TRUE -0.37%
6/9/2022 16,478.10 6/9/2022 399.75 TRUE 0.74%
6/10/2022 16,201.80 6/10/2022 385.75 TRUE -1.68%
6/13/2022 15,774.40 6/13/2022 366.45 TRUE -2.64%
6/14/2022 15,732.10 6/14/2022 358.30 TRUE -0.27%
6/15/2022 15,692.15 6/15/2022 357.50 TRUE -0.25%
6/16/2022 15,360.60 6/16/2022 336.10 TRUE -2.11%
6/17/2022 15,293.50 6/17/2022 333.70 TRUE -0.44%
6/20/2022 15,350.15 6/20/2022 321.50 TRUE 0.37%
6/21/2022 15,638.80 6/21/2022 339.25 TRUE 1.88%
6/22/2022 15,413.30 6/22/2022 316.45 TRUE -1.44%
6/23/2022 15,556.65 6/23/2022 317.60 TRUE 0.93%
6/24/2022 15,699.25 6/24/2022 322.30 TRUE 0.92%
6/27/2022 15,832.05 6/27/2022 329.95 TRUE 0.85%
6/28/2022 15,850.20 6/28/2022 343.55 TRUE 0.11%
6/29/2022 15,799.10 6/29/2022 344.15 TRUE -0.32%
6/30/2022 15,780.25 6/30/2022 338.65 TRUE -0.12%
7/1/2022 15,752.05 7/1/2022 341.15 TRUE -0.18%
7/4/2022 15,835.35 7/4/2022 340.50 TRUE 0.53%
7/5/2022 15,810.85 7/5/2022 345.25 TRUE -0.15%
7/6/2022 15,989.80 7/6/2022 340.95 TRUE 1.13%
7/7/2022 16,132.90 7/7/2022 361.65 TRUE 0.89%
7/8/2022 16,220.60 7/8/2022 357.55 TRUE 0.54%
7/11/2022 16,216.00 7/11/2022 356.20 TRUE -0.03%
7/12/2022 16,058.30 7/12/2022 346.90 TRUE -0.97%
7/13/2022 15,966.65 7/13/2022 348.90 TRUE -0.57%
7/14/2022 15,938.65 7/14/2022 349.10 TRUE -0.18%
7/15/2022 16,049.20 7/15/2022 350.55 TRUE 0.69%
7/18/2022 16,278.50 7/18/2022 367.10 TRUE 1.43%
7/19/2022 16,340.55 7/19/2022 367.95 TRUE 0.38%
7/20/2022 16,520.85 7/20/2022 369.35 TRUE 1.10%
7/21/2022 16,605.25 7/21/2022 375.95 TRUE 0.51%
7/22/2022 16,719.45 7/22/2022 381.25 TRUE 0.69%
7/25/2022 16,631.00 7/25/2022 387.05 TRUE -0.53%
7/26/2022 16,483.85 7/26/2022 381.90 TRUE -0.88%
7/27/2022 16,641.80 7/27/2022 388.65 TRUE 0.96%
7/28/2022 16,929.60 7/28/2022 392.40 TRUE 1.73%
7/29/2022 17,158.25 7/29/2022 415.05 TRUE 1.35%
8/1/2022 17,340.05 8/1/2022 424.00 TRUE 1.06%
8/2/2022 17,345.45 8/2/2022 418.40 TRUE 0.03%
8/3/2022 17,388.15 8/3/2022 414.25 TRUE 0.25%
8/4/2022 17,382.00 8/4/2022 421.70 TRUE -0.04%
8/5/2022 17,397.50 8/5/2022 410.80 TRUE 0.09%
8/8/2022 17,525.10 8/8/2022 421.40 TRUE 0.73%
 8/10/2022 17,534.75 8/10/2022 440.10 TRUE 0.06%
8/11/2022 17,659.00 8/11/2022 433.50 TRUE 0.71%
8/12/2022 17,698.15 8/12/2022 436.25 TRUE 0.22%
8/16/2022 17,825.25 8/16/2022 428.90 TRUE 0.72%
8/17/2022 17,944.25 8/17/2022 438.95 TRUE 0.67%
8/18/2022 17,956.50 8/18/2022 438.05 TRUE 0.07%
8/19/2022 17,758.45 8/19/2022 427.35 TRUE -1.10%
8/22/2022 17,490.70 8/22/2022 418.50 TRUE -1.51%
8/23/2022 17,577.50 8/23/2022 427.90 TRUE 0.50%
8/24/2022 17,604.95 8/24/2022 428.85 TRUE 0.16%
8/25/2022 17,522.45 8/25/2022 432.75 TRUE -0.47%
8/26/2022 17,558.90 8/26/2022 440.05 TRUE 0.21%
8/29/2022 17,312.90 8/29/2022 430.20 TRUE -1.40%
8/30/2022 17,759.30 8/30/2022 439.00 TRUE 2.58%
9/1/2022 17,542.80 9/1/2022 421.95 TRUE -1.22%
9/2/2022 17,539.45 9/2/2022 414.90 TRUE -0.02%
9/5/2022 17,665.80 9/5/2022 429.30 TRUE 0.72%
9/6/2022 17,655.60 9/6/2022 430.95 TRUE -0.06%
9/7/2022 17,624.40 9/7/2022 432.85 TRUE -0.18%
9/8/2022 17,798.75 9/8/2022 420.55 TRUE 0.99%
9/9/2022 17,833.35 9/9/2022 426.00 TRUE 0.19%
9/12/2022 17,936.35 9/12/2022 431.15 TRUE 0.58%
9/13/2022 18,070.05 9/13/2022 436.65 TRUE 0.75%
9/14/2022 18,003.75 9/14/2022 442.00 TRUE -0.37%
9/15/2022 17,877.40 9/15/2022 424.40 TRUE -0.70%
9/16/2022 17,530.85 9/16/2022 412.50 TRUE -1.94%
9/19/2022 17,622.25 9/19/2022 412.15 TRUE 0.52%
9/20/2022 17,816.25 9/20/2022 421.45 TRUE 1.10%
9/21/2022 17,718.35 9/21/2022 411.35 TRUE -0.55%
9/22/2022 17,629.80 9/22/2022 412.10 TRUE -0.50%
9/23/2022 17,327.35 9/23/2022 396.35 TRUE -1.72%
9/26/2022 17,016.30 9/26/2022 373.40 TRUE -1.80%
9/27/2022 17,007.40 9/27/2022 373.60 TRUE -0.05%
9/28/2022 16,858.60 9/28/2022 360.75 TRUE -0.87%
9/29/2022 16,818.10 9/29/2022 371.20 TRUE -0.24%
9/30/2022 17,094.35 9/30/2022 390.55 TRUE 1.64%
10/3/2022 16,887.35 10/3/2022 380.95 TRUE -1.21%
10/4/2022 17,274.30 10/4/2022 394.05 TRUE 2.29%
10/6/2022 17,331.80 10/6/2022 412.65 TRUE 0.33%
10/7/2022 17,314.65 10/7/2022 411.10 TRUE -0.10%
10/10/2022 17,241.00 10/10/2022 407.50 TRUE -0.43%
10/11/2022 16,983.55 10/11/2022 396.05 TRUE -1.49%
10/12/2022 17,123.60 10/12/2022 400.20 TRUE 0.82%
10/13/2022 17,014.35 10/13/2022 401.55 TRUE -0.64%
10/14/2022 17,185.70 10/14/2022 397.15 TRUE 1.01%
10/17/2022 17,311.80 10/17/2022 388.30 TRUE 0.73%
10/18/2022 17,486.95 10/18/2022 393.45 TRUE 1.01%
10/19/2022 17,512.25 10/19/2022 390.30 TRUE 0.14%
10/20/2022 17,563.95 10/20/2022 395.20 TRUE 0.30%
10/21/2022 17,576.30 10/21/2022 393.75 TRUE 0.07%
10/24/2022 17,730.75 10/24/2022 395.55 TRUE 0.88%
10/25/2022 17,656.35 10/25/2022 398.40 TRUE -0.42%
10/27/2022 17,736.95 10/27/2022 412.40 TRUE 0.46%
10/28/2022 17,786.80 10/28/2022 404.95 TRUE 0.28%
10/31/2022 18,012.20 10/31/2022 405.65 TRUE 1.27%
11/1/2022 18,145.40 11/1/2022 414.40 TRUE 0.74%
11/2/2022 18,082.85 11/2/2022 421.30 TRUE -0.34%
11/3/2022 18,052.70 11/3/2022 410.35 TRUE -0.17%
11/4/2022 18,117.15 11/4/2022 430.55 TRUE 0.36%
11/7/2022 18,202.80 11/7/2022 437.50 TRUE 0.47%
11/9/2022 18,157.00 11/9/2022 417.10 TRUE -0.25%
11/10/2022 18,028.20 11/10/2022 415.10 TRUE -0.71%
11/11/2022 18,349.70 11/11/2022 429.85 TRUE 1.78%
11/14/2022 18,329.15 11/14/2022 455.55 TRUE -0.11%
11/15/2022 18,403.40 11/15/2022 456.90 TRUE 0.41%
11/16/2022 18,409.65 11/16/2022 447.40 TRUE 0.03%
11/17/2022 18,343.90 11/17/2022 440.45 TRUE -0.36%
11/18/2022 18,307.65 11/18/2022 438.60 TRUE -0.20%
11/21/2022 18,159.95 11/21/2022 430.55 TRUE -0.81%
11/22/2022 18,244.20 11/22/2022 430.65 TRUE 0.46%
11/23/2022 18,267.25 11/23/2022 433.35 TRUE 0.13%
11/24/2022 18,484.10 11/24/2022 438.35 TRUE 1.19%
11/25/2022 18,512.75 11/25/2022 440.65 TRUE 0.16%
11/28/2022 18,562.75 11/28/2022 431.15 TRUE 0.27%
11/29/2022 18,618.05 11/29/2022 435.95 TRUE 0.30%
11/30/2022 18,758.35 11/30/2022 450.70 TRUE 0.75%
12/1/2022 18,812.50 12/1/2022 463.40 TRUE 0.29%
12/2/2022 18,696.10 12/2/2022 461.10 TRUE -0.62%
12/5/2022 18,701.05 12/5/2022 481.20 TRUE 0.03%
12/6/2022 18,642.75 12/6/2022 470.00 TRUE -0.31%
12/7/2022 18,560.50 12/7/2022 464.30 TRUE -0.44%
12/8/2022 18,609.35 12/8/2022 471.65 TRUE 0.26%
12/9/2022 18,496.60 12/9/2022 462.85 TRUE -0.61%
12/12/2022 18,497.15 12/12/2022 461.95 TRUE 0.00%
12/13/2022 18,608.00 12/13/2022 458.10 TRUE 0.60%
12/14/2022 18,660.30 12/14/2022 469.30 TRUE 0.28%
12/15/2022 18,414.90 12/15/2022 461.00 TRUE -1.32%
12/16/2022 18,269.00 12/16/2022 456.75 TRUE -0.79%
12/19/2022 18,420.45 12/19/2022 460.15 TRUE 0.83%
12/20/2022 18,385.30 12/20/2022 457.05 TRUE -0.19%
12/21/2022 18,199.10 12/21/2022 457.15 TRUE -1.01%
12/22/2022 18,127.35 12/22/2022 455.50 TRUE -0.39%
12/23/2022 17,806.80 12/23/2022 429.55 TRUE -1.77%
12/26/2022 18,014.60 12/26/2022 442.95 TRUE 1.17%
12/27/2022 18,132.30 12/27/2022 471.00 TRUE 0.65%
12/28/2022 18,122.50 12/28/2022 465.95 TRUE -0.05%
12/29/2022 18,191.00 12/29/2022 469.90 TRUE 0.38%
12/30/2022 18,105.30 12/30/2022 473.35 TRUE -0.47%
1/2/2023 18,197.45 1/2/2023 487.05 TRUE 0.51%
1/3/2023 18,232.55 1/3/2023 479.90 TRUE 0.19%
1/4/2023 18,042.95 1/4/2023 461.50 TRUE -1.04%
1/5/2023 17,992.15 1/5/2023 465.70 TRUE -0.28%
1/6/2023 17,859.45 1/6/2023 462.65 TRUE -0.74%
1/9/2023 18,101.20 1/9/2023 470.75 TRUE 1.35%
1/10/2023 17,914.15 1/10/2023 477.55 TRUE -1.03%
1/11/2023 17,895.70 1/11/2023 490.95 TRUE -0.10%
1/12/2023 17,858.20 1/12/2023 485.65 TRUE -0.21%
1/13/2023 17,956.60 1/13/2023 488.50 TRUE 0.55%
1/16/2023 17,894.85 1/16/2023 483.05 TRUE -0.34%
1/17/2023 18,053.30 1/17/2023 487.90 TRUE 0.89%
1/18/2023 18,165.35 1/18/2023 502.95 TRUE 0.62%
1/19/2023 18,107.85 1/19/2023 498.90 TRUE -0.32%
1/20/2023 18,027.65 1/20/2023 489.95 TRUE -0.44%
1/23/2023 18,118.55 1/23/2023 494.20 TRUE 0.50%
1/24/2023 18,118.30 1/24/2023 484.65 TRUE 0.00%
1/25/2023 17,891.95 1/25/2023 489.10 TRUE -1.25%
1/27/2023 17,604.35 1/27/2023 479.00 TRUE -1.61%
1/30/2023 17,648.95 1/30/2023 472.35 TRUE 0.25%
1/31/2023 17,662.15 1/31/2023 468.40 TRUE 0.07%
2/1/2023 17,616.30 2/1/2023 467.85 TRUE -0.26%
2/2/2023 17,610.40 2/2/2023 465.40 TRUE -0.03%
2/3/2023 17,854.05 2/3/2023 459.65 TRUE 1.38%
2/6/2023 17,764.60 2/6/2023 447.35 TRUE -0.50%
2/7/2023 17,721.50 2/7/2023 429.55 TRUE -0.24%
2/8/2023 17,871.70 2/8/2023 436.50 TRUE 0.85%
2/9/2023 17,893.45 2/9/2023 444.55 TRUE 0.12%
2/10/2023 17,856.50 2/10/2023 433.15 TRUE -0.21%
2/13/2023 17,770.90 2/13/2023 427.70 TRUE -0.48%
2/14/2023 17,929.85 2/14/2023 434.80 TRUE 0.89%
2/15/2023 18,015.85 2/15/2023 433.95 TRUE 0.48%
2/16/2023 18,035.85 2/16/2023 434.70 TRUE 0.11%
2/17/2023 17,944.20 2/17/2023 429.50 TRUE -0.51%
2/20/2023 17,844.60 2/20/2023 434.25 TRUE -0.56%
2/21/2023 17,826.70 2/21/2023 431.50 TRUE -0.10%
2/22/2023 17,554.30 2/22/2023 429.70 TRUE -1.53%
2/23/2023 17,511.25 2/23/2023 436.45 TRUE -0.25%
2/24/2023 17,465.80 2/24/2023 415.25 TRUE -0.26%
2/27/2023 17,392.70 2/27/2023 411.80 TRUE -0.42%
2/28/2023 17,303.95 2/28/2023 399.20 TRUE -0.51%
3/1/2023 17,450.90 3/1/2023 413.05 TRUE 0.85%
3/2/2023 17,321.90 3/2/2023 410.80 TRUE -0.74%
3/3/2023 17,594.35 3/3/2023 416.90 TRUE 1.57%
3/6/2023 17,711.45 3/6/2023 414.50 TRUE 0.67%
3/8/2023 17,754.40 3/8/2023 407.75 TRUE 0.24%
3/9/2023 17,589.60 3/9/2023 408.85 TRUE -0.93%
3/10/2023 17,412.90 3/10/2023 405.65 TRUE -1.00%
3/13/2023 17,154.30 3/13/2023 402.25 TRUE -1.49%
3/14/2023 17,043.30 3/14/2023 402.70 TRUE -0.65%
3/15/2023 16,972.15 3/15/2023 406.15 TRUE -0.42%
3/16/2023 16,985.60 3/16/2023 384.95 TRUE 0.08%
3/17/2023 17,100.05 3/17/2023 396.70 TRUE 0.67%
3/20/2023 16,988.40 3/20/2023 385.75 TRUE -0.65%
3/21/2023 17,107.50 3/21/2023 388.55 TRUE 0.70%
3/22/2023 17,151.90 3/22/2023 392.75 TRUE 0.26%
3/23/2023 17,076.90 3/23/2023 398.80 TRUE -0.44%
3/24/2023 16,945.05 3/24/2023 388.40 TRUE -0.77%
3/27/2023 16,985.70 3/27/2023 389.95 TRUE 0.24%
3/28/2023 16,951.70 3/28/2023 392.90 TRUE -0.20%
3/29/2023 17,080.70 3/29/2023 399.05 TRUE 0.76%
3/31/2023 17,359.75 3/31/2023 405.35 TRUE 1.63%
4/3/2023 17,398.05 4/3/2023 402.55 TRUE 0.22%
4/5/2023 17,557.05 4/5/2023 403.30 TRUE 0.91%
4/6/2023 17,599.15 4/6/2023 405.25 TRUE 0.24%
4/10/2023 17,624.05 4/10/2023 411.45 TRUE 0.14%
4/11/2023 17,722.30 4/11/2023 417.55 TRUE 0.56%
4/12/2023 17,812.40 4/12/2023 417.65 TRUE 0.51%
4/13/2023 17,828.00 4/13/2023 422.05 TRUE 0.09%
4/17/2023 17,706.85 4/17/2023 428.70 TRUE -0.68%
4/18/2023 17,660.15 4/18/2023 431.55 TRUE -0.26%
4/19/2023 17,618.75 4/19/2023 433.05 TRUE -0.23%
4/20/2023 17,624.45 4/20/2023 429.85 TRUE 0.03%
4/21/2023 17,624.05 4/21/2023 422.35 TRUE 0.00%
4/24/2023 17,743.40 4/24/2023 427.80 TRUE 0.68%
4/25/2023 17,769.25 4/25/2023 429.80 TRUE 0.15%
4/26/2023 17,813.60 4/26/2023 424.80 TRUE 0.25%
4/27/2023 17,915.05 4/27/2023 430.80 TRUE 0.57%
4/28/2023 18,065.00 4/28/2023 436.10 TRUE 0.84%
5/2/2023 18,147.65 5/2/2023 446.15 TRUE 0.46%
5/3/2023 18,089.85 5/3/2023 442.30 TRUE -0.32%
5/4/2023 18,255.80 5/4/2023 445.50 TRUE 0.92%
 5/5/2023 18,069.00 5/5/2023 434.25 TRUE -1.02%
5/8/2023 18,264.40 5/8/2023 445.05 TRUE 1.08%
5/9/2023 18,265.95 5/9/2023 440.35 TRUE 0.01%
5/10/2023 18,315.10 5/10/2023 436.45 TRUE 0.27%
5/11/2023 18,297.00 5/11/2023 420.85 TRUE -0.10%
5/12/2023 18,314.80 5/12/2023 404.75 TRUE 0.10%
5/15/2023 18,398.85 5/15/2023 410.70 TRUE 0.46%
5/16/2023 18,286.50 5/16/2023 412.45 TRUE -0.61%
5/17/2023 18,181.75 5/17/2023 407.70 TRUE -0.57%
5/18/2023 18,129.95 5/18/2023 406.50 TRUE -0.28%
5/19/2023 18,203.40 5/19/2023 406.75 TRUE 0.41%
5/22/2023 18,314.40 5/22/2023 407.70 TRUE 0.61%
5/23/2023 18,348.00 5/23/2023 410.30 TRUE 0.18%
5/24/2023 18,285.40 5/24/2023 406.90 TRUE -0.34%
5/25/2023 18,321.15 5/25/2023 404.25 TRUE 0.20%
5/26/2023 18,499.35 5/26/2023 413.55 TRUE 0.97%
5/29/2023 18,598.65 5/29/2023 419.90 TRUE 0.54%
5/30/2023 18,633.85 5/30/2023 413.10 TRUE 0.19%
5/31/2023 18,534.40 5/31/2023 405.90 TRUE -0.53%
6/1/2023 18,487.75 6/1/2023 406.35 TRUE -0.25%
6/2/2023 18,534.10 6/2/2023 420.75 TRUE 0.25%
6/5/2023 18,593.85 6/5/2023 419.70 TRUE 0.32%
6/6/2023 18,599.00 6/6/2023 415.55 TRUE 0.03%
6/7/2023 18,726.40 6/7/2023 422.60 TRUE 0.68%
6/8/2023 18,634.55 6/8/2023 418.25 TRUE -0.49%
6/9/2023 18,563.40 6/9/2023 415.05 TRUE -0.38%
6/12/2023 18,601.50 6/12/2023 416.80 TRUE 0.21%
6/13/2023 18,716.15 6/13/2023 421.40 TRUE 0.62%
6/14/2023 18,755.90 6/14/2023 425.05 TRUE 0.21%
6/15/2023 18,688.10 6/15/2023 423.05 TRUE -0.36%
6/16/2023 18,826.00 6/16/2023 426.95 TRUE 0.74%
6/19/2023 18,755.45 6/19/2023 426.15 TRUE -0.37%
6/20/2023 18,816.70 6/20/2023 428.95 TRUE 0.33%
6/21/2023 18,856.85 6/21/2023 420.95 TRUE 0.21%
6/22/2023 18,771.25 6/22/2023 420.05 TRUE -0.45%
6/23/2023 18,665.50 6/23/2023 408.50 TRUE -0.56%
6/26/2023 18,691.20 6/26/2023 414.70 TRUE 0.14%
6/27/2023 18,817.40 6/27/2023 417.75 TRUE 0.68%
6/28/2023 18,972.10 6/28/2023 417.75 TRUE 0.82%
6/30/2023 19,189.05 6/30/2023 420.95 TRUE 1.14%
7/3/2023 19,322.55 7/3/2023 425.65 TRUE 0.70%
7/4/2023 19,389.00 7/4/2023 425.80 TRUE 0.34%
7/5/2023 19,398.50 7/5/2023 421.50 TRUE 0.05%
7/6/2023 19,497.30 7/6/2023 426.40 TRUE 0.51%
7/7/2023 19,331.80 7/7/2023 422.70 TRUE -0.85%
7/10/2023 19,355.90 7/10/2023 427.85 TRUE 0.12%
7/11/2023 19,439.40 7/11/2023 424.65 TRUE 0.43%
7/12/2023 19,384.30 7/12/2023 424.85 TRUE -0.28%
7/13/2023 19,413.75 7/13/2023 435.20 TRUE 0.15%
7/14/2023 19,564.50 7/14/2023 446.95 TRUE 0.78%
7/17/2023 19,711.45 7/17/2023 447.10 TRUE 0.75%
7/18/2023 19,749.25 7/18/2023 444.50 TRUE 0.19%
7/19/2023 19,833.15 7/19/2023 439.20 TRUE 0.42%
7/20/2023 19,979.15 7/20/2023 441.55 TRUE 0.74%
7/21/2023 19,745.00 7/21/2023 434.50 TRUE -1.17%
7/24/2023 19,672.35 7/24/2023 432.95 TRUE -0.37%
7/25/2023 19,680.60 7/25/2023 449.50 TRUE 0.04%
7/26/2023 19,778.30 7/26/2023 449.00 TRUE 0.50%
7/27/2023 19,659.90 7/27/2023 451.40 TRUE -0.60%
7/28/2023 19,646.05 7/28/2023 451.50 TRUE -0.07%
7/31/2023 19,753.80 7/31/2023 462.60 TRUE 0.55%
8/1/2023 19,733.55 8/1/2023 464.10 TRUE -0.10%
8/2/2023 19,526.55 8/2/2023 454.50 TRUE -1.05%
8/3/2023 19,381.65 8/3/2023 453.30 TRUE -0.74%
8/4/2023 19,517.00 8/4/2023 457.00 TRUE 0.70%
8/7/2023 19,597.30 8/7/2023 464.85 TRUE 0.41%
8/8/2023 19,570.85 8/8/2023 454.75 TRUE -0.13%
8/9/2023 19,632.55 8/9/2023 468.90 TRUE 0.32%
8/10/2023 19,543.10 8/10/2023 468.90 TRUE -0.46%
8/11/2023 19,428.30 8/11/2023 462.45 TRUE -0.59%
8/14/2023 19,434.55 8/14/2023 450.80 TRUE 0.03%
8/16/2023 19,465.00 8/16/2023 445.20 TRUE 0.16%
8/17/2023 19,365.25 8/17/2023 447.60 TRUE -0.51%
8/18/2023 19,310.15 8/18/2023 439.50 TRUE -0.28%
8/21/2023 19,393.60 8/21/2023 449.40 TRUE 0.43%
8/22/2023 19,396.45 8/22/2023 450.35 TRUE 0.01%
8/23/2023 19,444.00 8/23/2023 461.25 TRUE 0.25%
8/24/2023 19,386.70 8/24/2023 456.50 TRUE -0.29%
8/25/2023 19,265.80 8/25/2023 450.00 TRUE -0.62%
8/28/2023 19,306.05 8/28/2023 446.30 TRUE 0.21%
8/29/2023 19,342.65 8/29/2023 456.05 TRUE 0.19%
8/30/2023 19,347.45 8/30/2023 456.75 TRUE 0.02%
8/31/2023 19,253.80 8/31/2023 459.85 TRUE -0.48%
 HINDALCO%
ODAYS PRICE -yestered price /yesterday price
-0.05% 0.0262424649 Standard deviation Hindalco
1.78% 0.0121416581 Standard deviation NIFTY
2.13% 0.6351938784 Correlation of Nifty And Hindal co
1.34% BETA = correlation X STD HINDALCO/STD OF NIFTY
0.73%
3.11% Beta 1 1.37
-2.09% Beta 2 1.37
-0.47% Beta 3 1.37
-0.09%
-2.42% Beta >1 High beta
1.67% Beta <1 Low beta
3.16%
-0.11%
-2.36%
0.48% SUMMARY OUTPUT
3.67%
3.80% Regression Statistics
-0.90% Multiple R 0.635193878419443
1.44% R Square 0.403471263181534
-0.96% Adjusted R Squ 0.40299365810802
0.61% Standard Error 0.0202846605844782
-1.80% Observations 1251
2.06%
-1.90% ANOVA
3.04% df
-2.82% Regression 1
-1.74% Residual 1249
2.72% Total 1250
3.17%
-1.67% Coefficients
-2.98% Intercept 0.000296369011625476
0.64% X Variable 1 1.37288111193489
2.02%
-0.21%
1.31%
2.02%
-1.63%
-5.84%
5.77%
4.47%
-0.75%
-4.29%
-7.67%
 0.76%
1.18%
-4.58%
4.71%
2.23%
-0.52%
-1.21%
-0.33%
-1.32%
-2.01%
4.72%
-3.26%
-0.49%
1.31%
-0.11%
-1.56%
4.92%
3.98%
0.79%
0.10%
0.60%
-2.15%
-4.00%
1.00%
-0.89%
1.79%
-1.56%
1.96%
-5.33%
0.54%
-2.26%
0.32%
0.50%
-1.75%
3.91%
0.76%
3.03%
0.13%
-5.14%
-1.56%
0.41%
-0.41%
-0.76%
2.34%
-0.45%
-0.07%
2.41%
-0.09%
0.84%
-1.43%
0.04%
-2.75%
0.34%
0.91%
1.31%
1.21%
-5.15%
-2.49%
0.81%
-1.11%
-0.98%
-0.39%
-0.83%
0.91%
0.15%
1.14%
-0.05%
-1.15%
1.36%
-0.55%
-1.97%
0.93%
-0.19%
-0.29%
-2.18%
-0.22%
3.13%
1.31%
1.39%
-3.41%
0.27%
3.25%
-1.04%
-1.58%
-3.13%
-0.55%
-3.33%
-2.69%
-1.10%
1.08%
 3.46%
0.73%
1.05%
0.03%
0.00%
-0.28%
-0.10%
0.20%
1.33%
2.01%
-1.06%
-2.52%
2.81%
1.17%
-0.54%
-0.77%
-0.85%
0.13%
1.53%
2.37%
0.94%
-1.75%
1.48%
-0.41%
-2.55%
6.70%
0.49%
-0.46%
-2.55%
2.35%
-0.44%
1.26%
-2.51%
-0.19%
-0.73%
1.43%
1.03%
-3.61%
-3.28%
-0.02%
0.17%
-2.07%
2.34%
2.44%
-0.66%
 0.20%
-3.02%
0.78%
-0.22%
-0.93%
-1.19%
-1.84%
0.39%
-1.19%
2.07%
-1.49%
3.68%
-1.38%
1.02%
-3.16%
2.11%
2.45%
0.62%
-1.26%
-0.38%
-0.78%
1.22%
-0.80%
-1.49%
-0.03%
1.77%
0.68%
-0.15%
0.18%
-0.70%
-2.35%
-1.89%
0.05%
2.24%
1.72%
0.28%
2.17%
2.89%
-1.08%
0.46%
0.89%
0.22%
-0.31%
-0.86%
-3.87%
-0.65%
0.15%
-2.15%
2.48%
0.20%
0.65%
-0.52%
2.18%
-1.43%
-2.27%
3.27%
0.35%
-2.88%
-0.25%
0.64%
-2.40%
-1.63%
0.24%
-4.09%
-1.29%
-2.58%
2.82%
-2.38%
2.64%
-2.68%
0.03%
2.47%
-0.44%
0.75%
-0.97%
-1.31%
-0.28%
2.10%
-0.83%
1.37%
-1.55%
0.73%
2.64%
-3.28%
1.82%
1.62%
2.06%
0.45%
2.22%
1.89%
 1.65%
0.02%
-1.22%
0.03%
-1.04%
3.16%
-1.06%
-1.10%
-3.99%
3.19%
-2.68%
0.34%
-0.84%
-3.77%
-0.27%
0.11%
2.06%
-2.04%
2.72%
0.80%
2.04%
-2.39%
0.45%
-0.74%
-0.88%
-0.35%
-2.03%
0.22%
1.40%
1.57%
0.37%
3.11%
2.17%
0.33%
1.46%
1.84%
-0.66%
-1.82%
-3.50%
-2.41%
-0.40%
3.12%
-0.65%
-0.83%
-1.13%
 0.87%
4.73%
-0.28%
2.16%
0.54%
-1.94%
0.32%
-2.39%
2.60%
-1.27%
-0.30%
0.45%
0.13%
-1.26%
2.47%
3.38%
-0.77%
3.41%
-0.02%
1.24%
-0.37%
-0.16%
0.51%
-0.58%
0.21%
1.16%
-0.83%
-0.86%
2.73%
-1.68%
-3.30%
-0.22%
-0.69%
1.62%
0.36%
-0.14%
0.36%
0.80%
-1.87%
0.19%
-1.31%
-1.04%
-0.76%
0.49%
0.39%
 -3.48%
-1.13%
0.89%
-2.17%
-2.12%
-3.99%
4.10%
3.73%
-1.17%
1.75%
-3.32%
1.47%
0.00%
0.83%
-0.64%
-1.93%
-3.10%
2.03%
0.98%
-5.74%
-2.57%
-2.61%
-0.91%
-7.40%
-3.94%
6.38%
0.82%
-3.18%
-3.47%
-4.43%
-3.94%
-12.77%
6.03%
-9.26%
-0.22%
-5.37%
-8.65%
5.76%
-16.68%
0.97%
6.54%
0.00%
-3.17%
-3.00%
7.77%
 -4.23%
-3.11%
17.06%
-2.98%
6.64%
5.81%
1.14%
4.74%
2.99%
-6.20%
-8.03%
1.12%
2.72%
-6.83%
4.39%
0.51%
6.94%
11.95%
-10.98%
0.00%
2.33%
-0.80%
-0.47%
2.26%
1.13%
2.02%
-5.14%
1.75%
-3.27%
1.69%
2.98%
7.20%
-3.59%
3.40%
3.25%
3.83%
0.33%
0.22%
1.44%
1.56%
-0.49%
4.63%
-1.94%
-2.56%
3.05%
-1.74%
1.14%
-0.17%
2.95%
-1.40%
1.89%
0.17%
-0.63%
5.50%
-4.39%
-3.17%
3.04%
-3.44%
0.24%
0.92%
0.14%
-0.91%
5.43%
-1.33%
1.77%
6.32%
-0.67%
3.39%
-3.22%
0.98%
0.39%
-2.35%
-0.77%
-0.56%
-0.06%
1.31%
-3.58%
1.28%
4.11%
-0.39%
-1.25%
0.68%
-1.07%
0.62%
8.25%
1.28%
-0.22%
0.56%
0.20%
-1.76%
 4.41%
0.76%
4.11%
1.79%
0.41%
1.12%
-1.38%
-1.50%
-1.03%
1.15%
0.72%
-0.56%
-4.41%
4.75%
1.11%
-2.14%
-1.93%
-0.42%
-3.87%
1.41%
-3.36%
1.13%
-1.60%
0.54%
3.99%
-4.33%
2.08%
-6.88%
-2.21%
1.22%
-3.84%
1.85%
3.49%
5.19%
-0.65%
-0.66%
2.84%
-1.20%
-2.29%
0.81%
-2.44%
1.26%
0.64%
0.55%
-0.32%
 3.54%
1.61%
-1.04%
2.85%
-0.81%
-1.19%
-5.40%
1.19%
-2.29%
-1.50%
1.64%
0.06%
5.27%
-1.81%
6.15%
0.43%
3.48%
-1.21%
6.08%
2.23%
0.93%
1.42%
2.72%
-2.51%
0.79%
1.16%
3.65%
-1.13%
2.89%
-1.54%
1.30%
1.11%
4.38%
4.42%
-0.57%
-2.21%
-1.91%
0.71%
0.39%
1.11%
-0.73%
2.82%
-2.23%
1.65%
-7.04%
-0.17%
1.85%
0.32%
1.24%
-1.79%
0.76%
1.33%
-0.91%
6.69%
-1.57%
3.50%
5.35%
-1.72%
-1.30%
-0.13%
-0.64%
-0.48%
-3.08%
-4.03%
3.45%
0.22%
-1.27%
-3.90%
0.46%
-3.70%
-1.02%
-1.20%
6.56%
5.89%
0.74%
1.79%
0.08%
6.45%
-0.32%
0.49%
5.73%
-1.56%
0.21%
3.88%
0.40%
1.97%
-0.61%
2.63%
5.36%
-0.08%
 5.38%
-2.98%
1.13%
0.33%
4.08%
-2.75%
-3.32%
-0.37%
-1.00%
2.13%
-2.98%
1.09%
0.03%
-2.25%
1.65%
0.99%
1.39%
-2.37%
-4.21%
-1.18%
4.19%
-0.26%
0.17%
7.16%
0.11%
-0.06%
0.50%
3.69%
-1.14%
-6.88%
3.72%
1.39%
4.65%
-2.32%
-0.57%
-0.97%
-1.78%
-0.33%
5.14%
-1.00%
2.63%
-2.08%
1.52%
-2.00%
1.26%
 5.13%
3.93%
6.15%
-3.04%
-3.39%
-4.01%
2.65%
2.33%
0.30%
-4.49%
1.19%
-0.13%
0.49%
-2.61%
1.27%
0.49%
1.68%
0.11%
1.04%
0.10%
-1.04%
-0.01%
-1.84%
-1.19%
0.59%
2.01%
0.42%
-1.00%
-2.71%
-2.89%
0.57%
-1.01%
-0.01%
0.15%
0.26%
1.86%
1.70%
-2.11%
-0.59%
1.98%
-0.88%
3.59%
-1.08%
2.15%
-2.68%
 1.81%
-0.44%
1.00%
-0.15%
2.50%
1.01%
-2.11%
-3.51%
2.74%
-0.44%
2.12%
4.32%
-0.25%
10.04%
-2.90%
0.22%
0.67%
-1.36%
0.09%
-0.21%
-1.68%
-1.78%
2.27%
0.14%
1.10%
-0.07%
-1.17%
-2.21%
-5.46%
0.79%
3.44%
2.34%
-1.53%
3.25%
2.32%
4.52%
-2.18%
-0.25%
0.95%
1.72%
-1.48%
-1.30%
1.59%
3.19%
-0.08%
 1.85%
-0.72%
-2.12%
-6.06%
1.49%
2.66%
4.37%
-0.93%
0.55%
-0.68%
3.35%
-1.25%
-0.74%
4.41%
-2.06%
-3.92%
0.34%
-0.81%
2.92%
2.29%
1.89%
1.58%
5.17%
-1.67%
-3.90%
-3.74%
-4.72%
0.60%
2.70%
-1.28%
-2.30%
-1.92%
3.99%
-2.04%
2.11%
-1.19%
-0.59%
-1.11%
-3.20%
0.93%
3.22%
-2.70%
-2.26%
-0.04%
-1.15%
 0.42%
1.82%
0.42%
-1.12%
-6.72%
0.76%
-1.76%
2.94%
1.69%
-1.72%
-0.78%
5.02%
3.38%
-0.39%
-0.12%
0.69%
0.75%
-0.73%
-1.71%
-0.08%
-3.79%
2.85%
4.02%
-0.44%
-0.52%
-1.33%
1.18%
-0.85%
-1.01%
5.76%
0.53%
-0.41%
-0.16%
0.79%
3.01%
-0.12%
-1.33%
2.39%
1.92%
-0.23%
-0.08%
-1.97%
1.77%
-0.28%
0.66%
-5.59%
1.54%
0.70%
0.25%
-0.27%
4.49%
0.58%
-0.25%
2.44%
-0.49%
0.80%
2.94%
0.91%
-0.83%
-3.95%
2.42%
-0.85%
0.61%
-0.55%
-3.32%
0.82%
0.48%
-0.20%
3.14%
7.46%
4.59%
1.03%
-3.71%
6.16%
-4.81%
-0.32%
0.98%
-0.79%
0.29%
-5.26%
2.31%
0.72%
2.28%
0.59%
2.53%
2.22%
0.12%
1.20%
0.17%
-4.99%
-5.05%
0.18%
2.98%
-0.11%
-0.95%
-1.12%
1.22%
-0.93%
-5.90%
0.81%
-0.26%
-0.83%
0.78%
-0.87%
-4.83%
-3.63%
-0.41%
-0.23%
-0.75%
-1.22%
0.36%
-4.70%
-0.01%
-3.87%
0.08%
-4.75%
-0.11%
-3.95%
-4.40%
0.76%
9.58%
1.80%
-4.38%
2.90%
-3.72%
-2.99%
-0.99%
2.77%
0.32%
1.86%
1.39%
-2.82%
-0.18%
-0.77%
0.59%
-1.21%
-0.17%
-0.93%
-3.50%
-5.00%
-2.22%
-0.22%
-5.99%
-0.71%
-3.66%
5.52%
-6.72%
0.36%
1.48%
2.37%
4.12%
0.17%
-1.60%
0.74%
-0.19%
1.40%
-1.25%
6.07%
-1.13%
-0.38%
-2.61%
0.58%
0.06%
0.42%
4.72%
0.23%
0.38%
1.79%
1.41%
1.52%
-1.33%
1.77%
0.96%
5.77%
2.16%
-1.32%
-0.99%
1.80%
-2.58%
2.58%
 4.44%
-1.50%
0.63%
-1.68%
2.34%
-0.21%
-2.44%
-2.07%
2.25%
0.22%
0.91%
1.69%
-2.24%
2.05%
-3.88%
-1.67%
3.47%
0.38%
0.44%
-2.84%
1.30%
1.21%
1.28%
1.23%
-3.98%
-2.80%
-0.08%
2.26%
-2.40%
0.18%
-3.82%
-5.79%
0.05%
-3.44%
2.90%
5.21%
-2.46%
3.44%
4.72%
-0.38%
-0.88%
-2.81%
1.05%
0.34%
-1.10%
-2.23%
1.33%
-0.80%
1.26%
-0.37%
0.46%
0.72%
3.51%
-1.81%
0.17%
2.16%
1.67%
-2.60%
4.92%
1.61%
-4.66%
-0.48%
3.55%
5.98%
0.30%
-2.08%
-1.55%
-0.42%
-1.84%
0.02%
0.63%
1.15%
0.52%
-2.16%
1.11%
3.38%
2.82%
-0.50%
4.36%
-2.33%
-1.21%
1.58%
-1.87%
-0.19%
-0.83%
2.44%
-1.77%
-0.92%
0.74%
-0.67%
 0.02%
-0.36%
-5.70%
3.12%
6.33%
-1.07%
0.85%
0.73%
2.89%
-1.47%
-3.83%
0.91%
-0.65%
1.75%
1.44%
2.81%
-1.08%
0.59%
-1.12%
1.00%
3.08%
-0.81%
-1.79%
0.87%
-1.93%
0.92%
-2.07%
-1.39%
-0.84%
-0.12%
-0.52%
-1.24%
-2.68%
-3.98%
1.62%
1.84%
-2.56%
-1.26%
1.66%
-0.20%
0.17%
-1.20%
1.11%
-0.63%
-0.42%
 1.57%
-4.86%
-0.83%
-3.06%
3.47%
-0.54%
1.48%
-0.58%
-1.63%
0.27%
-0.78%
-0.84%
0.11%
0.86%
-5.22%
3.05%
-2.76%
0.73%
1.08%
1.54%
-2.61%
0.40%
0.76%
1.57%
1.58%
-0.69%
0.19%
0.48%
1.53%
1.48%
0.02%
1.05%
1.58%
0.66%
0.35%
-0.74%
-1.74%
1.29%
0.47%
-1.16%
1.41%
1.23%
2.30%
-0.86%
0.72%
-2.53%
2.49%
-1.06%
-0.89%
-3.57%
-3.83%
1.47%
0.43%
-1.15%
-0.29%
0.06%
0.23%
0.64%
-0.83%
-0.65%
2.30%
1.54%
-1.62%
-1.74%
0.11%
3.54%
-0.25%
-0.99%
1.70%
-1.03%
-0.77%
0.42%
1.10%
0.87%
-0.47%
0.92%
-0.19%
0.66%
-1.87%
-0.21%
-2.75%
1.52%
0.74%
0.00%
0.77%
1.12%
0.04%
-1.01%
1.16%
-0.87%
 1.22%
-0.75%
0.05%
2.44%
2.70%
0.03%
-0.58%
-1.19%
0.54%
-1.60%
-0.36%
3.82%
-0.11%
0.53%
0.02%
2.46%
0.32%
-2.07%
-0.26%
0.82%
1.72%
-2.17%
3.11%
0.00%
-1.38%
-2.52%
-1.24%
0.54%
-1.81%
2.25%
0.21%
2.42%
-1.03%
-1.42%
-0.82%
2.18%
0.15%
0.68%
 Beta Drifting
Levered Raw Beta 1.37
Beta Weight 75.00%
Market Beta 1
Market Beta Weight 25.00%

Adjusted Beta 1.28

SS MS F Significance F
0.347599519027 0.3476 844.7801 2.703612E-142
0.513922851329 0.000411
0.861522370356

Standard Error t Stat P-value Lower 95% Upper 95%Lower 95.0%

Upper 95.0%
0.000573988333 0.516333 0.605713 -0.0008297187 0.001422 -0.00083 0.001422
0.047234692437 29.0651 2.7E-142 1.28021301584 1.465549 1.280213 1.465549