Date series OPEN HIGH LOW PREV.

CLOSltp close vwap

5-Nov-24 EQ 1,760.00 1,768.45 1,745.00 1,763.65 1,753.00 1,754.20 1,754.19
4-Nov-24 EQ 1,724.50 1,767.00 1,718.00 1,760.85 1,763.05 1,763.65 1,742.20
1-Nov-24 EQ 1,764.50 1,766.00 1,752.05 1,757.25 1,755.60 1,760.85 1,761.68
31-Oct-24 EQ 1,787.90 1,787.90 1,746.50 1,802.10 1,762.95 1,757.25 1,759.11
30-Oct-24 EQ 1,832.00 1,839.00 1,796.35 1,839.30 1,798.80 1,802.10 1,813.08
29-Oct-24 EQ 1,846.00 1,851.60 1,829.00 1,865.35 1,839.95 1,839.30 1,840.82
28-Oct-24 EQ 1,859.70 1,881.90 1,857.00 1,862.05 1,865.00 1,865.35 1,872.16
25-Oct-24 EQ 1,863.45 1,876.35 1,846.40 1,863.35 1,866.00 1,862.05 1,861.41
24-Oct-24 EQ 1,861.40 1,884.00 1,860.00 1,873.40 1,863.60 1,863.35 1,866.54
23-Oct-24 EQ 1,845.25 1,886.00 1,844.00 1,851.60 1,868.30 1,873.40 1,872.18
22-Oct-24 EQ 1,858.20 1,877.80 1,846.95 1,852.75 1,853.55 1,851.60 1,858.27
21-Oct-24 EQ 1,891.10 1,898.80 1,838.00 1,879.60 1,850.10 1,852.75 1,856.08
18-Oct-24 EQ 1,893.80 1,936.85 1,869.25 1,968.10 1,885.00 1,879.60 1,891.59
17-Oct-24 EQ 1,935.20 1,978.00 1,930.15 1,920.10 1,974.55 1,968.10 1,957.70
16-Oct-24 EQ 1,955.00 1,959.55 1,916.35 1,959.30 1,918.10 1,920.10 1,937.33
15-Oct-24 EQ 1,960.00 1,991.45 1,951.75 1,958.90 1,960.00 1,959.30 1,965.59
14-Oct-24 EQ 1,932.15 1,969.50 1,931.10 1,935.10 1,966.00 1,958.90 1,957.08
11-Oct-24 EQ 1,918.00 1,947.00 1,910.10 1,919.00 1,935.00 1,935.10 1,932.54
10-Oct-24 EQ 1,957.90 1,964.00 1,914.10 1,952.75 1,917.55 1,919.00 1,934.31
9-Oct-24 EQ 1,952.55 1,977.00 1,945.10 1,948.55 1,959.00 1,952.75 1,961.35
8-Oct-24 EQ 1,937.90 1,957.95 1,906.35 1,934.30 1,945.95 1,948.55 1,937.77
7-Oct-24 EQ 1,923.20 1,942.00 1,916.05 1,918.15 1,930.15 1,934.30 1,932.07
4-Oct-24 EQ 1,889.55 1,954.10 1,886.00 1,893.40 1,922.00 1,918.15 1,926.60
3-Oct-24 EQ 1,889.50 1,911.85 1,881.00 1,904.35 1,889.00 1,893.40 1,895.02
1-Oct-24 EQ 1,875.00 1,908.95 1,875.00 1,875.60 1,906.00 1,904.35 1,898.99
30-Sep-24 EQ 1,880.00 1,901.25 1,870.50 1,906.75 1,877.60 1,875.60 1,881.30
27-Sep-24 EQ 1,932.10 1,974.60 1,903.30 1,900.25 1,908.00 1,906.75 1,926.62
26-Sep-24 EQ 1,897.80 1,917.95 1,893.00 1,895.30 1,894.00 1,900.25 1,902.94
25-Sep-24 EQ 1,886.35 1,901.60 1,876.80 1,898.60 1,900.00 1,895.30 1,889.52
24-Sep-24 EQ 1,888.00 1,910.90 1,871.40 1,896.45 1,900.00 1,898.60 1,888.94
23-Sep-24 EQ 1,909.00 1,918.90 1,878.45 1,905.75 1,895.00 1,896.45 1,890.26
20-Sep-24 EQ 1,905.00 1,915.00 1,867.40 1,894.20 1,910.00 1,905.75 1,902.04
19-Sep-24 EQ 1,910.60 1,924.90 1,878.80 1,892.15 1,897.00 1,894.20 1,894.84
18-Sep-24 EQ 1,938.75 1,938.75 1,881.30 1,952.55 1,892.35 1,892.15 1,898.20
17-Sep-24 EQ 1,947.75 1,958.45 1,942.15 1,950.25 1,950.00 1,952.55 1,951.76
16-Sep-24 EQ 1,945.75 1,952.00 1,933.05 1,944.10 1,946.00 1,950.25 1,943.67
13-Sep-24 EQ 1,950.45 1,958.60 1,935.65 1,950.45 1,943.00 1,944.10 1,948.85
12-Sep-24 EQ 1,925.00 1,956.40 1,910.80 1,910.15 1,943.80 1,950.45 1,933.56
11-Sep-24 EQ 1,914.70 1,926.00 1,905.00 1,912.30 1,912.95 1,910.15 1,915.80
10-Sep-24 EQ 1,904.90 1,935.00 1,896.00 1,894.65 1,914.15 1,912.30 1,920.51
9-Sep-24 EQ 1,890.00 1,920.85 1,889.00 1,901.85 1,903.00 1,894.65 1,905.13
6-Sep-24 EQ 1,922.00 1,936.50 1,896.85 1,933.15 1,904.00 1,901.85 1,908.09
5-Sep-24 EQ 1,926.25 1,940.00 1,909.60 1,922.45 1,933.00 1,933.15 1,924.01
4-Sep-24 EQ 1,921.10 1,927.20 1,900.05 1,941.25 1,920.70 1,922.45 1,913.05
 3-Sep-24 EQ 1,967.00 1,967.00 1,936.45 1,964.50 1,940.90 1,941.25 1,952.15
2-Sep-24 EQ 1,943.35 1,975.75 1,942.80 1,943.70 1,959.50 1,964.50 1,961.02
30-Aug-24 EQ 1,938.00 1,950.00 1,928.00 1,933.35 1,949.85 1,943.70 1,940.67
29-Aug-24 EQ 1,933.00 1,950.50 1,920.90 1,939.10 1,930.20 1,933.35 1,936.08
28-Aug-24 EQ 1,906.90 1,951.00 1,897.40 1,900.10 1,938.00 1,939.10 1,935.93
27-Aug-24 EQ 1,876.15 1,902.75 1,873.90 1,876.15 1,898.00 1,900.10 1,895.32
26-Aug-24 EQ 1,870.00 1,888.75 1,864.00 1,862.10 1,878.00 1,876.15 1,879.70
23-Aug-24 EQ 1,878.20 1,882.60 1,857.00 1,880.25 1,865.95 1,862.10 1,864.29
22-Aug-24 EQ 1,884.00 1,893.65 1,869.70 1,872.70 1,879.95 1,880.25 1,880.39
21-Aug-24 EQ 1,875.10 1,879.00 1,867.10 1,872.20 1,872.60 1,872.70 1,871.57
20-Aug-24 EQ 1,880.00 1,885.70 1,868.20 1,864.80 1,871.00 1,872.20 1,875.20
19-Aug-24 EQ 1,860.00 1,867.55 1,849.20 1,858.95 1,865.00 1,864.80 1,862.30
16-Aug-24 EQ 1,850.00 1,861.85 1,829.50 1,823.25 1,856.95 1,858.95 1,844.85
14-Aug-24 EQ 1,802.00 1,825.00 1,797.45 1,797.45 1,820.00 1,823.25 1,813.72
13-Aug-24 EQ 1,810.00 1,810.00 1,789.05 1,797.40 1,795.95 1,797.45 1,799.30
12-Aug-24 EQ 1,773.05 1,803.50 1,768.10 1,770.75 1,793.30 1,797.40 1,793.12
9-Aug-24 EQ 1,771.25 1,780.75 1,756.00 1,743.15 1,770.70 1,770.75 1,766.78
8-Aug-24 EQ 1,779.95 1,779.95 1,727.10 1,791.65 1,739.00 1,743.15 1,748.61
7-Aug-24 EQ 1,796.00 1,797.90 1,762.10 1,751.10 1,792.00 1,791.65 1,782.20
6-Aug-24 EQ 1,760.20 1,796.95 1,744.85 1,751.90 1,756.00 1,751.10 1,762.70
5-Aug-24 EQ 1,784.95 1,797.50 1,718.55 1,821.20 1,751.45 1,751.90 1,748.15
2-Aug-24 EQ 1,843.00 1,859.50 1,816.15 1,852.60 1,819.00 1,821.20 1,829.19
1-Aug-24 EQ 1,856.10 1,867.90 1,845.10 1,868.25 1,847.65 1,852.60 1,854.74
31-Jul-24 EQ 1,877.00 1,885.15 1,865.05 1,877.15 1,869.00 1,868.25 1,870.34
30-Jul-24 EQ 1,871.10 1,879.95 1,860.00 1,871.10 1,875.20 1,877.15 1,870.20
29-Jul-24 EQ 1,893.60 1,903.00 1,864.00 1,878.90 1,874.95 1,871.10 1,877.26
26-Jul-24 EQ 1,825.35 1,883.00 1,825.35 1,824.85 1,880.00 1,878.90 1,871.89
25-Jul-24 EQ 1,820.00 1,830.90 1,812.00 1,833.95 1,826.35 1,824.85 1,823.35
24-Jul-24 EQ 1,837.50 1,842.35 1,819.60 1,836.90 1,835.70 1,833.95 1,830.65
23-Jul-24 EQ 1,810.00 1,839.95 1,783.25 1,810.85 1,832.90 1,836.90 1,817.22
22-Jul-24 EQ 1,800.15 1,823.00 1,792.95 1,792.95 1,810.00 1,810.85 1,810.74
19-Jul-24 EQ 1,844.00 1,844.00 1,786.45 1,758.05 1,789.35 1,792.95 1,810.54
18-Jul-24 EQ 1,719.00 1,765.40 1,719.00 1,726.05 1,764.05 1,758.05 1,747.57
16-Jul-24 EQ 1,718.60 1,737.90 1,700.00 1,707.05 1,725.10 1,726.05 1,723.79
15-Jul-24 EQ 1,726.20 1,728.00 1,702.65 1,711.75 1,709.00 1,707.05 1,715.63
12-Jul-24 EQ 1,680.00 1,719.75 1,666.65 1,652.70 1,706.35 1,711.75 1,702.02
11-Jul-24 EQ 1,656.00 1,665.00 1,642.05 1,648.25 1,652.00 1,652.70 1,654.43
10-Jul-24 EQ 1,657.00 1,674.00 1,637.55 1,657.15 1,645.00 1,648.25 1,652.95
9-Jul-24 EQ 1,659.90 1,666.75 1,651.00 1,661.65 1,656.20 1,657.15 1,659.82
8-Jul-24 EQ 1,643.10 1,666.00 1,640.00 1,647.45 1,660.95 1,661.65 1,656.59
5-Jul-24 EQ 1,651.45 1,665.85 1,633.35 1,650.65 1,641.10 1,647.45 1,652.13
4-Jul-24 EQ 1,628.20 1,660.00 1,628.00 1,627.40 1,648.95 1,650.65 1,652.82
3-Jul-24 EQ 1,625.00 1,636.00 1,606.00 1,621.05 1,629.25 1,627.40 1,621.60
2-Jul-24 EQ 1,596.20 1,633.80 1,586.50 1,590.80 1,620.00 1,621.05 1,618.80
1-Jul-24 EQ 1,559.50 1,599.90 1,559.50 1,566.75 1,586.00 1,590.80 1,588.60
 28-Jun-24 EQ 1,572.55 1,588.50 1,564.25 1,573.35 1,566.65 1,566.75 1,573.00
27-Jun-24 EQ 1,538.45 1,578.40 1,532.05 1,540.70 1,571.00 1,573.35 1,562.84
26-Jun-24 EQ 1,541.00 1,548.85 1,535.00 1,541.95 1,540.15 1,540.70 1,541.97
25-Jun-24 EQ 1,526.00 1,543.90 1,520.35 1,527.15 1,540.00 1,541.95 1,536.34
24-Jun-24 EQ 1,524.55 1,529.10 1,515.40 1,532.70 1,526.00 1,527.15 1,524.12
21-Jun-24 EQ 1,545.00 1,557.75 1,523.70 1,515.40 1,525.10 1,532.70 1,538.98
20-Jun-24 EQ 1,516.30 1,517.50 1,499.10 1,511.35 1,516.10 1,515.40 1,510.80
19-Jun-24 EQ 1,505.00 1,515.65 1,496.70 1,498.20 1,510.25 1,511.35 1,508.16
18-Jun-24 EQ 1,497.00 1,507.00 1,495.40 1,488.90 1,499.00 1,498.20 1,500.33
14-Jun-24 EQ 1,503.70 1,503.70 1,486.05 1,493.95 1,488.50 1,488.90 1,489.97
13-Jun-24 EQ 1,495.00 1,505.00 1,489.35 1,485.20 1,494.00 1,493.95 1,495.78
12-Jun-24 EQ 1,507.00 1,508.75 1,482.75 1,495.75 1,486.40 1,485.20 1,493.28
11-Jun-24 EQ 1,500.05 1,506.45 1,493.95 1,499.75 1,496.00 1,495.75 1,500.46
10-Jun-24 EQ 1,525.30 1,529.80 1,497.30 1,533.60 1,498.10 1,499.75 1,504.76
7-Jun-24 EQ 1,481.00 1,539.70 1,477.25 1,472.25 1,531.00 1,533.60 1,523.28
6-Jun-24 EQ 1,444.95 1,474.30 1,437.50 1,430.10 1,473.00 1,472.25 1,460.72
5-Jun-24 EQ 1,400.15 1,438.00 1,400.15 1,393.65 1,429.95 1,430.10 1,422.55
4-Jun-24 EQ 1,409.00 1,415.00 1,358.35 1,405.90 1,400.05 1,393.65 1,394.53
3-Jun-24 EQ 1,440.00 1,440.00 1,404.00 1,406.90 1,408.30 1,405.90 1,410.56
31-May-24 EQ 1,409.80 1,436.75 1,400.00 1,427.45 1,407.00 1,406.90 1,414.33
30-May-24 EQ 1,442.80 1,449.85 1,421.55 1,450.95 1,434.95 1,427.45 1,431.84
29-May-24 EQ 1,465.40 1,465.50 1,450.00 1,467.05 1,455.00 1,450.95 1,454.96
28-May-24 EQ 1,475.50 1,476.00 1,460.30 1,471.35 1,463.00 1,467.05 1,471.00
27-May-24 EQ 1,471.85 1,479.60 1,460.25 1,465.10 1,471.00 1,471.35 1,470.82
24-May-24 EQ 1,468.25 1,475.50 1,460.00 1,472.40 1,462.60 1,465.10 1,467.29
23-May-24 EQ 1,454.70 1,478.15 1,450.00 1,454.80 1,471.05 1,472.40 1,469.37
22-May-24 EQ 1,428.75 1,459.95 1,428.00 1,434.15 1,454.20 1,454.80 1,450.92
21-May-24 EQ 1,430.00 1,444.70 1,428.40 1,443.65 1,435.55 1,434.15 1,435.51
18-May-24 EQ 1,445.00 1,450.00 1,442.00 1,444.30 1,444.30 1,443.65 1,445.13
17-May-24 EQ 1,457.00 1,457.00 1,439.25 1,453.35 1,445.00 1,444.30 1,445.43
16-May-24 EQ 1,433.95 1,455.75 1,427.00 1,419.95 1,450.90 1,453.35 1,444.18
15-May-24 EQ 1,426.00 1,431.80 1,418.55 1,424.70 1,420.00 1,419.95 1,422.38
14-May-24 EQ 1,426.40 1,433.75 1,418.05 1,423.45 1,425.45 1,424.70 1,423.77
13-May-24 EQ 1,425.00 1,425.00 1,411.20 1,424.90 1,423.75 1,423.45 1,418.38
10-May-24 EQ 1,435.05 1,435.95 1,413.00 1,439.55 1,425.90 1,424.90 1,421.71
9-May-24 EQ 1,427.55 1,449.95 1,424.85 1,427.30 1,434.15 1,439.55 1,439.59
8-May-24 EQ 1,435.25 1,439.75 1,425.60 1,440.95 1,428.00 1,427.30 1,432.51
7-May-24 EQ 1,424.95 1,443.35 1,415.60 1,425.90 1,438.00 1,440.95 1,429.44
6-May-24 EQ 1,420.00 1,445.70 1,417.10 1,416.30 1,427.40 1,425.90 1,433.20
3-May-24 EQ 1,422.10 1,424.80 1,403.20 1,414.45 1,415.75 1,416.30 1,412.37
2-May-24 EQ 1,413.00 1,424.00 1,411.85 1,420.55 1,417.45 1,414.45 1,417.48
30-Apr-24 EQ 1,434.70 1,436.55 1,417.55 1,434.75 1,421.75 1,420.55 1,427.00
29-Apr-24 EQ 1,429.95 1,439.80 1,428.25 1,430.25 1,436.00 1,434.75 1,434.76
26-Apr-24 EQ 1,439.70 1,445.40 1,427.00 1,438.45 1,432.00 1,430.25 1,435.15
25-Apr-24 EQ 1,420.00 1,444.90 1,420.00 1,430.75 1,438.30 1,438.45 1,436.68
24-Apr-24 EQ 1,444.30 1,444.30 1,427.05 1,442.40 1,433.55 1,430.75 1,433.90
23-Apr-24 EQ 1,443.00 1,446.85 1,433.00 1,432.75 1,439.45 1,442.40 1,441.38
22-Apr-24 EQ 1,419.90 1,436.85 1,413.05 1,411.25 1,434.50 1,432.75 1,423.20
19-Apr-24 EQ 1,385.00 1,426.85 1,378.75 1,419.25 1,411.95 1,411.25 1,400.77
18-Apr-24 EQ 1,421.10 1,444.70 1,407.50 1,414.45 1,429.50 1,419.25 1,422.24
16-Apr-24 EQ 1,451.00 1,455.15 1,413.05 1,468.15 1,415.20 1,414.45 1,426.60
15-Apr-24 EQ 1,480.00 1,491.95 1,461.05 1,484.75 1,467.25 1,468.15 1,471.43
12-Apr-24 EQ 1,504.00 1,506.80 1,479.50 1,506.80 1,484.85 1,484.75 1,491.90
10-Apr-24 EQ 1,500.35 1,509.85 1,484.55 1,494.85 1,506.50 1,506.80 1,500.18
9-Apr-24 EQ 1,490.00 1,513.80 1,487.30 1,476.70 1,497.25 1,494.85 1,501.10
8-Apr-24 EQ 1,483.00 1,490.95 1,474.10 1,479.10 1,475.50 1,476.70 1,480.51
5-Apr-24 EQ 1,480.05 1,486.70 1,476.05 1,486.70 1,480.40 1,479.10 1,480.24
4-Apr-24 EQ 1,490.55 1,495.65 1,468.00 1,480.65 1,489.00 1,486.70 1,481.80
3-Apr-24 EQ 1,479.00 1,495.10 1,475.00 1,482.85 1,480.60 1,480.65 1,485.37
2-Apr-24 EQ 1,484.85 1,493.15 1,480.85 1,495.45 1,483.90 1,482.85 1,484.83
1-Apr-24 EQ 1,525.00 1,529.95 1,492.80 1,498.05 1,497.50 1,495.45 1,505.46
28-Mar-24 EQ 1,487.15 1,511.80 1,487.15 1,483.85 1,495.25 1,498.05 1,502.78
27-Mar-24 EQ 1,496.00 1,499.00 1,481.55 1,492.65 1,487.15 1,483.85 1,489.96
26-Mar-24 EQ 1,492.00 1,507.45 1,487.90 1,508.85 1,495.00 1,492.65 1,495.68
22-Mar-24 EQ 1,521.00 1,528.90 1,498.20 1,554.70 1,511.45 1,508.85 1,513.20
21-Mar-24 EQ 1,564.00 1,576.95 1,543.40 1,554.95 1,555.50 1,554.70 1,556.70
20-Mar-24 EQ 1,563.00 1,574.95 1,552.35 1,561.45 1,555.80 1,554.95 1,561.46
19-Mar-24 EQ 1,592.35 1,599.00 1,558.00 1,602.65 1,566.50 1,561.45 1,573.88
18-Mar-24 EQ 1,630.00 1,632.65 1,598.85 1,634.00 1,601.80 1,602.65 1,614.01
15-Mar-24 EQ 1,641.10 1,645.80 1,618.35 1,653.30 1,631.45 1,634.00 1,631.78
14-Mar-24 EQ 1,614.40 1,657.75 1,608.00 1,611.40 1,649.95 1,653.30 1,643.02
13-Mar-24 EQ 1,612.90 1,624.50 1,598.55 1,612.95 1,613.00 1,611.40 1,611.41
12-Mar-24 EQ 1,600.00 1,625.00 1,597.65 1,600.60 1,614.10 1,612.95 1,616.23
11-Mar-24 EQ 1,608.15 1,613.80 1,588.00 1,616.45 1,600.00 1,600.60 1,600.80
7-Mar-24 EQ 1,616.60 1,628.45 1,604.20 1,617.55 1,612.00 1,616.45 1,616.64
6-Mar-24 EQ 1,602.80 1,620.15 1,576.00 1,606.50 1,618.50 1,617.55 1,596.53
5-Mar-24 EQ 1,634.00 1,637.35 1,602.00 1,637.20 1,604.00 1,606.50 1,610.57
4-Mar-24 EQ 1,657.85 1,664.45 1,633.65 1,656.30 1,635.75 1,637.20 1,641.87
2-Mar-24 EQ 1,658.85 1,665.00 1,654.05 1,654.70 1,655.20 1,656.30 1,659.64
1-Mar-24 EQ 1,669.00 1,671.95 1,651.00 1,673.90 1,653.80 1,654.70 1,662.37
29-Feb-24 EQ 1,665.00 1,682.25 1,653.30 1,671.25 1,674.00 1,673.90 1,669.82
28-Feb-24 EQ 1,670.00 1,687.80 1,662.05 1,663.60 1,666.00 1,671.25 1,673.95
27-Feb-24 EQ 1,661.00 1,671.10 1,652.80 1,660.15 1,664.50 1,663.60 1,660.89
26-Feb-24 EQ 1,674.95 1,674.95 1,645.00 1,676.85 1,660.00 1,660.15 1,656.14
23-Feb-24 EQ 1,697.00 1,698.45 1,671.90 1,681.35 1,675.05 1,676.85 1,680.38
22-Feb-24 EQ 1,665.00 1,684.60 1,644.40 1,655.55 1,678.25 1,681.35 1,664.73
21-Feb-24 EQ 1,674.00 1,674.00 1,645.30 1,685.25 1,652.00 1,655.55 1,659.26
20-Feb-24 EQ 1,685.00 1,694.25 1,668.75 1,699.75 1,685.40 1,685.25 1,680.60
19-Feb-24 EQ 1,705.00 1,711.50 1,687.70 1,701.65 1,699.00 1,699.75 1,702.16
16-Feb-24 EQ 1,689.00 1,709.00 1,687.95 1,676.35 1,698.65 1,701.65 1,699.40
15-Feb-24 EQ 1,677.00 1,687.75 1,661.60 1,666.20 1,680.00 1,676.35 1,673.73
14-Feb-24 EQ 1,660.20 1,669.45 1,635.50 1,684.55 1,666.80 1,666.20 1,648.69
13-Feb-24 EQ 1,683.00 1,689.10 1,663.50 1,680.10 1,681.50 1,684.55 1,676.31
12-Feb-24 EQ 1,670.35 1,692.95 1,670.35 1,669.35 1,677.20 1,680.10 1,684.63
9-Feb-24 EQ 1,684.70 1,692.90 1,659.80 1,692.10 1,670.00 1,669.35 1,669.56
8-Feb-24 EQ 1,698.00 1,706.35 1,682.80 1,693.75 1,693.00 1,692.10 1,692.50
7-Feb-24 EQ 1,729.00 1,729.00 1,686.85 1,729.45 1,695.00 1,693.75 1,699.46
6-Feb-24 EQ 1,686.75 1,733.00 1,673.95 1,687.20 1,728.00 1,729.45 1,717.32
5-Feb-24 EQ 1,694.75 1,700.75 1,681.85 1,693.35 1,683.40 1,687.20 1,690.95
2-Feb-24 EQ 1,666.05 1,718.50 1,665.00 1,657.05 1,693.30 1,693.35 1,697.40
1-Feb-24 EQ 1,659.55 1,677.00 1,650.35 1,660.90 1,655.00 1,657.05 1,662.81
31-Jan-24 EQ 1,648.25 1,667.25 1,638.10 1,651.45 1,656.75 1,660.90 1,655.75
30-Jan-24 EQ 1,662.45 1,690.00 1,648.25 1,656.60 1,653.00 1,651.45 1,667.00
29-Jan-24 EQ 1,665.15 1,679.35 1,647.60 1,669.10 1,651.05 1,656.60 1,658.53
25-Jan-24 EQ 1,672.95 1,680.55 1,658.00 1,675.40 1,666.00 1,669.10 1,669.03
24-Jan-24 EQ 1,659.90 1,680.00 1,645.00 1,642.15 1,673.00 1,675.40 1,662.71
23-Jan-24 EQ 1,650.10 1,674.70 1,637.70 1,648.85 1,642.00 1,642.15 1,658.08
20-Jan-24 EQ 1,665.55 1,669.25 1,645.00 1,659.20 1,649.45 1,648.85 1,652.55
19-Jan-24 EQ 1,651.60 1,665.50 1,644.15 1,642.60 1,657.85 1,659.20 1,657.08
18-Jan-24 EQ 1,642.65 1,649.00 1,628.25 1,640.20 1,646.65 1,642.60 1,639.29
17-Jan-24 EQ 1,620.25 1,647.50 1,620.25 1,631.55 1,641.00 1,640.20 1,639.02
16-Jan-24 EQ 1,644.80 1,648.50 1,625.00 1,652.10 1,626.00 1,631.55 1,637.98
15-Jan-24 EQ 1,644.95 1,664.95 1,636.00 1,612.75 1,652.00 1,652.10 1,648.80
12-Jan-24 EQ 1,562.00 1,618.00 1,555.40 1,494.20 1,615.00 1,612.75 1,597.81
11-Jan-24 EQ 1,524.90 1,525.00 1,486.60 1,519.90 1,520.30 1,494.20 1,499.59
10-Jan-24 EQ 1,524.95 1,535.45 1,505.00 1,529.30 1,519.95 1,519.90 1,519.11
9-Jan-24 EQ 1,541.90 1,553.00 1,525.85 1,522.80 1,530.05 1,529.30 1,541.86
8-Jan-24 EQ 1,528.95 1,536.00 1,513.25 1,532.55 1,520.00 1,522.80 1,523.73
5-Jan-24 EQ 1,506.75 1,539.70 1,506.25 1,512.70 1,531.00 1,532.55 1,530.26
4-Jan-24 EQ 1,504.95 1,519.75 1,492.90 1,490.00 1,513.00 1,512.70 1,508.26
3-Jan-24 EQ 1,519.95 1,519.95 1,488.00 1,534.40 1,492.00 1,490.00 1,499.65
2-Jan-24 EQ 1,546.00 1,549.15 1,523.00 1,551.35 1,533.00 1,534.40 1,533.27
1-Jan-24 EQ 1,539.00 1,557.00 1,535.25 1,542.90 1,548.00 1,551.35 1,548.27
29-Dec-23 EQ 1,541.05 1,559.45 1,540.00 1,562.65 1,542.65 1,542.90 1,544.62
28-Dec-23 EQ 1,568.95 1,568.95 1,555.00 1,567.10 1,566.00 1,562.65 1,561.64
27-Dec-23 EQ 1,544.00 1,570.00 1,544.00 1,543.95 1,568.60 1,567.10 1,560.67
26-Dec-23 EQ 1,535.00 1,548.00 1,523.00 1,562.90 1,546.00 1,543.95 1,539.75
22-Dec-23 EQ 1,534.95 1,566.00 1,523.00 1,536.00 1,560.60 1,562.90 1,544.96
21-Dec-23 EQ 1,521.25 1,546.65 1,521.25 1,536.40 1,540.05 1,536.00 1,536.05
20-Dec-23 EQ 1,565.05 1,583.50 1,530.00 1,558.30 1,531.00 1,536.40 1,561.35
19-Dec-23 EQ 1,570.10 1,573.95 1,543.25 1,564.35 1,555.00 1,558.30 1,557.15
18-Dec-23 EQ 1,567.95 1,593.00 1,560.30 1,578.40 1,563.00 1,564.35 1,572.19
15-Dec-23 EQ 1,523.05 1,588.55 1,521.00 1,501.45 1,576.55 1,578.40 1,561.19
14-Dec-23 EQ 1,463.40 1,511.00 1,461.35 1,449.00 1,506.00 1,501.45 1,492.04
13-Dec-23 EQ 1,476.00 1,476.05 1,433.15 1,476.05 1,449.95 1,449.00 1,446.80
12-Dec-23 EQ 1,477.50 1,490.00 1,467.65 1,488.50 1,476.00 1,476.05 1,477.51
11-Dec-23 EQ 1,490.00 1,498.00 1,482.00 1,491.15 1,489.50 1,488.50 1,490.33
8-Dec-23 EQ 1,470.40 1,494.70 1,466.25 1,465.90 1,491.00 1,491.15 1,481.11
7-Dec-23 EQ 1,472.85 1,472.85 1,461.80 1,474.30 1,468.50 1,465.90 1,466.24
6-Dec-23 EQ 1,456.75 1,477.00 1,451.05 1,453.95 1,475.00 1,474.30 1,466.59
5-Dec-23 EQ 1,465.80 1,466.90 1,442.00 1,464.35 1,454.90 1,453.95 1,449.86
4-Dec-23 EQ 1,460.45 1,471.90 1,449.30 1,452.30 1,464.90 1,464.35 1,462.41
1-Dec-23 EQ 1,459.90 1,459.90 1,446.15 1,455.15 1,451.50 1,452.30 1,450.95
30-Nov-23 EQ 1,453.25 1,460.65 1,449.55 1,459.60 1,455.00 1,455.15 1,455.41
29-Nov-23 EQ 1,451.10 1,460.70 1,449.80 1,442.70 1,459.20 1,459.60 1,456.94
28-Nov-23 EQ 1,444.00 1,445.00 1,427.05 1,437.40 1,442.65 1,442.70 1,435.92
24-Nov-23 EQ 1,445.55 1,452.65 1,433.85 1,449.25 1,437.00 1,437.40 1,440.18
23-Nov-23 EQ 1,467.90 1,467.90 1,447.70 1,457.80 1,450.75 1,449.25 1,455.48
22-Nov-23 EQ 1,436.20 1,458.95 1,436.20 1,439.00 1,457.30 1,457.80 1,448.39
21-Nov-23 EQ 1,442.00 1,450.00 1,436.75 1,436.60 1,439.40 1,439.00 1,441.14
20-Nov-23 EQ 1,442.00 1,452.00 1,433.65 1,437.55 1,437.45 1,436.60 1,439.72
17-Nov-23 EQ 1,441.05 1,451.00 1,435.05 1,444.90 1,437.20 1,437.55 1,440.60
16-Nov-23 EQ 1,416.10 1,453.40 1,410.60 1,410.50 1,445.00 1,444.90 1,438.50
15-Nov-23 EQ 1,399.00 1,414.00 1,393.00 1,373.55 1,412.00 1,410.50 1,401.79
13-Nov-23 EQ 1,379.85 1,382.45 1,370.85 1,388.20 1,373.75 1,373.55 1,375.99
12-Nov-23 EQ 1,380.05 1,389.10 1,380.05 1,368.85 1,389.00 1,388.20 1,386.21
10-Nov-23 EQ 1,369.95 1,373.15 1,361.00 1,374.80 1,370.40 1,368.85 1,366.16
9-Nov-23 EQ 1,395.90 1,397.50 1,370.05 1,391.00 1,377.00 1,374.80 1,380.21
8-Nov-23 EQ 1,405.00 1,405.00 1,386.45 1,404.30 1,390.50 1,391.00 1,397.84
7-Nov-23 EQ 1,400.00 1,405.90 1,394.85 1,403.30 1,404.50 1,404.30 1,401.76
6-Nov-23 EQ 1,393.90 1,407.25 1,390.80 1,389.05 1,404.05 1,403.30 1,397.26
52W H 52W L VOLUME VALUE No of trades
1,991.45 1,358.35 3,160,880 5,544,781,198.40 168,160
1,991.45 1,358.35 7,336,722 12,782,053,575.35 237,541
1,991.45 1,351.65 371,966 655,284,656.85 29,613
1,991.45 1,351.65 7,395,236 13,009,050,347.40 283,103
1,991.45 1,351.65 5,919,715 10,732,932,366.35 221,376
1,991.45 1,351.65 4,621,252 8,506,871,719.80 157,581
1,991.45 1,351.65 7,018,940 13,140,601,455.55 157,551
1,991.45 1,351.65 4,689,120 8,728,392,271.00 181,283
1,991.45 1,351.65 2,906,475 5,425,065,456.80 137,718
1,991.45 1,351.65 4,311,910 8,072,663,538.05 177,546
1,991.45 1,351.65 4,125,240 7,665,799,770.25 189,972
1,991.45 1,351.65 4,654,601 8,639,326,330.60 185,546
1,991.45 1,351.65 10,526,196 19,911,246,940.10 335,832
1,991.45 1,351.65 8,162,822 15,980,388,201.05 295,717
1,991.45 1,351.65 3,111,512 6,028,023,137.55 139,457
1,991.45 1,351.65 5,353,705 10,523,164,056.35 184,609
1,977.00 1,351.65 3,751,378 7,341,734,867.25 242,164
1,977.00 1,351.65 4,709,431 9,101,157,285.95 209,438
1,977.00 1,351.65 4,782,119 9,250,080,166.00 187,711
1,977.00 1,351.65 4,857,163 9,526,613,749.45 240,629
1,975.75 1,351.65 5,637,391 10,923,947,722.80 301,214
1,975.75 1,351.65 6,112,575 11,809,911,119.45 232,953
1,975.75 1,351.65 10,001,483 19,268,903,580.40 317,341
1,975.75 1,351.65 7,503,887 14,220,032,273.75 279,836
1,975.75 1,351.65 4,029,072 7,651,153,333.05 153,975
1,975.75 1,351.65 6,986,955 13,144,582,073.90 225,929
1,975.75 1,351.65 14,908,931 28,723,892,455.00 301,305
1,975.75 1,351.65 8,952,803 17,036,613,838.85 204,902
1,975.75 1,351.65 4,268,341 8,065,107,237.85 173,033
1,975.75 1,351.65 7,277,616 13,746,948,535.65 181,532
1,975.75 1,351.65 3,636,672 6,874,260,634.45 133,793
1,975.75 1,351.65 15,242,974 28,992,778,817.95 346,786
1,975.75 1,351.65 7,976,570 15,114,309,893.55 219,801
1,975.75 1,351.65 6,385,468 12,120,891,191.90 252,266
1,975.75 1,351.65 2,793,127 5,451,501,004.50 142,203
1,975.75 1,351.65 1,570,181 3,051,912,524.40 72,563
1,975.75 1,351.65 3,843,127 7,489,665,426.75 120,139
1,975.75 1,351.65 8,555,092 16,541,770,366.05 219,622
1,975.75 1,351.65 5,312,946 10,178,552,300.90 254,659
1,975.75 1,351.65 6,909,600 13,269,985,403.85 265,300
1,975.75 1,351.65 4,772,612 9,092,431,539.80 186,509
1,975.75 1,351.65 5,848,106 11,158,720,885.65 190,652
1,975.75 1,351.65 4,081,810 7,853,428,072.45 148,492
1,975.75 1,351.65 4,778,310 9,141,125,232.25 178,663
1,975.75 1,351.65 4,694,322 9,164,003,289.55 146,119
1,975.75 1,351.65 5,573,739 10,930,227,192.05 231,832
1,951.00 1,351.65 13,466,759 26,134,516,922.15 246,824
1,951.00 1,351.65 7,228,284 13,994,572,218.80 251,568
1,951.00 1,351.65 6,514,531 12,611,699,907.10 239,601
1,903.00 1,351.65 3,830,679 7,260,360,446.00 169,020
1,903.00 1,351.65 3,728,589 7,008,612,072.55 164,417
1,903.00 1,351.65 5,015,935 9,351,150,975.10 158,876
1,903.00 1,351.65 4,300,287 8,086,221,002.75 185,241
1,903.00 1,351.65 1,966,902 3,681,187,613.50 116,979
1,903.00 1,351.65 3,870,333 7,257,635,525.75 141,879
1,903.00 1,351.65 2,585,989 4,815,890,949.80 140,168
1,903.00 1,351.65 7,335,657 13,533,180,793.15 218,353
1,903.00 1,351.65 7,450,718 13,513,504,750.80 195,413
1,903.00 1,351.65 4,176,918 7,515,536,069.05 152,390
1,903.00 1,351.65 4,315,329 7,737,916,018.35 138,899
1,903.00 1,351.65 4,258,524 7,523,890,127.90 130,511
1,903.00 1,351.65 6,227,910 10,890,209,220.55 237,457
1,903.00 1,351.65 5,094,329 9,079,119,381.90 189,924
1,903.00 1,351.65 7,690,163 13,555,453,181.95 229,956
1,903.00 1,351.65 10,736,703 18,769,378,971.85 357,150
1,903.00 1,333.25 7,400,938 13,537,736,459.15 244,351
1,903.00 1,333.25 7,475,014 13,864,207,889.10 287,435
1,903.00 1,333.25 5,004,209 9,359,589,029.40 252,105
1,903.00 1,333.25 2,721,265 5,089,317,285.25 160,022
1,903.00 1,333.25 4,635,931 8,702,853,106.45 208,557
1,883.00 1,324.25 11,369,047 21,281,566,352.95 313,143
1,844.00 1,324.25 5,815,599 10,603,890,936.70 126,746
1,844.00 1,324.25 6,002,845 10,989,083,504.35 182,691
1,844.00 1,324.25 7,113,056 12,926,022,858.90 284,929
1,844.00 1,324.25 8,462,126 15,322,728,881.10 286,478
1,844.00 1,305.00 29,819,116 53,988,794,114.70 644,673
1,765.40 1,305.00 11,248,896 19,658,277,359.25 341,763
1,737.90 1,305.00 6,886,281 11,870,510,393.35 227,602
1,733.00 1,305.00 6,942,230 11,910,304,891.25 177,986
1,733.00 1,305.00 17,078,316 29,067,635,670.15 424,229
1,733.00 1,305.00 8,857,679 14,654,403,571.10 229,626
1,733.00 1,305.00 9,852,770 16,286,153,350.05 212,673
1,733.00 1,305.00 5,191,182 8,616,414,737.65 180,329
1,733.00 1,305.00 5,880,533 9,741,654,630.55 180,580
1,733.00 1,305.00 7,065,022 11,672,361,071.65 197,833
1,733.00 1,305.00 8,008,311 13,236,297,146.75 226,165
1,733.00 1,305.00 7,269,965 11,789,003,344.75 157,551
1,733.00 1,305.00 10,493,173 16,986,388,682.30 392,727
1,733.00 1,305.00 6,801,771 10,805,277,301.65 244,645
1,733.00 1,262.25 8,197,544 12,894,721,249.45 247,411
1,733.00 1,262.25 14,757,754 23,064,065,426.25 335,798
1,733.00 1,262.25 4,851,004 7,480,090,346.65 133,969
1,733.00 1,262.25 4,551,525 6,992,669,447.30 162,269
1,733.00 1,262.25 5,564,989 8,481,716,683.90 191,438
1,733.00 1,262.25 17,301,941 26,627,264,655.05 386,255
1,733.00 1,262.25 7,927,010 11,976,110,388.75 166,148
1,733.00 1,262.25 5,493,456 8,285,025,892.10 184,453
1,733.00 1,262.25 5,420,939 8,133,182,879.15 193,064
1,733.00 1,262.25 4,237,727 6,314,088,833.20 161,152
1,733.00 1,262.25 7,307,565 10,930,515,249.65 191,937
1,733.00 1,262.25 9,564,320 14,282,218,151.55 208,574
1,733.00 1,262.25 4,853,054 7,281,790,761.15 196,731
1,733.00 1,262.25 6,810,606 10,248,320,789.20 215,749
1,733.00 1,262.25 24,075,302 36,673,507,939.55 671,586
1,733.00 1,262.25 12,660,930 18,494,014,220.35 427,537
1,733.00 1,262.25 9,233,424 13,135,040,249.80 275,273
1,733.00 1,262.25 13,736,134 19,155,447,817.95 389,770
1,733.00 1,262.25 10,589,244 14,936,754,676.45 276,536
1,733.00 1,262.25 37,113,815 52,491,266,228.35 480,522
1,733.00 1,262.25 9,663,150 13,836,120,754.00 269,401
1,733.00 1,262.25 7,401,634 10,769,091,064.90 245,143
1,733.00 1,262.25 6,186,922 9,100,958,068.45 178,525
1,733.00 1,262.25 5,821,844 8,562,895,961.60 209,335
1,733.00 1,262.25 5,277,938 7,744,283,255.40 173,496
1,733.00 1,262.25 8,641,428 12,697,420,682.20 300,489
1,733.00 1,262.25 7,173,285 10,407,881,536.70 226,692
1,733.00 1,262.25 6,752,663 9,693,516,261.30 204,780
1,733.00 1,242.45 318,277 459,952,847.90 13,136
1,733.00 1,242.45 7,542,860 10,902,658,147.90 170,369
1,733.00 1,242.45 9,249,145 13,357,445,779.85 254,894
1,733.00 1,242.45 4,327,544 6,155,430,094.40 186,636
1,733.00 1,242.45 3,463,230 4,930,826,754.15 137,743
1,733.00 1,242.45 3,735,954 5,299,006,122.20 189,679
1,733.00 1,239.05 8,777,481 12,479,037,534.70 274,606
1,733.00 1,239.05 6,088,406 8,764,817,592.90 296,655
1,733.00 1,239.05 6,234,983 8,931,679,104.40 212,505
1,733.00 1,239.05 6,080,661 8,691,954,830.50 165,156
1,733.00 1,239.05 6,445,422 9,237,548,653.00 153,619
1,733.00 1,239.05 8,842,345 12,488,625,513.05 275,760
1,733.00 1,239.05 10,076,354 14,283,072,270.80 541,169
1,733.00 1,239.05 6,936,588 9,898,542,475.00 257,285
1,733.00 1,239.05 5,055,957 7,254,071,794.35 172,407
1,733.00 1,215.00 8,062,444 11,570,821,186.60 331,963
1,733.00 1,215.00 9,089,398 13,058,570,636.85 213,914
1,733.00 1,215.00 4,268,213 6,120,174,208.45 188,856
1,733.00 1,215.00 4,856,174 6,999,604,667.85 155,079
1,733.00 1,215.00 5,859,087 8,338,645,897.90 194,813
1,733.00 1,185.30 20,603,621 28,860,939,169.90 491,788
1,733.00 1,185.30 22,107,945 31,442,852,348.50 380,213
1,733.00 1,185.30 16,173,541 23,073,144,617.70 498,463
1,733.00 1,185.30 8,531,224 12,553,072,127.80 279,992
1,733.00 1,185.30 12,275,616 18,313,954,690.15 329,470
1,733.00 1,185.30 6,744,595 10,118,134,819.35 231,665
1,733.00 1,185.30 9,423,230 14,145,182,659.45 221,885
1,733.00 1,185.30 6,610,887 9,787,517,054.25 182,211
1,733.00 1,185.30 5,072,482 7,508,474,798.80 151,929
1,733.00 1,185.30 11,186,915 16,576,757,070.95 313,152
1,733.00 1,185.30 8,736,248 12,976,530,261.30 206,909
1,733.00 1,185.30 7,279,400 10,808,700,023.30 216,472
1,733.00 1,185.30 6,580,002 9,905,917,258.20 233,368
1,733.00 1,185.30 12,499,530 18,784,020,019.00 288,652
1,733.00 1,185.30 6,857,402 10,217,237,548.90 227,899
1,733.00 1,185.30 8,351,081 12,490,545,025.35 307,407
1,733.00 1,185.30 14,673,890 22,204,570,809.45 512,162
1,733.00 1,185.30 11,062,497 17,221,025,530.50 223,612
1,733.00 1,185.30 4,759,059 7,431,059,606.05 235,538
1,733.00 1,185.30 6,870,411 10,813,185,653.45 247,678
1,733.00 1,185.30 4,958,904 8,003,700,121.25 201,320
1,733.00 1,185.30 11,809,997 19,271,370,665.00 285,667
1,733.00 1,185.30 8,803,799 14,464,850,154.75 224,912
1,733.00 1,185.30 5,688,997 9,167,281,916.80 195,986
1,733.00 1,185.30 4,614,222 7,457,666,086.00 207,553
1,733.00 1,185.30 6,752,895 10,810,022,836.75 243,001
1,733.00 1,185.30 6,348,359 10,263,036,188.75 244,687
1,733.00 1,185.30 6,420,684 10,250,800,224.90 243,568
1,733.00 1,185.30 4,596,579 7,403,097,435.55 241,650
1,733.00 1,185.30 4,445,156 7,298,368,189.55 193,640
1,733.00 1,185.30 292,153 484,868,460.90 9,759
1,733.00 1,185.30 6,387,291 10,618,054,258.60 268,042
1,733.00 1,185.30 7,814,722 13,049,188,571.25 199,180
1,733.00 1,185.30 3,188,916 5,338,082,989.15 168,195
1,733.00 1,185.30 5,159,088 8,568,654,402.45 177,632
1,733.00 1,185.30 2,782,438 4,608,093,160.55 138,789
1,733.00 1,185.30 5,373,072 9,028,806,812.45 159,253
1,733.00 1,185.30 5,841,277 9,724,135,539.35 201,360
1,733.00 1,185.30 4,300,508 7,135,669,393.95 199,597
1,733.00 1,185.30 3,706,389 6,228,968,391.50 158,582
1,733.00 1,185.30 3,690,993 6,282,664,069.35 100,191
1,733.00 1,185.30 4,880,654 8,294,163,221.15 161,141
1,733.00 1,185.30 4,834,391 8,091,476,059.50 191,636
1,733.00 1,185.30 3,768,579 6,213,215,180.90 162,385
1,733.00 1,185.30 2,696,481 4,520,135,184.85 143,586
1,733.00 1,185.30 3,555,808 5,990,236,481.55 172,951
1,733.00 1,185.30 4,600,004 7,680,000,364.95 228,352
1,733.00 1,185.30 5,919,715 10,019,145,488.00 237,027
1,733.00 1,185.30 4,613,877 7,841,102,727.05 273,680
1,733.00 1,185.30 7,694,265 13,213,481,875.40 250,855
1,718.50 1,185.30 3,634,135 6,145,132,559.05 137,014
1,718.50 1,185.30 7,858,483 13,339,026,486.55 259,562
1,690.00 1,185.30 5,760,011 9,577,804,761.60 169,224
1,690.00 1,185.30 6,763,779 11,199,094,787.80 181,217
1,690.00 1,185.30 4,995,943 8,328,252,976.30 171,051
1,680.55 1,185.30 4,253,785 7,055,050,164.10 169,843
1,680.55 1,185.30 8,865,304 14,796,464,532.60 238,696
1,680.00 1,185.30 8,999,681 14,963,838,639.25 288,491
1,674.70 1,185.30 9,401,255 15,588,046,050.30 241,104
1,669.25 1,185.30 1,158,144 1,913,895,855.10 41,544
1,665.50 1,185.30 4,522,736 7,494,549,930.50 189,909
1,664.95 1,185.30 6,375,464 10,451,208,678.00 227,265
1,664.95 1,185.30 9,209,876 15,095,210,616.95 295,426
1,664.95 1,185.30 6,500,917 10,648,351,664.50 270,528
1,664.95 1,185.30 13,228,305 21,810,781,228.50 332,165
1,619.75 1,185.30 26,754,401 42,748,463,414.70 707,055
1,619.75 1,185.30 11,296,088 16,939,511,689.75 311,866
1,619.75 1,185.30 4,096,845 6,223,556,847.75 144,590
1,619.75 1,185.30 4,412,074 6,802,782,136.25 142,604
1,619.75 1,185.30 4,440,136 6,765,559,618.55 159,896
1,619.75 1,185.30 8,895,403 13,612,315,790.95 219,641
1,619.75 1,185.30 7,056,038 10,642,369,199.20 202,211
1,619.75 1,185.30 7,550,363 11,322,898,630.30 303,866
1,619.75 1,185.30 5,396,313 8,273,980,868.20 235,015
1,619.75 1,185.30 2,808,451 4,348,239,185.30 144,697
1,619.75 1,185.30 4,388,990 6,779,338,989.40 218,692
1,619.75 1,185.30 5,702,253 8,904,844,135.20 236,913
1,619.75 1,185.30 4,225,849 6,595,135,370.20 182,574
1,619.75 1,185.30 6,878,067 10,590,506,115.85 306,708
1,619.75 1,185.30 6,741,060 10,414,664,838.55 248,721
1,619.75 1,185.30 5,319,038 8,170,301,358.70 234,678
1,619.75 1,185.30 6,592,367 10,293,014,666.50 313,361
1,619.75 1,185.30 4,221,721 6,573,862,521.35 164,124
1,619.75 1,185.30 6,467,243 10,167,742,673.65 261,709
1,619.75 1,185.30 18,395,389 28,718,690,705.75 453,100
1,619.75 1,185.30 12,489,858 18,635,369,658.15 315,316
1,619.75 1,185.30 8,549,258 12,369,077,225.90 337,694
1,619.75 1,185.30 6,103,494 9,018,001,007.80 184,795
1,619.75 1,185.30 3,862,018 5,755,686,043.50 147,641
1,644.85 1,185.30 6,323,433 9,365,681,016.10 202,289
1,644.85 1,185.30 4,424,453 6,487,293,482.65 137,173
1,644.85 1,185.30 5,269,178 7,727,707,099.80 175,001
1,644.85 1,185.30 5,123,039 7,427,670,191.25 190,424
1,644.85 1,185.30 5,511,948 8,060,745,711.40 172,254
1,672.60 1,185.30 3,489,187 5,062,651,361.85 130,850
1,672.60 1,185.30 10,120,867 14,730,043,834.95 181,568
1,672.60 1,185.30 3,875,778 5,646,790,254.25 150,433
1,672.60 1,185.30 3,755,373 5,392,424,299.00 166,202
1,672.60 1,185.30 2,973,195 4,281,944,525.20 92,376
1,672.60 1,185.30 3,186,928 4,638,517,071.40 102,139
1,672.60 1,185.30 3,108,786 4,502,747,300.20 112,434
1,672.60 1,185.30 3,793,135 5,466,431,358.05 137,793
1,672.60 1,185.30 3,584,210 5,160,251,818.80 160,690
1,672.60 1,185.30 4,901,251 7,060,746,836.60 155,046
1,672.60 1,185.30 6,673,907 9,600,447,548.95 205,547
1,672.60 1,185.30 8,551,860 11,987,924,650.60 213,458
1,672.60 1,185.30 3,462,092 4,763,794,426.75 153,816
1,672.60 1,185.30 572,298 793,325,412.10 41,383
1,672.60 1,185.30 2,943,649 4,021,487,680.45 126,698
1,672.60 1,185.30 5,498,051 7,588,483,905.60 215,986
1,672.60 1,185.30 3,550,635 4,963,220,499.25 105,192
1,672.60 1,185.30 2,272,209 3,185,082,415.90 102,779
1,672.60 1,185.30 2,736,381 3,823,436,234.45 97,586
Date series OPEN HIGH LOW PREV. CLOSltp close vwap
3-Nov-23 EQ 3,382.00 3,387.90 3,344.30 3,360.10 3,351.00 3,350.90 3,362.79
2-Nov-23 EQ 3,343.20 3,375.95 3,343.20 3,330.65 3,363.00 3,360.10 3,363.98
1-Nov-23 EQ 3,355.00 3,371.60 3,311.00 3,368.75 3,311.40 3,330.65 3,347.22
31-Oct-23 EQ 3,399.00 3,399.00 3,350.05 3,378.55 3,371.80 3,368.75 3,368.00
30-Oct-23 EQ 3,350.00 3,382.85 3,333.75 3,350.95 3,381.00 3,378.55 3,368.57
27-Oct-23 EQ 3,350.00 3,362.00 3,337.00 3,336.75 3,350.00 3,350.95 3,351.03
26-Oct-23 EQ 3,368.05 3,373.70 3,330.00 3,390.10 3,331.80 3,336.75 3,346.35
25-Oct-23 EQ 3,390.50 3,425.00 3,377.20 3,410.15 3,390.55 3,390.10 3,398.15
23-Oct-23 EQ 3,473.00 3,478.95 3,401.30 3,494.55 3,409.15 3,410.15 3,442.60
20-Oct-23 EQ 3,450.40 3,499.50 3,444.05 3,455.65 3,491.85 3,494.55 3,485.40
19-Oct-23 EQ 3,469.50 3,476.85 3,451.90 3,487.25 3,454.80 3,455.65 3,461.86
18-Oct-23 EQ 3,511.00 3,522.70 3,484.00 3,507.05 3,492.50 3,487.25 3,500.28
17-Oct-23 EQ 3,530.00 3,534.15 3,503.35 3,524.05 3,509.00 3,507.05 3,516.16
16-Oct-23 EQ 3,566.00 3,574.65 3,519.10 3,570.85 3,521.00 3,524.05 3,539.03
13-Oct-23 EQ 3,530.00 3,577.00 3,525.00 3,542.55 3,574.30 3,570.85 3,562.28
12-Oct-23 EQ 3,575.00 3,588.65 3,538.10 3,609.90 3,543.00 3,542.55 3,555.40
11-Oct-23 EQ 3,650.00 3,650.00 3,605.00 3,628.90 3,613.00 3,609.90 3,625.72
10-Oct-23 EQ 3,640.05 3,648.00 3,601.35 3,638.35 3,629.50 3,628.90 3,623.90
9-Oct-23 EQ 3,645.05 3,679.00 3,631.00 3,621.40 3,633.00 3,638.35 3,652.75
6-Oct-23 EQ 3,591.00 3,634.95 3,575.05 3,589.35 3,621.25 3,621.40 3,606.29
5-Oct-23 EQ 3,554.00 3,624.00 3,551.20 3,537.75 3,590.00 3,589.35 3,589.48
4-Oct-23 EQ 3,486.30 3,548.00 3,477.30 3,513.85 3,545.00 3,537.75 3,504.95
3-Oct-23 EQ 3,534.20 3,534.20 3,480.10 3,528.60 3,507.10 3,513.85 3,508.19
29-Sep-23 EQ 3,537.20 3,568.45 3,505.55 3,536.75 3,525.00 3,528.60 3,536.95
28-Sep-23 EQ 3,600.00 3,602.80 3,527.35 3,589.30 3,549.00 3,536.75 3,558.09
27-Sep-23 EQ 3,590.00 3,614.00 3,555.70 3,585.70 3,586.00 3,589.30 3,587.16
26-Sep-23 EQ 3,567.60 3,594.95 3,536.00 3,577.15 3,590.00 3,585.70 3,561.51
25-Sep-23 EQ 3,602.50 3,620.00 3,558.65 3,603.65 3,569.80 3,577.15 3,579.70
22-Sep-23 EQ 3,584.00 3,633.75 3,565.05 3,585.30 3,604.00 3,603.65 3,605.09
21-Sep-23 EQ 3,588.55 3,605.00 3,528.00 3,606.05 3,586.00 3,585.30 3,559.97
20-Sep-23 EQ 3,580.00 3,625.00 3,580.00 3,606.15 3,600.10 3,606.05 3,612.14
18-Sep-23 EQ 3,580.05 3,619.30 3,575.25 3,598.30 3,605.00 3,606.15 3,605.10
15-Sep-23 EQ 3,567.85 3,607.35 3,562.45 3,560.05 3,591.55 3,598.30 3,591.93
14-Sep-23 EQ 3,570.05 3,597.70 3,545.60 3,567.85 3,562.35 3,560.05 3,563.35
13-Sep-23 EQ 3,571.10 3,588.85 3,545.00 3,580.80 3,561.50 3,567.85 3,568.13
12-Sep-23 EQ 3,492.00 3,589.90 3,483.00 3,480.65 3,572.60 3,580.80 3,550.35
11-Sep-23 EQ 3,462.00 3,485.70 3,445.00 3,441.90 3,481.00 3,480.65 3,471.77
8-Sep-23 EQ 3,455.25 3,465.00 3,435.05 3,455.25 3,445.00 3,441.90 3,446.91
7-Sep-23 EQ 3,430.80 3,460.00 3,422.30 3,429.90 3,458.00 3,455.25 3,443.88
6-Sep-23 EQ 3,434.00 3,443.90 3,398.10 3,429.35 3,421.60 3,429.90 3,424.44
5-Sep-23 EQ 3,420.00 3,447.00 3,405.15 3,418.50 3,425.65 3,429.35 3,430.40
4-Sep-23 EQ 3,378.00 3,432.85 3,370.05 3,379.20 3,418.50 3,418.50 3,405.13
1-Sep-23 EQ 3,366.00 3,389.00 3,356.80 3,356.80 3,374.00 3,379.20 3,379.92
31-Aug-23 EQ 3,401.00 3,417.40 3,343.65 3,390.95 3,361.00 3,356.80 3,369.12
30-Aug-23 EQ 3,398.00 3,408.10 3,383.05 3,376.15 3,391.00 3,390.95 3,397.70
29-Aug-23 EQ 3,381.05 3,389.55 3,365.00 3,375.55 3,375.00 3,376.15 3,375.62
28-Aug-23 EQ 3,394.00 3,394.00 3,360.10 3,381.30 3,373.00 3,375.55 3,374.18
25-Aug-23 EQ 3,375.00 3,385.80 3,350.25 3,387.75 3,374.00 3,381.30 3,371.84
24-Aug-23 EQ 3,408.00 3,413.05 3,378.10 3,398.25 3,391.00 3,387.75 3,392.89
23-Aug-23 EQ 3,388.00 3,402.00 3,376.00 3,382.15 3,389.20 3,398.25 3,392.66
22-Aug-23 EQ 3,400.00 3,411.00 3,365.05 3,401.65 3,383.10 3,382.15 3,379.46
21-Aug-23 EQ 3,375.00 3,409.75 3,372.00 3,367.10 3,400.05 3,401.65 3,396.90
18-Aug-23 EQ 3,410.00 3,410.00 3,356.50 3,435.75 3,368.00 3,367.10 3,373.82
17-Aug-23 EQ 3,455.00 3,460.80 3,413.20 3,458.40 3,425.90 3,435.75 3,435.28
16-Aug-23 EQ 3,450.00 3,466.00 3,435.20 3,449.85 3,450.70 3,458.40 3,453.07
14-Aug-23 EQ 3,440.70 3,455.00 3,411.00 3,448.80 3,448.00 3,449.85 3,434.19
11-Aug-23 EQ 3,438.10 3,466.65 3,414.00 3,442.10 3,444.50 3,448.80 3,444.54
10-Aug-23 EQ 3,450.00 3,464.90 3,430.05 3,462.50 3,448.25 3,442.10 3,442.07
9-Aug-23 EQ 3,464.90 3,467.00 3,425.05 3,470.60 3,460.85 3,462.50 3,449.06
8-Aug-23 EQ 3,484.05 3,489.95 3,456.60 3,484.05 3,469.00 3,470.60 3,470.86
7-Aug-23 EQ 3,453.95 3,488.00 3,441.25 3,443.55 3,482.90 3,484.05 3,467.58
4-Aug-23 EQ 3,401.25 3,471.00 3,401.25 3,399.95 3,441.05 3,443.55 3,445.20
3-Aug-23 EQ 3,420.00 3,433.25 3,368.00 3,440.65 3,397.00 3,399.95 3,397.85
2-Aug-23 EQ 3,434.95 3,446.40 3,413.60 3,452.05 3,433.00 3,440.65 3,435.39
1-Aug-23 EQ 3,415.00 3,460.00 3,415.00 3,421.45 3,450.10 3,452.05 3,443.71
31-Jul-23 EQ 3,364.40 3,426.65 3,360.90 3,355.40 3,415.00 3,421.45 3,406.98
28-Jul-23 EQ 3,385.00 3,393.70 3,331.00 3,396.90 3,354.00 3,355.40 3,352.74
27-Jul-23 EQ 3,394.95 3,411.65 3,385.05 3,388.30 3,398.00 3,396.90 3,395.09
26-Jul-23 EQ 3,400.35 3,420.85 3,385.00 3,399.15 3,394.00 3,388.30 3,399.91
25-Jul-23 EQ 3,397.50 3,406.80 3,380.20 3,394.75 3,400.00 3,399.15 3,396.67
24-Jul-23 EQ 3,381.00 3,413.45 3,372.10 3,368.30 3,393.00 3,394.75 3,397.83
21-Jul-23 EQ 3,404.05 3,434.90 3,359.05 3,463.30 3,374.00 3,368.30 3,396.22
20-Jul-23 EQ 3,453.10 3,478.90 3,436.05 3,470.05 3,461.60 3,463.30 3,453.22
19-Jul-23 EQ 3,500.00 3,516.85 3,445.65 3,496.85 3,469.00 3,470.05 3,476.09
18-Jul-23 EQ 3,476.00 3,524.00 3,465.00 3,491.70 3,492.45 3,496.85 3,496.72
17-Jul-23 EQ 3,510.00 3,549.90 3,477.05 3,514.65 3,488.00 3,491.70 3,512.83
14-Jul-23 EQ 3,365.00 3,524.85 3,352.00 3,340.55 3,509.00 3,514.65 3,443.41
13-Jul-23 EQ 3,284.00 3,367.45 3,272.75 3,259.90 3,344.50 3,340.55 3,338.97
12-Jul-23 EQ 3,280.95 3,289.15 3,250.10 3,272.40 3,260.95 3,259.90 3,266.42
11-Jul-23 EQ 3,295.00 3,295.00 3,260.80 3,271.95 3,272.00 3,272.40 3,277.42
10-Jul-23 EQ 3,324.75 3,324.75 3,265.20 3,329.25 3,277.00 3,271.95 3,283.62
7-Jul-23 EQ 3,302.00 3,356.90 3,302.00 3,322.90 3,321.00 3,329.25 3,334.15
6-Jul-23 EQ 3,306.55 3,328.45 3,302.00 3,319.95 3,321.30 3,322.90 3,314.41
5-Jul-23 EQ 3,320.00 3,329.00 3,305.00 3,308.85 3,322.00 3,319.95 3,318.57
4-Jul-23 EQ 3,290.00 3,315.00 3,277.30 3,272.30 3,307.00 3,308.85 3,298.36
3-Jul-23 EQ 3,314.30 3,318.80 3,268.75 3,302.25 3,274.00 3,272.30 3,286.37
30-Jun-23 EQ 3,220.00 3,310.00 3,214.10 3,215.45 3,298.40 3,302.25 3,280.38
28-Jun-23 EQ 3,208.00 3,230.95 3,193.40 3,197.35 3,221.00 3,215.45 3,215.84
27-Jun-23 EQ 3,202.00 3,209.65 3,182.30 3,189.65 3,197.30 3,197.35 3,194.42
 26-Jun-23 EQ 3,205.00 3,213.90 3,173.00 3,216.35 3,190.00 3,189.65 3,189.39
23-Jun-23 EQ 3,237.30 3,249.40 3,209.15 3,238.50 3,213.90 3,216.35 3,221.22
22-Jun-23 EQ 3,260.00 3,267.65 3,230.10 3,258.20 3,240.50 3,238.50 3,246.23
21-Jun-23 EQ 3,250.00 3,261.40 3,223.95 3,227.70 3,257.00 3,258.20 3,247.51
20-Jun-23 EQ 3,214.00 3,232.50 3,201.05 3,210.40 3,229.90 3,227.70 3,218.86
19-Jun-23 EQ 3,190.00 3,214.90 3,175.00 3,174.90 3,207.10 3,210.40 3,194.51
16-Jun-23 EQ 3,197.00 3,199.40 3,156.00 3,216.30 3,177.30 3,174.90 3,175.76
15-Jun-23 EQ 3,245.30 3,247.45 3,210.00 3,251.05 3,215.30 3,216.30 3,225.77
14-Jun-23 EQ 3,243.70 3,255.85 3,225.85 3,243.70 3,245.30 3,251.05 3,244.95
13-Jun-23 EQ 3,260.00 3,265.00 3,239.00 3,246.90 3,244.90 3,243.70 3,249.64
12-Jun-23 EQ 3,215.00 3,254.40 3,211.00 3,209.30 3,248.40 3,246.90 3,238.21
9-Jun-23 EQ 3,245.00 3,250.00 3,205.35 3,236.45 3,210.00 3,209.30 3,219.25
8-Jun-23 EQ 3,261.00 3,270.00 3,233.00 3,274.90 3,236.00 3,236.45 3,246.40
7-Jun-23 EQ 3,253.00 3,278.85 3,241.00 3,232.30 3,274.55 3,274.90 3,261.20
6-Jun-23 EQ 3,280.00 3,288.85 3,220.60 3,288.90 3,237.00 3,232.30 3,235.85
5-Jun-23 EQ 3,315.00 3,327.00 3,285.05 3,305.60 3,289.30 3,288.90 3,301.42
2-Jun-23 EQ 3,326.25 3,335.90 3,297.45 3,324.00 3,306.40 3,305.60 3,310.69
1-Jun-23 EQ 3,314.00 3,340.00 3,297.50 3,289.50 3,322.00 3,324.00 3,325.54
31-May-23 EQ 3,309.00 3,327.70 3,265.15 3,316.20 3,286.00 3,289.50 3,294.05
30-May-23 EQ 3,315.00 3,326.95 3,301.35 3,320.35 3,315.15 3,316.20 3,311.75
29-May-23 EQ 3,360.80 3,372.00 3,312.00 3,328.90 3,320.70 3,320.35 3,333.70
26-May-23 EQ 3,293.50 3,338.65 3,291.00 3,293.50 3,331.70 3,328.90 3,310.97
25-May-23 EQ 3,294.00 3,306.00 3,267.10 3,303.35 3,295.00 3,293.50 3,287.20
24-May-23 EQ 3,276.00 3,317.20 3,276.00 3,297.05 3,303.50 3,303.35 3,302.83
23-May-23 EQ 3,306.00 3,327.95 3,290.10 3,298.70 3,295.00 3,297.05 3,310.23
22-May-23 EQ 3,230.00 3,308.45 3,217.05 3,222.85 3,292.00 3,298.70 3,272.82
19-May-23 EQ 3,210.00 3,234.50 3,203.05 3,199.85 3,224.55 3,222.85 3,219.92
18-May-23 EQ 3,225.95 3,228.95 3,195.00 3,208.70 3,200.00 3,199.85 3,203.72
17-May-23 EQ 3,255.95 3,280.00 3,198.25 3,258.15 3,209.00 3,208.70 3,216.79
16-May-23 EQ 3,256.20 3,285.00 3,250.45 3,255.05 3,255.95 3,258.15 3,266.60
15-May-23 EQ 3,284.00 3,292.00 3,248.35 3,274.30 3,251.50 3,255.05 3,272.51
12-May-23 EQ 3,279.15 3,290.00 3,260.00 3,282.15 3,277.00 3,274.30 3,274.10
11-May-23 EQ 3,309.00 3,309.70 3,272.00 3,286.80 3,281.05 3,282.15 3,293.20
10-May-23 EQ 3,290.00 3,306.50 3,266.05 3,283.25 3,280.00 3,286.80 3,286.72
9-May-23 EQ 3,252.60 3,298.00 3,246.00 3,250.60 3,292.00 3,283.25 3,267.91
8-May-23 EQ 3,245.00 3,254.85 3,231.30 3,230.70 3,250.00 3,250.60 3,245.43
5-May-23 EQ 3,220.00 3,244.00 3,210.05 3,220.70 3,227.05 3,230.70 3,226.43
4-May-23 EQ 3,180.15 3,224.45 3,178.00 3,179.90 3,217.00 3,220.70 3,210.20
3-May-23 EQ 3,216.00 3,216.00 3,173.15 3,219.40 3,180.00 3,179.90 3,184.78
2-May-23 EQ 3,235.00 3,235.00 3,210.00 3,219.25 3,217.00 3,219.40 3,222.28
28-Apr-23 EQ 3,200.40 3,227.25 3,196.25 3,187.95 3,215.00 3,219.25 3,213.13
27-Apr-23 EQ 3,185.00 3,199.20 3,170.65 3,198.15 3,188.00 3,187.95 3,182.88
26-Apr-23 EQ 3,181.00 3,208.40 3,181.00 3,176.00 3,196.00 3,198.15 3,197.96
25-Apr-23 EQ 3,183.00 3,191.20 3,147.50 3,174.80 3,175.05 3,176.00 3,176.72
24-Apr-23 EQ 3,151.10 3,180.95 3,126.15 3,160.85 3,172.00 3,174.80 3,151.83
21-Apr-23 EQ 3,110.00 3,164.45 3,100.80 3,104.80 3,159.00 3,160.85 3,135.53
20-Apr-23 EQ 3,090.00 3,113.00 3,078.00 3,089.60 3,104.95 3,104.80 3,094.26
19-Apr-23 EQ 3,130.75 3,140.00 3,071.50 3,130.75 3,089.00 3,089.60 3,098.63
18-Apr-23 EQ 3,154.95 3,156.85 3,110.60 3,139.50 3,130.60 3,130.75 3,127.60
17-Apr-23 EQ 3,134.10 3,163.40 3,070.25 3,188.85 3,139.00 3,139.50 3,111.19
13-Apr-23 EQ 3,210.00 3,230.00 3,180.00 3,241.65 3,192.00 3,188.85 3,193.66
12-Apr-23 EQ 3,227.95 3,260.95 3,199.00 3,213.80 3,245.50 3,241.65 3,232.53
11-Apr-23 EQ 3,264.00 3,272.95 3,192.15 3,263.40 3,205.00 3,213.80 3,223.89
10-Apr-23 EQ 3,220.00 3,272.00 3,215.00 3,220.70 3,263.00 3,263.40 3,251.36
6-Apr-23 EQ 3,225.00 3,257.35 3,215.00 3,239.80 3,218.90 3,220.70 3,229.19
5-Apr-23 EQ 3,185.50 3,264.35 3,185.50 3,200.00 3,240.00 3,239.80 3,240.85
3-Apr-23 EQ 3,224.95 3,224.95 3,173.75 3,205.90 3,201.00 3,200.00 3,191.35
31-Mar-23 EQ 3,189.95 3,213.00 3,152.00 3,138.90 3,204.00 3,205.90 3,189.41
29-Mar-23 EQ 3,129.00 3,150.00 3,104.10 3,115.90 3,148.00 3,138.90 3,125.35
28-Mar-23 EQ 3,127.00 3,149.55 3,110.15 3,122.30 3,117.00 3,115.90 3,129.98
27-Mar-23 EQ 3,135.00 3,152.75 3,106.00 3,120.50 3,124.00 3,122.30 3,134.00
24-Mar-23 EQ 3,148.90 3,170.00 3,106.00 3,124.65 3,110.15 3,120.50 3,144.39
23-Mar-23 EQ 3,114.90 3,146.35 3,101.00 3,130.80 3,130.95 3,124.65 3,128.36
22-Mar-23 EQ 3,130.05 3,143.50 3,106.10 3,106.10 3,129.80 3,130.80 3,124.38
21-Mar-23 EQ 3,143.30 3,156.75 3,097.45 3,143.30 3,111.00 3,106.10 3,117.90
20-Mar-23 EQ 3,169.65 3,169.65 3,095.05 3,179.30 3,146.00 3,143.30 3,125.39
17-Mar-23 EQ 3,150.50 3,221.40 3,144.00 3,185.00 3,175.00 3,179.30 3,178.88
16-Mar-23 EQ 3,208.00 3,219.80 3,172.00 3,198.90 3,182.00 3,185.00 3,193.73
15-Mar-23 EQ 3,250.00 3,260.35 3,192.00 3,214.95 3,199.00 3,198.90 3,225.94
14-Mar-23 EQ 3,280.00 3,304.40 3,209.40 3,281.95 3,221.70 3,214.95 3,244.96
13-Mar-23 EQ 3,333.00 3,369.80 3,272.00 3,331.00 3,286.25 3,281.95 3,313.09
10-Mar-23 EQ 3,312.90 3,337.25 3,290.00 3,336.85 3,335.85 3,331.00 3,318.60
9-Mar-23 EQ 3,385.00 3,385.00 3,330.85 3,390.40 3,333.00 3,336.85 3,354.42
8-Mar-23 EQ 3,364.00 3,396.00 3,330.85 3,371.85 3,390.05 3,390.40 3,369.80
6-Mar-23 EQ 3,361.90 3,404.95 3,359.00 3,342.15 3,377.95 3,371.85 3,381.71
3-Mar-23 EQ 3,354.00 3,358.00 3,331.10 3,321.45 3,340.00 3,342.15 3,345.34
2-Mar-23 EQ 3,361.00 3,369.90 3,318.00 3,385.70 3,324.00 3,321.45 3,331.05
1-Mar-23 EQ 3,323.00 3,389.00 3,315.00 3,312.85 3,386.45 3,385.70 3,367.54
28-Feb-23 EQ 3,328.50 3,392.00 3,299.90 3,331.85 3,328.60 3,312.85 3,325.11
27-Feb-23 EQ 3,390.00 3,390.00 3,316.00 3,400.45 3,335.00 3,331.85 3,336.69
24-Feb-23 EQ 3,422.50 3,433.95 3,382.30 3,413.80 3,390.00 3,400.45 3,410.96
23-Feb-23 EQ 3,421.00 3,452.40 3,408.00 3,401.55 3,412.90 3,413.80 3,428.53
22-Feb-23 EQ 3,414.95 3,447.00 3,395.00 3,451.00 3,410.00 3,401.55 3,416.58
21-Feb-23 EQ 3,494.00 3,508.90 3,444.75 3,487.30 3,451.00 3,451.00 3,473.05
20-Feb-23 EQ 3,502.00 3,522.00 3,475.05 3,501.15 3,492.00 3,487.30 3,492.93
17-Feb-23 EQ 3,526.15 3,538.90 3,490.00 3,558.05 3,499.20 3,501.15 3,514.92
16-Feb-23 EQ 3,527.20 3,575.00 3,527.00 3,520.65 3,550.00 3,558.05 3,559.64
15-Feb-23 EQ 3,487.00 3,526.00 3,460.15 3,500.10 3,523.95 3,520.65 3,496.10
14-Feb-23 EQ 3,505.00 3,524.85 3,495.00 3,482.40 3,500.00 3,500.10 3,511.80
13-Feb-23 EQ 3,549.00 3,549.00 3,473.40 3,537.55 3,484.00 3,482.40 3,493.53
10-Feb-23 EQ 3,520.00 3,542.35 3,508.15 3,540.85 3,528.15 3,537.55 3,530.08
9-Feb-23 EQ 3,515.00 3,547.60 3,505.30 3,520.10 3,543.95 3,540.85 3,534.02
8-Feb-23 EQ 3,478.05 3,539.90 3,478.05 3,472.55 3,520.00 3,520.10 3,525.10
7-Feb-23 EQ 3,468.90 3,493.00 3,461.40 3,459.95 3,467.00 3,472.55 3,478.55
6-Feb-23 EQ 3,473.15 3,473.15 3,436.85 3,482.30 3,464.90 3,459.95 3,457.05
3-Feb-23 EQ 3,504.00 3,504.00 3,452.90 3,460.40 3,475.00 3,482.30 3,483.20
2-Feb-23 EQ 3,427.00 3,469.00 3,420.10 3,408.35 3,461.00 3,460.40 3,449.08
1-Feb-23 EQ 3,363.00 3,419.00 3,355.00 3,358.70 3,398.00 3,408.35 3,383.69
31-Jan-23 EQ 3,449.00 3,449.00 3,351.00 3,433.65 3,358.50 3,358.70 3,371.06
30-Jan-23 EQ 3,420.00 3,458.45 3,385.55 3,411.05 3,432.00 3,433.65 3,423.78
27-Jan-23 EQ 3,426.00 3,446.00 3,382.30 3,429.75 3,410.00 3,411.05 3,415.95
25-Jan-23 EQ 3,425.30 3,435.00 3,405.00 3,436.30 3,432.10 3,429.75 3,423.45
24-Jan-23 EQ 3,425.00 3,451.95 3,417.30 3,414.90 3,432.10 3,436.30 3,434.72
23-Jan-23 EQ 3,388.00 3,419.00 3,355.60 3,363.10 3,409.25 3,414.90 3,393.67
20-Jan-23 EQ 3,365.00 3,394.65 3,355.60 3,373.10 3,370.00 3,363.10 3,374.73
19-Jan-23 EQ 3,380.00 3,387.00 3,361.00 3,390.00 3,370.00 3,373.10 3,375.44
18-Jan-23 EQ 3,380.00 3,408.95 3,372.25 3,378.40 3,391.00 3,390.00 3,395.06
17-Jan-23 EQ 3,330.00 3,381.80 3,321.00 3,334.05 3,380.90 3,378.40 3,363.96
16-Jan-23 EQ 3,317.00 3,353.00 3,298.05 3,374.55 3,335.00 3,334.05 3,329.16
13-Jan-23 EQ 3,342.90 3,379.00 3,305.00 3,334.35 3,373.25 3,374.55 3,352.96
12-Jan-23 EQ 3,329.00 3,350.00 3,315.55 3,328.70 3,337.55 3,334.35 3,334.26
11-Jan-23 EQ 3,290.10 3,349.50 3,271.15 3,286.40 3,328.00 3,328.70 3,324.66
10-Jan-23 EQ 3,285.00 3,298.00 3,230.10 3,319.95 3,283.00 3,286.40 3,259.17
9-Jan-23 EQ 3,229.00 3,327.00 3,221.15 3,211.55 3,309.00 3,319.95 3,300.31
6-Jan-23 EQ 3,300.00 3,301.55 3,200.00 3,311.10 3,213.90 3,211.55 3,239.59
5-Jan-23 EQ 3,330.20 3,337.30 3,281.95 3,314.65 3,302.65 3,311.10 3,311.44
4-Jan-23 EQ 3,306.70 3,327.35 3,286.20 3,311.35 3,313.10 3,314.65 3,306.45
3-Jan-23 EQ 3,252.00 3,320.00 3,245.30 3,261.45 3,312.00 3,311.35 3,300.29
2-Jan-23 EQ 3,261.00 3,266.85 3,235.20 3,256.70 3,263.00 3,261.45 3,254.07
30-Dec-22 EQ 3,286.05 3,299.00 3,246.20 3,268.75 3,254.60 3,256.70 3,277.33
29-Dec-22 EQ 3,231.10 3,271.50 3,228.00 3,257.10 3,271.25 3,268.75 3,253.85
28-Dec-22 EQ 3,249.80 3,266.10 3,226.00 3,259.50 3,258.00 3,257.10 3,249.31
27-Dec-22 EQ 3,269.20 3,273.80 3,231.50 3,252.90 3,262.00 3,259.50 3,251.33
26-Dec-22 EQ 3,228.35 3,272.00 3,225.05 3,228.35 3,254.00 3,252.90 3,257.13
23-Dec-22 EQ 3,217.00 3,266.85 3,217.00 3,259.70 3,231.00 3,228.35 3,239.40
22-Dec-22 EQ 3,294.00 3,294.00 3,245.10 3,268.55 3,255.00 3,259.70 3,260.93
21-Dec-22 EQ 3,249.00 3,283.05 3,240.00 3,243.95 3,262.25 3,268.55 3,260.50
20-Dec-22 EQ 3,198.90 3,249.00 3,163.65 3,202.05 3,242.00 3,243.95 3,211.24
19-Dec-22 EQ 3,227.00 3,245.50 3,194.50 3,240.25 3,205.25 3,202.05 3,210.19
16-Dec-22 EQ 3,275.00 3,292.00 3,225.20 3,305.10 3,235.95 3,240.25 3,255.07
15-Dec-22 EQ 3,358.80 3,364.75 3,298.95 3,365.35 3,303.90 3,305.10 3,325.60
14-Dec-22 EQ 3,348.80 3,377.00 3,340.90 3,332.10 3,363.00 3,365.35 3,362.22
13-Dec-22 EQ 3,277.20 3,336.45 3,267.80 3,286.45 3,335.00 3,332.10 3,310.82
12-Dec-22 EQ 3,255.50 3,296.00 3,236.10 3,292.75 3,285.00 3,286.45 3,274.48
9-Dec-22 EQ 3,374.10 3,374.10 3,276.35 3,350.55 3,290.00 3,292.75 3,309.46
 8-Dec-22 EQ 3,360.00 3,380.60 3,339.45 3,380.60 3,355.00 3,350.55 3,352.36
7-Dec-22 EQ 3,368.30 3,393.70 3,354.00 3,385.35 3,370.00 3,380.60 3,373.53
6-Dec-22 EQ 3,400.05 3,407.95 3,368.00 3,425.90 3,383.15 3,385.35 3,382.50
5-Dec-22 EQ 3,433.00 3,439.15 3,407.00 3,439.15 3,425.00 3,425.90 3,418.70
2-Dec-22 EQ 3,458.10 3,468.90 3,413.00 3,475.65 3,437.10 3,439.15 3,431.97
1-Dec-22 EQ 3,425.00 3,480.00 3,420.00 3,390.80 3,473.20 3,475.65 3,465.56
30-Nov-22 EQ 3,383.00 3,414.90 3,375.00 3,397.35 3,401.00 3,390.80 3,394.24
29-Nov-22 EQ 3,383.00 3,429.00 3,383.00 3,395.25 3,390.00 3,397.35 3,411.59
28-Nov-22 EQ 3,366.00 3,417.00 3,365.55 3,389.65 3,392.00 3,395.25 3,395.48
25-Nov-22 EQ 3,383.00 3,403.35 3,348.00 3,380.15 3,384.00 3,389.65 3,374.67
24-Nov-22 EQ 3,316.25 3,392.95 3,308.30 3,308.30 3,383.00 3,380.15 3,355.29
23-Nov-22 EQ 3,330.00 3,330.00 3,291.00 3,314.95 3,306.00 3,308.30 3,309.10
22-Nov-22 EQ 3,280.00 3,318.95 3,255.25 3,283.50 3,311.00 3,314.95 3,287.74
21-Nov-22 EQ 3,322.50 3,333.70 3,273.00 3,343.45 3,282.80 3,283.50 3,295.97
18-Nov-22 EQ 3,350.00 3,362.75 3,321.00 3,349.00 3,343.50 3,343.45 3,340.88
17-Nov-22 EQ 3,340.00 3,360.00 3,317.75 3,355.35 3,342.20 3,349.00 3,342.56
16-Nov-22 EQ 3,338.90 3,367.90 3,321.45 3,332.60 3,360.00 3,355.35 3,353.20
15-Nov-22 EQ 3,321.00 3,339.95 3,292.00 3,335.50 3,338.90 3,332.60 3,313.99
14-Nov-22 EQ 3,324.00 3,349.00 3,309.00 3,315.95 3,332.00 3,335.50 3,332.83
11-Nov-22 EQ 3,269.60 3,341.60 3,255.05 3,205.65 3,315.00 3,315.95 3,315.61
10-Nov-22 EQ 3,170.00 3,225.00 3,170.00 3,216.05 3,205.00 3,205.65 3,208.21
9-Nov-22 EQ 3,249.80 3,249.80 3,201.65 3,233.70 3,210.00 3,216.05 3,223.43
7-Nov-22 EQ 3,229.00 3,242.80 3,195.10 3,217.40 3,230.80 3,233.70 3,222.99
52W H 52W L VOLUME VALUE No of trades
3,679.00 3,070.25 1,402,598 4,716,646,465.75 111,516
3,679.00 3,070.25 1,245,384 4,189,448,412.50 97,073
3,679.00 3,070.25 1,563,475 5,233,296,947.80 112,623
3,679.00 3,070.25 999,811 3,367,364,685.15 109,355
3,679.00 3,070.25 910,972 3,068,672,170.25 74,251
3,679.00 3,070.25 1,108,851 3,715,795,757.45 112,673
3,679.00 3,070.25 1,984,471 6,640,734,038.60 203,800
3,679.00 3,070.25 1,518,537 5,160,213,346.45 133,032
3,679.00 3,070.25 1,106,272 3,808,455,848.35 126,787
3,679.00 3,070.25 1,481,211 5,162,609,717.10 142,361
3,679.00 3,070.25 1,514,545 5,243,145,783.65 164,438
3,679.00 3,070.25 1,408,245 4,929,245,451.05 147,692
3,679.00 3,070.25 1,672,065 5,879,254,819.95 125,942
3,679.00 3,070.25 1,671,104 5,914,086,791.50 162,600
3,679.00 3,005.00 2,890,357 10,296,267,661.05 262,330
3,679.00 3,005.00 4,241,281 15,079,440,683.50 314,201
3,679.00 3,005.00 2,426,417 8,797,500,442.75 151,957
3,679.00 3,005.00 1,848,148 6,697,511,578.25 170,957
3,679.00 3,005.00 4,233,074 15,462,357,801.50 337,303
3,634.95 2,974.00 2,075,691 7,485,547,134.95 157,117
3,633.75 2,974.00 2,990,768 10,735,300,327.60 195,202
3,633.75 2,974.00 1,788,138 6,267,337,422.00 102,259
3,633.75 2,974.00 1,948,148 6,834,465,531.05 134,041
3,633.75 2,926.10 2,243,791 7,936,167,438.85 134,776
3,633.75 2,926.10 1,755,753 6,247,135,882.45 127,091
3,633.75 2,926.10 1,541,134 5,528,296,992.85 104,230
3,633.75 2,926.10 1,726,062 6,147,386,173.95 113,798
3,633.75 2,926.10 1,238,778 4,434,448,253.85 82,519
3,633.75 2,926.10 1,989,083 7,170,827,508.35 152,937
3,625.00 2,926.10 2,004,073 7,134,447,228.50 151,219
3,625.00 2,926.10 1,649,396 5,957,855,338.40 127,927
3,619.30 2,926.10 1,395,753 5,031,835,082.65 97,296
3,607.35 2,926.10 2,952,897 10,606,611,878.75 139,252
3,597.70 2,926.10 2,604,721 9,281,527,868.20 146,192
3,589.90 2,926.10 1,754,929 6,261,806,697.40 138,829
3,589.90 2,926.10 4,476,016 15,891,401,853.45 242,752
3,575.00 2,926.10 1,783,604 6,192,269,892.25 111,418
3,575.00 2,926.10 1,518,917 5,235,563,741.25 88,984
3,575.00 2,926.10 1,885,092 6,492,039,521.45 143,528
3,575.00 2,926.10 1,314,818 4,502,511,185.60 99,523
3,575.00 2,926.10 1,501,842 5,151,924,571.65 100,120
3,575.00 2,926.10 1,828,332 6,225,711,646.35 114,654
3,575.00 2,926.10 1,277,950 4,319,372,822.65 148,744
3,575.00 2,926.10 3,417,652 11,514,468,309.55 125,169
3,575.00 2,926.10 1,188,200 4,037,149,090.80 83,244
3,575.00 2,926.10 944,517 3,188,333,020.15 68,937
3,575.00 2,926.10 1,037,485 3,500,663,941.25 80,009
3,575.00 2,926.10 1,158,046 3,904,744,950.05 87,415
3,575.00 2,926.10 1,152,881 3,911,601,781.55 83,377
3,575.00 2,926.10 1,330,046 4,512,393,621.55 74,093
3,575.00 2,926.10 1,222,012 4,129,742,131.95 105,529
3,575.00 2,926.10 1,375,579 4,672,710,451.45 90,178
3,575.00 2,926.10 2,526,749 8,524,793,143.10 150,157
3,575.00 2,926.10 1,843,241 6,332,040,272.50 122,489
3,575.00 2,926.10 1,328,445 4,587,215,413.45 102,457
3,575.00 2,926.10 1,190,425 4,088,141,282.40 145,261
3,575.00 2,926.10 1,679,974 5,786,738,907.20 142,622
3,575.00 2,926.10 1,096,701 3,774,918,908.55 76,539
3,575.00 2,926.10 1,794,589 6,189,641,425.50 89,275
3,575.00 2,926.10 1,634,225 5,672,169,905.30 119,523
3,575.00 2,926.10 1,853,889 6,428,512,875.30 108,103
3,575.00 2,926.10 2,248,493 7,746,518,305.90 118,974
3,575.00 2,926.10 2,026,351 6,885,230,549.20 136,745
3,575.00 2,926.10 1,914,899 6,578,428,884.55 116,337
3,575.00 2,926.10 1,956,167 6,736,474,356.40 101,249
3,575.00 2,926.10 2,743,678 9,347,645,416.85 121,298
3,575.00 2,926.10 2,599,831 8,716,557,269.30 127,470
3,575.00 2,926.10 1,701,769 5,777,660,069.25 125,535
3,575.00 2,926.10 1,066,803 3,627,035,565.20 101,692
3,575.00 2,926.10 1,272,980 4,323,895,800.15 134,482
3,575.00 2,926.10 1,680,132 5,708,798,867.65 124,293
3,575.00 2,926.10 3,770,223 12,804,501,433.35 167,464
3,575.00 2,926.10 1,715,404 5,923,659,535.20 99,611
3,575.00 2,926.10 2,405,370 8,361,286,032.75 131,215
3,575.00 2,926.10 2,600,090 9,091,781,942.50 159,053
3,575.00 2,926.10 2,743,228 9,636,496,606.90 221,755
3,575.00 2,926.10 6,306,101 21,714,518,276.50 318,436
3,575.00 2,926.10 4,585,146 15,309,671,101.45 245,158
3,575.00 2,926.10 1,515,240 4,949,416,309.10 120,424
3,575.00 2,926.10 1,110,172 3,638,501,368.95 89,756
3,575.00 2,926.10 1,407,431 4,621,463,700.65 113,059
3,575.00 2,926.10 1,789,326 5,965,881,074.45 130,328
3,575.00 2,926.10 1,848,238 6,125,814,363.75 82,587
3,575.00 2,926.10 1,453,008 4,821,906,492.95 92,949
3,575.00 2,926.10 1,656,681 5,464,337,453.05 100,235
3,575.00 2,926.10 1,687,264 5,544,970,019.55 120,543
3,575.00 2,926.10 2,672,406 8,766,501,093.15 205,777
3,575.00 2,926.10 1,575,872 5,067,755,614.75 125,121
3,575.00 2,926.10 863,542 2,758,515,355.75 67,679
3,575.00 2,926.10 1,978,803 6,311,173,590.25 107,706
3,575.00 2,926.10 1,119,505 3,606,176,034.70 67,908
3,575.00 2,926.10 1,529,603 4,965,444,088.75 83,159
3,575.00 2,926.10 1,645,987 5,345,359,097.25 91,009
3,575.00 2,926.10 1,528,452 4,919,876,426.10 72,353
3,575.00 2,926.10 1,468,186 4,690,130,908.90 88,271
3,575.00 2,926.10 4,156,189 13,199,071,871.50 214,155
3,575.00 2,926.10 2,273,810 7,334,785,641.40 104,925
3,575.00 2,926.10 1,658,544 5,381,890,991.70 92,990
3,575.00 2,926.10 1,371,928 4,458,273,417.90 90,189
3,575.00 2,926.10 2,324,605 7,527,561,262.20 99,385
3,575.00 2,926.10 1,775,689 5,716,388,482.00 119,166
3,575.00 2,926.10 1,759,366 5,711,613,268.75 105,766
3,575.00 2,926.10 1,567,196 5,110,939,240.45 82,630
3,575.00 2,926.10 2,022,849 6,545,633,590.60 158,147
3,575.00 2,926.10 1,861,468 6,145,482,702.90 94,288
3,575.00 2,926.10 2,030,661 6,722,879,743.50 132,777
3,575.00 2,926.10 1,177,314 3,915,200,315.10 107,605
3,575.00 2,926.10 5,815,424 19,156,282,297.40 171,593
3,575.00 2,926.10 1,344,224 4,451,739,910.30 105,175
3,575.00 2,926.10 1,210,372 4,035,020,143.50 89,980
3,575.00 2,926.10 1,791,115 5,930,331,787.45 103,741
3,575.00 2,926.10 1,374,917 4,519,633,216.35 76,662
3,575.00 2,926.10 1,016,555 3,357,504,888.10 57,423
3,575.00 2,926.10 1,687,418 5,585,748,304.90 140,257
3,575.00 2,926.10 1,333,243 4,363,457,756.40 116,693
3,575.00 2,926.10 1,152,449 3,710,796,199.45 74,505
3,575.00 2,926.10 1,369,364 4,387,053,720.55 96,133
3,575.00 2,926.10 1,588,815 5,110,882,505.40 132,490
3,575.00 2,926.10 986,306 3,221,871,014.75 84,131
3,575.00 2,926.10 1,150,390 3,764,661,351.00 84,958
3,575.00 2,926.10 1,027,479 3,364,070,116.35 96,840
3,575.00 2,926.10 1,719,623 5,663,054,332.75 124,781
3,575.00 2,926.10 1,559,987 5,127,237,024.20 93,564
3,575.00 2,926.10 1,107,375 3,618,799,710.35 72,883
3,575.00 2,926.10 928,235 3,012,519,753.35 75,785
3,575.00 2,926.10 1,710,027 5,517,280,324.15 97,481
3,575.00 2,926.10 1,953,253 6,270,328,109.65 105,190
3,575.00 2,926.10 2,468,285 7,860,949,808.85 138,897
3,575.00 2,926.10 2,321,159 7,479,433,934.75 134,310
3,623.25 2,926.10 2,931,312 9,418,688,035.60 174,975
3,623.25 2,926.10 2,434,446 7,748,559,406.65 113,044
3,623.25 2,926.10 2,000,029 6,396,014,873.50 112,753
3,623.25 2,926.10 2,024,090 6,429,959,859.00 88,772
3,623.25 2,926.10 1,640,676 5,171,132,958.30 97,265
3,644.00 2,926.10 1,929,184 6,049,023,043.65 98,768
3,644.00 2,926.10 2,419,999 7,488,105,309.45 121,048
3,644.00 2,926.10 3,298,034 10,219,387,105.80 171,133
3,644.00 2,926.10 2,617,302 8,185,866,833.90 132,615
3,644.00 2,926.10 5,505,048 17,127,231,513.30 254,319
3,739.00 2,926.10 4,174,070 13,330,566,471.80 192,421
3,739.00 2,926.10 2,417,727 7,815,384,018.70 121,292
3,739.00 2,926.10 2,348,779 7,572,201,705.65 118,593
3,739.00 2,926.10 2,203,187 7,163,363,204.95 102,711
3,835.60 2,926.10 1,703,464 5,500,806,837.65 76,885
3,835.60 2,926.10 2,655,065 8,604,670,873.15 132,453
3,835.60 2,926.10 1,521,830 4,856,698,008.65 142,863
3,835.60 2,926.10 2,382,581 7,599,029,056.20 124,442
3,835.60 2,926.10 1,740,616 5,440,031,709.60 113,706
3,835.60 2,926.10 1,303,530 4,080,026,205.95 75,814
3,835.60 2,926.10 1,524,217 4,776,889,691.90 87,684
3,835.60 2,926.10 1,329,577 4,180,707,274.55 99,584
3,835.60 2,926.10 1,372,218 4,292,796,106.40 94,843
3,835.60 2,926.10 1,123,939 3,511,607,192.25 85,984
3,835.60 2,926.10 1,815,297 5,659,909,677.90 116,265
3,835.60 2,926.10 2,289,468 7,155,478,256.10 186,340
3,835.60 2,926.10 6,739,966 21,425,539,933.40 285,153
3,835.60 2,926.10 1,901,060 6,071,480,261.75 170,243
3,835.60 2,926.10 1,780,522 5,743,851,297.00 165,162
3,835.60 2,926.10 2,670,334 8,665,116,216.45 151,178
3,835.60 2,926.10 1,901,233 6,298,947,595.45 120,533
3,835.60 2,926.10 1,024,404 3,399,583,381.80 99,387
3,835.60 2,926.10 1,648,500 5,529,757,339.95 108,315
3,835.60 2,926.10 1,844,590 6,215,892,592.95 129,008
3,835.60 2,926.10 1,334,132 4,511,650,997.55 119,719
3,835.60 2,926.10 1,043,190 3,489,822,005.55 89,004
3,835.60 2,926.10 1,556,538 5,184,899,943.55 112,065
3,835.60 2,926.10 1,669,307 5,621,465,689.90 105,561
3,835.60 2,926.10 4,116,217 13,686,879,251.55 147,643
3,835.60 2,926.10 1,128,022 3,763,860,179.90 88,957
3,835.60 2,926.10 977,592 3,334,525,092.15 79,457
3,835.60 2,926.10 1,441,570 4,942,464,245.25 135,484
3,835.60 2,926.10 1,218,430 4,162,858,172.00 104,357
3,835.60 2,926.10 1,139,541 3,957,687,705.45 77,929
3,835.60 2,926.10 1,296,082 4,527,127,582.25 79,179
3,854.10 2,926.10 1,061,369 3,730,623,740.00 90,867
3,854.10 2,926.10 1,618,931 5,762,816,021.75 110,390
3,854.10 2,926.10 1,429,449 4,997,503,619.80 76,223
3,854.10 2,926.10 1,579,818 5,548,005,902.75 103,413
3,854.10 2,926.10 1,087,939 3,800,742,542.70 77,431
3,854.10 2,926.10 1,187,821 4,193,101,279.60 84,631
3,854.10 2,926.10 1,655,427 5,850,314,027.30 109,544
3,854.10 2,926.10 1,986,946 7,004,180,343.60 131,473
3,854.10 2,926.10 1,455,647 5,063,543,516.10 76,997
3,854.10 2,926.10 1,138,714 3,936,596,844.85 104,578
3,882.50 2,926.10 1,804,469 6,285,334,518.40 177,332
3,882.50 2,926.10 1,813,847 6,256,103,714.75 144,428
3,882.50 2,926.10 2,205,161 7,461,580,946.75 133,318
3,882.50 2,926.10 2,820,375 9,507,642,423.25 184,017
3,882.50 2,926.10 1,953,798 6,689,383,780.35 154,180
3,882.50 2,926.10 1,785,879 6,100,466,647.25 138,824
3,882.50 2,926.10 874,110 2,992,469,996.45 73,515
3,882.50 2,926.10 1,387,863 4,766,925,961.05 100,270
3,882.50 2,926.10 1,067,916 3,624,151,502.60 77,981
4,043.00 2,926.10 1,529,349 5,161,134,363.85 89,365
4,043.00 2,926.10 1,585,044 5,350,223,100.95 97,108
4,043.00 2,926.10 2,421,189 8,220,093,824.80 121,397
4,043.00 2,926.10 1,688,475 5,679,961,504.85 110,473
4,043.00 2,926.10 1,843,607 6,137,668,725.00 134,180
4,043.00 2,926.10 1,742,837 5,843,664,088.10 107,218
4,043.00 2,926.10 2,250,391 7,503,381,269.75 179,303
4,043.00 2,926.10 2,720,512 9,044,771,106.40 144,583
4,043.00 2,926.10 3,864,655 12,595,576,966.85 236,636
4,043.00 2,926.10 2,885,060 9,521,605,532.85 173,806
4,043.00 2,926.10 2,488,376 8,061,309,460.35 177,937
4,043.00 2,926.10 1,826,057 6,046,882,556.65 128,658
4,043.00 2,926.10 1,231,668 4,072,443,029.75 76,844
4,043.00 2,926.10 1,245,178 4,109,451,969.85 78,401
4,043.00 2,926.10 709,547 2,308,912,232.40 51,003
4,043.00 2,926.10 1,163,131 3,811,963,963.95 66,390
4,043.00 2,926.10 1,037,927 3,377,254,033.45 68,726
4,043.00 2,926.10 910,795 2,959,455,222.70 72,613
4,043.00 2,926.10 835,883 2,717,728,954.70 69,823
4,043.00 2,926.10 870,157 2,834,216,778.05 73,081
4,043.00 2,926.10 1,360,281 4,406,495,701.55 114,542
4,043.00 2,926.10 1,384,101 4,513,451,540.20 97,031
4,043.00 2,926.10 1,432,566 4,670,887,164.80 106,805
4,043.00 2,926.10 1,529,971 4,913,105,552.95 104,239
4,043.00 2,926.10 2,120,965 6,808,707,801.70 102,305
4,043.00 2,926.10 2,703,680 8,800,660,965.30 128,993
4,043.00 2,926.10 1,415,694 4,708,031,740.70 80,331
4,043.00 2,926.10 1,213,311 4,079,413,057.25 70,963
4,043.00 2,926.10 1,378,016 4,562,357,640.75 73,699
4,043.00 2,926.10 1,527,610 5,002,132,049.60 103,407
4,043.00 2,926.10 1,797,896 5,950,067,690.90 141,806
4,043.00 2,926.10 1,285,619 4,309,859,984.20 106,006
4,043.00 2,926.10 1,167,505 3,938,618,103.80 69,818
4,043.00 2,926.10 1,166,999 3,947,373,985.60 107,645
4,043.00 2,926.10 1,475,065 5,042,803,817.70 97,290
4,043.00 2,926.10 2,411,749 8,277,056,081.00 145,867
4,043.00 2,926.10 2,180,856 7,557,896,562.50 142,859
4,043.00 2,926.10 3,410,702 11,576,734,182.20 130,194
4,043.00 2,926.10 1,576,028 5,376,768,884.00 125,430
4,043.00 2,926.10 2,195,437 7,454,568,768.85 112,975
4,043.00 2,926.10 1,588,981 5,362,286,252.40 100,208
4,043.00 2,926.10 1,296,591 4,350,438,250.55 79,969
4,043.00 2,926.10 1,150,011 3,805,502,589.00 66,618
4,043.00 2,926.10 1,149,739 3,780,048,017.15 70,513
4,043.00 2,926.10 1,304,194 4,298,580,759.95 84,298
4,043.00 2,926.10 1,164,540 3,890,590,266.85 76,531
4,043.00 2,926.10 1,417,986 4,739,701,185.90 88,776
4,043.00 2,926.10 1,748,235 5,862,175,997.55 103,674
4,043.00 2,926.10 1,400,708 4,641,936,509.75 83,190
4,043.00 2,926.10 1,342,074 4,472,908,370.80 95,353
4,043.00 2,926.10 3,265,394 10,826,779,196.30 196,708
4,043.00 2,926.10 1,573,092 5,046,813,082.00 107,924
4,043.00 2,926.10 1,162,267 3,746,480,719.50 76,155
4,043.00 2,926.10 1,474,498 4,752,289,070.25 119,792
Date series OPEN HIGH LOW PREV. CLOSltp close vwap
4-Nov-22 EQ 3,217.00 3,220.05 3,166.15 3,206.75 3,220.00 3,217.40 3,192.04
3-Nov-22 EQ 3,228.05 3,228.05 3,195.00 3,241.70 3,207.00 3,206.75 3,206.14
2-Nov-22 EQ 3,270.00 3,270.00 3,222.05 3,259.70 3,239.00 3,241.70 3,240.22
1-Nov-22 EQ 3,214.50 3,262.60 3,203.45 3,193.15 3,259.00 3,259.70 3,241.57
31-Oct-22 EQ 3,199.00 3,199.00 3,177.80 3,163.25 3,180.25 3,193.15 3,191.67
28-Oct-22 EQ 3,150.00 3,178.50 3,145.00 3,157.40 3,161.10 3,163.25 3,164.30
27-Oct-22 EQ 3,160.70 3,174.00 3,134.35 3,162.10 3,162.05 3,157.40 3,161.23
25-Oct-22 EQ 3,180.50 3,184.25 3,151.15 3,161.70 3,160.15 3,162.10 3,166.20
24-Oct-22 EQ 3,170.10 3,178.00 3,155.00 3,137.40 3,155.00 3,161.70 3,166.78
21-Oct-22 EQ 3,157.80 3,160.40 3,127.00 3,157.30 3,137.30 3,137.40 3,141.55
20-Oct-22 EQ 3,105.00 3,160.00 3,105.00 3,121.85 3,157.95 3,157.30 3,144.51
19-Oct-22 EQ 3,159.00 3,159.00 3,112.00 3,144.70 3,117.30 3,121.85 3,129.01
18-Oct-22 EQ 3,150.00 3,155.35 3,128.55 3,111.75 3,137.00 3,144.70 3,143.06
17-Oct-22 EQ 3,072.65 3,128.40 3,071.45 3,099.15 3,110.00 3,111.75 3,107.10
14-Oct-22 EQ 3,145.00 3,150.00 3,071.00 3,103.30 3,101.00 3,099.15 3,116.51
13-Oct-22 EQ 3,100.75 3,110.00 3,052.35 3,100.75 3,100.00 3,103.30 3,082.55
12-Oct-22 EQ 3,084.90 3,109.90 3,062.05 3,069.55 3,099.00 3,100.75 3,094.12
11-Oct-22 EQ 3,100.00 3,145.00 3,053.35 3,118.55 3,064.00 3,069.55 3,093.36
10-Oct-22 EQ 3,010.00 3,127.00 3,005.00 3,064.90 3,124.00 3,118.55 3,093.78
7-Oct-22 EQ 3,097.40 3,105.00 3,058.10 3,101.95 3,068.00 3,064.90 3,074.46
6-Oct-22 EQ 3,111.00 3,124.00 3,092.45 3,091.15 3,093.00 3,101.95 3,107.06
4-Oct-22 EQ 3,029.95 3,098.00 3,023.00 2,984.95 3,097.00 3,091.15 3,072.95
3-Oct-22 EQ 2,995.00 3,020.70 2,974.00 3,004.55 2,988.00 2,984.95 2,994.74
30-Sep-22 EQ 2,990.85 3,019.70 2,950.10 2,997.30 3,007.45 3,004.55 2,983.20
29-Sep-22 EQ 3,054.00 3,055.85 2,990.00 3,035.65 3,010.00 2,997.30 3,009.23
28-Sep-22 EQ 2,980.00 3,049.95 2,980.00 3,017.45 3,028.35 3,035.65 3,028.75
27-Sep-22 EQ 3,009.40 3,025.00 2,976.00 2,994.40 3,024.40 3,017.45 3,005.33
26-Sep-22 EQ 2,959.85 3,025.85 2,926.10 2,982.05 3,000.00 2,994.40 2,977.75
23-Sep-22 EQ 3,004.00 3,022.50 2,979.00 3,007.40 2,986.65 2,982.05 3,001.09
22-Sep-22 EQ 2,990.00 3,029.95 2,979.30 3,001.20 3,008.50 3,007.40 3,010.71
21-Sep-22 EQ 3,028.00 3,041.40 2,998.15 3,040.30 3,001.90 3,001.20 3,011.58
20-Sep-22 EQ 3,050.00 3,079.95 3,030.00 3,028.80 3,033.00 3,040.30 3,059.63
19-Sep-22 EQ 3,036.00 3,042.00 2,987.80 3,008.70 3,027.95 3,028.80 3,024.49
16-Sep-22 EQ 3,076.00 3,094.35 3,000.00 3,104.35 3,015.80 3,008.70 3,027.20
15-Sep-22 EQ 3,130.00 3,137.75 3,100.00 3,120.40 3,105.50 3,104.35 3,111.64
14-Sep-22 EQ 3,135.00 3,141.40 3,113.80 3,229.35 3,125.00 3,120.40 3,124.97
13-Sep-22 EQ 3,263.45 3,263.45 3,225.00 3,242.95 3,233.00 3,229.35 3,237.09
12-Sep-22 EQ 3,239.90 3,269.80 3,225.00 3,217.65 3,238.00 3,242.95 3,251.63
9-Sep-22 EQ 3,195.00 3,233.50 3,168.50 3,169.65 3,220.00 3,217.65 3,201.30
8-Sep-22 EQ 3,170.00 3,183.50 3,160.10 3,149.60 3,164.40 3,169.65 3,169.60
7-Sep-22 EQ 3,102.00 3,161.90 3,102.00 3,127.05 3,153.00 3,149.60 3,135.29
6-Sep-22 EQ 3,135.50 3,140.85 3,106.35 3,133.40 3,127.00 3,127.05 3,123.40
5-Sep-22 EQ 3,123.65 3,147.95 3,112.25 3,130.40 3,140.00 3,133.40 3,135.20
2-Sep-22 EQ 3,163.00 3,163.00 3,120.30 3,131.70 3,127.40 3,130.40 3,136.35
 1-Sep-22 EQ 3,190.00 3,190.00 3,121.00 3,211.15 3,136.00 3,131.70 3,138.65
30-Aug-22 EQ 3,155.00 3,226.50 3,142.10 3,132.55 3,210.00 3,211.15 3,191.87
29-Aug-22 EQ 3,125.00 3,142.70 3,081.00 3,222.20 3,139.85 3,132.55 3,122.43
26-Aug-22 EQ 3,234.30 3,257.00 3,216.80 3,218.20 3,223.95 3,222.20 3,237.48
25-Aug-22 EQ 3,276.00 3,278.15 3,214.75 3,255.35 3,218.00 3,218.20 3,240.20
24-Aug-22 EQ 3,292.00 3,308.00 3,250.20 3,284.60 3,254.10 3,255.35 3,261.82
23-Aug-22 EQ 3,319.95 3,341.90 3,270.00 3,354.55 3,301.15 3,284.60 3,297.88
22-Aug-22 EQ 3,365.00 3,384.10 3,347.40 3,385.75 3,354.00 3,354.55 3,363.18
19-Aug-22 EQ 3,387.00 3,421.50 3,371.25 3,381.25 3,386.95 3,385.75 3,393.88
18-Aug-22 EQ 3,390.00 3,392.00 3,362.00 3,401.10 3,381.00 3,381.25 3,375.17
17-Aug-22 EQ 3,385.10 3,417.95 3,371.10 3,392.70 3,393.35 3,401.10 3,402.12
16-Aug-22 EQ 3,411.00 3,414.85 3,387.50 3,401.55 3,391.80 3,392.70 3,398.38
12-Aug-22 EQ 3,419.00 3,419.00 3,381.25 3,422.50 3,402.00 3,401.55 3,397.98
11-Aug-22 EQ 3,400.00 3,428.70 3,375.05 3,354.25 3,417.00 3,422.50 3,413.08
10-Aug-22 EQ 3,385.00 3,385.00 3,335.00 3,374.45 3,351.80 3,354.25 3,350.01
8-Aug-22 EQ 3,365.00 3,378.90 3,336.00 3,365.05 3,375.85 3,374.45 3,363.48
5-Aug-22 EQ 3,361.20 3,377.00 3,355.00 3,354.95 3,363.80 3,365.05 3,365.23
4-Aug-22 EQ 3,350.00 3,387.90 3,307.35 3,339.50 3,355.00 3,354.95 3,349.96
3-Aug-22 EQ 3,280.00 3,349.00 3,277.05 3,291.80 3,337.00 3,339.50 3,321.55
2-Aug-22 EQ 3,290.00 3,312.90 3,271.65 3,298.80 3,284.00 3,291.80 3,289.68
1-Aug-22 EQ 3,327.00 3,327.00 3,271.00 3,301.90 3,298.65 3,298.80 3,296.68
29-Jul-22 EQ 3,290.00 3,317.30 3,275.00 3,260.50 3,302.00 3,301.90 3,296.55
28-Jul-22 EQ 3,216.00 3,264.00 3,201.65 3,188.85 3,262.00 3,260.50 3,242.10
27-Jul-22 EQ 3,115.00 3,194.10 3,110.00 3,115.90 3,188.00 3,188.85 3,158.21
26-Jul-22 EQ 3,164.70 3,168.90 3,096.50 3,166.75 3,118.00 3,115.90 3,123.14
25-Jul-22 EQ 3,165.00 3,186.45 3,149.10 3,171.00 3,165.00 3,166.75 3,166.57
22-Jul-22 EQ 3,185.00 3,197.00 3,143.50 3,177.30 3,171.15 3,171.00 3,166.46
21-Jul-22 EQ 3,167.00 3,184.00 3,144.05 3,164.80 3,178.95 3,177.30 3,170.40
20-Jul-22 EQ 3,107.80 3,171.95 3,098.05 3,074.25 3,161.00 3,164.80 3,143.09
19-Jul-22 EQ 3,030.05 3,078.95 3,030.05 3,063.50 3,076.00 3,074.25 3,064.79
18-Jul-22 EQ 3,023.00 3,076.95 3,014.30 2,994.60 3,065.90 3,063.50 3,054.22
15-Jul-22 EQ 3,018.55 3,028.90 2,953.00 2,998.75 2,998.50 2,994.60 2,989.48
14-Jul-22 EQ 3,056.00 3,057.00 2,967.00 3,038.75 3,003.00 2,998.75 3,005.59
13-Jul-22 EQ 3,104.00 3,110.00 3,035.00 3,084.70 3,040.50 3,038.75 3,062.02
12-Jul-22 EQ 3,114.90 3,136.20 3,080.25 3,113.80 3,084.50 3,084.70 3,107.29
11-Jul-22 EQ 3,206.15 3,225.00 3,106.00 3,265.45 3,112.00 3,113.80 3,129.60
8-Jul-22 EQ 3,300.00 3,305.00 3,250.00 3,287.85 3,266.00 3,265.45 3,276.37
7-Jul-22 EQ 3,271.00 3,319.40 3,265.05 3,260.75 3,294.00 3,287.85 3,297.43
6-Jul-22 EQ 3,218.50 3,268.50 3,202.25 3,216.30 3,265.00 3,260.75 3,241.31
5-Jul-22 EQ 3,255.00 3,272.00 3,206.95 3,235.05 3,218.00 3,216.30 3,242.04
4-Jul-22 EQ 3,312.00 3,317.95 3,225.05 3,315.10 3,234.70 3,235.05 3,253.31
1-Jul-22 EQ 3,260.00 3,333.00 3,252.05 3,267.10 3,331.00 3,315.10 3,280.60
30-Jun-22 EQ 3,272.00 3,310.90 3,255.00 3,290.50 3,264.50 3,267.10 3,277.18
29-Jun-22 EQ 3,271.00 3,333.00 3,271.00 3,318.15 3,287.00 3,290.50 3,305.83
28-Jun-22 EQ 3,307.00 3,330.00 3,272.60 3,314.70 3,318.15 3,318.15 3,303.05
 27-Jun-22 EQ 3,350.00 3,362.90 3,306.50 3,293.10 3,314.00 3,314.70 3,332.08
24-Jun-22 EQ 3,339.00 3,345.00 3,277.50 3,308.80 3,295.05 3,293.10 3,301.37
23-Jun-22 EQ 3,222.95 3,318.00 3,222.95 3,222.95 3,312.95 3,308.80 3,278.60
22-Jun-22 EQ 3,199.90 3,250.55 3,183.00 3,211.95 3,225.30 3,222.95 3,220.58
21-Jun-22 EQ 3,130.00 3,237.75 3,125.40 3,112.40 3,215.00 3,211.95 3,199.94
20-Jun-22 EQ 3,094.00 3,138.75 3,069.00 3,088.90 3,134.95 3,112.40 3,107.87
17-Jun-22 EQ 3,092.00 3,118.75 3,023.85 3,142.00 3,104.00 3,088.90 3,070.68
16-Jun-22 EQ 3,240.00 3,244.85 3,133.05 3,206.30 3,144.50 3,142.00 3,183.97
15-Jun-22 EQ 3,218.50 3,234.00 3,201.00 3,210.55 3,205.00 3,206.30 3,216.29
14-Jun-22 EQ 3,190.00 3,238.90 3,174.70 3,219.60 3,215.00 3,210.55 3,217.07
13-Jun-22 EQ 3,290.00 3,293.00 3,192.45 3,359.90 3,224.00 3,219.60 3,232.62
10-Jun-22 EQ 3,382.00 3,393.00 3,352.00 3,427.10 3,357.75 3,359.90 3,368.98
9-Jun-22 EQ 3,385.00 3,437.00 3,353.10 3,404.15 3,434.10 3,427.10 3,407.19
8-Jun-22 EQ 3,380.15 3,413.95 3,346.50 3,362.70 3,390.40 3,404.15 3,380.99
7-Jun-22 EQ 3,401.05 3,418.85 3,356.00 3,430.95 3,360.00 3,362.70 3,375.14
6-Jun-22 EQ 3,418.00 3,453.00 3,377.15 3,440.15 3,432.95 3,430.95 3,418.11
3-Jun-22 EQ 3,459.40 3,477.30 3,431.20 3,423.00 3,439.50 3,440.15 3,461.63
2-Jun-22 EQ 3,355.00 3,432.00 3,346.30 3,355.20 3,425.00 3,423.00 3,406.45
1-Jun-22 EQ 3,388.00 3,388.00 3,340.05 3,364.35 3,359.15 3,355.20 3,361.69
31-May-22 EQ 3,354.15 3,383.40 3,325.00 3,375.25 3,365.00 3,364.35 3,361.72
30-May-22 EQ 3,297.00 3,386.60 3,286.35 3,261.30 3,380.40 3,375.25 3,357.16
27-May-22 EQ 3,253.20 3,278.90 3,229.20 3,226.95 3,266.70 3,261.30 3,254.66
26-May-22 EQ 3,191.00 3,241.50 3,180.55 3,167.65 3,229.95 3,226.95 3,203.65
25-May-22 EQ 3,292.85 3,292.85 3,154.05 3,288.00 3,165.25 3,167.65 3,195.48
24-May-22 EQ 3,315.15 3,324.85 3,275.60 3,321.75 3,291.90 3,288.00 3,295.55
23-May-22 EQ 3,304.80 3,338.90 3,267.00 3,293.00 3,317.10 3,321.75 3,310.62
20-May-22 EQ 3,310.00 3,313.90 3,270.05 3,261.95 3,299.00 3,293.00 3,291.06
19-May-22 EQ 3,397.00 3,405.00 3,230.00 3,448.80 3,271.90 3,261.95 3,300.30
18-May-22 EQ 3,465.00 3,495.00 3,443.05 3,451.60 3,455.00 3,448.80 3,467.64
17-May-22 EQ 3,370.00 3,467.00 3,350.40 3,376.80 3,466.75 3,451.60 3,410.54
16-May-22 EQ 3,415.00 3,430.00 3,366.60 3,414.90 3,385.00 3,376.80 3,399.01
13-May-22 EQ 3,435.00 3,439.90 3,382.15 3,408.65 3,409.00 3,414.90 3,409.83
12-May-22 EQ 3,378.00 3,449.70 3,350.10 3,412.00 3,413.25 3,408.65 3,415.90
11-May-22 EQ 3,435.00 3,448.45 3,382.15 3,438.75 3,422.25 3,412.00 3,411.67
10-May-22 EQ 3,434.00 3,464.80 3,422.00 3,445.10 3,439.50 3,438.75 3,448.48
9-May-22 EQ 3,398.00 3,456.00 3,346.85 3,432.60 3,445.05 3,445.10 3,410.95
6-May-22 EQ 3,459.00 3,474.50 3,424.50 3,513.40 3,443.15 3,432.60 3,444.54
5-May-22 EQ 3,512.10 3,533.00 3,485.35 3,479.75 3,508.75 3,513.40 3,511.10
4-May-22 EQ 3,538.50 3,545.45 3,465.30 3,542.40 3,483.80 3,479.75 3,511.35
2-May-22 EQ 3,519.90 3,547.95 3,492.75 3,546.70 3,538.70 3,542.40 3,520.91
29-Apr-22 EQ 3,597.00 3,623.25 3,536.85 3,584.30 3,548.00 3,546.70 3,576.78
28-Apr-22 EQ 3,588.00 3,604.40 3,538.05 3,561.20 3,580.00 3,584.30 3,574.03
27-Apr-22 EQ 3,546.00 3,568.45 3,506.30 3,546.30 3,560.00 3,561.20 3,540.41
26-Apr-22 EQ 3,575.15 3,587.90 3,518.15 3,548.20 3,544.00 3,546.30 3,550.67
25-Apr-22 EQ 3,558.00 3,584.00 3,533.10 3,612.55 3,546.05 3,548.20 3,557.80
22-Apr-22 EQ 3,581.10 3,617.00 3,571.50 3,628.65 3,613.00 3,612.55 3,602.06
21-Apr-22 EQ 3,580.00 3,644.00 3,567.40 3,556.80 3,621.00 3,628.65 3,619.23
20-Apr-22 EQ 3,500.00 3,569.15 3,480.00 3,471.90 3,558.00 3,556.80 3,546.74
19-Apr-22 EQ 3,550.00 3,563.55 3,439.15 3,528.05 3,462.00 3,471.90 3,508.54
18-Apr-22 EQ 3,610.00 3,610.00 3,522.50 3,661.95 3,531.80 3,528.05 3,548.77
13-Apr-22 EQ 3,707.00 3,709.85 3,655.55 3,691.10 3,664.95 3,661.95 3,673.55
12-Apr-22 EQ 3,683.00 3,739.00 3,648.35 3,696.40 3,686.00 3,691.10 3,706.35
11-Apr-22 EQ 3,690.00 3,712.35 3,656.10 3,685.65 3,699.00 3,696.40 3,690.42
8-Apr-22 EQ 3,690.00 3,705.00 3,642.50 3,684.15 3,690.05 3,685.65 3,677.34
7-Apr-22 EQ 3,745.50 3,745.50 3,679.00 3,755.35 3,682.95 3,684.15 3,705.25
6-Apr-22 EQ 3,809.30 3,809.30 3,731.15 3,814.80 3,752.00 3,755.35 3,761.93
5-Apr-22 EQ 3,772.00 3,835.60 3,772.00 3,770.35 3,812.50 3,814.80 3,813.04
4-Apr-22 EQ 3,762.00 3,780.00 3,737.10 3,758.75 3,771.00 3,770.35 3,767.16
1-Apr-22 EQ 3,748.00 3,763.00 3,728.05 3,739.95 3,759.00 3,758.75 3,747.37
31-Mar-22 EQ 3,740.00 3,754.65 3,720.20 3,731.55 3,742.85 3,739.95 3,743.43
30-Mar-22 EQ 3,738.00 3,738.00 3,706.20 3,705.35 3,730.00 3,731.55 3,723.34
29-Mar-22 EQ 3,694.75 3,722.00 3,691.00 3,707.70 3,701.00 3,705.35 3,707.08
28-Mar-22 EQ 3,695.00 3,713.00 3,661.20 3,707.45 3,700.00 3,707.70 3,689.86
25-Mar-22 EQ 3,759.90 3,779.50 3,672.00 3,749.85 3,710.00 3,707.45 3,716.53
24-Mar-22 EQ 3,700.00 3,758.20 3,695.00 3,712.40 3,740.50 3,749.85 3,741.33
23-Mar-22 EQ 3,708.00 3,729.80 3,690.00 3,700.95 3,710.00 3,712.40 3,708.22
22-Mar-22 EQ 3,640.00 3,711.00 3,625.00 3,626.70 3,704.95 3,700.95 3,674.13
21-Mar-22 EQ 3,696.00 3,713.95 3,615.00 3,672.75 3,620.00 3,626.70 3,650.28
17-Mar-22 EQ 3,696.60 3,710.00 3,660.30 3,655.90 3,674.95 3,672.75 3,685.79
16-Mar-22 EQ 3,640.50 3,668.00 3,616.25 3,593.90 3,657.55 3,655.90 3,640.94
15-Mar-22 EQ 3,659.00 3,659.00 3,585.40 3,643.00 3,598.00 3,593.90 3,627.90
14-Mar-22 EQ 3,580.00 3,648.35 3,580.00 3,599.15 3,645.00 3,643.00 3,620.43
11-Mar-22 EQ 3,603.25 3,639.85 3,592.85 3,620.95 3,603.00 3,599.15 3,615.45
10-Mar-22 EQ 3,684.00 3,684.00 3,615.00 3,632.60 3,621.05 3,620.95 3,639.93
9-Mar-22 EQ 3,605.00 3,654.00 3,597.05 3,599.95 3,640.70 3,632.60 3,631.79
8-Mar-22 EQ 3,460.00 3,609.00 3,460.00 3,484.90 3,594.00 3,599.95 3,570.91
7-Mar-22 EQ 3,450.00 3,548.00 3,431.55 3,524.35 3,481.10 3,484.90 3,491.46
4-Mar-22 EQ 3,501.50 3,561.20 3,487.05 3,544.40 3,519.80 3,524.35 3,525.56
3-Mar-22 EQ 3,562.85 3,578.60 3,530.10 3,546.15 3,544.00 3,544.40 3,553.27
2-Mar-22 EQ 3,552.50 3,571.95 3,506.00 3,554.20 3,549.00 3,546.15 3,537.16
28-Feb-22 EQ 3,490.00 3,563.75 3,455.90 3,520.75 3,550.15 3,554.20 3,529.86
25-Feb-22 EQ 3,468.00 3,530.00 3,462.00 3,401.65 3,525.00 3,520.75 3,508.31
24-Feb-22 EQ 3,474.00 3,483.85 3,391.10 3,563.80 3,400.45 3,401.65 3,440.54
23-Feb-22 EQ 3,611.00 3,622.90 3,555.65 3,586.40 3,571.90 3,563.80 3,581.54
22-Feb-22 EQ 3,650.00 3,667.90 3,570.00 3,719.40 3,590.00 3,586.40 3,596.79
21-Feb-22 EQ 3,810.00 3,827.80 3,705.55 3,793.90 3,719.35 3,719.40 3,746.53
18-Feb-22 EQ 3,769.00 3,815.95 3,757.60 3,784.20 3,800.00 3,793.90 3,788.53
17-Feb-22 EQ 3,825.00 3,835.00 3,779.00 3,813.10 3,783.85 3,784.20 3,796.61
16-Feb-22 EQ 3,844.00 3,854.10 3,806.00 3,817.80 3,810.00 3,813.10 3,822.91
15-Feb-22 EQ 3,786.00 3,835.00 3,748.00 3,733.75 3,832.95 3,817.80 3,784.27
14-Feb-22 EQ 3,724.00 3,793.25 3,710.00 3,694.95 3,729.15 3,733.75 3,749.84
11-Feb-22 EQ 3,752.50 3,752.50 3,690.00 3,770.35 3,693.00 3,694.95 3,703.65
10-Feb-22 EQ 3,789.80 3,789.80 3,758.00 3,760.55 3,765.70 3,770.35 3,771.41
9-Feb-22 EQ 3,750.00 3,777.95 3,746.10 3,743.45 3,761.65 3,760.55 3,761.99
8-Feb-22 EQ 3,791.55 3,799.70 3,721.00 3,779.00 3,738.00 3,743.45 3,741.49
7-Feb-22 EQ 3,791.00 3,831.80 3,756.15 3,814.90 3,781.80 3,779.00 3,791.19
4-Feb-22 EQ 3,815.30 3,824.70 3,769.00 3,824.60 3,818.00 3,814.90 3,804.03
3-Feb-22 EQ 3,851.00 3,882.50 3,816.05 3,856.20 3,819.00 3,824.60 3,850.57
2-Feb-22 EQ 3,827.90 3,864.00 3,800.65 3,800.65 3,863.00 3,856.20 3,841.31
1-Feb-22 EQ 3,770.00 3,808.00 3,736.40 3,736.25 3,805.00 3,800.65 3,781.44
31-Jan-22 EQ 3,749.00 3,758.00 3,721.40 3,690.05 3,744.95 3,736.25 3,741.03
28-Jan-22 EQ 3,646.00 3,729.80 3,646.00 3,649.25 3,697.85 3,690.05 3,702.94
27-Jan-22 EQ 3,731.00 3,733.40 3,625.10 3,769.90 3,652.00 3,649.25 3,669.10
25-Jan-22 EQ 3,769.50 3,809.40 3,722.20 3,771.35 3,765.00 3,769.90 3,763.15
24-Jan-22 EQ 3,840.00 3,849.65 3,740.10 3,833.50 3,769.95 3,771.35 3,783.08
21-Jan-22 EQ 3,807.00 3,851.55 3,771.10 3,826.55 3,840.00 3,833.50 3,820.58
20-Jan-22 EQ 3,910.00 3,920.00 3,811.00 3,914.65 3,833.15 3,826.55 3,843.03
19-Jan-22 EQ 4,012.00 4,012.00 3,910.50 3,990.60 3,914.70 3,914.65 3,937.16
18-Jan-22 EQ 4,033.95 4,041.70 3,980.00 4,019.15 3,993.95 3,990.60 4,009.82
17-Jan-22 EQ 3,992.70 4,043.00 3,962.30 3,968.15 4,025.00 4,019.15 4,010.33
14-Jan-22 EQ 3,877.85 3,977.00 3,860.05 3,897.90 3,965.35 3,968.15 3,924.25
13-Jan-22 EQ 3,918.00 3,923.00 3,857.00 3,859.90 3,898.00 3,897.90 3,891.72
12-Jan-22 EQ 3,925.00 3,929.00 3,836.55 3,915.90 3,857.00 3,859.90 3,874.16
11-Jan-22 EQ 3,856.00 3,925.00 3,856.00 3,879.85 3,917.00 3,915.90 3,896.96
10-Jan-22 EQ 3,978.00 3,978.00 3,861.00 3,853.50 3,884.00 3,879.85 3,897.84
7-Jan-22 EQ 3,820.00 3,864.90 3,796.40 3,807.45 3,858.90 3,853.50 3,839.03
6-Jan-22 EQ 3,812.00 3,835.00 3,772.00 3,860.95 3,809.95 3,807.45 3,802.98
5-Jan-22 EQ 3,865.00 3,870.00 3,812.40 3,884.75 3,856.00 3,860.95 3,847.67
4-Jan-22 EQ 3,831.10 3,889.15 3,811.70 3,817.75 3,878.70 3,884.75 3,859.30
3-Jan-22 EQ 3,750.00 3,830.00 3,745.00 3,738.35 3,815.00 3,817.75 3,807.43
31-Dec-21 EQ 3,742.80 3,760.00 3,731.30 3,733.75 3,740.00 3,738.35 3,744.51
30-Dec-21 EQ 3,681.35 3,740.00 3,680.00 3,694.70 3,737.00 3,733.75 3,725.52
29-Dec-21 EQ 3,692.25 3,719.95 3,685.00 3,706.55 3,688.05 3,694.70 3,704.90
28-Dec-21 EQ 3,710.00 3,725.00 3,693.85 3,696.10 3,706.95 3,706.55 3,713.05
27-Dec-21 EQ 3,671.00 3,700.00 3,653.10 3,670.90 3,696.50 3,696.10 3,684.66
24-Dec-21 EQ 3,685.00 3,705.00 3,644.80 3,662.70 3,671.00 3,670.90 3,673.31
23-Dec-21 EQ 3,648.00 3,670.50 3,630.00 3,630.75 3,660.65 3,662.70 3,656.52
22-Dec-21 EQ 3,624.00 3,636.80 3,606.25 3,608.30 3,628.30 3,630.75 3,625.84
21-Dec-21 EQ 3,582.65 3,641.20 3,566.40 3,556.90 3,611.00 3,608.30 3,617.22
20-Dec-21 EQ 3,589.00 3,606.00 3,510.15 3,584.35 3,559.30 3,556.90 3,569.27
17-Dec-21 EQ 3,602.50 3,651.35 3,573.70 3,581.60 3,574.90 3,584.35 3,608.90
16-Dec-21 EQ 3,582.00 3,608.45 3,570.00 3,570.35 3,585.00 3,581.60 3,582.96
15-Dec-21 EQ 3,620.00 3,623.00 3,558.15 3,623.80 3,571.00 3,570.35 3,575.02
14-Dec-21 EQ 3,605.00 3,635.00 3,576.70 3,609.65 3,619.95 3,623.80 3,618.04
13-Dec-21 EQ 3,650.00 3,662.00 3,601.70 3,636.80 3,615.00 3,609.65 3,626.62
10-Dec-21 EQ 3,585.00 3,642.00 3,575.10 3,601.75 3,630.00 3,636.80 3,611.25
9-Dec-21 EQ 3,610.00 3,634.75 3,566.00 3,626.90 3,600.00 3,601.75 3,593.64
8-Dec-21 EQ 3,601.00 3,646.45 3,601.00 3,584.50 3,624.00 3,626.90 3,631.02
7-Dec-21 EQ 3,562.50 3,598.00 3,524.30 3,536.40 3,589.90 3,584.50 3,572.57
6-Dec-21 EQ 3,640.45 3,658.00 3,522.00 3,640.45 3,533.80 3,536.40 3,585.65
3-Dec-21 EQ 3,646.45 3,665.95 3,630.85 3,642.90 3,641.00 3,640.45 3,644.63
2-Dec-21 EQ 3,589.20 3,648.00 3,574.10 3,577.80 3,637.00 3,642.90 3,614.21
1-Dec-21 EQ 3,535.00 3,590.00 3,535.00 3,529.15 3,581.00 3,577.80 3,568.53
30-Nov-21 EQ 3,491.00 3,563.75 3,491.00 3,502.00 3,535.00 3,529.15 3,535.48
29-Nov-21 EQ 3,447.15 3,529.35 3,406.45 3,446.85 3,503.50 3,502.00 3,490.28
26-Nov-21 EQ 3,425.00 3,490.00 3,411.90 3,445.90 3,439.20 3,446.85 3,454.40
25-Nov-21 EQ 3,443.90 3,463.00 3,434.05 3,443.30 3,450.00 3,445.90 3,451.54
24-Nov-21 EQ 3,472.20 3,493.05 3,424.00 3,464.25 3,431.95 3,443.30 3,469.80
23-Nov-21 EQ 3,445.00 3,480.95 3,407.80 3,458.40 3,472.00 3,464.25 3,455.05
22-Nov-21 EQ 3,478.40 3,515.95 3,440.30 3,475.70 3,463.75 3,458.40 3,482.50
18-Nov-21 EQ 3,515.15 3,520.85 3,451.60 3,521.90 3,471.95 3,475.70 3,478.49
17-Nov-21 EQ 3,550.60 3,562.85 3,506.40 3,556.40 3,520.80 3,521.90 3,533.85
16-Nov-21 EQ 3,569.00 3,575.55 3,542.00 3,553.30 3,548.00 3,556.40 3,560.79
15-Nov-21 EQ 3,528.00 3,569.60 3,528.00 3,526.05 3,550.00 3,553.30 3,554.41
12-Nov-21 EQ 3,506.00 3,534.15 3,485.70 3,488.20 3,524.00 3,526.05 3,509.52
11-Nov-21 EQ 3,480.00 3,510.05 3,436.00 3,484.30 3,505.00 3,488.20 3,464.62
10-Nov-21 EQ 3,498.00 3,519.70 3,480.20 3,505.70 3,484.95 3,484.30 3,494.09
9-Nov-21 EQ 3,508.00 3,535.00 3,496.00 3,502.75 3,503.00 3,505.70 3,508.51
8-Nov-21 EQ 3,548.00 3,548.00 3,481.20 3,508.65 3,506.00 3,502.75 3,503.30
52W H 52W L VOLUME VALUE No of trades
4,043.00 2,926.10 1,464,013 4,673,187,843.45 72,621
4,043.00 2,926.10 1,422,652 4,561,227,424.65 84,814
4,043.00 2,926.10 1,405,955 4,555,596,591.55 94,898
4,043.00 2,926.10 2,991,060 9,695,742,087.90 149,009
4,043.00 2,926.10 1,919,414 6,126,138,001.20 94,303
4,043.00 2,926.10 1,355,739 4,289,958,377.35 71,311
4,043.00 2,926.10 2,438,421 7,708,420,716.55 130,001
4,043.00 2,926.10 2,069,643 6,552,904,042.30 99,745
4,043.00 2,926.10 260,949 826,368,581.35 25,561
4,043.00 2,926.10 1,021,913 3,210,389,407.30 45,961
4,043.00 2,926.10 1,587,601 4,992,227,693.10 94,048
4,043.00 2,926.10 1,194,289 3,736,938,204.00 72,626
4,043.00 2,926.10 1,793,722 5,637,773,526.75 94,404
4,043.00 2,926.10 1,517,005 4,713,487,675.95 100,859
4,043.00 2,926.10 2,245,977 6,999,611,483.40 118,456
4,043.00 2,926.10 2,054,781 6,333,960,811.45 104,137
4,043.00 2,926.10 1,665,247 5,152,468,426.60 103,190
4,043.00 2,926.10 4,730,645 14,633,572,937.30 236,043
4,043.00 2,926.10 3,064,063 9,479,526,762.85 166,518
4,043.00 2,926.10 1,939,879 5,964,085,468.65 103,889
4,043.00 2,926.10 1,790,816 5,564,164,291.95 119,572
4,043.00 2,926.10 2,145,875 6,594,168,772.85 124,233
4,043.00 2,926.10 1,763,331 5,280,709,075.05 107,448
4,043.00 2,926.10 2,817,353 8,404,726,255.55 171,103
4,043.00 2,926.10 2,493,902 7,504,729,874.70 133,642
4,043.00 2,926.10 2,739,767 8,298,067,346.75 151,305
4,043.00 2,926.10 2,227,447 6,694,221,179.95 131,328
4,043.00 2,926.10 2,925,489 8,711,383,905.80 167,767
4,043.00 2,953.00 2,652,374 7,960,014,548.90 187,233
4,043.00 2,953.00 2,017,983 6,075,562,180.05 137,752
4,043.00 2,953.00 2,253,818 6,787,559,960.10 201,995
4,043.00 2,953.00 1,544,295 4,724,964,009.65 123,732
4,043.00 2,953.00 2,072,220 6,267,402,983.35 151,579
4,043.00 2,953.00 5,322,221 16,111,401,562.70 347,665
4,043.00 2,953.00 2,138,023 6,652,758,362.25 154,835
4,043.00 2,953.00 5,090,269 15,906,935,573.95 292,423
4,043.00 2,953.00 1,972,678 6,385,743,761.10 116,114
4,043.00 2,953.00 1,785,928 5,807,179,274.50 117,081
4,043.00 2,953.00 1,561,185 4,997,828,185.60 103,256
4,043.00 2,953.00 1,346,113 4,266,640,131.55 68,717
4,043.00 2,953.00 1,291,534 4,049,333,272.55 89,078
4,043.00 2,953.00 1,936,453 6,048,310,102.40 130,549
4,043.00 2,953.00 2,147,912 6,734,130,929.55 108,628
4,043.00 2,953.00 2,052,900 6,438,622,874.70 135,641
4,043.00 2,953.00 3,546,935 11,132,600,019.55 262,677
4,043.00 2,953.00 3,431,525 10,952,979,383.20 123,249
4,043.00 2,953.00 2,539,173 7,928,396,114.25 218,828
4,043.00 2,953.00 1,457,962 4,720,129,748.60 100,672
4,043.00 2,953.00 1,946,930 6,308,445,527.35 139,860
4,043.00 2,953.00 1,691,923 5,518,743,574.25 122,084
4,043.00 2,953.00 1,849,256 6,098,625,602.10 164,215
4,043.00 2,953.00 1,536,532 5,167,628,743.60 106,447
4,043.00 2,953.00 1,398,410 4,746,031,534.20 79,927
4,043.00 2,953.00 1,430,659 4,828,722,795.60 84,565
4,043.00 2,953.00 1,622,326 5,519,350,289.20 98,890
4,043.00 2,953.00 839,942 2,854,442,797.65 53,268
4,043.00 2,953.00 1,472,354 5,003,036,073.45 75,873
4,043.00 2,953.00 1,449,248 4,946,406,504.85 122,934
4,043.00 2,953.00 1,878,359 6,292,520,966.90 125,360
4,043.00 2,953.00 1,068,836 3,595,004,758.30 82,770
4,043.00 2,953.00 1,106,933 3,725,084,734.50 75,240
4,043.00 2,953.00 2,150,567 7,204,319,593.95 152,934
4,043.00 2,953.00 2,895,824 9,618,626,910.40 156,174
4,043.00 2,953.00 1,269,114 4,174,984,483.80 93,507
4,043.00 2,953.00 1,306,913 4,308,478,419.30 116,856
4,043.00 2,953.00 2,430,257 8,011,473,474.95 114,501
4,043.00 2,953.00 2,106,333 6,828,945,291.10 148,541
4,043.00 2,953.00 1,389,808 4,389,301,769.20 91,855
4,043.00 2,953.00 2,639,367 8,243,104,172.25 123,369
4,043.00 2,953.00 1,797,504 5,691,923,031.80 100,813
4,043.00 2,953.00 2,075,886 6,573,218,210.80 111,772
4,043.00 2,953.00 2,420,640 7,674,387,202.50 133,492
4,043.00 2,953.00 3,402,251 10,693,565,035.15 181,848
4,043.00 2,953.00 1,865,074 5,716,058,996.40 114,155
4,043.00 2,953.00 3,202,795 9,782,050,619.95 188,515
4,043.00 2,953.00 4,574,806 13,676,285,883.25 214,162
4,043.00 2,967.00 4,764,908 14,321,341,706.55 300,086
4,043.00 3,023.85 3,863,530 11,830,187,593.45 235,688
4,043.00 3,023.85 3,734,815 11,605,153,006.95 205,086
4,043.00 3,023.85 6,974,600 21,827,698,062.70 380,075
4,043.00 3,023.85 2,136,916 7,001,326,022.15 124,842
4,043.00 3,023.85 1,989,921 6,561,634,408.95 134,817
4,043.00 3,023.85 2,182,144 7,072,998,934.05 133,193
4,043.00 3,023.85 2,170,627 7,037,266,407.55 112,716
4,043.00 3,023.85 2,622,535 8,531,914,981.10 141,398
4,043.00 3,023.85 1,502,879 4,930,350,507.75 112,046
4,043.00 3,023.85 2,719,603 8,912,636,836.55 162,335
4,043.00 3,023.85 2,133,994 7,054,630,628.20 107,778
4,043.00 3,023.85 1,400,046 4,624,422,760.50 84,893
4,043.00 3,023.85 2,037,686 6,789,735,530.10 97,090
4,043.00 3,023.85 2,132,118 7,038,903,961.45 138,562
4,043.00 3,023.85 3,692,578 12,106,470,991.25 185,416
4,043.00 3,023.85 3,336,315 10,744,867,621.70 156,829
4,043.00 3,023.85 2,964,461 9,486,098,258.85 128,742
4,043.00 3,023.85 1,502,769 4,670,409,474.10 115,135
4,043.00 3,023.85 5,240,434 16,091,675,326.95 251,011
4,043.00 3,132.40 2,032,028 6,469,922,975.25 130,733
4,043.00 3,132.40 1,404,536 4,517,400,463.55 70,725
4,043.00 3,132.40 2,611,493 8,401,363,540.45 124,729
4,043.00 3,132.40 3,030,921 9,797,812,416.85 205,631
4,043.00 3,132.40 1,527,582 5,146,399,355.65 104,326
4,043.00 3,132.40 1,279,197 4,358,469,058.00 93,783
4,043.00 3,132.40 2,185,707 7,389,860,340.55 108,659
4,043.00 3,132.40 2,308,256 7,790,697,239.05 97,752
4,043.00 3,132.40 1,084,210 3,705,944,242.60 73,792
4,043.00 3,115.00 1,913,622 6,624,247,294.00 100,866
4,043.00 3,115.00 2,657,939 9,054,131,663.70 136,202
4,043.00 3,115.00 1,493,835 5,021,809,191.80 104,290
4,043.00 3,115.00 4,840,965 16,273,981,442.25 121,044
4,043.00 3,115.00 2,094,624 7,031,980,224.75 157,476
4,043.00 3,072.00 3,103,153 10,099,703,415.15 180,755
4,043.00 3,072.00 2,813,186 9,012,456,721.45 180,988
4,043.00 3,072.00 3,548,046 11,337,725,211.90 234,787
4,043.00 3,072.00 1,711,510 5,640,372,449.00 113,563
4,043.00 3,072.00 2,293,690 7,593,529,392.30 139,905
4,043.00 3,036.00 3,065,125 10,087,497,473.50 157,647
4,043.00 3,036.00 4,642,963 15,323,179,100.30 377,211
4,043.00 3,036.00 1,866,781 6,473,331,671.20 114,108
4,043.00 3,036.00 1,754,076 5,982,349,029.05 126,169
4,043.00 3,036.00 1,195,813 4,064,578,939.80 84,979
4,043.00 3,036.00 2,187,823 7,460,096,134.45 148,468
4,043.00 3,036.00 2,807,195 9,589,106,457.90 194,805
4,043.00 3,036.00 1,841,769 6,283,511,939.40 144,928
4,043.00 3,036.00 1,622,685 5,595,800,071.90 145,050
4,043.00 3,036.00 2,481,830 8,465,389,113.20 163,369
4,043.00 3,004.00 2,010,812 6,926,321,262.70 184,661
4,043.00 3,004.00 1,612,262 5,660,812,779.40 93,993
4,043.00 3,004.00 2,305,825 8,096,556,485.00 174,763
4,043.00 3,004.00 1,324,161 4,662,247,237.85 118,662
4,043.00 3,004.00 2,051,115 7,336,393,454.55 107,015
4,043.00 3,004.00 1,703,660 6,088,933,925.50 122,574
4,043.00 3,004.00 1,727,648 6,116,579,202.75 111,612
4,043.00 3,004.00 1,943,469 6,900,626,735.65 139,910
4,043.00 3,004.00 1,960,694 6,975,753,255.70 146,368
4,043.00 3,004.00 1,581,465 5,696,536,818.60 93,552
4,043.00 3,004.00 2,280,996 8,255,439,639.10 136,751
4,043.00 3,004.00 2,640,370 9,364,702,419.10 185,024
4,043.00 3,004.00 3,170,014 11,122,129,456.75 208,443
4,043.00 3,004.00 3,820,792 13,559,130,603.80 324,929
4,043.00 3,004.00 1,621,672 5,957,287,429.65 103,822
4,043.00 3,004.00 4,483,476 16,617,340,654.70 254,563
4,043.00 3,004.00 2,291,660 8,457,191,677.85 171,882
4,043.00 3,004.00 2,296,773 8,446,026,504.20 134,082
4,043.00 3,004.00 2,494,829 9,243,973,241.15 149,240
4,043.00 3,004.00 2,051,729 7,718,464,770.35 132,368
4,043.00 3,004.00 2,314,947 8,826,982,342.80 163,963
4,043.00 3,004.00 1,472,994 5,548,997,654.95 101,419
4,043.00 3,004.00 1,387,014 5,197,652,138.25 91,136
4,043.00 3,004.00 2,168,110 8,116,163,209.35 146,788
4,043.00 3,004.00 1,583,455 5,895,744,278.15 109,724
4,043.00 3,004.00 2,689,063 9,968,577,738.75 166,424
4,043.00 3,004.00 1,760,990 6,497,804,966.20 119,630
4,043.00 3,004.00 1,690,133 6,281,432,591.55 101,622
4,043.00 3,004.00 1,879,046 7,030,133,316.70 86,810
4,043.00 3,004.00 1,596,195 5,919,042,115.35 82,816
4,043.00 3,004.00 2,907,611 10,682,934,318.30 124,599
4,043.00 3,004.00 2,413,831 8,811,169,624.50 131,933
4,043.00 2,987.05 3,600,452 13,270,520,963.00 139,747
4,043.00 2,987.05 3,090,475 11,252,241,518.05 94,898
4,043.00 2,987.05 3,651,133 13,245,962,358.70 154,118
4,043.00 2,987.05 1,765,688 6,392,547,278.65 119,156
4,043.00 2,987.05 1,623,423 5,869,407,353.85 119,798
4,043.00 2,987.05 2,005,441 7,299,662,362.80 129,608
4,043.00 2,987.05 2,719,654 9,877,225,026.50 171,411
4,043.00 2,987.05 3,300,992 11,787,552,347.95 182,907
4,043.00 2,987.05 3,054,130 10,663,373,904.35 240,636
4,043.00 2,901.80 2,370,257 8,356,482,128.95 150,154
4,043.00 2,901.80 1,928,039 6,850,848,054.25 162,316
4,043.00 2,901.80 2,761,341 9,767,303,515.95 159,497
4,043.00 2,901.80 3,288,942 11,609,499,907.55 157,832
4,043.00 2,880.00 2,549,723 8,945,212,715.30 178,046
4,043.00 2,880.00 5,039,136 17,337,349,379.30 344,070
4,043.00 2,880.00 2,426,203 8,689,549,721.75 166,091
4,043.00 2,880.00 5,408,531 19,453,348,172.20 334,519
4,043.00 2,880.00 7,465,922 27,971,335,681.40 521,065
4,043.00 2,880.00 3,688,883 13,975,451,807.20 286,278
4,043.00 2,880.00 3,134,372 11,900,002,924.70 259,784
4,043.00 2,880.00 3,256,906 12,450,874,614.35 224,789
4,043.00 2,880.00 3,931,683 14,878,547,124.95 347,451
4,043.00 2,880.00 5,951,745 22,318,114,654.20 452,110
4,043.00 2,880.00 3,851,488 14,264,552,938.20 242,420
4,043.00 2,880.00 2,112,459 7,966,959,377.85 127,158
4,043.00 2,880.00 1,638,721 6,164,860,124.35 124,222
4,043.00 2,880.00 2,946,443 11,024,097,961.50 209,984
4,043.00 2,880.00 1,919,149 7,275,863,610.70 159,690
4,043.00 2,880.00 2,307,366 8,777,283,685.05 160,651
4,043.00 2,880.00 1,960,538 7,549,182,942.05 137,513
4,043.00 2,880.00 1,984,212 7,621,963,889.90 139,468
4,043.00 2,880.00 2,105,169 7,960,578,363.50 149,564
4,043.00 2,880.00 2,739,393 10,248,148,872.10 193,114
4,043.00 2,880.00 3,143,862 11,641,524,811.25 226,989
4,043.00 2,880.00 5,718,297 20,981,028,870.55 473,910
4,043.00 2,880.00 3,330,501 12,533,182,476.50 298,567
4,043.00 2,880.00 3,258,414 12,326,830,753.15 288,359
4,043.00 2,880.00 3,112,358 11,891,026,050.45 240,408
4,043.00 2,880.00 6,176,776 23,737,557,017.75 349,194
4,043.00 2,880.00 3,102,539 12,215,195,983.15 260,043
4,043.00 2,880.00 2,389,041 9,579,619,424.10 185,771
4,043.00 2,880.00 3,442,604 13,805,980,840.45 230,947
3,989.90 2,880.00 3,348,123 13,138,881,273.10 213,960
3,989.90 2,880.00 6,684,507 26,014,258,279.50 401,435
3,989.90 2,880.00 3,203,744 12,411,815,990.80 241,232
3,989.90 2,880.00 1,906,106 7,428,014,700.35 160,870
3,989.90 2,880.00 3,937,092 15,346,166,149.80 247,085
3,989.90 2,880.00 2,460,591 9,446,283,701.75 157,006
3,989.90 2,880.00 1,810,293 6,884,500,149.55 135,529
3,989.90 2,880.00 1,733,031 6,668,131,688.00 136,018
3,989.90 2,880.00 2,488,606 9,604,274,014.30 141,253
3,989.90 2,880.00 2,346,158 8,932,827,981.15 143,798
3,989.90 2,845.00 1,207,141 4,520,149,056.45 101,227
3,989.90 2,845.00 1,966,475 7,326,133,567.90 105,274
3,989.90 2,845.00 1,456,923 5,397,758,672.00 94,120
3,989.90 2,845.00 1,456,218 5,407,012,571.25 83,968
3,989.90 2,845.00 1,534,135 5,652,764,172.30 80,828
3,989.90 2,785.00 2,209,923 8,117,727,561.70 88,664
3,989.90 2,785.00 1,792,861 6,555,623,174.05 98,445
3,989.90 2,785.00 1,224,328 4,439,223,316.50 102,255
3,989.90 2,785.00 2,340,989 8,467,877,601.90 118,423
3,989.90 2,785.00 2,312,310 8,253,261,975.10 146,094
3,989.90 2,755.00 4,333,992 15,640,958,964.15 213,460
3,989.90 2,755.00 2,072,320 7,425,032,318.85 93,950
3,989.90 2,755.00 1,603,233 5,731,595,939.60 109,534
3,989.90 2,755.00 1,747,007 6,320,734,400.10 105,436
3,989.90 2,755.00 1,883,864 6,832,065,637.60 93,875
3,989.90 2,706.15 1,510,718 5,455,578,667.05 69,648
3,989.90 2,706.15 1,567,957 5,634,666,502.40 100,995
3,989.90 2,706.15 1,428,660 5,187,489,131.60 88,625
3,989.90 2,706.15 1,484,458 5,303,328,386.25 107,141
3,989.90 2,706.15 1,849,642 6,632,172,778.45 117,199
3,989.90 2,624.45 2,486,263 9,061,499,107.35 136,470
3,989.90 2,624.45 3,152,938 11,395,387,802.95 146,031
3,989.90 2,624.45 2,102,118 7,501,467,334.90 177,235
3,989.90 2,624.45 5,588,446 19,757,846,113.05 208,979
3,989.90 2,624.45 2,981,745 10,407,130,645.30 206,893
3,989.90 2,624.45 1,941,251 6,705,853,480.80 156,945
3,989.90 2,624.45 1,849,619 6,384,030,188.95 102,359
3,989.90 2,624.45 2,161,746 7,500,832,834.10 163,891
3,989.90 2,624.45 2,153,461 7,440,308,037.35 160,137
3,989.90 2,624.45 3,167,936 11,032,349,106.20 169,460
3,989.90 2,607.05 2,136,598 7,432,143,867.40 135,284
3,989.90 2,607.05 1,632,914 5,770,466,506.80 126,358
3,989.90 2,607.05 2,013,204 7,168,605,743.85 105,284
3,989.90 2,607.05 1,809,157 6,430,484,084.55 113,981
3,989.90 2,607.05 1,747,259 6,132,048,785.70 98,323
3,989.90 2,607.05 1,284,514 4,450,347,031.55 98,386
3,989.90 2,607.05 1,516,489 5,298,754,955.55 115,924
3,989.90 2,607.05 1,782,692 6,254,594,395.95 90,441
3,989.90 2,607.05 2,526,082 8,849,622,221.80 144,893
Date series OPEN HIGH LOW PREV. CLOSltp close vwap
4-Nov-21 EQ 3,512.95 3,513.25 3,505.00 3,492.25 3,508.65 3,508.65 3,509.12
3-Nov-21 EQ 3,504.20 3,519.90 3,466.05 3,484.20 3,488.00 3,492.25 3,492.58
2-Nov-21 EQ 3,494.00 3,513.60 3,469.75 3,476.40 3,484.00 3,484.20 3,490.81
1-Nov-21 EQ 3,437.95 3,487.00 3,412.95 3,397.75 3,482.35 3,476.40 3,445.74
29-Oct-21 EQ 3,400.05 3,461.00 3,385.95 3,421.65 3,404.00 3,397.75 3,424.21
28-Oct-21 EQ 3,518.00 3,518.00 3,415.00 3,489.75 3,423.00 3,421.65 3,450.19
27-Oct-21 EQ 3,483.00 3,511.25 3,483.00 3,482.60 3,488.45 3,489.75 3,495.53
26-Oct-21 EQ 3,494.50 3,529.00 3,475.00 3,492.95 3,485.90 3,482.60 3,494.69
25-Oct-21 EQ 3,503.00 3,514.55 3,450.00 3,498.85 3,491.00 3,492.95 3,477.23
22-Oct-21 EQ 3,560.00 3,561.60 3,485.00 3,532.50 3,501.85 3,498.85 3,511.44
21-Oct-21 EQ 3,604.10 3,607.45 3,511.25 3,608.85 3,532.85 3,532.50 3,546.27
20-Oct-21 EQ 3,612.00 3,630.00 3,578.30 3,634.15 3,607.95 3,608.85 3,606.05
19-Oct-21 EQ 3,669.00 3,690.10 3,625.20 3,647.15 3,634.45 3,634.15 3,661.85
18-Oct-21 EQ 3,603.45 3,652.70 3,601.45 3,611.45 3,649.00 3,647.15 3,631.23
14-Oct-21 EQ 3,625.00 3,670.00 3,608.20 3,655.20 3,614.80 3,611.45 3,626.77
13-Oct-21 EQ 3,650.00 3,675.45 3,645.00 3,652.85 3,658.05 3,655.20 3,655.85
12-Oct-21 EQ 3,706.00 3,707.00 3,630.60 3,685.60 3,656.20 3,652.85 3,658.54
11-Oct-21 EQ 3,755.00 3,757.50 3,660.00 3,935.65 3,687.95 3,685.60 3,702.67
8-Oct-21 EQ 3,925.00 3,989.90 3,900.00 3,892.90 3,943.00 3,935.65 3,947.83
7-Oct-21 EQ 3,830.00 3,899.00 3,820.05 3,810.90 3,898.00 3,892.90 3,868.01
6-Oct-21 EQ 3,836.00 3,857.45 3,795.00 3,833.30 3,813.80 3,810.90 3,830.18
5-Oct-21 EQ 3,754.00 3,840.00 3,741.60 3,773.30 3,839.10 3,833.30 3,785.15
4-Oct-21 EQ 3,724.80 3,783.65 3,707.45 3,730.20 3,779.00 3,773.30 3,762.58
1-Oct-21 EQ 3,781.75 3,810.00 3,725.00 3,775.55 3,728.65 3,730.20 3,747.99
30-Sep-21 EQ 3,805.00 3,805.00 3,750.10 3,791.90 3,778.70 3,775.55 3,773.28
29-Sep-21 EQ 3,759.80 3,806.00 3,722.15 3,779.15 3,794.55 3,791.90 3,767.14
28-Sep-21 EQ 3,850.00 3,850.00 3,751.25 3,836.95 3,777.05 3,779.15 3,784.75
27-Sep-21 EQ 3,900.00 3,904.00 3,802.90 3,871.30 3,839.00 3,836.95 3,842.81
24-Sep-21 EQ 3,890.00 3,944.40 3,855.00 3,869.25 3,878.75 3,871.30 3,908.95
23-Sep-21 EQ 3,870.00 3,879.00 3,835.00 3,862.15 3,872.00 3,869.25 3,859.54
22-Sep-21 EQ 3,862.50 3,896.85 3,852.45 3,862.95 3,856.75 3,862.15 3,873.71
21-Sep-21 EQ 3,858.00 3,871.55 3,821.65 3,823.50 3,861.95 3,862.95 3,850.74
20-Sep-21 EQ 3,809.00 3,871.00 3,807.85 3,827.85 3,820.05 3,823.50 3,837.22
17-Sep-21 EQ 3,920.00 3,945.00 3,805.00 3,903.30 3,826.55 3,827.85 3,851.08
16-Sep-21 EQ 3,930.00 3,981.75 3,892.10 3,954.55 3,903.05 3,903.30 3,931.95
15-Sep-21 EQ 3,882.10 3,980.00 3,866.00 3,885.90 3,950.00 3,954.55 3,929.40
14-Sep-21 EQ 3,849.95 3,896.50 3,825.00 3,845.35 3,880.10 3,885.90 3,873.73
13-Sep-21 EQ 3,767.00 3,852.40 3,767.00 3,791.40 3,841.50 3,845.35 3,828.30
9-Sep-21 EQ 3,789.70 3,808.70 3,765.00 3,774.15 3,793.00 3,791.40 3,787.10
8-Sep-21 EQ 3,810.00 3,815.00 3,756.00 3,815.90 3,777.00 3,774.15 3,798.07
7-Sep-21 EQ 3,864.00 3,869.95 3,808.25 3,852.00 3,823.85 3,815.90 3,834.63
6-Sep-21 EQ 3,849.70 3,877.60 3,814.00 3,842.05 3,847.90 3,852.00 3,842.72
3-Sep-21 EQ 3,825.00 3,856.90 3,804.55 3,836.75 3,835.00 3,842.05 3,830.31
2-Sep-21 EQ 3,734.00 3,859.15 3,722.00 3,714.95 3,827.90 3,836.75 3,798.12
 1-Sep-21 EQ 3,796.00 3,816.70 3,707.00 3,786.45 3,715.00 3,714.95 3,742.07
31-Aug-21 EQ 3,709.40 3,804.10 3,703.45 3,701.30 3,797.90 3,786.45 3,763.43
30-Aug-21 EQ 3,715.00 3,740.35 3,687.60 3,720.15 3,709.00 3,701.30 3,717.61
27-Aug-21 EQ 3,666.00 3,729.50 3,651.10 3,671.85 3,715.00 3,720.15 3,704.47
26-Aug-21 EQ 3,660.00 3,687.60 3,647.90 3,659.00 3,655.00 3,671.85 3,666.49
25-Aug-21 EQ 3,610.00 3,697.75 3,607.05 3,613.20 3,665.00 3,659.00 3,667.15
24-Aug-21 EQ 3,657.00 3,667.35 3,594.40 3,637.40 3,615.05 3,613.20 3,626.54
23-Aug-21 EQ 3,580.00 3,673.00 3,561.90 3,559.50 3,635.00 3,637.40 3,636.99
20-Aug-21 EQ 3,506.00 3,575.00 3,500.00 3,560.55 3,551.60 3,559.50 3,553.61
18-Aug-21 EQ 3,573.85 3,595.00 3,536.60 3,553.05 3,559.80 3,560.55 3,564.21
17-Aug-21 EQ 3,482.10 3,560.80 3,463.00 3,472.95 3,548.00 3,553.05 3,523.43
16-Aug-21 EQ 3,460.00 3,494.35 3,436.50 3,463.40 3,464.75 3,472.95 3,470.40
13-Aug-21 EQ 3,360.75 3,480.00 3,357.50 3,351.75 3,456.05 3,463.40 3,438.94
12-Aug-21 EQ 3,326.00 3,368.00 3,326.00 3,344.20 3,347.00 3,351.75 3,353.87
11-Aug-21 EQ 3,350.00 3,360.00 3,327.10 3,333.90 3,348.00 3,344.20 3,344.63
10-Aug-21 EQ 3,315.60 3,349.90 3,315.60 3,322.70 3,330.50 3,333.90 3,334.47
9-Aug-21 EQ 3,323.90 3,337.00 3,310.00 3,309.80 3,321.00 3,322.70 3,323.80
6-Aug-21 EQ 3,272.55 3,324.00 3,265.00 3,283.95 3,311.00 3,309.80 3,299.35
5-Aug-21 EQ 3,275.00 3,315.00 3,262.50 3,273.95 3,282.15 3,283.95 3,291.59
4-Aug-21 EQ 3,300.00 3,305.20 3,261.20 3,284.90 3,275.00 3,273.95 3,280.85
3-Aug-21 EQ 3,229.00 3,290.00 3,218.95 3,219.40 3,278.50 3,284.90 3,265.75
2-Aug-21 EQ 3,180.00 3,224.90 3,167.00 3,167.45 3,220.00 3,219.40 3,199.51
30-Jul-21 EQ 3,219.00 3,223.50 3,162.35 3,195.80 3,167.70 3,167.45 3,191.59
29-Jul-21 EQ 3,200.25 3,225.45 3,190.30 3,197.80 3,194.00 3,195.80 3,207.56
28-Jul-21 EQ 3,188.00 3,204.45 3,132.40 3,182.95 3,199.90 3,197.80 3,169.59
27-Jul-21 EQ 3,200.00 3,210.00 3,161.15 3,197.55 3,187.95 3,182.95 3,185.06
26-Jul-21 EQ 3,200.00 3,224.25 3,190.85 3,212.85 3,200.35 3,197.55 3,205.52
23-Jul-21 EQ 3,230.00 3,241.55 3,206.65 3,216.35 3,210.00 3,212.85 3,225.77
22-Jul-21 EQ 3,190.00 3,224.95 3,190.00 3,205.80 3,214.70 3,216.35 3,212.15
20-Jul-21 EQ 3,184.60 3,215.00 3,156.15 3,184.60 3,203.85 3,205.80 3,187.48
19-Jul-21 EQ 3,180.00 3,199.80 3,176.00 3,194.80 3,184.90 3,184.60 3,185.26
16-Jul-21 EQ 3,213.00 3,219.85 3,192.00 3,202.95 3,194.50 3,194.80 3,202.38
15-Jul-21 EQ 3,227.60 3,231.85 3,194.00 3,214.55 3,201.90 3,202.95 3,207.01
14-Jul-21 EQ 3,187.00 3,222.00 3,185.00 3,187.55 3,214.40 3,214.55 3,207.79
13-Jul-21 EQ 3,214.00 3,214.00 3,175.00 3,193.10 3,190.40 3,187.55 3,192.60
12-Jul-21 EQ 3,235.00 3,236.00 3,188.35 3,208.15 3,198.40 3,193.10 3,212.90
9-Jul-21 EQ 3,250.00 3,282.00 3,201.00 3,258.50 3,211.80 3,208.15 3,232.37
8-Jul-21 EQ 3,298.00 3,298.00 3,231.90 3,274.95 3,253.00 3,258.50 3,264.38
7-Jul-21 EQ 3,275.00 3,282.70 3,241.60 3,262.30 3,275.85 3,274.95 3,264.79
6-Jul-21 EQ 3,313.00 3,328.00 3,256.10 3,321.00 3,273.65 3,262.30 3,285.26
5-Jul-21 EQ 3,342.00 3,374.00 3,302.00 3,325.45 3,328.00 3,321.00 3,342.14
2-Jul-21 EQ 3,331.00 3,339.70 3,295.20 3,341.50 3,329.00 3,325.45 3,311.83
1-Jul-21 EQ 3,358.00 3,362.00 3,332.35 3,345.75 3,338.00 3,341.50 3,343.83
30-Jun-21 EQ 3,346.00 3,382.00 3,338.50 3,340.85 3,351.00 3,345.75 3,356.80
29-Jun-21 EQ 3,342.00 3,366.30 3,326.50 3,336.75 3,335.25 3,340.85 3,344.11
 28-Jun-21 EQ 3,391.50 3,391.50 3,333.00 3,380.80 3,342.00 3,336.75 3,345.72
25-Jun-21 EQ 3,375.25 3,399.65 3,350.00 3,373.60 3,371.00 3,380.80 3,377.11
24-Jun-21 EQ 3,284.00 3,383.00 3,278.50 3,261.40 3,370.00 3,373.60 3,344.69
23-Jun-21 EQ 3,329.00 3,329.00 3,256.40 3,301.20 3,267.30 3,261.40 3,277.84
22-Jun-21 EQ 3,304.00 3,327.05 3,285.00 3,273.10 3,304.00 3,301.20 3,309.41
21-Jun-21 EQ 3,265.00 3,286.00 3,251.70 3,297.30 3,273.00 3,273.10 3,270.48
18-Jun-21 EQ 3,350.90 3,358.00 3,275.00 3,317.75 3,303.00 3,297.30 3,312.52
17-Jun-21 EQ 3,265.50 3,336.05 3,260.00 3,274.35 3,328.00 3,317.75 3,295.52
16-Jun-21 EQ 3,262.10 3,294.70 3,253.00 3,262.75 3,270.00 3,274.35 3,273.56
15-Jun-21 EQ 3,298.00 3,298.00 3,251.55 3,276.35 3,262.00 3,262.75 3,275.11
14-Jun-21 EQ 3,279.00 3,308.70 3,270.35 3,273.80 3,277.15 3,276.35 3,284.58
11-Jun-21 EQ 3,211.55 3,309.00 3,211.00 3,216.80 3,279.00 3,273.80 3,269.42
10-Jun-21 EQ 3,210.00 3,224.00 3,193.00 3,200.25 3,216.00 3,216.80 3,210.54
9-Jun-21 EQ 3,202.00 3,220.00 3,186.20 3,200.15 3,199.70 3,200.25 3,202.19
8-Jun-21 EQ 3,198.00 3,231.00 3,187.20 3,183.20 3,199.35 3,200.15 3,212.89
7-Jun-21 EQ 3,145.00 3,190.45 3,133.60 3,143.75 3,187.00 3,183.20 3,157.52
4-Jun-21 EQ 3,128.00 3,156.85 3,125.00 3,141.25 3,138.50 3,143.75 3,140.46
3-Jun-21 EQ 3,154.55 3,154.55 3,122.65 3,129.45 3,144.90 3,141.25 3,136.68
2-Jun-21 EQ 3,150.85 3,159.45 3,115.00 3,153.00 3,135.00 3,129.45 3,128.08
1-Jun-21 EQ 3,168.60 3,169.95 3,132.00 3,159.15 3,153.90 3,153.00 3,147.93
31-May-21 EQ 3,150.00 3,170.35 3,128.60 3,143.60 3,163.40 3,159.15 3,155.52
28-May-21 EQ 3,189.50 3,198.00 3,135.65 3,180.00 3,146.35 3,143.60 3,161.25
27-May-21 EQ 3,161.95 3,217.75 3,161.80 3,158.50 3,198.00 3,180.00 3,189.10
26-May-21 EQ 3,120.00 3,165.00 3,103.80 3,114.00 3,158.00 3,158.50 3,143.41
25-May-21 EQ 3,092.00 3,128.25 3,082.10 3,081.50 3,115.00 3,114.00 3,111.62
24-May-21 EQ 3,081.50 3,105.00 3,072.00 3,080.50 3,082.45 3,081.50 3,089.42
21-May-21 EQ 3,061.00 3,088.20 3,055.10 3,060.00 3,080.50 3,080.50 3,075.95
20-May-21 EQ 3,067.10 3,088.80 3,052.10 3,082.00 3,060.65 3,060.00 3,065.96
19-May-21 EQ 3,084.00 3,118.00 3,067.10 3,088.80 3,084.90 3,082.00 3,095.03
18-May-21 EQ 3,100.00 3,124.00 3,078.00 3,069.75 3,089.00 3,088.80 3,097.13
17-May-21 EQ 3,055.00 3,075.20 3,036.00 3,051.50 3,072.75 3,069.75 3,054.41
14-May-21 EQ 3,098.50 3,098.50 3,040.00 3,087.60 3,052.00 3,051.50 3,051.89
12-May-21 EQ 3,120.00 3,120.00 3,070.60 3,122.60 3,085.50 3,087.60 3,086.76
11-May-21 EQ 3,125.00 3,128.10 3,091.15 3,145.50 3,120.00 3,122.60 3,111.04
10-May-21 EQ 3,145.95 3,164.20 3,125.00 3,132.90 3,147.00 3,145.50 3,145.94
7-May-21 EQ 3,133.00 3,159.85 3,111.80 3,111.45 3,131.00 3,132.90 3,136.92
6-May-21 EQ 3,105.50 3,134.00 3,074.00 3,095.70 3,115.90 3,111.45 3,107.27
5-May-21 EQ 3,070.00 3,099.40 3,052.40 3,049.75 3,095.75 3,095.70 3,083.22
4-May-21 EQ 3,062.80 3,090.00 3,035.00 3,037.00 3,052.90 3,049.75 3,061.20
3-May-21 EQ 3,024.90 3,055.00 3,004.00 3,035.65 3,035.85 3,037.00 3,035.65
30-Apr-21 EQ 3,099.00 3,132.05 3,020.00 3,115.25 3,040.00 3,035.65 3,063.19
29-Apr-21 EQ 3,145.60 3,157.35 3,105.50 3,124.10 3,114.45 3,115.25 3,130.83
28-Apr-21 EQ 3,149.95 3,151.00 3,112.00 3,132.00 3,123.00 3,124.10 3,125.72
27-Apr-21 EQ 3,106.00 3,136.10 3,103.00 3,100.80 3,132.75 3,132.00 3,122.18
26-Apr-21 EQ 3,102.05 3,153.00 3,088.05 3,109.50 3,100.05 3,100.80 3,122.35
23-Apr-21 EQ 3,105.00 3,119.00 3,091.05 3,118.80 3,110.20 3,109.50 3,105.86
22-Apr-21 EQ 3,148.00 3,148.00 3,105.25 3,144.55 3,121.05 3,118.80 3,122.39
20-Apr-21 EQ 3,225.00 3,225.35 3,126.35 3,161.80 3,140.00 3,144.55 3,150.28
19-Apr-21 EQ 3,169.00 3,189.00 3,135.10 3,195.15 3,159.15 3,161.80 3,164.13
16-Apr-21 EQ 3,229.00 3,247.00 3,182.60 3,218.95 3,186.10 3,195.15 3,209.11
15-Apr-21 EQ 3,160.30 3,237.25 3,087.45 3,104.05 3,227.00 3,218.95 3,168.14
13-Apr-21 EQ 3,214.00 3,214.00 3,073.05 3,246.55 3,120.00 3,104.05 3,116.13
12-Apr-21 EQ 3,322.25 3,338.10 3,213.20 3,322.25 3,250.00 3,246.55 3,275.21
9-Apr-21 EQ 3,354.00 3,354.35 3,308.00 3,317.35 3,325.00 3,322.25 3,327.38
8-Apr-21 EQ 3,270.00 3,335.00 3,266.05 3,271.40 3,315.00 3,317.35 3,314.03
7-Apr-21 EQ 3,259.00 3,277.55 3,234.80 3,264.70 3,271.00 3,271.40 3,258.05
6-Apr-21 EQ 3,275.00 3,275.00 3,230.00 3,238.90 3,266.50 3,264.70 3,254.36
5-Apr-21 EQ 3,171.00 3,263.00 3,151.00 3,165.00 3,241.00 3,238.90 3,206.75
1-Apr-21 EQ 3,191.10 3,215.00 3,145.00 3,177.85 3,167.00 3,165.00 3,178.41
31-Mar-21 EQ 3,155.00 3,205.00 3,132.00 3,158.55 3,175.30 3,177.85 3,177.88
30-Mar-21 EQ 3,083.00 3,188.45 3,060.90 3,066.80 3,172.00 3,158.55 3,139.65
26-Mar-21 EQ 3,090.65 3,118.00 3,043.05 3,064.85 3,062.00 3,066.80 3,078.97
25-Mar-21 EQ 3,112.20 3,130.85 3,050.00 3,121.10 3,074.50 3,064.85 3,091.11
24-Mar-21 EQ 3,111.20 3,152.30 3,111.15 3,142.60 3,123.60 3,121.10 3,130.63
23-Mar-21 EQ 3,140.00 3,169.00 3,122.85 3,129.65 3,142.00 3,142.60 3,148.33
22-Mar-21 EQ 3,048.70 3,139.45 3,018.65 3,050.20 3,128.00 3,129.65 3,086.03
19-Mar-21 EQ 3,030.00 3,099.00 3,005.00 3,036.50 3,054.80 3,050.20 3,049.18
18-Mar-21 EQ 3,125.95 3,146.45 2,987.05 3,112.95 3,042.00 3,036.50 3,083.67
17-Mar-21 EQ 3,105.00 3,155.00 3,085.30 3,110.05 3,107.40 3,112.95 3,130.14
16-Mar-21 EQ 3,060.00 3,141.00 3,060.00 3,066.15 3,106.00 3,110.05 3,114.11
15-Mar-21 EQ 3,041.00 3,099.00 3,041.00 3,057.95 3,062.05 3,066.15 3,069.74
12-Mar-21 EQ 3,075.00 3,117.00 3,041.35 3,070.95 3,053.10 3,057.95 3,084.20
10-Mar-21 EQ 3,075.00 3,093.20 3,060.00 3,050.95 3,070.00 3,070.95 3,077.29
9-Mar-21 EQ 3,006.95 3,066.90 2,992.10 3,006.95 3,060.50 3,050.95 3,023.94
8-Mar-21 EQ 3,016.00 3,033.00 2,996.00 3,008.05 3,008.70 3,006.95 3,016.64
5-Mar-21 EQ 3,016.10 3,063.20 2,996.60 3,049.70 3,025.00 3,008.05 3,033.92
4-Mar-21 EQ 3,023.00 3,081.45 3,016.05 3,059.10 3,042.90 3,049.70 3,058.77
3-Mar-21 EQ 3,035.00 3,064.00 2,996.90 3,006.35 3,058.00 3,059.10 3,036.11
2-Mar-21 EQ 2,960.00 3,025.00 2,948.00 2,924.20 3,019.00 3,006.35 2,981.60
1-Mar-21 EQ 2,926.00 2,965.00 2,901.80 2,894.30 2,935.50 2,924.20 2,929.39
26-Feb-21 EQ 2,960.00 2,972.35 2,880.00 2,995.30 2,903.85 2,894.30 2,916.68
25-Feb-21 EQ 2,974.00 3,029.90 2,968.45 2,948.10 2,985.05 2,995.30 3,000.62
24-Feb-21 EQ 2,972.00 3,003.35 2,921.15 2,980.20 2,946.85 2,948.10 2,946.07
23-Feb-21 EQ 2,970.00 3,028.00 2,968.00 2,958.45 2,985.10 2,980.20 2,996.35
22-Feb-21 EQ 3,096.00 3,096.00 2,943.15 3,071.85 2,955.50 2,958.45 2,999.26
19-Feb-21 EQ 3,058.00 3,087.15 3,016.15 3,057.35 3,078.00 3,071.85 3,047.73
18-Feb-21 EQ 3,065.00 3,097.90 3,031.00 3,073.10 3,055.00 3,057.35 3,057.94
17-Feb-21 EQ 3,105.10 3,132.85 3,045.55 3,108.80 3,073.45 3,073.10 3,076.93
16-Feb-21 EQ 3,150.00 3,167.65 3,100.00 3,139.85 3,113.00 3,108.80 3,122.98
15-Feb-21 EQ 3,209.00 3,209.00 3,131.55 3,190.80 3,149.00 3,139.85 3,156.80
12-Feb-21 EQ 3,184.20 3,245.50 3,182.00 3,206.00 3,188.25 3,190.80 3,214.96
11-Feb-21 EQ 3,215.00 3,219.30 3,185.05 3,213.30 3,204.50 3,206.00 3,201.77
10-Feb-21 EQ 3,185.00 3,219.40 3,157.30 3,176.90 3,215.50 3,213.30 3,197.06
9-Feb-21 EQ 3,195.00 3,245.80 3,164.00 3,214.10 3,176.00 3,176.90 3,212.70
8-Feb-21 EQ 3,189.50 3,226.00 3,155.15 3,157.95 3,219.00 3,214.10 3,191.08
5-Feb-21 EQ 3,198.95 3,205.85 3,129.00 3,188.45 3,160.50 3,157.95 3,154.91
4-Feb-21 EQ 3,216.05 3,237.85 3,176.00 3,200.05 3,185.50 3,188.45 3,198.51
3-Feb-21 EQ 3,213.00 3,236.00 3,162.65 3,203.45 3,200.00 3,200.05 3,209.50
2-Feb-21 EQ 3,174.00 3,224.00 3,150.00 3,139.35 3,195.00 3,203.45 3,197.36
1-Feb-21 EQ 3,100.00 3,165.00 3,044.10 3,111.35 3,150.00 3,139.35 3,098.04
29-Jan-21 EQ 3,210.05 3,216.85 3,100.00 3,196.55 3,126.95 3,111.35 3,142.99
28-Jan-21 EQ 3,230.00 3,275.00 3,183.80 3,261.05 3,202.95 3,196.55 3,221.23
27-Jan-21 EQ 3,300.00 3,306.45 3,227.00 3,291.30 3,263.00 3,261.05 3,265.48
25-Jan-21 EQ 3,308.95 3,339.80 3,278.65 3,303.10 3,298.00 3,291.30 3,314.24
22-Jan-21 EQ 3,241.90 3,325.00 3,241.90 3,273.85 3,292.20 3,303.10 3,300.02
21-Jan-21 EQ 3,305.00 3,309.15 3,262.10 3,308.80 3,274.05 3,273.85 3,281.88
20-Jan-21 EQ 3,270.00 3,327.95 3,267.10 3,260.70 3,305.00 3,308.80 3,304.97
19-Jan-21 EQ 3,233.00 3,279.00 3,232.00 3,221.75 3,265.60 3,260.70 3,256.44
18-Jan-21 EQ 3,250.00 3,256.75 3,187.40 3,233.35 3,215.00 3,221.75 3,230.06
15-Jan-21 EQ 3,235.00 3,274.00 3,210.00 3,250.70 3,229.95 3,233.35 3,240.98
14-Jan-21 EQ 3,155.00 3,266.50 3,120.40 3,158.95 3,244.35 3,250.70 3,207.17
13-Jan-21 EQ 3,175.00 3,177.00 3,126.25 3,174.85 3,158.00 3,158.95 3,147.46
12-Jan-21 EQ 3,176.45 3,210.00 3,150.00 3,176.45 3,172.00 3,174.85 3,187.07
11-Jan-21 EQ 3,230.00 3,230.00 3,146.55 3,120.90 3,170.45 3,176.45 3,174.16
8-Jan-21 EQ 3,090.00 3,128.00 3,060.00 3,032.80 3,122.75 3,120.90 3,100.97
7-Jan-21 EQ 3,075.00 3,080.85 3,000.25 3,051.50 3,048.65 3,032.80 3,028.74
6-Jan-21 EQ 3,100.00 3,113.50 3,037.20 3,093.00 3,053.00 3,051.50 3,078.56
5-Jan-21 EQ 3,039.60 3,114.25 3,039.60 3,039.45 3,090.65 3,093.00 3,084.07
4-Jan-21 EQ 2,950.00 3,050.75 2,940.95 2,928.25 3,042.70 3,039.45 2,998.15
1-Jan-21 EQ 2,880.00 2,940.00 2,879.00 2,862.75 2,932.00 2,928.25 2,913.52
31-Dec-20 EQ 2,900.00 2,905.00 2,845.00 2,909.30 2,864.95 2,862.75 2,874.36
30-Dec-20 EQ 2,934.40 2,947.70 2,902.00 2,930.50 2,910.00 2,909.30 2,918.00
29-Dec-20 EQ 2,920.00 2,952.00 2,920.00 2,929.40 2,935.00 2,930.50 2,937.59
28-Dec-20 EQ 2,910.00 2,949.70 2,902.00 2,909.35 2,932.10 2,929.40 2,929.11
24-Dec-20 EQ 2,909.00 2,921.35 2,883.20 2,908.75 2,908.95 2,909.35 2,902.86
23-Dec-20 EQ 2,876.05 2,919.00 2,865.45 2,872.50 2,907.15 2,908.75 2,904.67
22-Dec-20 EQ 2,834.00 2,883.65 2,818.65 2,820.15 2,870.65 2,872.50 2,848.13
21-Dec-20 EQ 2,861.00 2,886.50 2,785.00 2,861.00 2,810.00 2,820.15 2,853.21
18-Dec-20 EQ 2,868.00 2,898.00 2,846.20 2,838.20 2,851.95 2,861.00 2,873.74
17-Dec-20 EQ 2,811.00 2,853.70 2,805.00 2,814.20 2,848.70 2,838.20 2,823.94
16-Dec-20 EQ 2,779.00 2,819.80 2,760.45 2,761.55 2,810.00 2,814.20 2,792.39
15-Dec-20 EQ 2,786.00 2,794.70 2,755.00 2,797.70 2,763.95 2,761.55 2,768.65
14-Dec-20 EQ 2,802.00 2,804.00 2,756.25 2,783.60 2,796.55 2,797.70 2,787.40
11-Dec-20 EQ 2,792.70 2,807.70 2,764.55 2,784.30 2,782.00 2,783.60 2,789.22
10-Dec-20 EQ 2,818.00 2,827.30 2,780.25 2,810.80 2,784.80 2,784.30 2,794.17
 9-Dec-20 EQ 2,815.00 2,840.00 2,793.15 2,797.30 2,812.05 2,810.80 2,817.31
8-Dec-20 EQ 2,740.00 2,805.55 2,732.45 2,737.70 2,795.00 2,797.30 2,771.25
7-Dec-20 EQ 2,715.00 2,744.00 2,706.15 2,727.55 2,741.00 2,737.70 2,721.02
4-Dec-20 EQ 2,710.80 2,738.85 2,699.00 2,709.45 2,723.00 2,727.55 2,722.95
3-Dec-20 EQ 2,773.90 2,773.90 2,700.80 2,749.55 2,710.00 2,709.45 2,728.72
2-Dec-20 EQ 2,719.00 2,754.70 2,702.45 2,726.80 2,745.50 2,749.55 2,727.49
1-Dec-20 EQ 2,679.00 2,735.90 2,624.45 2,679.65 2,729.00 2,726.80 2,695.43
27-Nov-20 EQ 2,705.00 2,717.70 2,669.05 2,720.60 2,678.00 2,679.65 2,684.61
26-Nov-20 EQ 2,686.00 2,730.95 2,680.00 2,701.30 2,730.00 2,720.60 2,703.16
25-Nov-20 EQ 2,729.00 2,732.95 2,688.20 2,722.05 2,700.00 2,701.30 2,707.81
24-Nov-20 EQ 2,734.40 2,743.00 2,705.00 2,724.25 2,726.00 2,722.05 2,724.87
23-Nov-20 EQ 2,690.00 2,730.00 2,665.00 2,660.25 2,727.25 2,724.25 2,706.23
20-Nov-20 EQ 2,655.00 2,676.00 2,627.55 2,636.90 2,657.80 2,660.25 2,657.32
19-Nov-20 EQ 2,637.00 2,676.15 2,630.85 2,626.65 2,640.25 2,636.90 2,648.32
18-Nov-20 EQ 2,661.00 2,664.20 2,607.05 2,666.05 2,626.00 2,626.65 2,625.58
17-Nov-20 EQ 2,695.00 2,695.00 2,650.05 2,670.35 2,661.25 2,666.05 2,670.80
14-Nov-20 EQ 2,677.95 2,689.00 2,660.05 2,656.85 2,673.25 2,670.35 2,669.67
13-Nov-20 EQ 2,655.75 2,664.90 2,636.00 2,671.05 2,661.20 2,656.85 2,650.87
12-Nov-20 EQ 2,686.00 2,713.00 2,661.75 2,687.80 2,674.75 2,671.05 2,679.78
11-Nov-20 EQ 2,667.95 2,692.80 2,643.40 2,649.60 2,687.50 2,687.80 2,669.85
10-Nov-20 EQ 2,697.20 2,713.15 2,638.35 2,726.60 2,653.95 2,649.60 2,663.45
9-Nov-20 EQ 2,731.10 2,744.00 2,695.10 2,707.45 2,726.00 2,726.60 2,720.53
6-Nov-20 EQ 2,699.00 2,713.25 2,681.30 2,685.70 2,711.00 2,707.45 2,699.35
5-Nov-20 EQ 2,685.00 2,710.00 2,667.00 2,653.15 2,688.00 2,685.70 2,688.19
52W H 52W L VOLUME VALUE No of trades
3,989.90 2,600.05 328,991 1,154,468,248.30 42,244
3,989.90 2,600.05 1,537,639 5,370,327,266.85 98,779
3,989.90 2,600.05 3,087,414 10,777,567,152.90 134,659
3,989.90 2,600.05 2,020,718 6,962,871,688.90 154,841
3,989.90 2,600.05 3,960,501 13,561,601,567.60 241,935
3,989.90 2,600.05 2,424,942 8,366,511,722.10 187,690
3,989.90 2,600.05 2,510,813 8,776,620,129.00 122,328
3,989.90 2,600.05 3,878,763 13,555,085,104.10 155,172
3,989.90 2,600.05 2,595,594 9,025,471,433.60 139,684
3,989.90 2,600.05 2,691,670 9,451,650,099.45 163,976
3,989.90 2,600.05 4,871,211 17,274,650,004.55 295,349
3,989.90 2,600.05 2,933,693 10,579,039,337.05 175,675
3,989.90 2,600.05 3,135,441 11,481,500,581.85 191,609
3,989.90 2,600.05 3,590,107 13,036,517,799.15 213,590
3,989.90 2,600.05 6,442,299 23,364,720,249.30 406,019
3,989.90 2,600.05 3,545,655 12,962,366,655.15 228,263
3,989.90 2,600.05 5,752,877 21,047,120,430.00 371,571
3,989.90 2,600.05 11,845,402 43,859,658,074.25 704,881
3,989.90 2,600.05 2,934,339 11,584,283,174.70 178,433
3,981.75 2,600.05 1,647,233 6,371,521,151.00 100,510
3,981.75 2,600.05 1,678,154 6,427,634,316.05 105,524
3,981.75 2,600.05 1,877,966 7,108,385,858.15 107,053
3,981.75 2,600.05 1,356,860 5,105,290,641.50 82,301
3,981.75 2,366.00 1,578,374 5,915,725,343.65 132,388
3,981.75 2,366.00 2,252,412 8,498,981,489.30 145,940
3,981.75 2,366.00 2,489,161 9,377,015,958.30 138,418
3,981.75 2,366.00 2,253,075 8,527,330,472.40 140,925
3,981.75 2,366.00 1,673,362 6,430,415,744.60 126,569
3,981.75 2,302.60 2,320,754 9,071,718,889.85 185,756
3,981.75 2,302.60 2,003,869 7,734,019,886.40 131,024
3,981.75 2,302.60 1,744,067 6,756,003,293.95 93,000
3,981.75 2,302.60 1,568,129 6,038,455,605.45 99,059
3,981.75 2,302.60 2,002,008 7,682,147,330.75 120,832
3,981.75 2,302.60 6,477,148 24,944,046,353.10 155,142
3,981.75 2,302.60 2,946,666 11,586,139,448.20 123,851
3,980.00 2,302.60 2,461,369 9,671,698,399.65 120,015
3,896.50 2,302.60 1,991,188 7,713,316,318.10 104,679
3,877.60 2,302.60 1,691,473 6,475,463,794.90 109,836
3,877.60 2,283.35 1,441,148 5,457,774,387.45 124,377
3,877.60 2,283.35 4,147,175 15,751,252,747.10 122,519
3,877.60 2,283.35 1,585,039 6,078,043,781.70 97,123
3,877.60 2,283.35 1,723,693 6,623,670,538.95 111,169
3,859.15 2,228.00 1,746,812 6,690,825,623.35 110,739
3,859.15 2,228.00 3,403,717 12,927,723,346.45 147,951
3,816.70 2,228.00 2,643,336 9,891,548,398.70 159,880
3,804.10 2,228.00 3,207,480 12,071,111,288.25 118,247
3,740.35 2,228.00 2,033,114 7,558,326,821.90 120,886
3,729.50 2,216.45 3,944,728 14,613,115,000.85 146,958
3,697.75 2,216.45 1,902,533 6,975,627,265.60 111,272
3,697.75 2,216.45 2,123,263 7,786,317,794.00 132,939
3,673.00 2,216.45 2,511,141 9,106,741,534.10 140,873
3,673.00 2,216.45 3,744,176 13,617,518,913.15 182,578
3,595.00 2,216.45 2,836,148 10,078,573,269.05 146,932
3,595.00 2,216.45 2,631,309 9,378,550,368.20 190,233
3,560.80 2,216.45 4,336,019 15,277,648,941.65 189,016
3,494.35 2,216.45 2,083,489 7,230,549,749.25 120,736
3,480.00 2,216.45 4,363,584 15,006,082,710.35 217,264
3,399.65 2,216.45 1,310,205 4,394,255,743.65 84,190
3,399.65 2,216.45 1,929,707 6,454,161,673.50 104,272
3,399.65 2,216.45 2,040,777 6,804,914,788.20 100,513
3,399.65 2,216.45 1,510,489 5,020,566,711.25 96,243
3,399.65 2,216.45 2,292,362 7,563,309,162.25 102,596
3,399.65 2,216.45 2,534,521 8,342,597,223.05 101,103
3,399.65 2,216.45 2,929,598 9,611,565,427.20 97,356
3,399.65 2,216.45 3,804,735 12,425,311,115.35 169,947
3,399.65 2,216.45 2,608,669 8,346,453,822.50 112,175
3,399.65 2,163.50 2,999,943 9,574,588,335.95 140,915
3,399.65 2,163.50 1,731,997 5,555,484,672.65 123,060
3,399.65 2,163.50 1,660,654 5,263,594,035.55 113,534
3,399.65 2,163.50 1,121,367 3,571,616,645.05 79,117
3,399.65 2,163.50 1,259,611 4,037,709,192.05 87,600
3,399.65 2,125.10 1,776,193 5,729,596,471.60 100,269
3,399.65 2,125.10 2,859,334 9,184,601,700.55 121,867
3,399.65 2,125.10 1,811,945 5,775,540,904.05 132,943
3,399.65 2,125.10 1,597,058 5,087,041,968.65 78,047
3,399.65 2,125.10 1,256,526 4,023,879,474.80 90,365
3,399.65 2,125.10 2,232,968 7,161,160,396.00 134,474
3,399.65 2,125.10 2,044,279 6,557,620,557.05 121,236
3,399.65 2,125.10 1,809,339 5,776,498,373.75 119,046
3,399.65 2,125.10 1,892,226 6,079,523,668.95 136,133
3,399.65 2,125.10 6,365,067 20,574,274,921.25 321,370
3,399.65 2,125.10 2,485,811 8,114,642,972.35 159,147
3,399.65 2,125.10 2,640,710 8,621,356,119.05 119,862
3,399.65 2,125.10 2,159,420 7,094,262,857.45 142,732
3,399.65 2,125.10 1,972,858 6,593,560,506.90 113,655
3,399.65 2,075.05 1,682,274 5,571,406,774.65 124,870
3,399.65 2,075.05 990,310 3,311,427,478.80 63,177
3,399.65 2,075.05 1,693,146 5,683,548,098.95 101,344
3,399.65 2,075.05 1,497,322 5,007,216,160.85 97,261
3,399.65 2,075.05 1,355,238 4,534,249,770.00 80,472
3,399.65 2,009.25 2,722,861 9,195,412,962.85 112,139
3,383.00 2,009.25 4,155,204 13,897,853,675.10 191,883
3,358.00 2,009.25 1,467,104 4,808,928,707.90 97,430
3,358.00 2,009.25 1,708,688 5,654,751,060.65 91,864
3,358.00 2,009.25 1,130,569 3,697,504,601.30 77,545
3,358.00 2,000.95 3,380,431 11,197,761,791.30 141,335
3,354.35 2,000.95 2,273,413 7,492,087,861.65 131,862
3,354.35 2,000.95 1,635,552 5,354,077,782.45 92,225
3,354.35 2,000.95 1,304,985 4,273,970,422.60 96,054
3,354.35 2,000.95 1,847,360 6,067,799,808.60 82,241
3,354.35 2,000.95 3,452,954 11,289,168,561.40 139,241
3,354.35 2,000.95 1,874,324 6,017,589,512.15 100,093
3,354.35 2,000.95 1,710,925 5,478,705,691.35 75,025
3,354.35 2,000.95 2,574,057 8,270,159,545.55 115,327
3,354.35 2,000.95 2,559,821 8,082,689,475.70 102,542
3,354.35 1,981.10 1,836,060 5,766,071,003.15 78,503
3,354.35 1,981.10 1,281,706 4,020,300,713.05 91,185
3,354.35 1,981.10 2,240,078 7,007,134,474.80 132,990
3,354.35 1,981.10 1,377,441 4,336,083,044.90 91,948
3,354.35 1,981.10 1,652,799 5,215,439,448.10 86,026
3,354.35 1,925.00 1,763,701 5,575,492,889.05 98,509
3,354.35 1,925.00 5,959,785 19,006,345,222.15 181,046
3,354.35 1,925.00 1,923,753 6,047,145,461.35 98,431
3,354.35 1,925.00 1,841,613 5,730,395,912.55 122,270
3,354.35 1,925.00 1,652,260 5,104,527,041.80 79,516
3,354.35 1,872.10 1,685,566 5,184,715,065.35 74,555
3,354.35 1,872.10 2,329,027 7,140,693,825.45 110,631
3,354.35 1,872.10 1,986,041 6,146,847,715.90 112,427
3,354.35 1,872.10 2,098,538 6,499,442,922.95 65,396
3,354.35 1,872.10 2,890,462 8,828,642,067.75 98,199
3,354.35 1,865.20 2,043,935 6,237,862,560.75 126,572
3,354.35 1,865.20 1,978,558 6,107,329,661.55 101,860
3,354.35 1,865.20 2,415,625 7,515,102,667.10 93,623
3,354.35 1,865.20 2,137,153 6,723,356,016.90 100,229
3,354.35 1,865.20 1,912,540 5,999,492,210.40 94,194
3,354.35 1,865.20 1,791,671 5,567,213,773.10 72,680
3,354.35 1,865.20 1,939,289 5,979,255,988.85 115,524
3,354.35 1,865.20 1,990,777 6,094,167,595.30 94,786
3,354.35 1,865.20 1,545,831 4,692,605,166.20 109,575
3,354.35 1,825.00 3,072,305 9,411,056,605.10 157,829
3,354.35 1,825.00 1,621,395 5,076,305,907.85 98,275
3,354.35 1,825.00 1,639,037 5,123,175,756.75 76,017
3,354.35 1,825.00 1,471,417 4,594,035,861.35 97,077
3,354.35 1,825.00 2,490,260 7,775,464,961.20 87,012
3,354.35 1,719.15 1,615,309 5,016,930,338.85 93,127
3,354.35 1,719.15 1,988,980 6,210,380,335.40 172,941
3,354.35 1,719.15 3,141,893 9,897,843,132.45 162,928
3,354.35 1,719.15 2,679,106 8,477,031,167.55 126,444
3,354.35 1,675.05 3,224,657 10,348,287,512.60 123,918
3,354.35 1,675.05 6,062,760 19,207,655,907.60 219,212
3,354.35 1,675.05 8,654,596 26,968,883,551.05 436,638
3,354.35 1,675.05 3,791,828 12,419,018,301.00 202,522
3,354.35 1,675.05 2,911,129 9,686,422,200.65 114,832
3,339.80 1,675.05 2,578,118 8,543,956,094.10 142,722
3,339.80 1,675.05 2,491,268 8,116,666,257.70 122,792
3,339.80 1,675.05 2,291,562 7,457,570,557.40 109,190
3,339.80 1,675.05 5,317,862 17,053,050,939.60 229,667
3,339.80 1,650.00 4,285,076 13,619,743,474.75 154,796
3,339.80 1,650.00 3,530,069 11,218,135,153.05 156,653
3,339.80 1,650.00 4,694,261 14,738,334,444.25 191,356
3,339.80 1,617.75 3,697,370 11,384,084,592.30 201,134
3,339.80 1,617.75 3,179,786 9,829,064,107.90 153,808
3,339.80 1,617.75 2,207,104 6,909,631,859.00 110,682
3,339.80 1,617.75 3,305,973 10,408,299,726.90 167,131
3,339.80 1,617.75 2,821,646 8,707,678,923.10 137,406
3,339.80 1,546.75 5,776,626 17,613,985,029.65 153,489
3,339.80 1,546.75 3,656,306 11,274,828,058.35 164,183
3,339.80 1,546.75 3,838,390 12,014,711,142.05 183,445
3,339.80 1,546.75 4,894,756 15,242,817,601.80 190,871
3,339.80 1,546.75 3,097,140 9,507,410,762.30 138,642
3,339.80 1,506.05 2,938,317 9,062,343,314.40 128,801
3,339.80 1,506.05 3,053,778 9,397,359,901.30 164,340
3,339.80 1,506.05 1,942,397 5,873,698,965.55 133,488
3,339.80 1,506.05 2,003,125 6,042,702,431.75 113,743
3,339.80 1,506.05 3,203,686 9,719,719,834.10 127,882
3,339.80 1,506.05 3,916,760 11,980,483,432.05 174,500
3,339.80 1,506.05 3,509,857 10,656,315,248.05 183,148
3,339.80 1,506.05 3,306,469 9,858,560,232.35 186,577
3,339.80 1,506.05 3,265,871 9,567,012,658.35 170,820
3,339.80 1,506.05 5,553,153 16,196,777,082.55 348,532
3,339.80 1,506.05 4,224,073 12,674,849,320.45 223,397
3,339.80 1,506.05 3,774,549 11,120,081,886.95 132,336
3,339.80 1,506.05 3,832,829 11,484,513,631.45 192,941
3,339.80 1,506.05 5,366,696 16,096,121,002.20 266,786
3,339.80 1,506.05 3,725,028 11,352,887,527.85 130,797
3,339.80 1,506.05 4,189,909 12,812,510,327.00 176,370
3,339.80 1,506.05 3,678,426 11,318,262,125.10 204,277
3,339.80 1,506.05 3,435,770 10,729,849,665.90 171,006
3,339.80 1,506.05 2,630,853 8,305,069,201.35 143,467
3,339.80 1,506.05 2,777,404 8,929,253,698.30 113,414
3,339.80 1,506.05 1,165,882 3,732,884,248.70 53,910
3,339.80 1,506.05 2,127,983 6,803,289,931.00 115,813
3,339.80 1,506.05 2,658,751 8,541,775,943.25 171,299
3,339.80 1,506.05 2,526,592 8,062,547,697.85 155,790
3,339.80 1,506.05 2,366,135 7,464,932,897.55 143,150
3,339.80 1,506.05 2,057,261 6,580,160,004.75 105,804
3,339.80 1,506.05 2,505,866 8,042,581,723.80 116,096
3,339.80 1,506.05 2,881,837 9,214,282,428.10 114,024
3,339.80 1,506.05 3,985,846 12,348,318,212.80 280,031
3,339.80 1,506.05 5,445,659 17,115,646,045.40 185,207
3,339.80 1,506.05 3,083,938 9,934,065,466.35 154,535
3,339.80 1,506.05 2,786,662 9,099,782,354.05 175,811
3,339.80 1,506.05 2,272,887 7,532,889,906.35 122,553
3,327.95 1,506.05 3,052,459 10,073,163,825.50 120,993
3,327.95 1,506.05 2,778,546 9,118,852,661.70 134,629
3,327.95 1,506.05 3,453,446 11,413,530,807.30 169,490
3,279.00 1,506.05 2,975,735 9,690,307,983.35 135,064
3,274.00 1,506.05 4,160,906 13,439,989,256.75 195,067
3,274.00 1,506.05 4,131,692 13,390,734,930.65 193,972
3,266.50 1,506.05 6,931,542 22,230,611,264.15 276,953
3,230.00 1,506.05 3,572,801 11,245,261,941.15 189,690
3,230.00 1,506.05 3,611,458 11,509,972,776.65 142,696
3,230.00 1,506.05 9,508,039 30,180,045,841.35 294,091
3,128.00 1,506.05 5,879,039 18,230,717,038.75 214,010
3,114.25 1,506.05 3,717,827 11,260,321,904.20 167,700
3,114.25 1,506.05 3,726,716 11,472,936,907.35 172,084
3,114.25 1,506.05 5,801,309 17,891,634,394.80 202,735
3,050.75 1,506.05 5,113,293 15,330,405,223.95 207,562
2,952.00 1,506.05 2,681,440 7,812,435,140.30 88,216
2,952.00 1,506.05 4,040,956 11,615,170,401.55 130,170
2,952.00 1,506.05 2,637,968 7,697,596,026.60 87,612
2,952.00 1,506.05 1,994,151 5,857,996,376.70 99,597
2,949.70 1,506.05 2,108,994 6,177,467,465.10 106,481
2,921.35 1,506.05 1,807,144 5,245,886,550.40 76,405
2,919.00 1,506.05 2,790,988 8,106,911,741.25 125,341
2,898.00 1,506.05 2,881,737 8,207,569,106.95 158,517
2,898.00 1,506.05 2,705,195 7,718,476,165.55 141,821
2,898.00 1,506.05 6,076,692 17,462,837,839.65 178,840
2,885.00 1,506.05 2,863,460 8,086,236,716.70 121,983
2,885.00 1,506.05 2,565,149 7,162,892,179.05 109,504
2,885.00 1,506.05 2,365,509 6,549,273,569.60 152,067
2,885.00 1,506.05 2,483,658 6,922,952,988.10 112,781
2,885.00 1,506.05 1,795,408 5,007,781,485.00 90,719
2,885.00 1,506.05 2,127,801 5,945,438,936.55 106,653
2,885.00 1,506.05 3,659,996 10,311,351,385.55 147,222
2,885.00 1,506.05 4,277,818 11,854,914,854.55 273,215
2,885.00 1,506.05 1,996,400 5,432,246,145.90 111,040
2,885.00 1,506.05 2,686,527 7,315,291,484.55 121,585
2,885.00 1,506.05 2,852,548 7,783,810,980.40 121,400
2,885.00 1,506.05 2,509,032 6,843,351,199.50 106,756
2,885.00 1,506.05 3,605,017 9,717,083,002.65 153,842
2,885.00 1,506.05 6,086,808 16,340,691,429.60 168,842
2,885.00 1,506.05 2,341,099 6,328,369,462.20 103,635
2,885.00 1,506.05 3,302,249 8,941,871,533.30 163,422
2,885.00 1,506.05 3,120,516 8,502,992,372.30 148,092
2,885.00 1,506.05 3,706,418 10,030,430,979.80 150,378
2,885.00 1,506.05 2,711,471 7,205,237,904.70 118,196
2,885.00 1,506.05 4,167,501 11,036,855,515.70 178,640
2,885.00 1,506.05 2,893,762 7,597,789,756.35 136,273
2,885.00 1,506.05 2,827,273 7,551,068,267.15 134,996
2,885.00 1,506.05 298,819 797,748,788.00 20,530
2,885.00 1,506.05 2,548,093 6,754,656,102.70 111,018
2,885.00 1,506.05 2,437,505 6,531,986,739.75 100,997
2,885.00 1,506.05 3,242,441 8,656,831,441.85 168,899
2,885.00 1,506.05 4,760,020 12,678,056,831.10 240,272
2,885.00 1,506.05 3,646,592 9,920,661,493.20 162,134
2,885.00 1,506.05 3,884,421 10,485,427,441.60 132,771
2,885.00 1,506.05 2,816,502 7,571,301,989.25 119,199
Date series OPEN HIGH LOW PREV. CLOSltp close vwap
5-Nov-20 EQ 2,685.00 2,710.00 2,667.00 2,653.15 2,688.00 2,685.70 2,688.19
4-Nov-20 EQ 2,610.00 2,721.85 2,610.00 2,633.60 2,656.00 2,653.15 2,683.56
3-Nov-20 EQ 2,604.00 2,665.00 2,601.05 2,604.60 2,629.00 2,633.60 2,635.01
2-Nov-20 EQ 2,660.00 2,664.85 2,600.05 2,664.85 2,608.00 2,604.60 2,618.15
30-Oct-20 EQ 2,636.10 2,674.35 2,621.60 2,632.65 2,663.55 2,664.85 2,654.92
29-Oct-20 EQ 2,608.00 2,655.00 2,600.25 2,622.20 2,632.10 2,632.65 2,634.88
28-Oct-20 EQ 2,650.00 2,655.95 2,606.00 2,630.15 2,619.50 2,622.20 2,625.65
27-Oct-20 EQ 2,699.75 2,718.15 2,624.10 2,688.20 2,634.80 2,630.15 2,654.79
26-Oct-20 EQ 2,689.95 2,709.95 2,670.50 2,686.80 2,690.10 2,688.20 2,694.09
23-Oct-20 EQ 2,687.80 2,702.00 2,670.10 2,671.15 2,687.00 2,686.80 2,687.39
22-Oct-20 EQ 2,661.00 2,686.65 2,638.10 2,675.40 2,672.90 2,671.15 2,664.97
21-Oct-20 EQ 2,739.00 2,749.00 2,663.05 2,739.00 2,678.00 2,675.40 2,700.88
20-Oct-20 EQ 2,725.00 2,759.90 2,717.95 2,711.55 2,739.00 2,739.00 2,743.85
19-Oct-20 EQ 2,774.00 2,774.00 2,706.60 2,763.30 2,714.80 2,711.55 2,723.63
16-Oct-20 EQ 2,750.10 2,771.65 2,731.30 2,740.60 2,757.00 2,763.30 2,756.34
15-Oct-20 EQ 2,811.00 2,827.75 2,727.00 2,809.60 2,734.00 2,740.60 2,757.66
14-Oct-20 EQ 2,842.00 2,842.00 2,787.55 2,826.55 2,810.00 2,809.60 2,808.82
13-Oct-20 EQ 2,845.00 2,854.90 2,812.20 2,830.00 2,830.50 2,826.55 2,834.44
12-Oct-20 EQ 2,815.50 2,854.00 2,800.75 2,812.95 2,826.15 2,830.00 2,832.22
9-Oct-20 EQ 2,810.00 2,829.85 2,780.00 2,825.70 2,811.00 2,812.95 2,804.80
8-Oct-20 EQ 2,800.00 2,885.00 2,800.00 2,735.95 2,818.45 2,825.70 2,855.52
7-Oct-20 EQ 2,742.00 2,770.00 2,703.00 2,714.30 2,752.80 2,735.95 2,728.88
6-Oct-20 EQ 2,736.00 2,736.00 2,650.10 2,705.80 2,718.00 2,714.30 2,688.29
5-Oct-20 EQ 2,620.00 2,728.10 2,603.05 2,523.45 2,713.95 2,705.80 2,670.27
1-Oct-20 EQ 2,510.00 2,540.00 2,492.30 2,492.30 2,540.00 2,523.45 2,508.29
30-Sep-20 EQ 2,489.00 2,505.00 2,460.00 2,488.40 2,483.00 2,492.30 2,485.20
29-Sep-20 EQ 2,434.85 2,511.05 2,426.30 2,426.30 2,486.75 2,488.40 2,489.18
28-Sep-20 EQ 2,440.00 2,444.00 2,366.00 2,422.30 2,429.00 2,426.30 2,403.73
25-Sep-20 EQ 2,368.00 2,440.00 2,352.10 2,332.25 2,417.75 2,422.30 2,412.24
24-Sep-20 EQ 2,450.00 2,450.00 2,302.60 2,467.45 2,332.90 2,332.25 2,355.03
23-Sep-20 EQ 2,510.00 2,519.85 2,409.00 2,522.95 2,461.05 2,467.45 2,466.68
22-Sep-20 EQ 2,485.00 2,555.00 2,458.00 2,465.30 2,527.00 2,522.95 2,513.02
21-Sep-20 EQ 2,465.00 2,504.90 2,452.15 2,449.90 2,467.00 2,465.30 2,484.95
18-Sep-20 EQ 2,485.00 2,500.40 2,436.40 2,460.95 2,457.50 2,449.90 2,466.95
17-Sep-20 EQ 2,480.00 2,495.75 2,450.60 2,503.00 2,466.05 2,460.95 2,473.58
16-Sep-20 EQ 2,488.95 2,507.60 2,477.30 2,491.40 2,502.00 2,503.00 2,492.52
15-Sep-20 EQ 2,491.40 2,538.00 2,464.60 2,491.40 2,489.00 2,491.40 2,502.80
14-Sep-20 EQ 2,384.10 2,505.75 2,381.85 2,374.10 2,485.00 2,491.40 2,447.42
11-Sep-20 EQ 2,330.95 2,383.00 2,330.15 2,331.15 2,370.30 2,374.10 2,367.47
10-Sep-20 EQ 2,335.00 2,348.50 2,324.30 2,327.65 2,329.10 2,331.15 2,334.85
9-Sep-20 EQ 2,325.00 2,359.00 2,320.00 2,348.20 2,322.00 2,327.65 2,336.59
8-Sep-20 EQ 2,335.95 2,390.45 2,327.05 2,327.05 2,343.95 2,348.20 2,365.85
7-Sep-20 EQ 2,289.00 2,343.50 2,283.35 2,288.80 2,330.00 2,327.05 2,319.63
4-Sep-20 EQ 2,275.00 2,324.25 2,262.95 2,299.50 2,297.65 2,288.80 2,295.35
 3-Sep-20 EQ 2,268.00 2,324.00 2,268.00 2,265.15 2,299.00 2,299.50 2,301.29
2-Sep-20 EQ 2,247.00 2,268.75 2,241.65 2,246.35 2,263.75 2,265.15 2,257.34
1-Sep-20 EQ 2,269.00 2,278.00 2,241.30 2,257.25 2,250.00 2,246.35 2,258.27
31-Aug-20 EQ 2,240.00 2,276.20 2,228.00 2,238.55 2,245.95 2,257.25 2,252.44
28-Aug-20 EQ 2,268.40 2,279.95 2,235.10 2,248.40 2,238.25 2,238.55 2,248.99
27-Aug-20 EQ 2,266.00 2,287.35 2,241.75 2,253.50 2,250.00 2,248.40 2,265.38
26-Aug-20 EQ 2,242.00 2,259.90 2,216.45 2,242.65 2,257.00 2,253.50 2,237.68
25-Aug-20 EQ 2,245.00 2,250.00 2,233.55 2,248.10 2,242.00 2,242.65 2,242.51
24-Aug-20 EQ 2,250.60 2,259.95 2,230.00 2,248.60 2,250.25 2,248.10 2,245.05
21-Aug-20 EQ 2,260.00 2,271.00 2,241.05 2,252.85 2,249.75 2,248.60 2,252.12
20-Aug-20 EQ 2,257.00 2,276.55 2,240.05 2,256.60 2,249.00 2,252.85 2,255.13
19-Aug-20 EQ 2,276.35 2,284.60 2,252.50 2,269.75 2,260.00 2,256.60 2,264.81
18-Aug-20 EQ 2,262.80 2,289.00 2,248.30 2,253.40 2,269.80 2,269.75 2,269.85
17-Aug-20 EQ 2,263.00 2,270.00 2,238.25 2,242.15 2,260.50 2,253.40 2,253.53
14-Aug-20 EQ 2,277.00 2,281.30 2,233.10 2,254.45 2,243.85 2,242.15 2,256.40
13-Aug-20 EQ 2,273.00 2,300.00 2,250.50 2,257.35 2,260.00 2,254.45 2,270.22
12-Aug-20 EQ 2,288.35 2,296.40 2,246.55 2,279.90 2,262.00 2,257.35 2,265.65
11-Aug-20 EQ 2,283.00 2,312.00 2,275.60 2,282.80 2,282.50 2,279.90 2,290.19
10-Aug-20 EQ 2,318.00 2,325.00 2,276.05 2,295.35 2,283.00 2,282.80 2,301.82
7-Aug-20 EQ 2,308.00 2,328.00 2,287.00 2,308.10 2,295.00 2,295.35 2,303.80
6-Aug-20 EQ 2,275.00 2,319.50 2,265.35 2,259.50 2,309.85 2,308.10 2,300.33
5-Aug-20 EQ 2,260.00 2,300.00 2,253.00 2,249.70 2,259.00 2,259.50 2,270.76
4-Aug-20 EQ 2,259.95 2,269.65 2,225.05 2,254.15 2,249.95 2,249.70 2,248.00
3-Aug-20 EQ 2,290.45 2,303.85 2,230.70 2,281.40 2,249.00 2,254.15 2,255.66
31-Jul-20 EQ 2,303.15 2,334.80 2,257.45 2,279.50 2,290.45 2,281.40 2,295.95
30-Jul-20 EQ 2,285.90 2,358.00 2,272.25 2,276.05 2,281.00 2,279.50 2,315.35
29-Jul-20 EQ 2,292.00 2,342.00 2,246.05 2,309.75 2,279.00 2,276.05 2,291.87
28-Jul-20 EQ 2,215.00 2,320.00 2,215.00 2,206.80 2,310.20 2,309.75 2,273.26
27-Jul-20 EQ 2,165.00 2,215.00 2,163.50 2,157.40 2,205.00 2,206.80 2,196.82
24-Jul-20 EQ 2,154.50 2,163.00 2,125.10 2,171.20 2,158.80 2,157.40 2,143.70
23-Jul-20 EQ 2,190.95 2,190.95 2,163.00 2,190.95 2,174.20 2,171.20 2,175.33
22-Jul-20 EQ 2,231.00 2,231.00 2,184.20 2,225.05 2,190.00 2,190.95 2,199.54
21-Jul-20 EQ 2,230.00 2,238.65 2,201.15 2,207.90 2,224.55 2,225.05 2,220.42
20-Jul-20 EQ 2,201.00 2,226.90 2,190.80 2,200.75 2,214.00 2,207.90 2,205.50
17-Jul-20 EQ 2,237.00 2,243.90 2,190.05 2,234.75 2,207.90 2,200.75 2,204.05
16-Jul-20 EQ 2,244.00 2,333.00 2,220.10 2,233.90 2,233.00 2,234.75 2,275.23
15-Jul-20 EQ 2,185.00 2,260.00 2,181.10 2,171.95 2,231.10 2,233.90 2,228.76
14-Jul-20 EQ 2,210.00 2,239.00 2,165.00 2,220.00 2,175.00 2,171.95 2,199.60
13-Jul-20 EQ 2,220.00 2,244.95 2,210.00 2,222.35 2,222.25 2,220.00 2,225.83
10-Jul-20 EQ 2,205.25 2,249.85 2,176.00 2,204.35 2,221.10 2,222.35 2,210.93
9-Jul-20 EQ 2,229.00 2,244.50 2,191.05 2,218.90 2,212.50 2,204.35 2,209.06
8-Jul-20 EQ 2,270.00 2,274.40 2,207.60 2,269.90 2,219.00 2,218.90 2,240.93
7-Jul-20 EQ 2,275.00 2,302.70 2,232.15 2,263.20 2,269.90 2,269.90 2,263.92
6-Jul-20 EQ 2,205.00 2,269.90 2,205.00 2,199.65 2,261.00 2,263.20 2,247.63
3-Jul-20 EQ 2,163.65 2,205.00 2,160.25 2,157.15 2,195.00 2,199.65 2,188.80
 2-Jul-20 EQ 2,102.00 2,165.00 2,098.00 2,092.05 2,159.00 2,157.15 2,143.79
1-Jul-20 EQ 2,079.70 2,113.95 2,079.50 2,082.15 2,095.00 2,092.05 2,100.06
30-Jun-20 EQ 2,100.00 2,111.90 2,075.05 2,101.65 2,085.05 2,082.15 2,091.70
29-Jun-20 EQ 2,108.00 2,127.60 2,091.30 2,118.85 2,103.45 2,101.65 2,104.79
26-Jun-20 EQ 2,025.00 2,132.00 2,019.95 2,016.10 2,115.20 2,118.85 2,095.55
25-Jun-20 EQ 2,035.00 2,060.00 2,009.25 2,042.20 2,015.40 2,016.10 2,033.26
24-Jun-20 EQ 2,034.00 2,064.25 2,031.60 2,035.30 2,042.00 2,042.20 2,052.03
23-Jun-20 EQ 2,027.00 2,044.00 2,010.00 2,027.95 2,039.00 2,035.30 2,027.43
22-Jun-20 EQ 2,050.00 2,052.25 2,019.15 2,044.60 2,032.00 2,027.95 2,033.74
19-Jun-20 EQ 2,042.00 2,090.00 2,032.00 2,038.10 2,043.65 2,044.60 2,050.29
18-Jun-20 EQ 2,045.00 2,059.20 2,025.20 2,047.80 2,036.20 2,038.10 2,039.63
17-Jun-20 EQ 2,046.00 2,058.85 2,026.55 2,045.80 2,048.00 2,047.80 2,042.73
16-Jun-20 EQ 2,065.00 2,073.95 2,031.00 2,029.90 2,041.80 2,045.80 2,051.87
15-Jun-20 EQ 2,039.10 2,059.00 2,000.95 2,039.50 2,036.20 2,029.90 2,027.78
12-Jun-20 EQ 2,011.20 2,049.20 2,011.00 2,067.65 2,037.60 2,039.50 2,026.47
11-Jun-20 EQ 2,100.00 2,105.00 2,061.80 2,108.75 2,069.00 2,067.65 2,077.30
10-Jun-20 EQ 2,077.05 2,132.00 2,073.50 2,072.05 2,109.00 2,108.75 2,108.53
9-Jun-20 EQ 2,063.10 2,095.50 2,060.25 2,071.75 2,075.00 2,072.05 2,079.22
8-Jun-20 EQ 2,078.25 2,095.00 2,062.10 2,048.25 2,070.00 2,071.75 2,078.75
5-Jun-20 EQ 2,091.60 2,098.00 2,040.30 2,091.55 2,053.00 2,048.25 2,054.59
4-Jun-20 EQ 2,046.75 2,100.00 2,046.75 2,046.15 2,094.95 2,091.55 2,075.82
3-Jun-20 EQ 2,051.85 2,063.75 2,020.00 2,047.15 2,048.00 2,046.15 2,038.22
2-Jun-20 EQ 2,060.20 2,081.00 2,040.05 2,045.25 2,049.95 2,047.15 2,057.96
1-Jun-20 EQ 1,990.00 2,060.00 1,981.10 1,972.35 2,038.00 2,045.25 2,033.41
29-May-20 EQ 1,982.00 2,002.65 1,962.40 2,004.30 1,980.90 1,972.35 1,977.79
28-May-20 EQ 1,988.50 2,014.00 1,971.30 2,005.30 2,006.25 2,004.30 1,988.53
27-May-20 EQ 1,959.00 2,010.00 1,941.25 1,943.00 2,008.00 2,005.30 1,975.64
26-May-20 EQ 2,015.00 2,024.00 1,925.00 2,020.35 1,948.95 1,943.00 1,969.21
22-May-20 EQ 1,977.10 2,032.00 1,961.25 1,991.20 2,015.15 2,020.35 2,005.12
21-May-20 EQ 1,946.00 1,998.00 1,941.15 1,953.60 1,990.10 1,991.20 1,977.64
20-May-20 EQ 1,950.00 1,962.90 1,931.70 1,948.65 1,953.55 1,953.60 1,946.92
19-May-20 EQ 1,903.00 1,966.45 1,903.00 1,945.60 1,948.10 1,948.65 1,945.90
18-May-20 EQ 1,907.00 1,952.95 1,872.10 1,892.90 1,940.05 1,945.60 1,921.10
15-May-20 EQ 1,916.00 1,917.40 1,865.20 1,902.35 1,903.00 1,892.90 1,884.25
14-May-20 EQ 1,910.00 1,923.10 1,891.10 1,949.65 1,902.00 1,902.35 1,905.48
13-May-20 EQ 1,994.00 1,994.00 1,925.65 1,949.50 1,944.50 1,949.65 1,946.67
12-May-20 EQ 1,933.40 1,956.50 1,910.25 1,935.30 1,948.00 1,949.50 1,941.23
11-May-20 EQ 1,909.00 1,951.40 1,909.00 1,893.40 1,936.00 1,935.30 1,939.47
8-May-20 EQ 1,939.10 1,939.50 1,886.25 1,891.65 1,897.00 1,893.40 1,902.14
7-May-20 EQ 1,910.00 1,934.45 1,883.35 1,903.60 1,895.95 1,891.65 1,909.43
6-May-20 EQ 1,939.80 1,953.70 1,893.60 1,932.75 1,908.50 1,903.60 1,920.77
5-May-20 EQ 1,955.10 1,977.00 1,927.00 1,930.45 1,932.75 1,932.75 1,952.86
4-May-20 EQ 1,966.00 1,966.00 1,913.65 2,014.45 1,930.50 1,930.45 1,939.30
30-Apr-20 EQ 1,980.00 2,032.00 1,942.20 1,905.65 2,019.55 2,014.45 1,989.49
29-Apr-20 EQ 1,874.00 1,912.55 1,850.05 1,859.05 1,903.00 1,905.65 1,882.90
28-Apr-20 EQ 1,865.00 1,868.00 1,832.60 1,836.60 1,865.00 1,859.05 1,851.06
27-Apr-20 EQ 1,832.30 1,875.00 1,825.00 1,818.55 1,834.00 1,836.60 1,853.60
24-Apr-20 EQ 1,840.70 1,851.95 1,807.80 1,878.25 1,821.00 1,818.55 1,825.54
23-Apr-20 EQ 1,780.00 1,900.00 1,760.85 1,769.50 1,867.10 1,878.25 1,844.03
22-Apr-20 EQ 1,737.65 1,790.00 1,719.15 1,737.65 1,773.00 1,769.50 1,754.72
21-Apr-20 EQ 1,765.00 1,794.60 1,727.70 1,818.65 1,737.75 1,737.65 1,749.84
20-Apr-20 EQ 1,830.00 1,830.00 1,802.50 1,806.20 1,818.60 1,818.65 1,815.63
17-Apr-20 EQ 1,800.00 1,851.95 1,753.00 1,716.05 1,810.00 1,806.20 1,815.31
16-Apr-20 EQ 1,709.95 1,764.90 1,675.05 1,735.15 1,720.50 1,716.05 1,720.54
15-Apr-20 EQ 1,785.00 1,812.00 1,727.80 1,759.25 1,735.00 1,735.15 1,774.09
13-Apr-20 EQ 1,761.00 1,787.00 1,746.00 1,766.15 1,761.60 1,759.25 1,761.05
9-Apr-20 EQ 1,750.45 1,778.80 1,731.20 1,705.45 1,761.00 1,766.15 1,759.13
8-Apr-20 EQ 1,760.00 1,806.00 1,701.00 1,775.20 1,708.00 1,705.45 1,736.76
7-Apr-20 EQ 1,710.00 1,785.85 1,705.00 1,654.20 1,765.85 1,775.20 1,747.20
3-Apr-20 EQ 1,740.00 1,740.00 1,650.00 1,708.75 1,659.00 1,654.20 1,688.30
1-Apr-20 EQ 1,825.90 1,834.75 1,702.00 1,826.10 1,714.00 1,708.75 1,763.66
31-Mar-20 EQ 1,837.40 1,855.00 1,780.00 1,778.50 1,819.00 1,826.10 1,824.45
30-Mar-20 EQ 1,766.00 1,905.00 1,763.55 1,824.50 1,781.70 1,778.50 1,813.46
27-Mar-20 EQ 1,820.00 1,850.00 1,750.40 1,790.95 1,850.00 1,824.50 1,796.80
26-Mar-20 EQ 1,831.60 1,832.05 1,722.55 1,750.30 1,785.00 1,790.95 1,783.59
25-Mar-20 EQ 1,700.00 1,810.00 1,680.00 1,703.15 1,732.00 1,750.30 1,735.21
24-Mar-20 EQ 1,653.05 1,770.00 1,632.85 1,669.70 1,699.95 1,703.15 1,716.94
23-Mar-20 EQ 1,620.00 1,750.00 1,617.75 1,797.45 1,631.00 1,669.70 1,687.63
20-Mar-20 EQ 1,630.00 1,869.00 1,627.00 1,636.35 1,792.95 1,797.45 1,787.53
19-Mar-20 EQ 1,559.70 1,685.45 1,546.75 1,654.40 1,636.00 1,636.35 1,622.31
18-Mar-20 EQ 1,676.80 1,713.55 1,627.75 1,658.00 1,670.00 1,654.40 1,667.41
17-Mar-20 EQ 1,730.00 1,731.00 1,623.15 1,696.40 1,632.00 1,658.00 1,687.98
16-Mar-20 EQ 1,755.00 1,842.25 1,675.85 1,806.30 1,684.50 1,696.40 1,760.08
13-Mar-20 EQ 1,687.90 1,820.00 1,506.05 1,769.85 1,820.00 1,806.30 1,736.57
12-Mar-20 EQ 1,904.00 1,908.40 1,758.35 1,953.70 1,772.90 1,769.85 1,815.10
11-Mar-20 EQ 1,933.00 1,987.30 1,920.00 1,972.35 1,952.75 1,953.70 1,959.39
9-Mar-20 EQ 2,075.00 2,079.90 1,935.00 2,116.45 1,981.00 1,972.35 1,989.28
6-Mar-20 EQ 2,098.00 2,123.65 2,071.60 2,125.05 2,115.40 2,116.45 2,097.98
5-Mar-20 EQ 2,085.70 2,147.75 2,084.05 2,083.20 2,129.00 2,125.05 2,121.54
4-Mar-20 EQ 2,056.00 2,094.45 2,025.00 2,036.20 2,082.10 2,083.20 2,059.40
4-Mar-20 EQ 2,056.00 2,094.45 2,025.00 2,036.20 2,082.10 2,083.20 2,059.40
4-Mar-20 EQ 2,056.00 2,094.45 2,025.00 2,036.20 2,082.10 2,083.20 2,059.40
4-Mar-20 EQ 2,056.00 2,094.45 2,025.00 2,036.20 2,082.10 2,083.20 2,059.40
4-Mar-20 EQ 2,056.00 2,094.45 2,025.00 2,036.20 2,082.10 2,083.20 2,059.40
4-Mar-20 EQ 2,056.00 2,094.45 2,025.00 2,036.20 2,082.10 2,083.20 2,059.40
3-Mar-20 EQ 2,020.00 2,060.00 2,012.00 2,001.30 2,041.00 2,036.20 2,033.79
3-Mar-20 EQ 2,020.00 2,060.00 2,012.00 2,001.30 2,041.00 2,036.20 2,033.79
3-Mar-20 EQ 2,020.00 2,060.00 2,012.00 2,001.30 2,041.00 2,036.20 2,033.79
3-Mar-20 EQ 2,020.00 2,060.00 2,012.00 2,001.30 2,041.00 2,036.20 2,033.79
3-Mar-20 EQ 2,020.00 2,060.00 2,012.00 2,001.30 2,041.00 2,036.20 2,033.79
 2-Mar-20 EQ 2,035.00 2,053.95 1,985.70 2,000.15 2,000.00 2,001.30 2,035.99
28-Feb-20 EQ 2,068.00 2,069.50 1,990.00 2,105.50 2,010.00 2,000.15 2,026.81
27-Feb-20 EQ 2,119.95 2,119.95 2,086.20 2,123.60 2,097.00 2,105.50 2,101.98
26-Feb-20 EQ 2,154.00 2,163.90 2,112.95 2,156.15 2,122.00 2,123.60 2,137.17
25-Feb-20 EQ 2,115.50 2,176.65 2,111.00 2,115.35 2,163.00 2,156.15 2,148.89
24-Feb-20 EQ 2,156.00 2,178.95 2,106.70 2,156.80 2,112.00 2,115.35 2,152.36
20-Feb-20 EQ 2,204.50 2,214.40 2,151.25 2,196.35 2,157.00 2,156.80 2,189.19
19-Feb-20 EQ 2,215.75 2,230.00 2,190.50 2,215.75 2,194.10 2,196.35 2,209.81
19-Feb-20 EQ 2,215.75 2,230.00 2,190.50 2,215.75 2,194.10 2,196.35 2,209.81
19-Feb-20 EQ 2,215.75 2,230.00 2,190.50 2,215.75 2,194.10 2,196.35 2,209.81
19-Feb-20 EQ 2,215.75 2,230.00 2,190.50 2,215.75 2,194.10 2,196.35 2,209.81
19-Feb-20 EQ 2,215.75 2,230.00 2,190.50 2,215.75 2,194.10 2,196.35 2,209.81
18-Feb-20 EQ 2,199.95 2,221.00 2,186.05 2,203.25 2,215.00 2,215.75 2,208.09
17-Feb-20 EQ 2,196.95 2,217.00 2,190.20 2,184.20 2,202.05 2,203.25 2,204.55
14-Feb-20 EQ 2,188.00 2,212.00 2,171.00 2,191.95 2,183.00 2,184.20 2,190.86
13-Feb-20 EQ 2,172.95 2,197.00 2,171.00 2,170.75 2,191.00 2,191.95 2,186.71
12-Feb-20 EQ 2,151.10 2,185.00 2,150.00 2,153.40 2,173.10 2,170.75 2,173.56
11-Feb-20 EQ 2,163.00 2,174.80 2,147.60 2,161.95 2,152.70 2,153.40 2,157.68
10-Feb-20 EQ 2,140.90 2,167.00 2,119.00 2,136.55 2,153.10 2,161.95 2,149.90
7-Feb-20 EQ 2,139.00 2,151.00 2,119.00 2,128.35 2,138.00 2,136.55 2,131.41
6-Feb-20 EQ 2,145.00 2,174.20 2,115.50 2,146.55 2,129.45 2,128.35 2,146.02
5-Feb-20 EQ 2,115.00 2,156.70 2,104.30 2,107.75 2,147.50 2,146.55 2,136.16
4-Feb-20 EQ 2,129.00 2,136.70 2,086.60 2,102.50 2,111.95 2,107.75 2,111.28
3-Feb-20 EQ 2,152.00 2,194.70 2,093.20 2,164.85 2,110.00 2,102.50 2,136.37
1-Feb-20 EQ 2,079.50 2,180.70 2,063.60 2,079.05 2,167.50 2,164.85 2,129.70
31-Jan-20 EQ 2,139.40 2,144.35 2,071.60 2,137.85 2,082.40 2,079.05 2,098.15
30-Jan-20 EQ 2,160.00 2,165.00 2,125.00 2,154.60 2,134.65 2,137.85 2,140.26
29-Jan-20 EQ 2,185.00 2,186.95 2,150.00 2,183.75 2,154.00 2,154.60 2,164.12
28-Jan-20 EQ 2,174.00 2,187.80 2,152.00 2,169.25 2,183.80 2,183.75 2,169.48
27-Jan-20 EQ 2,189.70 2,193.45 2,165.00 2,183.40 2,168.30 2,169.25 2,172.99
24-Jan-20 EQ 2,190.95 2,190.95 2,170.00 2,190.95 2,185.00 2,183.40 2,179.72
23-Jan-20 EQ 2,209.80 2,217.75 2,183.70 2,206.90 2,188.00 2,190.95 2,200.81
22-Jan-20 EQ 2,181.00 2,210.00 2,173.70 2,171.05 2,209.80 2,206.90 2,198.89
21-Jan-20 EQ 2,169.95 2,186.55 2,158.05 2,170.35 2,172.35 2,171.05 2,170.95
20-Jan-20 EQ 2,194.90 2,242.20 2,156.20 2,219.10 2,174.00 2,170.35 2,182.48
17-Jan-20 EQ 2,240.75 2,253.55 2,213.00 2,238.80 2,220.00 2,219.10 2,232.37
16-Jan-20 EQ 2,226.95 2,249.00 2,215.00 2,226.90 2,240.00 2,238.80 2,235.81
15-Jan-20 EQ 2,213.00 2,231.00 2,194.20 2,206.90 2,225.05 2,226.90 2,212.65
14-Jan-20 EQ 2,195.00 2,229.80 2,195.00 2,190.35 2,210.00 2,206.90 2,212.56
13-Jan-20 EQ 2,217.85 2,218.95 2,184.70 2,213.55 2,193.00 2,190.35 2,197.65
10-Jan-20 EQ 2,228.00 2,234.00 2,208.00 2,214.35 2,213.00 2,213.55 2,219.51
9-Jan-20 EQ 2,248.75 2,251.95 2,210.00 2,255.25 2,220.00 2,214.35 2,223.77
8-Jan-20 EQ 2,205.00 2,260.00 2,202.05 2,205.85 2,253.35 2,255.25 2,240.22
7-Jan-20 EQ 2,200.50 2,214.65 2,183.80 2,200.45 2,205.00 2,205.85 2,203.53
6-Jan-20 EQ 2,205.00 2,225.95 2,187.90 2,200.65 2,201.35 2,200.45 2,204.89
 3-Jan-20 EQ 2,164.00 2,223.00 2,164.00 2,157.65 2,201.00 2,200.65 2,199.26
2-Jan-20 EQ 2,179.95 2,179.95 2,149.20 2,167.60 2,157.00 2,157.65 2,158.63
1-Jan-20 EQ 2,168.00 2,183.90 2,154.00 2,161.70 2,170.00 2,167.60 2,170.54
31-Dec-19 EQ 2,189.00 2,197.00 2,157.45 2,183.20 2,165.00 2,161.70 2,171.67
30-Dec-19 EQ 2,207.00 2,225.00 2,177.10 2,198.50 2,183.35 2,183.20 2,194.63
27-Dec-19 EQ 2,208.00 2,226.40 2,176.00 2,201.95 2,209.90 2,198.50 2,192.11
26-Dec-19 EQ 2,216.40 2,229.00 2,195.20 2,215.60 2,202.00 2,201.95 2,207.75
24-Dec-19 EQ 2,239.00 2,243.55 2,211.15 2,231.70 2,216.00 2,215.60 2,223.00
23-Dec-19 EQ 2,210.00 2,241.95 2,210.00 2,222.90 2,236.00 2,231.70 2,229.75
20-Dec-19 EQ 2,220.00 2,246.70 2,208.25 2,229.05 2,219.00 2,222.90 2,225.89
19-Dec-19 EQ 2,179.80 2,236.50 2,167.55 2,167.75 2,231.70 2,229.05 2,202.61
18-Dec-19 EQ 2,174.00 2,203.45 2,153.00 2,164.95 2,166.80 2,167.75 2,182.48
17-Dec-19 EQ 2,126.50 2,169.00 2,119.00 2,126.75 2,168.70 2,164.95 2,154.70
16-Dec-19 EQ 2,096.00 2,136.00 2,080.30 2,071.25 2,130.00 2,126.75 2,116.76
13-Dec-19 EQ 2,023.00 2,077.40 2,007.00 2,020.90 2,070.00 2,071.25 2,050.09
12-Dec-19 EQ 2,051.10 2,083.65 1,984.00 2,041.90 2,003.00 2,020.90 2,039.92
11-Dec-19 EQ 2,025.40 2,048.00 2,006.75 2,012.85 2,040.00 2,041.90 2,032.84
10-Dec-19 EQ 2,060.00 2,060.85 2,003.25 2,060.45 2,016.25 2,012.85 2,020.99
9-Dec-19 EQ 2,127.95 2,127.95 2,053.50 2,123.60 2,060.00 2,060.45 2,079.93
6-Dec-19 EQ 2,124.00 2,128.00 2,101.00 2,121.30 2,123.65 2,123.60 2,116.56
5-Dec-19 EQ 2,083.00 2,126.80 2,068.35 2,078.50 2,120.20 2,121.30 2,107.54
4-Dec-19 EQ 2,053.00 2,082.00 2,045.50 2,051.00 2,077.00 2,078.50 2,067.16
3-Dec-19 EQ 2,027.70 2,062.00 2,010.00 2,021.05 2,052.95 2,051.00 2,044.01
2-Dec-19 EQ 2,060.00 2,067.70 2,016.00 2,053.25 2,021.00 2,021.05 2,030.47
29-Nov-19 EQ 2,085.00 2,085.00 2,045.80 2,077.35 2,051.65 2,053.25 2,055.87
28-Nov-19 EQ 2,067.05 2,094.40 2,060.00 2,054.30 2,075.90 2,077.35 2,081.33
27-Nov-19 EQ 2,052.00 2,071.70 2,046.55 2,046.65 2,055.00 2,054.30 2,060.49
26-Nov-19 EQ 2,089.85 2,097.90 2,035.05 2,081.50 2,046.65 2,046.65 2,056.29
25-Nov-19 EQ 2,074.55 2,084.95 2,052.20 2,071.70 2,083.50 2,081.50 2,075.63
22-Nov-19 EQ 2,097.00 2,107.00 2,060.50 2,118.10 2,067.10 2,071.70 2,079.37
21-Nov-19 EQ 2,112.00 2,126.60 2,107.40 2,108.55 2,117.40 2,118.10 2,120.22
20-Nov-19 EQ 2,121.95 2,135.00 2,094.50 2,108.80 2,108.15 2,108.55 2,112.62
19-Nov-19 EQ 2,153.00 2,154.65 2,105.00 2,152.60 2,110.00 2,108.80 2,116.98
18-Nov-19 EQ 2,178.40 2,187.75 2,148.75 2,174.45 2,151.00 2,152.60 2,159.10
15-Nov-19 EQ 2,196.00 2,211.50 2,168.75 2,196.80 2,174.45 2,174.45 2,191.82
14-Nov-19 EQ 2,187.50 2,200.00 2,146.70 2,178.60 2,190.00 2,196.80 2,183.42
13-Nov-19 EQ 2,118.00 2,183.80 2,118.00 2,100.95 2,179.00 2,178.60 2,161.51
11-Nov-19 EQ 2,135.00 2,139.00 2,091.00 2,129.95 2,100.90 2,100.95 2,105.79
8-Nov-19 EQ 2,189.60 2,189.60 2,124.00 2,185.35 2,130.00 2,129.95 2,149.77
7-Nov-19 EQ 2,204.50 2,204.50 2,175.20 2,188.50 2,185.00 2,185.35 2,186.08
6-Nov-19 EQ 2,200.00 2,210.80 2,179.00 2,201.85 2,190.80 2,188.50 2,191.37
5-Nov-19 EQ 2,197.00 2,211.00 2,169.00 2,193.95 2,198.00 2,201.85 2,187.98
52W H 52W L VOLUME VALUE No of trades
2,885.00 1,506.05 2,816,502 7,571,301,989.25 119,199
2,885.00 1,506.05 4,893,928 13,133,144,835.10 210,543
2,885.00 1,506.05 2,879,269 7,586,913,378.45 117,355
2,885.00 1,506.05 2,571,196 6,731,784,552.10 117,447
2,885.00 1,506.05 3,427,003 9,098,415,228.85 120,277
2,885.00 1,506.05 3,105,970 8,183,860,034.10 121,416
2,885.00 1,506.05 3,569,515 9,372,292,382.95 143,177
2,885.00 1,506.05 3,537,594 9,391,582,219.20 172,659
2,885.00 1,506.05 2,672,766 7,200,673,675.90 101,255
2,885.00 1,506.05 3,499,372 9,404,177,977.30 124,614
2,885.00 1,506.05 5,262,311 14,023,911,495.40 167,510
2,885.00 1,506.05 4,570,175 12,343,484,213.25 207,866
2,885.00 1,506.05 3,406,298 9,346,383,058.65 137,012
2,885.00 1,506.05 3,331,194 9,072,949,037.95 151,449
2,885.00 1,506.05 5,273,773 14,536,328,866.35 111,405
2,885.00 1,506.05 6,629,395 18,281,595,593.85 190,209
2,885.00 1,506.05 4,395,979 12,347,502,777.85 143,887
2,885.00 1,506.05 4,209,905 11,932,743,666.45 156,554
2,885.00 1,506.05 4,623,211 13,093,942,156.10 164,934
2,885.00 1,506.05 7,739,375 21,707,426,130.55 239,979
2,885.00 1,506.05 ### 56,653,099,950.90 542,541
2,770.00 1,506.05 9,656,167 26,350,562,848.35 306,556
2,736.00 1,506.05 9,846,376 26,469,933,698.35 308,149
2,728.10 1,506.05 ### 46,495,113,781.25 495,784
2,555.00 1,506.05 2,610,338 6,547,481,501.45 103,469
2,555.00 1,506.05 3,917,186 9,734,991,232.35 133,456
2,555.00 1,506.05 6,995,815 17,413,846,658.10 235,653
2,555.00 1,506.05 4,347,177 10,449,459,680.45 173,323
2,555.00 1,506.05 8,228,297 19,848,602,662.00 267,956
2,555.00 1,506.05 8,425,118 19,841,432,992.05 304,819
2,555.00 1,506.05 7,503,152 18,507,863,131.70 255,912
2,555.00 1,506.05 7,499,927 18,847,485,589.00 227,930
2,538.00 1,506.05 4,598,809 11,427,829,681.50 182,859
2,538.00 1,506.05 4,183,256 10,319,878,330.85 132,358
2,538.00 1,506.05 4,828,231 11,943,032,180.10 162,667
2,538.00 1,506.05 3,074,013 7,662,047,812.45 126,981
2,538.00 1,506.05 7,318,773 18,317,394,072.10 229,851
2,505.75 1,506.05 7,512,284 18,385,694,525.30 259,748
2,390.45 1,506.05 4,145,429 9,814,176,117.65 161,900
2,390.45 1,506.05 2,308,813 5,390,730,799.20 96,578
2,390.45 1,506.05 3,866,542 9,034,529,930.40 114,778
2,390.45 1,506.05 7,454,161 17,635,425,079.45 233,593
2,358.00 1,506.05 4,620,416 10,717,678,247.75 157,714
2,358.00 1,506.05 5,232,180 12,009,690,379.65 177,219
2,358.00 1,506.05 4,654,146 10,710,523,657.90 170,993
2,358.00 1,506.05 2,084,152 4,704,640,877.00 89,121
2,358.00 1,506.05 3,610,908 8,154,397,946.30 122,003
2,358.00 1,506.05 6,018,160 13,555,530,496.30 182,980
2,358.00 1,506.05 2,941,156 6,614,621,419.35 100,143
2,358.00 1,506.05 3,579,397 8,108,687,764.85 113,510
2,358.00 1,506.05 2,618,159 5,858,592,736.10 100,248
2,358.00 1,506.05 1,663,454 3,730,304,574.90 65,398
2,358.00 1,506.05 2,167,987 4,867,239,990.35 70,491
2,358.00 1,506.05 1,975,304 4,448,615,242.40 76,072
2,358.00 1,506.05 2,895,265 6,529,205,375.85 97,538
2,358.00 1,506.05 2,843,007 6,438,870,077.15 87,911
2,358.00 1,506.05 3,493,411 7,929,511,706.25 123,985
2,358.00 1,506.05 2,625,670 5,917,015,488.85 78,270
2,358.00 1,506.05 2,270,405 5,122,949,862.65 95,783
2,358.00 1,506.05 2,695,682 6,119,799,488.95 105,012
2,358.00 1,506.05 3,415,766 7,738,926,541.25 101,021
2,358.00 1,506.05 2,774,509 6,354,160,531.35 91,227
2,358.00 1,506.05 2,929,385 6,742,908,492.05 83,569
2,358.00 1,506.05 3,165,495 7,292,669,632.45 98,547
2,358.00 1,506.05 4,748,348 10,922,785,842.90 179,033
2,358.00 1,506.05 3,800,641 8,630,352,070.20 140,871
2,358.00 1,506.05 2,927,953 6,582,042,650.30 113,209
2,358.00 1,506.05 4,012,445 9,050,704,298.70 124,563
2,358.00 1,506.05 4,723,290 10,844,452,626.95 183,229
2,358.00 1,506.05 7,098,913 16,436,494,607.90 252,271
2,342.00 1,506.05 6,090,440 13,958,512,382.70 231,420
2,333.00 1,506.05 8,092,458 18,396,258,568.50 261,902
2,333.00 1,506.05 4,248,837 9,333,922,682.60 185,606
2,333.00 1,506.05 3,665,123 7,856,912,134.45 154,927
2,333.00 1,506.05 2,265,791 4,928,835,981.45 100,469
2,333.00 1,506.05 2,861,698 6,294,421,979.40 108,851
2,333.00 1,506.05 2,665,386 5,918,277,153.05 128,640
2,333.00 1,506.05 2,952,719 6,512,221,316.75 99,805
2,333.00 1,506.05 4,509,143 9,938,360,278.70 183,317
2,333.00 1,506.05 8,582,120 19,526,280,238.75 279,321
2,302.70 1,506.05 5,569,322 12,412,685,911.00 201,144
2,302.70 1,506.05 2,976,749 6,547,668,459.85 117,480
2,302.70 1,506.05 2,963,525 6,596,301,812.80 100,495
2,302.70 1,506.05 9,610,327 21,247,734,506.45 292,369
2,302.70 1,506.05 3,443,998 7,608,014,933.10 133,367
2,302.70 1,506.05 2,793,674 6,260,425,745.30 130,484
2,302.70 1,506.05 5,630,081 12,746,071,795.85 206,374
2,296.20 1,506.05 5,190,366 11,666,032,835.75 161,168
2,296.20 1,506.05 4,185,215 9,160,581,121.55 130,448
2,296.20 1,506.05 3,758,709 8,057,866,454.25 140,145
2,296.20 1,506.05 2,503,466 5,257,440,478.80 103,067
2,296.20 1,506.05 3,071,877 6,425,458,895.35 121,691
2,296.20 1,506.05 3,076,344 6,475,066,353.75 109,993
2,296.20 1,506.05 6,300,912 13,203,873,993.95 237,429
2,296.20 1,506.05 3,044,089 6,189,426,011.20 127,554
2,296.20 1,506.05 2,560,951 5,255,143,082.70 125,500
2,296.20 1,506.05 4,206,122 8,527,623,665.40 136,481
2,296.20 1,506.05 3,196,138 6,500,116,008.40 109,018
2,296.20 1,506.05 5,681,784 11,649,300,600.55 152,183
2,296.20 1,506.05 1,944,471 3,966,007,263.55 77,874
2,296.20 1,506.05 2,703,546 5,522,609,994.85 92,658
2,296.20 1,506.05 2,146,528 4,404,387,581.95 89,213
2,296.20 1,506.05 2,399,028 4,864,706,967.65 97,163
2,296.20 1,506.05 2,842,757 5,760,775,770.15 130,558
2,296.20 1,506.05 2,269,569 4,714,585,319.90 100,095
2,296.20 1,506.05 5,168,494 10,897,927,412.75 187,675
2,296.20 1,506.05 2,910,152 6,050,853,764.50 150,567
2,296.20 1,506.05 2,957,841 6,148,612,154.35 108,037
2,296.20 1,506.05 3,573,299 7,341,657,005.90 143,792
2,296.20 1,506.05 4,048,593 8,404,139,687.85 147,400
2,296.20 1,506.05 3,699,799 7,540,990,258.25 154,423
2,296.20 1,506.05 2,443,886 5,029,413,812.55 116,685
2,296.20 1,506.05 3,747,850 7,620,914,144.30 146,513
2,296.20 1,506.05 7,237,765 14,314,766,618.10 180,576
2,296.20 1,506.05 3,475,788 6,911,722,437.65 149,827
2,296.20 1,506.05 3,482,185 6,879,539,543.00 131,846
2,296.20 1,506.05 4,575,512 9,010,142,134.85 170,636
2,296.20 1,506.05 3,663,422 7,345,594,790.65 129,277
2,296.20 1,506.05 3,400,925 6,725,802,265.75 125,723
2,296.20 1,506.05 2,778,505 5,409,514,559.25 130,438
2,296.20 1,506.05 3,198,699 6,224,360,593.35 148,060
2,296.20 1,506.05 3,727,896 7,161,666,967.25 158,352
2,296.20 1,506.05 3,173,682 5,980,003,285.00 157,447
2,296.20 1,506.05 2,263,204 4,312,480,668.25 111,897
2,296.20 1,506.05 2,656,665 5,171,649,640.05 127,103
2,296.20 1,506.05 3,256,630 6,321,867,053.10 177,881
2,296.20 1,506.05 2,449,846 4,751,415,048.95 120,116
2,296.20 1,506.05 2,686,536 5,110,170,290.65 122,431
2,296.20 1,506.05 3,166,784 6,046,765,457.30 154,795
2,296.20 1,506.05 3,517,432 6,756,179,815.55 172,517
2,296.20 1,506.05 2,905,541 5,674,116,774.20 147,469
2,296.20 1,506.05 3,729,409 7,232,442,404.05 165,528
2,296.20 1,506.05 5,915,950 11,769,706,997.75 241,064
2,296.20 1,506.05 4,241,579 7,986,490,066.35 158,389
2,296.20 1,506.05 2,678,512 4,958,095,389.70 117,278
2,296.20 1,506.05 3,374,747 6,255,422,140.55 140,822
2,296.20 1,506.05 2,987,150 5,453,169,062.40 142,967
2,296.20 1,506.05 5,934,424 10,943,235,329.50 257,398
2,296.20 1,506.05 3,829,839 6,720,279,557.60 180,947
2,296.20 1,506.05 5,122,606 8,963,743,508.55 190,349
2,296.20 1,506.05 3,244,293 5,890,435,540.80 136,285
2,296.20 1,506.05 9,895,825 17,964,025,727.10 363,192
2,296.20 1,506.05 6,245,583 10,745,755,665.25 284,814
2,296.20 1,506.05 4,761,401 8,447,176,543.00 196,087
2,296.20 1,506.05 2,990,478 5,266,381,662.60 105,582
2,296.20 1,506.05 5,307,649 9,336,868,535.45 184,889
2,296.20 1,506.05 6,285,616 10,916,585,385.25 276,600
2,296.20 1,506.05 5,427,965 9,483,750,315.95 232,534
2,296.20 1,506.05 5,735,529 9,683,316,717.35 244,588
2,296.20 1,506.05 4,941,898 8,715,811,596.15 221,364
2,296.20 1,506.05 3,927,593 7,165,706,825.15 190,774
2,296.20 1,506.05 8,513,608 15,439,075,101.80 277,606
2,296.20 1,506.05 4,331,310 7,782,510,210.50 217,336
2,296.20 1,506.05 4,556,071 8,126,171,884.00 251,428
2,296.20 1,506.05 2,765,527 4,798,769,889.40 200,205
2,296.20 1,506.05 6,354,209 10,909,810,045.20 309,791
2,296.20 1,506.05 7,003,558 11,819,398,271.45 190,709
2,296.20 1,506.05 8,547,645 15,279,137,654.05 361,688
2,296.20 1,506.05 5,135,162 8,330,841,286.10 248,319
2,296.20 1,506.05 7,259,111 12,103,889,122.00 276,794
2,296.20 1,506.05 5,713,269 9,643,907,647.00 224,133
2,296.20 1,506.05 7,844,420 13,806,790,037.55 380,004
2,296.20 1,506.05 8,029,725 13,944,191,600.15 280,631
2,296.20 1,758.35 8,728,972 15,843,998,582.65 252,037
2,296.20 1,920.00 6,796,752 13,317,485,489.40 213,057
2,296.20 1,925.00 4,940,982 9,829,011,647.95 227,592
2,296.20 1,925.00 2,595,027 5,444,309,389.50 130,651
2,296.20 1,925.00 3,937,056 8,352,624,017.20 193,693
2,296.20 1,925.00 3,237,002 6,666,279,934.95 131,156
2,296.20 1,925.00 3,237,002 6,666,279,934.95 131,156
2,296.20 1,925.00 3,237,002 6,666,279,934.95 131,156
2,296.20 1,925.00 3,237,002 6,666,279,934.95 131,156
2,296.20 1,925.00 3,237,002 6,666,279,934.95 131,156
2,296.20 1,925.00 3,237,002 6,666,279,934.95 131,156
2,296.20 1,925.00 2,757,585 5,608,338,598.55 139,234
2,296.20 1,925.00 2,757,585 5,608,338,598.55 139,234
2,296.20 1,925.00 2,757,585 5,608,338,598.55 139,234
2,296.20 1,925.00 2,757,585 5,608,338,598.55 139,234
2,296.20 1,925.00 2,757,585 5,608,338,598.55 139,234
2,296.20 1,925.00 2,667,076 5,430,128,654.20 118,184
2,296.20 1,925.00 4,298,076 8,711,395,573.55 229,475
2,296.20 1,925.00 2,349,001 4,937,549,661.85 112,336
2,296.20 1,925.00 2,686,842 5,742,251,457.30 155,115
2,296.20 1,925.00 2,674,567 5,747,361,446.90 116,295
2,296.20 1,925.00 3,092,877 6,656,983,182.25 120,347
2,296.20 1,881.30 2,317,278 5,072,973,393.60 121,407
2,296.20 1,881.30 1,760,463 3,890,285,125.40 77,338
2,296.20 1,881.30 1,760,463 3,890,285,125.40 77,338
2,296.20 1,881.30 1,760,463 3,890,285,125.40 77,338
2,296.20 1,881.30 1,760,463 3,890,285,125.40 77,338
2,296.20 1,881.30 1,760,463 3,890,285,125.40 77,338
2,296.20 1,881.30 2,486,223 5,489,791,841.65 98,311
2,296.20 1,881.30 1,774,724 3,912,463,071.60 81,968
2,296.20 1,881.30 1,500,115 3,286,548,193.50 117,257
2,296.20 1,881.30 1,645,948 3,599,206,271.85 73,525
2,296.20 1,881.30 1,620,407 3,522,057,735.30 98,406
2,296.20 1,881.30 1,335,820 2,882,266,531.20 76,595
2,296.20 1,881.30 2,383,032 5,123,271,169.05 88,969
2,296.20 1,881.30 2,083,442 4,440,665,628.95 73,200
2,296.20 1,881.30 2,640,065 5,665,630,316.25 97,158
2,296.20 1,881.30 2,439,322 5,210,791,950.60 132,082
2,296.20 1,881.30 3,509,339 7,409,207,263.95 130,941
2,296.20 1,881.30 4,728,073 10,100,912,568.45 194,574
2,296.20 1,881.30 3,319,716 7,070,007,900.45 112,061
2,296.20 1,881.30 3,287,223 6,897,092,272.70 131,558
2,296.20 1,881.30 2,098,567 4,491,487,115.50 88,883
2,296.20 1,881.30 2,306,761 4,992,115,934.85 88,479
2,296.20 1,881.30 1,743,024 3,781,454,132.55 79,762
2,296.20 1,881.30 1,549,101 3,366,187,862.30 62,160
2,296.20 1,870.00 1,319,430 2,875,988,028.70 55,949
2,296.20 1,870.00 2,069,866 4,555,383,340.35 110,107
2,296.20 1,870.00 1,773,686 3,900,137,863.20 109,240
2,296.20 1,870.00 1,902,980 4,131,268,511.60 115,866
2,296.20 1,870.00 5,817,599 12,696,797,976.85 216,725
2,296.20 1,808.00 3,281,059 7,324,550,065.20 123,528
2,296.20 1,808.00 3,117,214 6,969,483,359.10 113,056
2,296.20 1,808.00 2,620,681 5,798,644,641.70 114,594
2,296.20 1,808.00 2,948,452 6,523,621,598.30 132,106
2,296.20 1,808.00 2,843,893 6,249,872,578.10 113,645
2,296.20 1,808.00 1,915,807 4,252,150,307.25 102,938
2,296.20 1,808.00 3,734,173 8,303,924,064.05 134,309
2,296.20 1,808.00 5,197,454 11,643,424,341.40 172,815
2,296.20 1,808.00 2,429,317 5,353,063,591.10 95,018
2,296.20 1,808.00 3,023,209 6,665,855,309.10 135,360
2,296.20 1,808.00 4,655,761 10,239,206,390.20 123,516
2,296.20 1,808.00 2,380,752 5,139,156,143.05 99,242
2,296.20 1,808.00 1,354,908 2,940,882,381.95 44,438
2,296.20 1,808.00 1,909,289 4,146,354,804.75 69,597
2,296.20 1,808.00 2,288,830 5,023,140,879.40 84,027
2,296.20 1,808.00 2,720,261 5,963,118,728.70 93,892
2,296.20 1,808.00 1,880,367 4,151,371,219.35 89,812
2,296.20 1,808.00 1,805,896 4,014,504,828.20 100,655
2,296.20 1,808.00 2,247,329 5,010,982,045.90 113,685
2,296.20 1,808.00 5,548,338 12,349,976,608.60 158,986
2,296.20 1,808.00 6,251,505 13,769,608,434.50 181,580
2,296.20 1,808.00 8,251,081 18,007,821,655.85 198,563
2,296.20 1,808.00 6,059,673 13,056,790,687.25 217,425
2,296.20 1,808.00 5,574,177 11,799,218,410.35 172,181
2,296.20 1,808.00 5,711,133 11,708,334,592.10 173,478
2,296.20 1,808.00 7,137,306 14,559,533,846.75 146,550
2,296.20 1,808.00 4,943,024 10,048,363,660.60 165,464
2,296.20 1,808.00 4,520,045 9,134,965,070.30 174,993
2,296.20 1,808.00 2,244,747 4,668,909,748.75 100,785
2,296.20 1,808.00 1,829,461 3,872,156,015.05 71,365
2,296.20 1,808.00 3,902,721 8,225,150,032.20 168,163
2,296.20 1,808.00 3,334,301 6,892,536,517.65 108,026
2,296.20 1,808.00 4,664,774 9,534,847,755.00 142,334
2,296.20 1,808.00 3,809,860 7,735,797,778.70 159,643
2,296.20 1,784.50 2,064,271 4,243,879,652.00 105,237
2,296.20 1,784.50 2,924,429 6,086,706,922.95 142,488
2,296.20 1,784.50 2,907,521 5,990,929,718.65 108,988
2,296.20 1,784.50 6,561,580 13,492,522,424.85 164,453
2,296.20 1,784.50 2,737,010 5,681,024,553.60 118,827
2,296.20 1,784.50 3,742,049 7,781,117,093.20 137,777
2,296.20 1,784.50 2,052,574 4,351,898,935.60 90,452
2,296.20 1,784.50 2,894,129 6,114,194,013.70 119,231
2,296.20 1,784.50 2,975,313 6,298,664,073.25 119,968
2,296.20 1,784.50 1,611,089 3,478,507,912.80 66,947
2,296.20 1,784.50 2,724,180 5,970,921,736.15 95,061
2,296.20 1,784.50 2,995,915 6,541,336,935.45 104,976
2,296.20 1,784.50 3,823,365 8,264,231,079.60 160,217
2,296.20 1,784.50 2,983,768 6,283,193,792.10 159,080
2,296.20 1,784.50 2,788,759 5,995,204,048.10 110,953
2,296.20 1,784.50 1,915,598 4,187,659,921.35 97,328
2,296.20 1,784.50 2,540,719 5,567,664,863.10 112,401
2,296.20 1,784.50 2,693,475 5,893,271,236.75 136,536
Date TCS TCS Return% Date Nifty Nifty Return%
6-Nov-23 3,380.25 6-Nov-23 19406.7
7-Nov-23 3,370.45 -0.002899194 7-Nov-23 19443.5 0.001896
8-Nov-23 3,381.55 0.003293329 8-Nov-23 19395.3 -0.002479
9-Nov-23 3,347.45 -0.010084133 9-Nov-23 19425.35 0.001549
10-Nov-23 3,333.45 -0.004182288 10-Nov-23 19525.55 0.005158
12-Nov-23 3,357.30 0.00715475 12-Nov-23 19443.55 -0.0042
13-Nov-23 3,331.55 -0.007669854 13-Nov-23 19675.45 0.011927
15-Nov-23 3,404.30 0.021836683 15-Nov-23 19765.2 0.004562
16-Nov-23 3,497.85 0.027479952 16-Nov-23 19731.8 -0.00169
17-Nov-23 3,502.45 0.001315094 17-Nov-23 19694 -0.001916
20-Nov-23 3,519.60 0.004896572 20-Nov-23 19783.4 0.004539
21-Nov-23 3,510.20 -0.002670758 21-Nov-23 19811.85 0.001438
22-Nov-23 3,530.15 0.005683437 22-Nov-23 19802 -0.000497
23-Nov-23 3,508.25 -0.006203702 23-Nov-23 19794.7 -0.000369
24-Nov-23 3,457.10 -0.014579919 24-Nov-23 19889.7 0.004799
28-Nov-23 3,470.15 0.00377484 28-Nov-23 20096.6 0.010402
29-Nov-23 3,513.75 0.012564298 29-Nov-23 20133.15 0.001819
30-Nov-23 3,487.60 -0.007442191 30-Nov-23 20267.9 0.006693
1-Dec-23 3,511.65 0.00689586 1-Dec-23 20686.8 0.020668
4-Dec-23 3,512.45 0.000227813 4-Dec-23 20855.1 0.008136
5-Dec-23 3,531.60 0.005452035 5-Dec-23 20937.7 0.003961
6-Dec-23 3,604.10 0.020528939 6-Dec-23 20901.15 -0.001746
7-Dec-23 3,614.90 0.002996587 7-Dec-23 20969.4 0.003265
8-Dec-23 3,626.70 0.003264267 8-Dec-23 20997.1 0.001321
11-Dec-23 3,642.90 0.004466871 11-Dec-23 20906.4 -0.00432
12-Dec-23 3,672.10 0.008015592 12-Dec-23 20926.35 0.000954
13-Dec-23 3,593.55 -0.02139103 13-Dec-23 21182.7 0.01225
14-Dec-23 3,667.25 0.020508967 14-Dec-23 21456.65 0.012933
15-Dec-23 3,861.00 0.052832504 15-Dec-23 21418.65 -0.001771
18-Dec-23 3,859.20 -0.0004662 18-Dec-23 21453.1 0.001608
19-Dec-23 3,816.20 -0.011142206 19-Dec-23 21150.15 -0.014122
20-Dec-23 3,780.05 -0.009472774 20-Dec-23 21255.05 0.00496
21-Dec-23 3,787.50 0.001970873 21-Dec-23 21349.4 0.004439
22-Dec-23 3,824.00 0.009636964 22-Dec-23 21441.35 0.004307
26-Dec-23 3,795.55 -0.007439854 26-Dec-23 21654.75 0.009953
27-Dec-23 3,811.20 0.00412325 27-Dec-23 21778.7 0.005724
28-Dec-23 3,799.90 -0.002964945 28-Dec-23 21731.4 -0.002172
29-Dec-23 3,793.40 -0.001710571 29-Dec-23 21741.9 0.000483
1-Jan-24 3,811.10 0.004665999 1-Jan-24 21665.8 -0.0035
2-Jan-24 3,783.20 -0.007320721 2-Jan-24 21517.35 -0.006852
3-Jan-24 3,691.75 -0.024172658 3-Jan-24 21658.6 0.006564
4-Jan-24 3,666.80 -0.006758312 4-Jan-24 21710.8 0.00241
5-Jan-24 3,737.90 0.019390204 5-Jan-24 21513 -0.009111
8-Jan-24 3,678.30 -0.015944782 8-Jan-24 21544.85 0.001481
 9-Jan-24 3,689.90 0.003153631 9-Jan-24 21618.7 0.003428
10-Jan-24 3,713.05 0.006273883 10-Jan-24 21647.2 0.001318
11-Jan-24 3,735.55 0.006059708 11-Jan-24 21894.55 0.011426
12-Jan-24 3,882.80 0.03941856 12-Jan-24 22097.45 0.009267
15-Jan-24 3,903.80 0.005408468 15-Jan-24 22032.3 -0.002948
16-Jan-24 3,861.30 -0.010886828 16-Jan-24 21571.95 -0.020894
17-Jan-24 3,884.60 0.006034237 17-Jan-24 21462.25 -0.005085
18-Jan-24 3,902.60 0.004633682 18-Jan-24 21622.4 0.007462
19-Jan-24 3,943.05 0.010364885 19-Jan-24 21571.8 -0.00234
20-Jan-24 3,860.65 -0.020897529 20-Jan-24 21238.8 -0.015437
23-Jan-24 3,858.25 -0.000621657 23-Jan-24 21453.95 0.01013
24-Jan-24 3,841.80 -0.004263591 24-Jan-24 21352.6 -0.004724
25-Jan-24 3,810.30 -0.008199282 25-Jan-24 21737.6 0.018031
29-Jan-24 3,801.00 -0.002440753 29-Jan-24 21522.1 -0.009914
30-Jan-24 3,800.55 -0.00011839 30-Jan-24 21725.7 0.00946
31-Jan-24 3,815.95 0.004052045 31-Jan-24 21697.45 -0.0013
1-Feb-24 3,854.15 0.010010613 1-Feb-24 21853.8 0.007206
2-Feb-24 3,966.30 0.029098504 2-Feb-24 21771.7 -0.003757
5-Feb-24 3,973.30 0.001764869 5-Feb-24 21929.4 0.007243
6-Feb-24 4,136.00 0.04094833 6-Feb-24 21930.5 5.02E-05
7-Feb-24 4,083.40 -0.012717602 7-Feb-24 21717.95 -0.009692
8-Feb-24 4,134.10 0.012416124 8-Feb-24 21782.5 0.002972
9-Feb-24 4,133.70 -9.68E-05 9-Feb-24 21616.05 -0.007641
12-Feb-24 4,120.70 -0.003144882 12-Feb-24 21743.25 0.005885
13-Feb-24 4,149.50 0.006989104 13-Feb-24 21840.05 0.004452
14-Feb-24 4,100.10 -0.011905049 14-Feb-24 21910.75 0.003237
15-Feb-24 4,103.20 0.000756079 15-Feb-24 22040.7 0.005931
16-Feb-24 4,128.30 0.006117177 16-Feb-24 22122.25 0.0037
19-Feb-24 4,103.80 -0.005934646 19-Feb-24 22196.95 0.003377
20-Feb-24 4,030.65 -0.017824943 20-Feb-24 22055.05 -0.006393
21-Feb-24 3,991.50 -0.009713074 21-Feb-24 22217.45 0.007363
22-Feb-24 4,087.10 0.023950896 22-Feb-24 22212.7 -0.000214
23-Feb-24 4,052.10 -0.008563529 23-Feb-24 22122.05 -0.004081
26-Feb-24 4,001.05 -0.012598406 26-Feb-24 22198.35 0.003449
27-Feb-24 4,104.40 0.025830719 27-Feb-24 21951.15 -0.011136
28-Feb-24 4,118.95 0.003544976 28-Feb-24 21982.8 0.001442
29-Feb-24 4,095.10 -0.005790311 29-Feb-24 22338.75 0.016192
1-Mar-24 4,094.35 -0.000183146 1-Mar-24 22378.4 0.001775
2-Mar-24 4,107.10 0.003114047 2-Mar-24 22405.6 0.001215
4-Mar-24 4,080.70 -0.006427893 4-Mar-24 22356.3 -0.0022
5-Mar-24 4,012.10 -0.016810841 5-Mar-24 22474.05 0.005267
6-Mar-24 4,064.30 0.013010643 6-Mar-24 22493.55 0.000868
7-Mar-24 4,108.60 0.010899786 7-Mar-24 22332.65 -0.007153
11-Mar-24 4,122.35 0.003346639 11-Mar-24 22335.7 0.000137
12-Mar-24 4,192.25 0.016956348 12-Mar-24 21997.7 -0.015133
13-Mar-24 4,149.00 -0.010316656 13-Mar-24 22146.65 0.006771
14-Mar-24 4,207.60 0.014123885 14-Mar-24 22023.35 -0.005567
15-Mar-24 4,219.25 0.002768799 15-Mar-24 22055.7 0.001469
18-Mar-24 4,152.50 -0.015820347 18-Mar-24 21817.45 -0.010802
19-Mar-24 3,977.30 -0.042191451 19-Mar-24 21839.1 0.000992
20-Mar-24 3,970.90 -0.001609132 20-Mar-24 22011.95 0.007915
21-Mar-24 3,972.95 0.000516256 21-Mar-24 22096.75 0.003852
22-Mar-24 3,910.90 -0.015618118 22-Mar-24 22004.7 -0.004166
26-Mar-24 3,877.50 -0.008540234 26-Mar-24 22123.65 0.005406
27-Mar-24 3,840.90 -0.009439072 27-Mar-24 22326.9 0.009187
28-Mar-24 3,876.30 0.00921659 28-Mar-24 22462 0.006051
1-Apr-24 3,916.75 0.010435209 1-Apr-24 22453.3 -0.000387
2-Apr-24 3,883.80 -0.008412587 2-Apr-24 22434.65 -0.000831
3-Apr-24 3,947.30 0.016349967 3-Apr-24 22514.65 0.003566
4-Apr-24 4,003.30 0.014186913 4-Apr-24 22513.7 -4.22E-05
5-Apr-24 3,979.25 -0.006007544 5-Apr-24 22666.3 0.006778
8-Apr-24 3,972.55 -0.001683734 8-Apr-24 22642.75 -0.001039
9-Apr-24 3,946.55 -0.006544914 9-Apr-24 22753.8 0.004904
10-Apr-24 3,984.65 0.009654002 10-Apr-24 22519.4 -0.010302
12-Apr-24 4,001.40 0.004203631 12-Apr-24 22272.5 -0.010964
15-Apr-24 3,941.20 -0.015044734 15-Apr-24 22147.9 -0.005594
16-Apr-24 3,872.80 -0.01735512 16-Apr-24 21995.85 -0.006865
18-Apr-24 3,862.00 -0.00278868 18-Apr-24 22147 0.006872
19-Apr-24 3,826.20 -0.009269808 19-Apr-24 22336.4 0.008552
22-Apr-24 3,864.60 0.010036067 22-Apr-24 22368 0.001415
23-Apr-24 3,874.70 0.002613466 23-Apr-24 22402.4 0.001538
24-Apr-24 3,831.05 -0.011265388 24-Apr-24 22570.35 0.007497
25-Apr-24 3,852.20 0.00552068 25-Apr-24 22419.95 -0.006664
26-Apr-24 3,821.35 -0.008008411 26-Apr-24 22643.4 0.009967
29-Apr-24 3,870.20 0.01278344 29-Apr-24 22604.85 -0.001702
30-Apr-24 3,820.65 -0.012802956 30-Apr-24 22648.2 0.001918
2-May-24 3,863.30 0.011163022 2-May-24 22475.85 -0.00761
3-May-24 3,843.40 -0.005151037 3-May-24 22442.7 -0.001475
6-May-24 3,921.05 0.020203466 6-May-24 22302.5 -0.006247
7-May-24 3,978.95 0.014766453 7-May-24 22302.5 0
8-May-24 3,976.95 -0.000502645 8-May-24 21957.5 -0.015469
9-May-24 3,960.20 -0.00421177 9-May-24 22055.2 0.00445
10-May-24 3,893.90 -0.016741579 10-May-24 22104.05 0.002215
13-May-24 3,947.80 0.013842163 13-May-24 22217.85 0.005148
14-May-24 3,901.20 -0.011804043 14-May-24 22200.55 -0.000779
15-May-24 3,880.40 -0.005331693 15-May-24 22403.85 0.009157
16-May-24 3,900.95 0.005295846 16-May-24 22466.1 0.002779
17-May-24 3,834.10 -0.017136851 17-May-24 22502 0.001598
18-May-24 3,851.45 0.004525182 18-May-24 22529.05 0.001202
21-May-24 3,820.20 -0.008113827 21-May-24 22597.8 0.003052
22-May-24 3,832.00 0.003088844 22-May-24 22967.65 0.016367
23-May-24 3,893.45 0.016036013 23-May-24 22957.1 -0.000459
24-May-24 3,849.50 -0.011288189 24-May-24 22932.45 -0.001074
27-May-24 3,847.05 -0.000636446 27-May-24 22888.15 -0.001932
28-May-24 3,839.90 -0.001858567 28-May-24 22704.7 -0.008015
29-May-24 3,803.65 -0.00944035 29-May-24 22488.65 -0.009516
30-May-24 3,736.10 -0.017759258 30-May-24 22530.7 0.00187
31-May-24 3,670.95 -0.01743797 31-May-24 23263.9 0.032542
3-Jun-24 3,702.85 0.008689849 3-Jun-24 21884.5 -0.059294
4-Jun-24 3,715.00 0.003281256 4-Jun-24 22620.35 0.033624
5-Jun-24 3,746.45 0.00846568 5-Jun-24 22821.4 0.008888
6-Jun-24 3,830.40 0.022407879 6-Jun-24 23290.15 0.02054
7-Jun-24 3,893.95 0.016590957 7-Jun-24 23259.2 -0.001329
10-Jun-24 3,858.70 -0.009052505 10-Jun-24 23264.85 0.000243
11-Jun-24 3,852.10 -0.001710421 11-Jun-24 23322.95 0.002497
12-Jun-24 3,831.65 -0.005308793 12-Jun-24 23398.9 0.003256
13-Jun-24 3,878.15 0.012135764 13-Jun-24 23465.6 0.002851
14-Jun-24 3,832.05 -0.011887111 14-Jun-24 23557.9 0.003933
18-Jun-24 3,815.10 -0.00442322 18-Jun-24 23516 -0.001779
19-Jun-24 3,801.70 -0.003512359 19-Jun-24 23567 0.002169
20-Jun-24 3,787.25 -0.003800931 20-Jun-24 23501.1 -0.002796
21-Jun-24 3,810.75 0.00620503 21-Jun-24 23537.85 0.001564
24-Jun-24 3,816.80 0.001587614 24-Jun-24 23721.3 0.007794
25-Jun-24 3,838.45 0.005672291 25-Jun-24 23868.8 0.006218
26-Jun-24 3,855.85 0.00453308 26-Jun-24 24044.5 0.007361
27-Jun-24 3,934.15 0.020306807 27-Jun-24 24010.6 -0.00141
28-Jun-24 3,904.15 -0.007625535 28-Jun-24 24141.95 0.005471
1-Jul-24 3,978.20 0.018966997 1-Jul-24 24123.85 -0.00075
2-Jul-24 4,017.40 0.009853703 2-Jul-24 24286.5 0.006742
3-Jul-24 3,965.25 -0.012981033 3-Jul-24 24302.15 0.000644
4-Jul-24 4,020.95 0.014047034 4-Jul-24 24323.85 0.000893
5-Jul-24 4,011.80 -0.002275582 5-Jul-24 24320.55 -0.000136
8-Jul-24 3,993.20 -0.004636323 8-Jul-24 24433.2 0.004632
9-Jul-24 3,985.50 -0.001928278 9-Jul-24 24324.45 -0.004451
10-Jul-24 3,909.15 -0.019156944 10-Jul-24 24315.95 -0.000349
11-Jul-24 3,923.70 0.003722037 11-Jul-24 24502.15 0.007658
12-Jul-24 4,183.95 0.066327701 12-Jul-24 24586.7 0.003451
15-Jul-24 4,169.20 -0.003525377 15-Jul-24 24613 0.00107
16-Jul-24 4,178.45 0.002218651 16-Jul-24 24800.85 0.007632
18-Jul-24 4,315.55 0.03281121 18-Jul-24 24530.9 -0.010885
19-Jul-24 4,302.40 -0.00304712 19-Jul-24 24509.25 -0.000883
22-Jul-24 4,287.35 -0.003498048 22-Jul-24 24479.05 -0.001232
23-Jul-24 4,302.35 0.003498665 23-Jul-24 24413.5 -0.002678
24-Jul-24 4,306.25 0.000906481 24-Jul-24 24406.1 -0.000303
25-Jul-24 4,322.50 0.003773585 25-Jul-24 24834.85 0.017567
 26-Jul-24 4,387.85 0.015118566 26-Jul-24 24836.1 5.03E-05
29-Jul-24 4,381.10 -0.001538339 29-Jul-24 24857.3 0.000854
30-Jul-24 4,365.35 -0.003594988 30-Jul-24 24951.15 0.003776
31-Jul-24 4,385.35 0.004581534 31-Jul-24 25010.9 0.002395
1-Aug-24 4,397.10 0.002679376 1-Aug-24 24717.7 -0.011723
2-Aug-24 4,283.05 -0.02593755 2-Aug-24 24055.6 -0.026786
5-Aug-24 4,155.05 -0.029885245 5-Aug-24 23992.55 -0.002621
6-Aug-24 4,171.20 0.003886837 6-Aug-24 24297.5 0.01271
7-Aug-24 4,200.45 0.007012371 7-Aug-24 24117 -0.007429
8-Aug-24 4,172.55 -0.006642145 8-Aug-24 24367.5 0.010387
9-Aug-24 4,228.75 0.013468982 9-Aug-24 24347 -0.000841
12-Aug-24 4,195.65 -0.007827372 12-Aug-24 24139 -0.008543
13-Aug-24 4,196.95 0.000309845 13-Aug-24 24143.75 0.000197
14-Aug-24 4,295.25 0.023421771 14-Aug-24 24541.15 0.01646
16-Aug-24 4,416.05 0.028124091 16-Aug-24 24572.65 0.001284
19-Aug-24 4,490.00 0.016745734 19-Aug-24 24698.85 0.005136
20-Aug-24 4,523.30 0.007416481 20-Aug-24 24770.2 0.002889
21-Aug-24 4,551.50 0.006234386 21-Aug-24 24811.5 0.001667
22-Aug-24 4,502.00 -0.010875536 22-Aug-24 24823.15 0.00047
23-Aug-24 4,463.90 -0.008462905 23-Aug-24 25010.6 0.007551
26-Aug-24 4,502.45 0.008635946 26-Aug-24 25017.75 0.000286
27-Aug-24 4,497.15 -0.001177137 27-Aug-24 25052.35 0.001383
28-Aug-24 4,506.05 0.001979031 28-Aug-24 25151.95 0.003976
29-Aug-24 4,511.80 0.001276062 29-Aug-24 25235.9 0.003338
30-Aug-24 4,553.75 0.009297841 30-Aug-24 25278.7 0.001696
2-Sep-24 4,521.05 -0.007180895 2-Sep-24 25279.85 4.55E-05
3-Sep-24 4,512.35 -0.001924332 3-Sep-24 25198.7 -0.00321
4-Sep-24 4,479.25 -0.007335424 4-Sep-24 25145.1 -0.002127
5-Sep-24 4,475.95 -0.00073673 5-Sep-24 24852.15 -0.01165
6-Sep-24 4,456.75 -0.004289592 6-Sep-24 24936.4 0.00339
9-Sep-24 4,449.55 -0.001615527 9-Sep-24 25041.1 0.004199
10-Sep-24 4,507.85 0.013102449 10-Sep-24 24918.45 -0.004898
11-Sep-24 4,479.35 -0.006322304 11-Sep-24 25388.9 0.01888
12-Sep-24 4,517.70 0.00856151 12-Sep-24 25356.5 -0.001276
13-Sep-24 4,522.60 0.001084623 13-Sep-24 25383.75 0.001075
16-Sep-24 4,513.25 -0.002067395 16-Sep-24 25418.55 0.001371
17-Sep-24 4,505.65 -0.001683931 17-Sep-24 25377.55 -0.001613
18-Sep-24 4,346.15 -0.035399998 18-Sep-24 25415.8 0.001507
19-Sep-24 4,296.15 -0.011504435 19-Sep-24 25790.95 0.014761
20-Sep-24 4,284.90 -0.002618624 20-Sep-24 25939.05 0.005742
23-Sep-24 4,268.50 -0.003827394 23-Sep-24 25940.4 5.20E-05
24-Sep-24 4,271.30 0.000655968 24-Sep-24 26004.15 0.002458
25-Sep-24 4,274.75 0.000807717 25-Sep-24 26216.05 0.008149
26-Sep-24 4,292.50 0.00415229 26-Sep-24 26178.95 -0.001415
27-Sep-24 4,308.70 0.003774024 27-Sep-24 25810.85 -0.014061
30-Sep-24 4,268.50 -0.00932996 30-Sep-24 25796.9 -0.00054
1-Oct-24 4,287.90 0.004544922 1-Oct-24 25250.1 -0.021196
3-Oct-24 4,232.75 -0.012861774 3-Oct-24 25014.6 -0.009327
4-Oct-24 4,252.25 0.004606934 4-Oct-24 24795.75 -0.008749
7-Oct-24 4,272.85 0.004844494 7-Oct-24 25013.15 0.008768
8-Oct-24 4,253.25 -0.004587102 8-Oct-24 24981.95 -0.001247
9-Oct-24 4,252.95 -7.05E-05 9-Oct-24 24998.45 0.00066
10-Oct-24 4,227.40 -0.006007595 10-Oct-24 24964.25 -0.001368
11-Oct-24 4,149.20 -0.018498368 11-Oct-24 25127.95 0.006557
14-Oct-24 4,136.65 -0.003024679 14-Oct-24 25057.35 -0.00281
15-Oct-24 4,116.80 -0.004798569 15-Oct-24 24971.3 -0.003434
16-Oct-24 4,094.95 -0.00530752 16-Oct-24 24749.85 -0.008868
17-Oct-24 4,109.00 0.003431055 17-Oct-24 24854.05 0.00421
18-Oct-24 4,123.05 0.003419323 18-Oct-24 24781.1 -0.002935
21-Oct-24 4,079.85 -0.01047768 21-Oct-24 24472.1 -0.012469
22-Oct-24 4,015.50 -0.015772639 22-Oct-24 24435.5 -0.001496
23-Oct-24 4,066.25 0.012638526 23-Oct-24 24399.4 -0.001477
24-Oct-24 4,047.90 -0.004512757 24-Oct-24 24180.8 -0.008959
25-Oct-24 4,057.55 0.002383952 25-Oct-24 24339.15 0.006549
28-Oct-24 4,090.85 0.008206923 28-Oct-24 24466.85 0.005247
29-Oct-24 4,075.25 -0.003813388 29-Oct-24 24340.85 -0.00515
30-Oct-24 4,084.65 0.002306607 30-Oct-24 24205.35 -0.005567
31-Oct-24 3,968.45 -0.02844797 31-Oct-24 24304.35 0.00409
1-Nov-24 3,984.20 0.003968804 1-Nov-24 23995.35 -0.012714
4-Nov-24 3,964.15 -0.005032377892676 4-Nov-24 24213.3 -0.198302

BETA -0.010547873

STD DEV OF TCS 0.012957

STD DEVOF NIFTY 0.015222
CORRELATION OF TCS & NIFTY 50-0.012392
Nifty Return% Date INFOSYS INFOSYS Return% Date
4-Nov-24 1,754.20 4-Nov-24
1-Nov-24 1,763.65 0.005387071 1-Nov-24
31-Oct-24 1,760.85 -0.001587617 31-Oct-24
30-Oct-24 1,757.25 -0.002044467 30-Oct-24
29-Oct-24 1,802.10 0.025522834 29-Oct-24
28-Oct-24 1,839.30 0.020642584 28-Oct-24
25-Oct-24 1,865.35 0.014162997 25-Oct-24
24-Oct-24 1,862.05 -0.001769105 24-Oct-24
23-Oct-24 1,863.35 0.000698155 23-Oct-24
22-Oct-24 1,873.40 0.005393512 22-Oct-24
21-Oct-24 1,851.60 -0.011636597 21-Oct-24
18-Oct-24 1,852.75 0.000621084 18-Oct-24
17-Oct-24 1,879.60 0.014491971 17-Oct-24
16-Oct-24 1,968.10 0.047084486 16-Oct-24
15-Oct-24 1,920.10 -0.024389005 15-Oct-24
14-Oct-24 1,959.30 0.020415603 14-Oct-24
11-Oct-24 1,958.90 -0.000204155 11-Oct-24
10-Oct-24 1,935.10 -0.012149676 10-Oct-24
9-Oct-24 1,919.00 -0.008319983 9-Oct-24
8-Oct-24 1,952.75 0.017587285 8-Oct-24
7-Oct-24 1,948.55 -0.002150813 7-Oct-24
4-Oct-24 1,934.30 -0.00731313 4-Oct-24
3-Oct-24 1,918.15 -0.008349274 3-Oct-24
1-Oct-24 1,893.40 -0.012903058 1-Oct-24
30-Sep-24 1,904.35 0.005783247 30-Sep-24
27-Sep-24 1,875.60 -0.015097015 27-Sep-24
26-Sep-24 1,906.75 0.016608019 26-Sep-24
25-Sep-24 1,900.25 -0.003408942 25-Sep-24
24-Sep-24 1,895.30 -0.00260492 24-Sep-24
23-Sep-24 1,898.60 0.001741149 23-Sep-24
20-Sep-24 1,896.45 -0.001132413 20-Sep-24
19-Sep-24 1,905.75 0.004903899 19-Sep-24
18-Sep-24 1,894.20 -0.006060606 18-Sep-24
17-Sep-24 1,892.15 -0.001082251 17-Sep-24
16-Sep-24 1,952.55 0.031921359 16-Sep-24
13-Sep-24 1,950.25 -0.001177947 13-Sep-24
12-Sep-24 1,944.10 -0.003153442 12-Sep-24
11-Sep-24 1,950.45 0.003266293 11-Sep-24
10-Sep-24 1,910.15 -0.020661899 10-Sep-24
9-Sep-24 1,912.30 0.001125566 9-Sep-24
6-Sep-24 1,894.65 -0.009229723 6-Sep-24
5-Sep-24 1,901.85 0.003800174 5-Sep-24
4-Sep-24 1,933.15 0.01645766 4-Sep-24
3-Sep-24 1,922.45 -0.005535008 3-Sep-24
 2-Sep-24 1,941.25 0.009779188 2-Sep-24
30-Aug-24 1,964.50 0.011976819 30-Aug-24
29-Aug-24 1,943.70 -0.010587936 29-Aug-24
28-Aug-24 1,933.35 -0.005324896 28-Aug-24
27-Aug-24 1,939.10 0.002974112 27-Aug-24
26-Aug-24 1,900.10 -0.020112423 26-Aug-24
23-Aug-24 1,876.15 -0.0126046 23-Aug-24
22-Aug-24 1,862.10 -0.00748874 22-Aug-24
21-Aug-24 1,880.25 0.00974706 21-Aug-24
20-Aug-24 1,872.70 -0.004015423 20-Aug-24
19-Aug-24 1,872.20 -0.000266994 19-Aug-24
16-Aug-24 1,864.80 -0.003952569 16-Aug-24
14-Aug-24 1,858.95 -0.003137066 14-Aug-24
13-Aug-24 1,823.25 -0.01920439 13-Aug-24
12-Aug-24 1,797.45 -0.014150555 12-Aug-24
9-Aug-24 1,797.40 -2.78E-05 9-Aug-24
8-Aug-24 1,770.75 -0.014826972 8-Aug-24
7-Aug-24 1,743.15 -0.015586616 7-Aug-24
6-Aug-24 1,791.65 0.027823194 6-Aug-24
5-Aug-24 1,751.10 -0.022632769 5-Aug-24
2-Aug-24 1,751.90 0.000456856 2-Aug-24
1-Aug-24 1,821.20 0.039557052 1-Aug-24
31-Jul-24 1,852.60 0.017241379 31-Jul-24
30-Jul-24 1,868.25 0.008447587 30-Jul-24
29-Jul-24 1,877.15 0.004763816 29-Jul-24
26-Jul-24 1,871.10 -0.003222971 26-Jul-24
25-Jul-24 1,878.90 0.004168671 25-Jul-24
24-Jul-24 1,824.85 -0.028766832 24-Jul-24
23-Jul-24 1,833.95 0.004986711 23-Jul-24
22-Jul-24 1,836.90 0.00160855 22-Jul-24
19-Jul-24 1,810.85 -0.014181501 19-Jul-24
18-Jul-24 1,792.95 -0.009884861 18-Jul-24
16-Jul-24 1,758.05 -0.019465127 16-Jul-24
15-Jul-24 1,726.05 -0.018201985 15-Jul-24
12-Jul-24 1,707.05 -0.011007792 12-Jul-24
11-Jul-24 1,711.75 0.002753288 11-Jul-24
10-Jul-24 1,652.70 -0.03449686 10-Jul-24
9-Jul-24 1,648.25 -0.002692564 9-Jul-24
8-Jul-24 1,657.15 0.005399666 8-Jul-24
5-Jul-24 1,661.65 0.002715506 5-Jul-24
4-Jul-24 1,647.45 -0.008545723 4-Jul-24
3-Jul-24 1,650.65 0.001942396 3-Jul-24
2-Jul-24 1,627.40 -0.01408536 2-Jul-24
1-Jul-24 1,621.05 -0.003901929 1-Jul-24
28-Jun-24 1,590.80 -0.018660745 28-Jun-24
 27-Jun-24 1,566.75 -0.01511818 27-Jun-24
26-Jun-24 1,573.35 0.004212542 26-Jun-24
25-Jun-24 1,540.70 -0.020751899 25-Jun-24
24-Jun-24 1,541.95 0.00081132 24-Jun-24
21-Jun-24 1,527.15 -0.009598236 21-Jun-24
20-Jun-24 1,532.70 0.003634221 20-Jun-24
19-Jun-24 1,515.40 -0.011287271 19-Jun-24
18-Jun-24 1,511.35 -0.002672562 18-Jun-24
14-Jun-24 1,498.20 -0.00870083 14-Jun-24
13-Jun-24 1,488.90 -0.006207449 13-Jun-24
12-Jun-24 1,493.95 0.003391766 12-Jun-24
11-Jun-24 1,485.20 -0.005856956 11-Jun-24
10-Jun-24 1,495.75 0.00710342 10-Jun-24
7-Jun-24 1,499.75 0.002674244 7-Jun-24
6-Jun-24 1,533.60 0.022570428 6-Jun-24
5-Jun-24 1,472.25 -0.040003912 5-Jun-24
4-Jun-24 1,430.10 -0.028629648 4-Jun-24
3-Jun-24 1,393.65 -0.025487728 3-Jun-24
31-May-24 1,405.90 0.008789868 31-May-24
30-May-24 1,406.90 0.000711288 30-May-24
29-May-24 1,427.45 0.014606582 29-May-24
28-May-24 1,450.95 0.016462923 28-May-24
27-May-24 1,467.05 0.011096178 27-May-24
24-May-24 1,471.35 0.002931052 24-May-24
23-May-24 1,465.10 -0.0042478 23-May-24
22-May-24 1,472.40 0.004982595 22-May-24
21-May-24 1,454.80 -0.011953274 21-May-24
18-May-24 1,434.15 -0.014194391 18-May-24
17-May-24 1,443.65 0.006624133 17-May-24
16-May-24 1,444.30 0.000450248 16-May-24
15-May-24 1,453.35 0.006266011 15-May-24
14-May-24 1,419.95 -0.022981388 14-May-24
13-May-24 1,424.70 0.003345188 13-May-24
10-May-24 1,423.45 -0.000877378 10-May-24
9-May-24 1,424.90 0.001018652 9-May-24
8-May-24 1,439.55 0.010281423 8-May-24
7-May-24 1,427.30 -0.008509604 7-May-24
6-May-24 1,440.95 0.009563512 6-May-24
3-May-24 1,425.90 -0.010444498 3-May-24
2-May-24 1,416.30 -0.00673259 2-May-24
30-Apr-24 1,414.45 -0.00130622 30-Apr-24
29-Apr-24 1,420.55 0.00431263 29-Apr-24
26-Apr-24 1,434.75 0.009996128 26-Apr-24
25-Apr-24 1,430.25 -0.003136435 25-Apr-24
24-Apr-24 1,438.45 0.005733263 24-Apr-24
23-Apr-24 1,430.75 -0.005352984 23-Apr-24
22-Apr-24 1,442.40 0.008142583 22-Apr-24
19-Apr-24 1,432.75 -0.006690238 19-Apr-24
18-Apr-24 1,411.25 -0.015006107 18-Apr-24
16-Apr-24 1,419.25 0.005668733 16-Apr-24
15-Apr-24 1,414.45 -0.003382068 15-Apr-24
12-Apr-24 1,468.15 0.037965287 12-Apr-24
10-Apr-24 1,484.75 0.011306747 10-Apr-24
9-Apr-24 1,506.80 0.014850985 9-Apr-24
8-Apr-24 1,494.85 -0.007930714 8-Apr-24
5-Apr-24 1,476.70 -0.012141686 5-Apr-24
4-Apr-24 1,479.10 0.001625245 4-Apr-24
3-Apr-24 1,486.70 0.00513826 3-Apr-24
2-Apr-24 1,480.65 -0.004069415 2-Apr-24
1-Apr-24 1,482.85 0.001485834 1-Apr-24
28-Mar-24 1,495.45 0.008497151 28-Mar-24
27-Mar-24 1,498.05 0.001738607 27-Mar-24
26-Mar-24 1,483.85 -0.009478989 26-Mar-24
22-Mar-24 1,492.65 0.005930519 22-Mar-24
21-Mar-24 1,508.85 0.010853181 21-Mar-24
20-Mar-24 1,554.70 0.030387381 20-Mar-24
19-Mar-24 1,554.95 0.000160803 19-Mar-24
18-Mar-24 1,561.45 0.004180199 18-Mar-24
15-Mar-24 1,602.65 0.026385731 15-Mar-24
14-Mar-24 1,634.00 0.019561352 14-Mar-24
13-Mar-24 1,653.30 0.011811506 13-Mar-24
12-Mar-24 1,611.40 -0.025343253 12-Mar-24
11-Mar-24 1,612.95 0.000961896 11-Mar-24
7-Mar-24 1,600.60 -0.007656778 7-Mar-24
6-Mar-24 1,616.45 0.009902537 6-Mar-24
5-Mar-24 1,617.55 0.000680504 5-Mar-24
4-Mar-24 1,606.50 -0.006831319 4-Mar-24
2-Mar-24 1,637.20 0.019109866 2-Mar-24
1-Mar-24 1,656.30 0.011666259 1-Mar-24
29-Feb-24 1,654.70 -0.000966009 29-Feb-24
28-Feb-24 1,673.90 0.011603312 28-Feb-24
27-Feb-24 1,671.25 -0.001583129 27-Feb-24
26-Feb-24 1,663.60 -0.004577412 26-Feb-24
23-Feb-24 1,660.15 -0.002073816 23-Feb-24
22-Feb-24 1,676.85 0.010059332 22-Feb-24
21-Feb-24 1,681.35 0.002683603 21-Feb-24
20-Feb-24 1,655.55 -0.015344812 20-Feb-24
19-Feb-24 1,685.25 0.017939658 19-Feb-24
16-Feb-24 1,699.75 0.008604065 16-Feb-24
15-Feb-24 1,701.65 0.001117811 15-Feb-24
14-Feb-24 1,676.35 -0.014867922 14-Feb-24
13-Feb-24 1,666.20 -0.006054821 13-Feb-24
12-Feb-24 1,684.55 0.011013084 12-Feb-24
9-Feb-24 1,680.10 -0.002641655 9-Feb-24
8-Feb-24 1,669.35 -0.006398429 8-Feb-24
7-Feb-24 1,692.10 0.013628059 7-Feb-24
6-Feb-24 1,693.75 0.00097512 6-Feb-24
5-Feb-24 1,729.45 0.021077491 5-Feb-24
2-Feb-24 1,687.20 -0.024429732 2-Feb-24
1-Feb-24 1,693.35 0.003645092 1-Feb-24
31-Jan-24 1,657.05 -0.021436797 31-Jan-24
30-Jan-24 1,660.90 0.002323406 30-Jan-24
29-Jan-24 1,651.45 -0.005689686 29-Jan-24
25-Jan-24 1,656.60 0.003118472 25-Jan-24
24-Jan-24 1,669.10 0.007545575 24-Jan-24
23-Jan-24 1,675.40 0.003774489 23-Jan-24
20-Jan-24 1,642.15 -0.019846007 20-Jan-24
19-Jan-24 1,648.85 0.004080017 19-Jan-24
18-Jan-24 1,659.20 0.006277102 18-Jan-24
17-Jan-24 1,642.60 -0.010004822 17-Jan-24
16-Jan-24 1,640.20 -0.001461098 16-Jan-24
15-Jan-24 1,631.55 -0.005273747 15-Jan-24
12-Jan-24 1,652.10 0.012595385 12-Jan-24
11-Jan-24 1,612.75 -0.023818171 11-Jan-24
10-Jan-24 1,494.20 -0.073507983 10-Jan-24
9-Jan-24 1,519.90 0.017199839 9-Jan-24
8-Jan-24 1,529.30 0.006184617 8-Jan-24
5-Jan-24 1,522.80 -0.004250311 5-Jan-24
4-Jan-24 1,532.55 0.006402679 4-Jan-24
3-Jan-24 1,512.70 -0.012952269 3-Jan-24
2-Jan-24 1,490.00 -0.01500628 2-Jan-24
1-Jan-24 1,534.40 0.029798658 1-Jan-24
29-Dec-23 1,551.35 0.011046663 29-Dec-23
28-Dec-23 1,542.90 -0.005446869 28-Dec-23
27-Dec-23 1,562.65 0.01280057 27-Dec-23
26-Dec-23 1,567.10 0.002847727 26-Dec-23
22-Dec-23 1,543.95 -0.01477251 22-Dec-23
21-Dec-23 1,562.90 0.012273714 21-Dec-23
20-Dec-23 1,536.00 -0.017211594 20-Dec-23
19-Dec-23 1,536.40 0.000260417 19-Dec-23
18-Dec-23 1,558.30 0.0142541 18-Dec-23
15-Dec-23 1,564.35 0.003882436 15-Dec-23
14-Dec-23 1,578.40 0.008981366 14-Dec-23
13-Dec-23 1,501.45 -0.048751901 13-Dec-23
12-Dec-23 1,449.00 -0.034932898 12-Dec-23
11-Dec-23 1,476.05 0.018668047 11-Dec-23
8-Dec-23 1,488.50 0.008434674 8-Dec-23
7-Dec-23 1,491.15 0.001780316 7-Dec-23
6-Dec-23 1,465.90 -0.016933239 6-Dec-23
5-Dec-23 1,474.30 0.005730268 5-Dec-23
4-Dec-23 1,453.95 -0.013803161 4-Dec-23
1-Dec-23 1,464.35 0.007152928 1-Dec-23
30-Nov-23 1,452.30 -0.008228907 30-Nov-23
29-Nov-23 1,455.15 0.001962404 29-Nov-23
28-Nov-23 1,459.60 0.003058104 28-Nov-23
24-Nov-23 1,442.70 -0.011578515 24-Nov-23
23-Nov-23 1,437.40 -0.003673667 23-Nov-23
22-Nov-23 1,449.25 0.008244052 22-Nov-23
21-Nov-23 1,457.80 0.005899603 21-Nov-23
20-Nov-23 1,439.00 -0.012896145 20-Nov-23
17-Nov-23 1,436.60 -0.001667825 17-Nov-23
16-Nov-23 1,437.55 0.000661284 16-Nov-23
15-Nov-23 1,444.90 0.005112866 15-Nov-23
13-Nov-23 1,410.50 -0.023807876 13-Nov-23
12-Nov-23 1,373.55 -0.026196384 12-Nov-23
10-Nov-23 1,388.20 0.010665793 10-Nov-23
9-Nov-23 1,368.85 -0.013938914 9-Nov-23
8-Nov-23 1,374.80 0.004346714 8-Nov-23
7-Nov-23 1,391.00 0.011783532 7-Nov-23
6-Nov-23 1,404.30 0.009561467 6-Nov-23

BETA 0.685535294

STD DEV OF INFOSYS 0.01423

STD DEV OF NIFTY 0.008587
CORRELATION OF INFOSYS&NIFT 0.413688
Nifty Nifty Return%
24213.3
23995.35 -0.009001251
24304.35 0.012877495
24205.35 -0.004073345
24340.85 0.005597936
24466.85 0.005176483
24339.15 -0.005219307
24180.8 -0.006505979
24399.4 0.00904023
24435.5 0.001479545
24472.1 0.001497821
24781.1 0.012626624
24854.05 0.002943776
24749.85 -0.004192476
24971.3 0.008947529
25057.35 0.003445956
25127.95 0.002817537
24964.25 -0.006514658
24998.45 0.001369959
24981.95 -0.000660041
25013.15 0.001248902
24795.75 -0.008691428
25014.6 0.008826109
25250.1 0.009414502
25796.9 0.02165536
25810.85 0.000540763
26178.95 0.014261444
26216.05 0.001417169
26004.15 -0.008082835
25940.4 -0.002451532
25939.05 -5.20E-05
25790.95 -0.005709538
25415.8 -0.0145458
25377.55 -0.001504969
25418.55 0.001615601
25383.75 -0.001369079
25356.5 -0.001073521
25388.9 0.001277779
24918.45 -0.018529751
25041.1 0.004922056
24936.4 -0.004181126
24852.15 -0.003378595
25145.1 0.011787713
25198.7 0.002131628
25279.85 0.003220404
25278.7 -4.55E-05
25235.9 -0.001693125
25151.95 -0.00332661
25052.35 -0.003959932
25017.75 -0.001381108
25010.6 -0.000285797
24823.15 -0.007494822
24811.5 -0.00046932
24770.2 -0.001664551
24698.85 -0.002880477
24572.65 -0.00510955
24541.15 -0.001281913
24143.75 -0.01619321
24139 -0.000196738
24347 0.008616761
24367.5 0.000841993
24117 -0.010280086
24297.5 0.007484347
23992.55 -0.012550674
24055.6 0.002627899
24717.7 0.027523737
25010.9 0.011861945
24951.15 -0.002388958
24857.3 -0.00376135
24836.1 -0.000852868
24834.85 -5.03E-05
24406.1 -0.017264046
24413.5 0.000303203
24479.05 0.00268499
24509.25 0.001233708
24530.9 0.00088334
24800.85 0.011004488
24613 -0.007574337
24586.7 -0.001068541
24502.15 -0.003438851
24315.95 -0.007599333
24324.45 0.000349565
24433.2 0.00447081
24320.55 -0.00461053
24323.85 0.000135688
24302.15 -0.000892129
24286.5 -0.000643976
24123.85 -0.006697136
24141.95 0.000750295
 24010.6 -0.005440737
24044.5 0.001411876
23868.8 -0.007307284
23721.3 -0.006179615
23537.85 -0.007733556
23501.1 -0.001561315
23567 0.002804124
23516 -0.002164043
23557.9 0.001781766
23465.6 -0.003918006
23398.9 -0.002842459
23322.95 -0.003245879
23264.85 -0.002491109
23259.2 -0.000242856
23290.15 0.001330656
22821.4 -0.020126534
22620.35 -0.008809714
21884.5 -0.032530443
23263.9 0.063030912
22530.7 -0.031516642
22488.65 -0.001866342
22704.7 0.009607068
22888.15 0.008079825
22932.45 0.001935499
22957.1 0.001074896
22967.65 0.000459553
22597.8 -0.016103084
22529.05 -0.003042332
22502 -0.001200672
22466.1 -0.001595414
22403.85 -0.002770841
22200.55 -0.009074333
22217.85 0.00077926
22104.05 -0.005122008
22055.2 -0.002210002
21957.5 -0.004429794
22302.5 0.015712171
22302.5 0
22442.7 0.006286291
22475.85 0.001477095
22648.2 0.007668231
22604.85 -0.001914059
22643.4 0.001705386
22419.95 -0.009868218
22570.35 0.006708311
 22402.4 -0.007441178
22368 -0.00153555
22336.4 -0.001412732
22147 -0.008479433
21995.85 -0.006824852
22147.9 0.006912668
22272.5 0.005625816
22519.4 0.011085419
22753.8 0.010408803
22642.75 -0.004880503
22666.3 0.001040068
22513.7 -0.006732462
22514.65 4.22E-05
22434.65 -0.003553242
22453.3 0.000831303
22462 0.000387471
22326.9 -0.006014602
22123.65 -0.009103369
22004.7 -0.005376599
22096.75 0.004183197
22011.95 -0.003837668
21839.1 -0.007852553
21817.45 -0.000991341
22055.7 0.010920158
22023.35 -0.001466741
22146.65 0.005598603
21997.7 -0.006725622
22335.7 0.015365243
22332.65 -0.000136553
22493.55 0.007204698
22474.05 -0.000866915
22356.3 -0.005239376
22405.6 0.002205195
22378.4 -0.001213982
22338.75 -0.001771798
21982.8 -0.015934195
21951.15 -0.001439762
22198.35 0.011261369
22122.05 -0.003437192
22212.7 0.004097722
22217.45 0.000213842
22055.05 -0.00730957
22196.95 0.006433901
22122.25 -0.003365327
22040.7 -0.003686334
21910.75 -0.005895911
21840.05 -0.003226727
21743.25 -0.004432224
21616.05 -0.005850091
21782.5 0.007700297
21717.95 -0.002963388
21930.5 0.009786835
21929.4 -5.02E-05
21771.7 -0.007191259
21853.8 0.00377095
21697.45 -0.007154362
21725.7 0.001301996
21522.1 -0.00937139
21737.6 0.010012963
21352.6 -0.017711247
21453.95 0.004746495
21238.8 -0.010028456
21571.8 0.015678852
21622.4 0.002345655
21462.25 -0.007406671
21571.95 0.0051113
22032.3 0.021340213
22097.45 0.002957022
21894.55 -0.009182055
21647.2 -0.011297332
21618.7 -0.001316568
21544.85 -0.003416024
21513 -0.001478312
21710.8 0.009194441
21658.6 -0.002404333
21517.35 -0.006521659
21665.8 0.006899084
21741.9 0.003512448
21731.4 -0.000482938
21778.7 0.002176574
21654.75 -0.005691341
21441.35 -0.009854651
21349.4 -0.004288443
21255.05 -0.004419328
21150.15 -0.004935298
21453.1 0.014323775
21418.65 -0.001605829
21456.65 0.001774155
21182.7 -0.012767604
20926.35 -0.012101857
 20906.4 -0.000953344
20997.1 0.004338384
20969.4 -0.00131923
20901.15 -0.003254743
20937.7 0.001748708
20855.1 -0.003945037
20686.8 -0.008069968
20267.9 -0.020249628
20133.15 -0.006648444
20096.6 -0.001815414
19889.7 -0.010295274
19794.7 -0.004776342
19802 0.000368786
19811.85 0.000497425
19783.4 -0.001436009
19694 -0.00451894
19731.8 0.001919366
19765.2 0.001692699
19675.45 -0.004540809
19443.55 -0.011786262
19525.55 0.004217337
19425.35 -0.005131738
19395.3 -0.001546948
19443.5 0.002485138
19406.7 -0.001892663
DATE TCS TCS RETURN % DATE NIFTY
25-Oct-24 4,057.55 25-Oct-24 24339.15
28-Oct-24 4,090.85 0.0082069228968219 28-Oct-24 24466.85
29-Oct-24 4,075.25 -0.00381338841561 29-Oct-24 24340.85
30-Oct-24 4,084.65 0.0023066069566285 30-Oct-24 24205.35
31-Oct-24 3,968.45 -0.028447969838297 31-Oct-24 24304.35
1-Nov-24 3,984.20 0.0039688039410853 1-Nov-24 23995.35
4-Nov-24 3,964.15 -0.005032377892676 4-Nov-24 24213.3

STD DEVOF TCS 0.011908

STD DEVOF NIFTY 0.007547
CORRELATION OF TCS&NIFTY

BETA -0.531756
NIFTY RETURN % DATE INFOSYS INFOSYS RETURN%
4-Nov-24 1,754.20
0.005246691030706 1-Nov-24 1,763.65 0.0053870710295292
-0.00514982517161 31-Oct-24 1,760.85 -0.001587616590593
-0.005566773551458 30-Oct-24 1,757.25 -0.002044467160746
0.004090004895612 29-Oct-24 1,802.10 0.0255228339735381
-0.012713773460306 28-Oct-24 1,839.30 0.0206425836524056
0.009083009833155 25-Oct-24 1,865.35 0.0141629967922579

STD DEV OF INFOSYS 0.010579

STD DEV OF NIFTY 0.007547
-0.336993861243966 CORRELATION OF INFOSYS&NIFTY

BETA 0.205588
DATE NIFTY NIFTY RETURN%
25-Oct-24 24339.15
28-Oct-24 24466.85 0.0052466910307056
29-Oct-24 24340.85 -0.00514982517161
30-Oct-24 24205.35 -0.005566773551458
31-Oct-24 24304.35 0.0040900048956119
1-Nov-24 23995.35 -0.012713773460306
4-Nov-24 24213.3 0.0090830098331552

0.146665014563002