Skip to content

Instantly share code, notes, and snippets.

@conquistadorjd

conquistadorjd/indiasampleequitydata.csv

Created August 4, 2018 17:35
Show Gist options
  • Save conquistadorjd/3b91e8e3c16e8e41cc50404d91daf50c to your computer and use it in GitHub Desktop.
Save conquistadorjd/3b91e8e3c16e8e41cc50404d91daf50c to your computer and use it in GitHub Desktop.
Download ZIP
indiasampleequitydata
Raw
indiasampleequitydata.csv
symbol series date prevclose open high low last close vwap volume turnover nooftrades deliverableqty percentdelivery insert_timestamp
TCS EQ 2018-07-27 1964.70 1960.85 1964.65 1940.30 1943.75 1943.75 1948.53 2033977 3963271946.50 103516 1389322 68.31 2018-07-28 19:27:19.008727
INFY EQ 2018-07-27 1373.25 1373.20 1389.00 1368.30 1371.20 1373.45 1377.08 3246616 4470848815.00 101649 2173390 66.94 2018-07-28 19:27:19.008727
KOTAKBANK EQ 2018-07-27 1311.25 1313.05 1327.00 1305.65 1312.90 1311.10 1316.74 1885821 2483145144.90 73950 944774 50.10 2018-07-28 19:27:19.008727
RELIANCE EQ 2018-07-27 1110.65 1119.50 1137.40 1112.15 1128.00 1129.85 1127.43 6679468 7530602219.35 140124 2217077 33.19 2018-07-28 19:27:19.008727
KOTAKBANK EQ 2018-07-26 1314.90 1311.65 1322.50 1294.35 1310.55 1311.25 1307.55 3664497 4791512541.15 76422 1433092 39.11 2018-07-26 22:22:48.373429
TCS EQ 2018-07-26 1981.50 1974.95 1985.00 1955.10 1956.00 1964.70 1968.67 3503036 6896326862.90 110618 2533158 72.31 2018-07-26 22:22:48.373429
RELIANCE EQ 2018-07-26 1115.15 1110.10 1121.50 1107.80 1112.10 1110.65 1113.90 6424867 7156685848.30 131788 4020019 62.57 2018-07-26 22:22:48.373429
INFY EQ 2018-07-26 1383.75 1378.55 1390.40 1369.20 1373.70 1373.25 1377.36 3681109 5070228477.20 139712 2424410 65.86 2018-07-26 22:22:48.373429
INFY EQ 2018-07-25 1377.15 1379.00 1393.80 1365.45 1381.15 1383.75 1383.06 3468461 4797085713.95 110230 1922712 55.43 2018-07-25 19:51:01.349075
TCS EQ 2018-07-25 1999.00 2001.90 2002.00 1968.40 1977.50 1981.50 1979.25 1535492 3039127153.40 92993 878512 57.21 2018-07-25 19:51:01.349075
RELIANCE EQ 2018-07-25 1110.95 1110.00 1123.00 1104.20 1112.65 1115.15 1116.21 5949680 6641092564.55 121293 3074960 51.68 2018-07-25 19:51:01.349075
KOTAKBANK EQ 2018-07-25 1312.25 1309.00 1317.50 1294.00 1313.10 1314.90 1304.62 3117078 4066600946.10 82499 2074292 66.55 2018-07-25 19:51:01.349075
KOTAKBANK EQ 2018-07-24 1337.05 1342.00 1348.95 1305.15 1310.30 1312.25 1319.97 3125964 4126186654.95 116344 2005386 64.15 2018-07-24 22:39:26.599216
TCS EQ 2018-07-24 2005.65 2015.00 2015.00 1984.15 1996.45 1999.00 1998.52 2038423 4073820958.05 96571 1388444 68.11 2018-07-24 22:39:26.599216
RELIANCE EQ 2018-07-24 1120.30 1122.00 1126.75 1107.40 1111.00 1110.95 1115.46 4469144 4985132839.75 150186 2148011 48.06 2018-07-24 22:39:26.599216
INFY EQ 2018-07-24 1355.95 1374.40 1382.40 1356.00 1375.35 1377.15 1368.92 3086123 4224648378.80 104916 1877815 60.85 2018-07-24 22:39:26.599216
INFY EQ 2018-07-23 1348.10 1352.15 1368.00 1336.25 1351.90 1355.95 1350.21 3837851 5181886478.25 104002 2443216 63.66 2018-07-23 18:07:53.741933
TCS EQ 2018-07-23 1996.60 2001.00 2009.95 1986.00 2001.10 2005.65 2005.83 2086201 4184572277.10 88812 1490091 71.43 2018-07-23 18:07:53.741933
RELIANCE EQ 2018-07-23 1128.65 1129.80 1129.80 1113.10 1120.50 1120.30 1119.33 5842496 6539660892.85 100779 3433559 58.77 2018-07-23 18:07:53.741933
KOTAKBANK EQ 2018-07-23 1333.30 1330.00 1351.00 1322.30 1343.00 1337.05 1336.93 1957666 2617252778.40 85137 1310123 66.92 2018-07-23 18:07:53.741933
KOTAKBANK EQ 2018-07-20 1347.40 1340.00 1366.55 1331.00 1335.00 1333.30 1341.15 3305843 4433620292.85 138976 1879593 56.86 2018-07-20 18:34:43.794862
TCS EQ 2018-07-20 1981.40 1984.90 2000.00 1984.00 1998.10 1996.60 1993.61 1934995 3857631216.00 97910 1145691 59.21 2018-07-20 18:34:43.794862
RELIANCE EQ 2018-07-20 1104.85 1113.40 1138.50 1111.90 1127.65 1128.65 1125.34 8018150 9023164648.75 203126 2628164 32.78 2018-07-20 18:34:43.794862
INFY EQ 2018-07-20 1316.70 1326.00 1367.15 1321.30 1352.00 1348.10 1352.12 5852869 7913782036.85 149871 2819424 48.17 2018-07-20 18:34:43.794862
KOTAKBANK EQ 2018-07-19 1398.55 1408.00 1408.00 1333.85 1345.75 1347.40 1362.94 6013280 8195751925.30 115322 2409254 40.07 2018-07-20 18:34:43.794862
TCS EQ 2018-07-19 2000.25 2002.10 2010.45 1970.00 1986.00 1981.40 1984.27 1746318 3465172736.00 81270 806524 46.18 2018-07-20 18:34:43.794862
RELIANCE EQ 2018-07-19 1092.55 1093.30 1115.00 1086.35 1114.35 1104.85 1098.53 5433617 5968998930.80 193943 2239525 41.22 2018-07-20 18:34:43.794862
INFY EQ 2018-07-19 1322.55 1323.00 1331.90 1309.10 1315.95 1316.70 1318.01 2559432 3373347800.70 133339 1483151 57.95 2018-07-20 18:34:43.794862
INFY EQ 2018-07-18 1327.90 1339.80 1343.40 1314.00 1323.00 1322.55 1325.16 3459508 4584405276.50 134074 1682833 48.64 2018-07-20 18:34:43.794862
KOTAKBANK EQ 2018-07-18 1400.60 1404.00 1407.95 1392.20 1402.85 1398.55 1400.98 1373015 1923569479.25 61805 852075 62.06 2018-07-20 18:34:43.794862
TCS EQ 2018-07-18 2002.15 2005.00 2011.70 1993.05 2000.00 2000.25 2000.88 2013869 4029511535.60 93022 1182682 58.73 2018-07-20 18:34:43.794862
RELIANCE EQ 2018-07-18 1092.35 1098.40 1104.60 1077.30 1093.30 1092.55 1091.64 4682099 5111167211.10 110961 1252943 26.76 2018-07-20 18:34:43.794862
INFY EQ 2018-07-17 1332.85 1329.70 1349.50 1312.70 1327.30 1327.90 1333.08 5580845 7439721781.85 114793 2701704 48.41 2018-07-20 18:34:43.794862
TCS EQ 2018-07-17 1989.20 1989.00 2009.00 1981.00 2000.00 2002.15 1994.60 3315492 6613072315.45 105130 2074936 62.58 2018-07-17 22:21:14.269559
RELIANCE EQ 2018-07-17 1076.20 1078.30 1095.95 1069.60 1094.00 1092.35 1085.22 6469256 7020568950.55 145535 2479774 38.33 2018-07-17 22:21:14.269559
KOTAKBANK EQ 2018-07-17 1408.45 1408.45 1415.75 1393.20 1400.25 1400.60 1400.94 1449255 2030315443.35 46439 972100 67.08 2018-07-20 18:34:43.794862
RELIANCE EQ 2018-07-16 1099.80 1099.80 1108.90 1073.05 1078.65 1076.20 1082.43 6595781 7139494128.90 140095 2315158 35.10 2018-07-17 22:21:14.269559
TCS EQ 2018-07-16 1981.10 1990.00 1996.00 1977.45 1988.85 1989.20 1988.74 2582159 5135235030.60 112338 1428885 55.34 2018-07-17 22:21:14.269559
RELIANCE EQ 2018-07-13 1082.35 1080.50 1109.00 1080.00 1101.00 1099.80 1098.67 17967282 19740145319.65 288822 6936199 38.60 2018-07-14 07:48:04.52994
INFY EQ 2018-07-13 1294.35 1315.00 1331.60 1298.35 1323.00 1317.40 1315.39 9748079 12822503746.05 205562 4621538 47.41 2018-07-14 07:48:04.52994
KOTAKBANK EQ 2018-07-13 1389.80 1385.25 1411.90 1385.25 1405.00 1404.35 1405.38 1439199 2022618840.00 40925 665662 46.25 2018-07-14 07:48:04.52994
TCS EQ 2018-07-13 1971.35 1975.00 1997.90 1974.00 1977.60 1981.10 1986.23 4148185 8239240068.00 146909 1571340 37.88 2018-07-14 07:48:04.52994
INFY EQ 2018-07-12 1320.45 1326.10 1327.10 1284.45 1295.00 1294.35 1299.24 6636120 8621906526.25 189258 3884375 58.53 2018-07-14 07:48:04.52994
RELIANCE EQ 2018-07-12 1038.80 1044.35 1099.00 1042.60 1080.90 1082.35 1080.29 24109297 26045070532.95 383215 8426615 34.95 2018-07-14 07:48:04.52994
TCS EQ 2018-07-12 1979.90 1984.00 1990.90 1960.50 1973.00 1971.35 1972.52 6921701 13653172983.90 204057 3235315 46.74 2018-07-14 07:48:04.52994
KOTAKBANK EQ 2018-07-12 1386.95 1394.90 1400.50 1382.20 1389.00 1389.80 1390.35 1599679 2224109779.80 57110 821525 51.36 2018-07-14 07:48:04.52994
KOTAKBANK EQ 2018-07-11 1372.15 1371.85 1389.85 1367.00 1388.00 1386.95 1381.92 1447218 1999945981.55 38633 877371 60.62 2018-07-11 21:27:48.442064
TCS EQ 2018-07-11 1875.10 1900.00 1998.00 1894.15 1970.00 1979.90 1951.99 22903802 44708105351.40 482657 9308170 40.64 2018-07-11 21:27:48.442064
RELIANCE EQ 2018-07-11 1025.70 1025.00 1040.90 1017.85 1040.00 1038.80 1030.85 8665072 8932367750.05 196687 4132538 47.69 2018-07-11 21:27:48.442064
INFY EQ 2018-07-11 1301.40 1317.55 1342.10 1291.35 1319.00 1320.45 1317.22 5949916 7837362262.05 131426 2520702 42.37 2018-07-11 21:27:48.442064
TCS EQ 2018-07-10 1883.00 1898.00 1898.90 1870.75 1876.05 1875.10 1881.79 5303302 9979704601.25 187687 3366084 63.47 2018-07-10 22:19:09.808089
KOTAKBANK EQ 2018-07-10 1385.10 1386.15 1388.60 1366.20 1370.85 1372.15 1373.24 1476023 2026929169.30 93135 841906 57.04 2018-07-10 22:19:09.808089
INFY EQ 2018-07-10 1298.85 1308.50 1315.45 1294.30 1299.10 1301.40 1305.09 2987244 3898613178.15 109336 1551472 51.94 2018-07-10 22:19:09.808089
RELIANCE EQ 2018-07-10 997.10 1002.75 1028.50 1000.00 1027.50 1025.70 1018.86 10444513 10641500106.70 204258 5119543 49.02 2018-07-10 22:19:09.808089
INFY EQ 2018-07-09 1284.25 1297.00 1303.00 1279.05 1301.20 1298.85 1294.01 3322499 4299340435.35 95341 1941581 58.44 2018-07-09 22:43:19.412692
TCS EQ 2018-07-09 1912.95 1924.00 1924.40 1876.50 1884.20 1883.00 1888.15 6151747 11615411506.80 193730 4089052 66.47 2018-07-09 22:43:19.412692
RELIANCE EQ 2018-07-09 977.55 987.10 1000.00 983.50 996.00 997.10 991.93 5170189 5128442011.40 126126 2125680 41.11 2018-07-09 22:43:19.412692
KOTAKBANK EQ 2018-07-09 1371.20 1374.90 1387.75 1367.50 1384.25 1385.10 1377.59 1875664 2583895447.75 56070 1283727 68.44 2018-07-09 22:43:19.412692
TCS EQ 2018-07-06 1880.30 1882.85 1921.00 1881.65 1917.75 1912.95 1907.65 3713781 7084608223.60 143673 2110559 56.83 2018-07-09 22:43:19.412692
INFY EQ 2018-07-06 1284.00 1290.25 1301.85 1269.00 1285.15 1284.25 1281.04 5607678 7183683022.00 181138 3185846 56.81 2018-07-09 22:43:19.412692
KOTAKBANK EQ 2018-07-06 1365.00 1358.20 1376.80 1358.20 1371.25 1371.20 1370.89 1042184 1428722914.45 63730 539227 51.74 2018-07-09 22:43:19.412692
RELIANCE EQ 2018-07-06 964.50 964.75 983.00 964.50 977.50 977.55 977.82 9161266 8958074812.50 164393 4334629 47.31 2018-07-09 22:43:19.412692
KOTAKBANK EQ 2018-07-05 1365.25 1373.00 1377.55 1363.50 1365.00 1365.00 1370.11 1814111 2485538927.55 56880 1093389 60.27 2018-07-05 19:01:59.303838
TCS EQ 2018-07-05 1866.15 1873.00 1887.50 1862.10 1883.80 1880.30 1874.33 2472571 4634408415.65 94620 1580212 63.91 2018-07-05 19:01:59.303838
RELIANCE EQ 2018-07-05 990.10 997.00 1008.40 958.60 964.65 964.50 988.25 18719353 18499398245.95 309468 5001526 26.72 2018-07-05 19:01:59.303838
INFY EQ 2018-07-05 1345.20 1347.10 1347.25 1268.10 1286.50 1284.00 1290.51 8509951 10982144288.60 274864 4498851 52.87 2018-07-05 19:01:59.303838
RELIANCE EQ 2018-07-04 971.30 971.80 992.00 971.00 991.00 990.10 982.92 5000724 4915326239.95 114594 1659398 33.18 2018-07-04 19:39:37.616289
TCS EQ 2018-07-04 1874.05 1879.90 1879.90 1857.15 1867.00 1866.15 1863.61 2700614 5032886447.20 116958 1997832 73.98 2018-07-04 19:39:37.616289
KOTAKBANK EQ 2018-07-04 1353.15 1355.10 1369.90 1346.35 1365.30 1365.25 1358.66 1347778 1831173606.80 29427 802258 59.52 2018-07-04 19:39:37.616289
INFY EQ 2018-07-04 1353.75 1352.05 1352.65 1338.85 1348.40 1345.20 1345.49 2512861 3381023804.65 156409 1610582 64.09 2018-07-04 19:39:37.616289
INFY EQ 2018-07-03 1334.70 1331.90 1357.90 1331.75 1355.50 1353.75 1347.06 4063726 5474101848.85 140810 2374717 58.44 2018-07-03 17:32:42.327231
TCS EQ 2018-07-03 1851.35 1859.95 1879.90 1857.05 1874.25 1874.05 1872.16 3242233 6069985147.50 191297 2047537 63.15 2018-07-03 17:32:42.327231
RELIANCE EQ 2018-07-03 960.60 965.00 978.45 960.35 972.20 971.30 972.10 5067261 4925883687.90 117456 1809418 35.71 2018-07-03 17:32:42.327231
KOTAKBANK EQ 2018-07-03 1337.95 1337.00 1357.00 1327.60 1355.00 1353.15 1343.65 1487237 1998330847.95 65780 836227 56.23 2018-07-03 17:32:42.327231
INFY EQ 2018-07-02 1307.20 1314.00 1340.00 1314.00 1337.80 1334.70 1325.09 2415072 3200195813.50 80512 1157363 47.92 2018-07-02 20:18:35.910223
TCS EQ 2018-07-02 1847.75 1852.00 1857.80 1841.10 1854.05 1851.35 1852.00 2650290 4908342579.90 137325 1969574 74.32 2018-07-02 20:18:35.910223
RELIANCE EQ 2018-07-02 972.45 972.35 972.35 957.00 960.05 960.60 962.14 6660916 6408701994.75 83823 4155523 62.39 2018-07-02 20:18:35.910223
KOTAKBANK EQ 2018-07-02 1342.95 1348.85 1354.40 1332.00 1339.35 1337.95 1342.80 1301687 1747899344.20 51100 612286 47.04 2018-07-02 20:18:35.910223
INFY EQ 2018-06-29 1289.60 1298.05 1315.00 1283.25 1310.65 1307.20 1298.31 4983300 6469891050.00 164216 3050563 61.22 2018-06-29 20:23:29.670793
TCS EQ 2018-06-29 1842.70 1844.90 1867.40 1842.30 1844.95 1847.75 1851.25 3506276 6490978437.60 213525 2265670 64.62 2018-06-29 20:23:29.670793
RELIANCE EQ 2018-06-29 944.95 949.10 975.50 949.00 973.20 972.45 967.48 7966401 7707335240.40 152587 4374071 54.91 2018-06-29 20:23:29.670793
KOTAKBANK EQ 2018-06-29 1339.10 1336.00 1360.00 1335.30 1344.00 1342.95 1348.55 2305393 3108930407.45 77623 1224464 53.11 2018-06-29 20:23:29.670793
TCS EQ 2018-06-28 1858.00 1865.00 1871.00 1826.30 1844.10 1842.70 1846.23 4888125 9024622355.45 176902 3110366 63.63 2018-06-28 21:18:36.112634
KOTAKBANK EQ 2018-06-28 1324.20 1319.00 1349.90 1312.10 1341.60 1339.10 1331.49 4308361 5736558532.90 60218 2763335 64.14 2018-06-28 21:18:36.112634
INFY EQ 2018-06-28 1270.00 1276.30 1298.00 1276.25 1284.30 1289.60 1290.08 5498409 7093380058.90 159341 2847254 51.78 2018-06-28 21:18:36.112634
RELIANCE EQ 2018-06-28 965.85 962.00 968.50 940.30 948.00 944.95 952.67 8581234 8175043918.60 156175 4508940 52.54 2018-06-28 21:18:36.112634
RELIANCE EQ 2018-06-27 978.95 978.50 985.40 962.70 963.70 965.85 973.82 8958555 8724005245.50 179753 4764722 53.19 2018-06-27 22:05:20.247111
INFY EQ 2018-06-27 1277.85 1283.95 1293.45 1265.60 1271.50 1270.00 1281.92 3476071 4456049392.90 107138 2254625 64.86 2018-06-27 22:05:20.247111
KOTAKBANK EQ 2018-06-27 1329.85 1332.00 1339.80 1320.10 1325.10 1324.20 1329.59 1308470 1739725977.45 51659 780099 59.62 2018-06-27 22:05:20.247111
TCS EQ 2018-06-27 1852.00 1860.00 1885.15 1851.25 1857.50 1858.00 1870.51 4081208 7633922937.85 163411 1967182 48.20 2018-06-27 22:05:20.247111
RELIANCE EQ 2018-06-26 1004.45 1006.00 1006.00 975.25 978.30 978.95 986.72 8068585 7961465286.50 176505 5009123 62.08 2018-06-27 22:05:20.247111
INFY EQ 2018-06-26 1272.45 1269.00 1283.90 1266.25 1280.05 1277.85 1277.24 2241752 2863258907.05 102746 1303651 58.15 2018-06-27 22:05:20.247111
TCS EQ 2018-06-26 1819.25 1823.00 1861.00 1821.00 1852.05 1852.00 1842.52 4679712 8622455574.95 160270 3197021 68.32 2018-06-27 22:05:20.247111
KOTAKBANK EQ 2018-06-26 1328.00 1322.00 1342.10 1320.15 1331.00 1329.85 1334.09 1637022 2183931586.90 53347 962888 58.82 2018-06-27 22:05:20.247111
KOTAKBANK EQ 2018-06-25 1321.40 1321.00 1335.00 1315.00 1327.00 1328.00 1327.60 1051297 1395706367.25 39964 588691 56.00 2018-06-25 22:06:50.674716
TCS EQ 2018-06-25 1809.80 1811.90 1822.35 1806.00 1817.75 1819.25 1817.52 2083217 3786278981.15 115086 1348047 64.71 2018-06-25 22:06:50.674716
RELIANCE EQ 2018-06-25 1012.50 1011.40 1016.50 1002.30 1005.00 1004.45 1010.49 5197694 5252204245.65 93795 2676512 51.49 2018-06-25 22:06:50.674716
INFY EQ 2018-06-25 1247.85 1257.15 1278.80 1254.00 1269.70 1272.45 1271.05 3865589 4913363829.80 137153 2105988 54.48 2018-06-25 22:06:50.674716
RELIANCE EQ 2018-06-22 1031.95 1028.40 1029.20 1008.45 1011.65 1012.50 1014.60 16169978 16406133080.00 159059 7986234 49.39 2018-06-22 21:09:30.85528
TCS EQ 2018-06-22 1819.35 1827.00 1827.00 1799.55 1809.00 1809.80 1810.38 2949458 5339626532.70 225703 2149173 72.87 2018-06-22 21:09:30.85528
INFY EQ 2018-06-22 1246.55 1243.00 1255.50 1241.20 1246.40 1247.85 1249.94 2171559 2714312669.80 91644 1545127 71.15 2018-06-22 21:09:30.85528
KOTAKBANK EQ 2018-06-22 1313.95 1318.25 1324.00 1308.45 1319.50 1321.40 1314.46 1267210 1665695641.65 32015 785408 61.98 2018-06-22 21:09:30.85528
RELIANCE EQ 2018-06-21 1019.25 1023.45 1036.00 1021.30 1031.60 1031.95 1030.56 10509756 10830925855.25 218105 5465096 52.00 2018-06-22 07:56:25.725938
INFY EQ 2018-06-21 1243.15 1245.95 1256.50 1236.00 1246.55 1246.55 1247.63 2899395 3617383650.80 138481 1939037 66.88 2018-06-22 07:56:25.725938
TCS EQ 2018-06-21 1822.45 1832.00 1832.00 1817.60 1820.00 1819.35 1822.83 2910659 5305644225.80 130989 2119842 72.83 2018-06-22 07:56:25.725938
KOTAKBANK EQ 2018-06-21 1324.60 1332.00 1332.00 1311.10 1319.00 1313.95 1321.43 915466 1209727700.35 50115 444246 48.53 2018-06-22 07:56:25.725938
RELIANCE EQ 2018-06-20 996.05 996.00 1022.90 994.85 1019.20 1019.25 1015.65 7193824 7306438843.25 176300 3287906 45.70 2018-06-20 21:49:24.187016
KOTAKBANK EQ 2018-06-20 1303.25 1309.00 1328.40 1299.05 1326.00 1324.60 1315.14 1125338 1479975669.80 49675 649667 57.73 2018-06-20 21:49:24.187016
TCS EQ 2018-06-20 1824.50 1832.00 1836.30 1818.60 1820.00 1822.45 1828.68 3107695 5682968753.90 151059 2297300 73.92 2018-06-20 21:49:24.187016
INFY EQ 2018-06-20 1241.60 1248.50 1252.35 1238.00 1241.45 1243.15 1245.07 2685901 3344140003.85 92693 1763850 65.67 2018-06-20 21:49:24.187016
KOTAKBANK EQ 2018-06-19 1315.30 1315.30 1322.15 1300.20 1304.10 1303.25 1309.78 1616945 2117846514.85 44795 942001 58.26 2018-06-19 20:09:21.029312
INFY EQ 2018-06-19 1267.40 1263.00 1263.40 1238.05 1242.00 1241.60 1244.36 3772850 4694786854.10 148052 2625680 69.59 2018-06-19 20:09:21.029312
TCS EQ 2018-06-19 1829.00 1822.15 1839.00 1821.00 1822.90 1824.50 1829.83 3245034 5937862115.25 139033 1712806 52.78 2018-06-19 20:09:21.029312
RELIANCE EQ 2018-06-19 1015.55 1013.90 1014.80 993.65 995.60 996.05 1002.70 6346101 6363262361.55 169205 3674239 57.90 2018-06-19 20:09:21.029312
KOTAKBANK EQ 2018-06-18 1340.00 1340.00 1341.00 1311.75 1313.00 1315.30 1318.97 1803688 2379007859.95 56747 1254502 69.55 2018-06-19 20:09:21.029312
RELIANCE EQ 2018-06-18 1014.20 1008.80 1020.45 1007.00 1014.10 1015.55 1014.97 5652374 5737016772.45 114998 3492837 61.79 2018-06-19 20:09:21.029312
TCS EQ 2018-06-18 1840.05 1867.95 1867.95 1822.15 1824.00 1829.00 1840.85 4674987 8605956299.90 212032 2287621 48.93 2018-06-19 20:09:21.029312
INFY EQ 2018-06-18 1281.25 1284.00 1291.25 1262.35 1264.50 1267.40 1273.18 4107423 5229499470.65 127326 2705510 65.87 2018-06-19 20:09:21.029312
TCS EQ 2018-06-15 1787.55 1800.00 1847.10 1788.60 1840.00 1840.05 1823.42 9183574 16745544383.35 232555 4247203 46.25 2018-06-19 20:09:21.029312
INFY EQ 2018-06-15 1239.70 1237.00 1291.50 1235.00 1288.80 1281.25 1267.10 9978880 12644285283.80 156513 7198132 72.13 2018-06-19 20:09:21.029312
RELIANCE EQ 2018-06-15 1007.95 1006.00 1023.50 999.25 1012.45 1014.20 1015.48 11294702 11469522694.40 227359 6385232 56.53 2018-06-19 20:09:21.029312
KOTAKBANK EQ 2018-06-15 1332.65 1332.60 1344.50 1322.35 1337.00 1340.00 1336.12 1658235 2215598030.20 44065 1050195 63.33 2018-06-19 20:09:21.029312
RELIANCE EQ 2018-06-14 1002.50 997.45 1011.80 987.40 1007.00 1007.95 1001.22 5484867 5491573757.30 130819 2218107 40.44 2018-06-14 19:13:52.110255
INFY EQ 2018-06-14 1274.80 1253.00 1253.00 1234.10 1240.00 1239.70 1242.78 3799424 4721843710.85 142371 2234217 58.80 2018-06-14 19:13:52.110255
TCS EQ 2018-06-14 1824.10 1830.00 1832.30 1784.00 1784.95 1787.55 1795.49 3819998 6858771088.20 185231 2405344 62.97 2018-06-14 19:13:52.110255
KOTAKBANK EQ 2018-06-14 1325.65 1324.95 1338.05 1319.50 1327.65 1332.65 1328.64 1584229 2104876170.30 34908 1059662 66.89 2018-06-14 19:13:52.110255
RELIANCE EQ 2018-06-13 997.15 1000.00 1005.90 989.50 1002.50 1002.50 999.25 5926020 5921557585.75 143644 2871545 48.46 2018-06-13 22:17:10.23015
KOTAKBANK EQ 2018-06-13 1329.30 1331.40 1331.60 1312.65 1325.15 1325.65 1324.68 1495398 1980917244.25 57031 1094962 73.22 2018-06-13 22:17:10.23015
TCS EQ 2018-06-13 1781.00 1816.00 1831.65 1798.00 1824.00 1824.10 1818.17 5370983 9765380711.80 236378 2862488 53.30 2018-06-13 22:17:10.23015
INFY EQ 2018-06-13 1258.50 1266.80 1284.00 1266.80 1275.00 1274.80 1275.20 2883464 3676982073.80 110178 1736971 60.24 2018-06-13 22:17:10.23015
RELIANCE EQ 2018-06-12 982.65 983.40 1000.00 980.30 999.40 997.15 991.14 7445221 7379266303.05 150601 4766496 64.02 2018-06-12 22:22:48.117635
TCS EQ 2018-06-12 1749.70 1757.00 1785.00 1753.00 1781.05 1781.00 1773.52 4608875 8173948345.10 108707 3580858 77.69 2018-06-12 22:22:48.117635
INFY EQ 2018-06-12 1262.40 1265.75 1271.25 1250.45 1259.00 1258.50 1258.01 3919910 4931300156.35 90357 2684852 68.49 2018-06-12 22:22:48.117635
KOTAKBANK EQ 2018-06-12 1323.35 1329.00 1332.65 1320.10 1330.60 1329.30 1327.40 977752 1297865020.35 33007 562094 57.49 2018-06-12 22:22:48.117635
RELIANCE EQ 2018-06-11 984.35 987.10 999.95 979.05 980.05 982.65 991.25 6866053 6806007439.50 169285 4298747 62.61 2018-06-11 20:21:45.220419
TCS EQ 2018-06-11 1747.10 1747.10 1763.00 1743.00 1750.90 1749.70 1752.55 2179378 3819463189.45 104681 1659838 76.16 2018-06-11 20:21:45.220419
INFY EQ 2018-06-11 1260.05 1265.55 1270.00 1255.05 1261.00 1262.40 1262.71 2585645 3264923421.00 94087 1883057 72.83 2018-06-11 20:21:45.220419
KOTAKBANK EQ 2018-06-11 1318.35 1324.00 1329.85 1319.00 1324.90 1323.35 1324.63 1311222 1736889731.55 56229 832835 63.52 2018-06-11 20:21:45.220419
TCS EQ 2018-06-08 1735.55 1735.00 1757.30 1735.00 1742.95 1747.10 1748.59 2582138 4515097488.70 90908 1640936 63.55 2018-06-09 12:32:13.823711
RELIANCE EQ 2018-06-08 971.35 966.35 986.55 960.60 983.10 984.35 974.60 6532599 6366671932.45 143699 3812961 58.37 2018-06-09 12:32:13.823711
KOTAKBANK EQ 2018-06-08 1310.45 1308.00 1324.95 1301.25 1315.15 1318.35 1310.91 1848047 2422614142.20 41681 1275391 69.01 2018-06-09 12:32:13.823711
INFY EQ 2018-06-08 1252.45 1248.00 1262.00 1246.05 1258.80 1260.05 1257.48 3229939 4061574692.05 146437 2152796 66.65 2018-06-09 12:32:13.823711
TCS EQ 2018-06-07 1725.75 1725.00 1749.00 1723.80 1734.05 1735.55 1738.00 2414762 4196845765.20 105531 1639426 67.89 2018-06-07 22:15:37.838675
INFY EQ 2018-06-07 1237.45 1238.00 1258.00 1238.00 1249.30 1252.45 1252.57 3338113 4181210252.15 106204 1876344 56.21 2018-06-07 22:15:37.838675
KOTAKBANK EQ 2018-06-07 1315.70 1324.00 1334.70 1306.50 1311.50 1310.45 1324.83 2049203 2714845499.75 41105 1232582 60.15 2018-06-07 22:15:37.838675
RELIANCE EQ 2018-06-07 954.40 954.90 976.00 954.45 970.85 971.35 969.30 6857300 6646752363.30 202014 4501975 65.65 2018-06-07 22:15:37.838675
INFY EQ 2018-06-06 1220.85 1225.20 1241.55 1220.05 1238.10 1237.45 1234.18 2019092 2491929869.55 98002 1157667 57.34 2018-06-06 22:39:44.52261
TCS EQ 2018-06-06 1721.60 1723.00 1734.90 1715.20 1725.00 1725.75 1725.85 2236512 3859874684.10 73770 1573892 70.37 2018-06-06 22:39:44.52261
RELIANCE EQ 2018-06-06 947.65 947.00 956.00 942.65 954.00 954.40 952.01 4189483 3988423353.05 108083 2708703 64.65 2018-06-06 22:39:44.52261
KOTAKBANK EQ 2018-06-06 1304.70 1307.00 1320.95 1300.00 1317.80 1315.70 1312.51 1030269 1352238199.95 36360 540230 52.44 2018-06-06 22:39:44.52261
INFY EQ 2018-06-05 1239.40 1242.00 1242.00 1217.00 1218.85 1220.85 1226.49 2355431 2888924171.60 85171 1469405 62.38 2018-06-05 19:56:47.209219
RELIANCE EQ 2018-06-05 940.85 942.80 955.00 941.00 948.90 947.65 949.46 7971524 7568655588.40 169905 4928650 61.83 2018-06-06 22:39:44.52261
KOTAKBANK EQ 2018-06-05 1303.95 1303.95 1312.65 1297.20 1305.00 1304.70 1306.48 2085438 2724579312.95 55211 1498728 71.87 2018-06-06 22:39:44.52261
TCS EQ 2018-06-05 1744.25 1744.00 1751.90 1711.15 1723.00 1721.60 1728.88 2449568 4235000687.90 133067 1492228 60.92 2018-06-05 19:56:47.209219
INFY EQ 2018-06-04 1220.80 1221.10 1243.00 1212.00 1241.00 1239.40 1233.14 2135078 2632848474.10 69180 1356014 63.51 2018-06-05 19:56:47.209219
KOTAKBANK EQ 2018-06-04 1318.00 1334.00 1334.00 1293.00 1304.00 1303.95 1309.64 1462047 1914757342.55 79650 690365 47.22 2018-06-28 21:18:36.112634
RELIANCE EQ 2018-06-04 930.55 933.40 944.00 930.55 941.50 940.85 939.73 5600357 5262829394.75 237083 2937842 52.46 2018-06-28 21:18:36.112634
TCS EQ 2018-06-04 1732.45 1745.00 1749.00 1712.60 1742.00 1744.25 1730.25 1681483 2909393689.70 96686 928452 55.22 2018-06-05 19:56:47.209219
KOTAKBANK EQ 2018-06-01 1334.60 1317.00 1334.00 1307.15 1318.05 1318.00 1320.86 2332688 3081144155.70 51235 1334421 57.21 2018-06-01 20:30:08.359491
TCS EQ 2018-06-01 1741.05 1754.00 1757.50 1716.30 1732.00 1732.45 1742.29 1603856 2794386298.35 74272 924751 57.66 2018-06-01 20:30:08.359491
RELIANCE EQ 2018-06-01 921.35 920.00 935.75 918.45 928.60 930.55 926.94 8765835 8125389215.50 136941 4890383 55.79 2018-06-01 20:30:08.359491
INFY EQ 2018-06-01 1231.80 1230.40 1246.25 1217.20 1222.20 1220.80 1229.79 2499178 3073466730.70 81969 1396541 55.88 2018-06-01 20:30:08.359491
INFY EQ 2018-05-31 1211.70 1211.70 1242.00 1210.25 1238.00 1231.80 1230.20 9860170 12129968289.30 163732 6917924 70.16 2018-05-31 20:31:59.561584
TCS EQ 2018-05-31 3514.10 1734.00 1759.05 1726.10 1748.85 1741.05 1742.44 5049371 8798250473.70 207998 3447026 68.27 2018-05-31 20:31:59.561584
RELIANCE EQ 2018-05-31 916.10 921.00 922.30 914.55 920.30 921.35 921.07 16951801 15613865590.25 166442 13107087 77.32 2018-05-31 20:31:59.561584
KOTAKBANK EQ 2018-05-31 1303.25 1306.90 1400.00 1301.45 1317.35 1334.60 1323.75 6684898 8849161697.40 146926 3425190 51.24 2018-05-31 20:31:59.561584
INFY EQ 2018-05-30 1216.70 1217.00 1228.75 1205.60 1210.40 1211.70 1214.64 3161533 3840109182.00 113600 1820341 57.58 2018-05-31 20:31:59.561584
TCS EQ 2018-05-30 3523.50 3509.05 3533.00 3482.50 3507.50 3514.10 3508.90 1889553 6630243746.65 125085 1124217 59.50 2018-05-31 20:31:59.561584
RELIANCE EQ 2018-05-30 917.45 914.85 923.20 906.60 915.80 916.10 915.80 5991222 5486773044.70 135401 3269611 54.57 2018-05-31 20:31:59.561584
KOTAKBANK EQ 2018-05-30 1284.25 1276.85 1308.40 1270.30 1302.15 1303.25 1288.94 2044432 2635140805.05 61746 1181444 57.79 2018-05-31 20:31:59.561584
TCS EQ 2018-05-29 3502.05 3529.90 3544.00 3488.00 3519.95 3523.50 3517.42 1762656 6200008340.15 101072 834822 47.36 2018-05-29 21:49:23.83842
INFY EQ 2018-05-29 1214.40 1214.05 1226.55 1206.20 1219.90 1216.70 1214.01 1694467 2057107218.10 97963 1020909 60.25 2018-05-29 21:49:23.83842
KOTAKBANK EQ 2018-05-29 1297.15 1297.10 1300.90 1278.45 1280.00 1284.25 1290.72 1094590 1412812150.20 35243 639259 58.40 2018-05-29 21:49:23.83842
RELIANCE EQ 2018-05-29 920.40 921.50 928.00 914.40 916.90 917.45 920.32 8173396 7522151497.25 113106 5810543 71.09 2018-05-29 21:49:23.83842
TCS EQ 2018-05-28 3585.80 3616.50 3616.50 3486.00 3499.35 3502.05 3516.38 1858399 6534828349.50 142950 1041835 56.06 2018-05-29 21:49:23.83842
INFY EQ 2018-05-28 1228.30 1231.00 1232.60 1206.00 1212.10 1214.40 1218.07 2869897 3495734649.05 114363 1860121 64.81 2018-05-29 21:49:23.83842
RELIANCE EQ 2018-05-28 920.80 924.90 927.00 918.10 919.95 920.40 922.21 5197835 4793495120.70 98317 2438491 46.91 2018-05-29 21:49:23.83842
KOTAKBANK EQ 2018-05-28 1295.85 1300.00 1309.70 1289.80 1292.40 1297.15 1300.05 1527809 1986231595.80 44162 1018827 66.69 2018-05-29 21:49:23.83842
INFY EQ 2018-05-25 1221.00 1230.10 1248.65 1220.80 1229.55 1228.30 1239.09 4450719 5514861307.65 165203 2833196 63.66 2018-05-25 19:39:44.968692
TCS EQ 2018-05-25 3603.70 3625.00 3674.80 3572.55 3589.90 3585.80 3633.11 1884886 6848001305.30 142355 954659 50.65 2018-05-25 19:39:44.968692
KOTAKBANK EQ 2018-05-25 1275.45 1277.95 1306.85 1272.50 1295.00 1295.85 1292.28 1065643 1377104180.10 35668 453070 42.52 2018-05-25 19:39:44.968692
RELIANCE EQ 2018-05-25 915.85 916.00 923.40 914.45 922.00 920.80 920.30 8129520 7481573040.65 94418 4874804 59.96 2018-05-25 19:39:44.968692
KOTAKBANK EQ 2018-05-24 1255.35 1250.50 1279.55 1246.15 1277.00 1275.45 1263.81 1572433 1987262280.55 49431 877714 55.82 2018-05-24 22:01:44.680387
TCS EQ 2018-05-24 3495.10 3510.00 3615.00 3502.35 3610.75 3603.70 3579.69 1481158 5302086674.25 78667 655097 44.23 2018-05-24 22:01:44.680387
RELIANCE EQ 2018-05-24 912.25 914.00 921.00 910.15 917.95 915.85 916.46 5317983 4873723841.40 96010 2683128 50.45 2018-05-24 22:01:44.680387
INFY EQ 2018-05-24 1184.90 1198.00 1227.55 1198.00 1220.00 1221.00 1217.23 4870285 5928236189.95 115622 2635888 54.12 2018-05-24 22:01:44.680387
INFY EQ 2018-05-23 1193.85 1195.00 1207.65 1181.50 1182.95 1184.90 1198.40 4769221 5715433183.90 155510 3565469 74.76 2018-05-23 21:24:38.664225
TCS EQ 2018-05-23 3508.90 3525.00 3545.00 3481.00 3498.95 3495.10 3513.84 753649 2648198399.95 65699 407054 54.01 2018-05-23 21:24:38.664225
RELIANCE EQ 2018-05-23 926.75 926.00 926.00 909.15 913.80 912.25 917.49 4567562 4190710346.60 111713 2429374 53.19 2018-05-23 21:24:38.664225
KOTAKBANK EQ 2018-05-23 1262.70 1260.00 1264.95 1242.00 1248.25 1255.35 1253.65 1512791 1896515822.60 41512 793993 52.49 2018-05-23 21:24:38.664225
INFY EQ 2018-05-22 1179.50 1175.00 1198.00 1173.90 1195.00 1193.85 1189.56 2818402 3352664149.55 92075 1959648 69.53 2018-05-22 22:49:05.231721
TCS EQ 2018-05-22 3556.75 3558.00 3574.95 3493.70 3514.40 3508.90 3520.43 928708 3269452704.00 71360 523307 56.35 2018-05-22 22:49:05.231721
RELIANCE EQ 2018-05-22 931.35 933.15 934.00 925.00 927.10 926.75 930.25 5170585 4809925289.20 78323 2425892 46.92 2018-05-22 22:49:05.231721
KOTAKBANK EQ 2018-05-22 1276.65 1276.80 1284.25 1258.65 1265.50 1262.70 1271.56 1357645 1726333199.95 62410 966559 71.19 2018-05-22 22:49:05.231721
TCS EQ 2018-05-21 3502.05 3528.70 3592.00 3518.05 3551.80 3556.75 3567.15 1723089 6146517739.55 113610 883903 51.30 2018-05-22 22:49:05.231721
RELIANCE EQ 2018-05-21 933.85 930.75 935.70 922.10 934.80 931.35 927.05 6624893 6141603388.35 83977 3776097 57.00 2018-05-22 22:49:05.231721
KOTAKBANK EQ 2018-05-21 1294.40 1299.95 1299.95 1269.55 1272.90 1276.65 1280.83 1998879 2560229365.95 85168 1119062 55.98 2018-05-22 22:49:05.231721
INFY EQ 2018-05-21 1183.20 1179.55 1188.40 1170.00 1183.20 1179.50 1182.21 4237660 5009804969.80 94593 3233546 76.30 2018-05-22 22:49:05.231721
RELIANCE EQ 2018-05-18 945.35 945.60 953.50 932.00 934.50 933.85 941.11 5230037 4922041684.75 117002 2639728 50.47 2018-05-22 22:49:05.231721
TCS EQ 2018-05-18 3491.80 3480.80 3517.70 3458.00 3495.00 3502.05 3487.86 937498 3269860706.55 71488 518150 55.27 2018-05-22 22:49:05.231721
KOTAKBANK EQ 2018-05-18 1270.70 1268.00 1297.05 1267.00 1297.00 1294.40 1283.86 3368549 4324735697.40 89788 2660057 78.97 2018-05-22 22:49:05.231721
INFY EQ 2018-05-18 1182.90 1183.00 1186.55 1173.00 1180.00 1183.20 1181.08 3569830 4216242216.60 118691 2739080 76.73 2018-05-22 22:49:05.231721
KOTAKBANK EQ 2018-05-17 1281.40 1285.00 1296.00 1265.00 1265.60 1270.70 1278.97 2201571 2815734111.75 110784 1479272 67.19 2018-05-17 22:02:04.510862
TCS EQ 2018-05-17 3493.90 3512.95 3533.15 3476.00 3480.80 3491.80 3509.69 1484024 5208463595.05 147144 968752 65.28 2018-05-17 22:02:04.510862
INFY EQ 2018-05-17 1189.95 1196.00 1197.45 1173.55 1180.00 1182.90 1186.19 4759799 5646033905.60 108694 3495536 73.44 2018-05-17 22:02:04.510862
RELIANCE EQ 2018-05-17 956.15 959.35 960.00 941.50 944.00 945.35 949.68 4733477 4495273470.40 119057 2896065 61.18 2018-05-17 22:02:04.510862
KOTAKBANK EQ 2018-05-16 1283.85 1272.00 1293.05 1265.00 1285.00 1281.40 1279.86 1381194 1767741728.10 38832 509997 36.92 2018-05-17 22:02:04.510862
TCS EQ 2018-05-16 3482.40 3479.95 3509.00 3475.25 3497.00 3493.90 3494.21 824225 2880012135.00 62359 462112 56.07 2018-05-17 22:02:04.510862
RELIANCE EQ 2018-05-16 978.95 974.00 974.00 952.45 954.40 956.15 962.49 8613363 8290313022.65 116722 4335906 50.34 2018-05-17 22:02:04.510862
INFY EQ 2018-05-16 1194.55 1187.25 1198.00 1184.50 1190.70 1189.95 1191.85 3102502 3697718119.85 80951 2232738 71.97 2018-05-17 22:02:04.510862
INFY EQ 2018-05-15 1189.30 1188.10 1208.00 1188.10 1195.20 1194.55 1196.60 2805987 3357654925.05 169798 1400617 49.92 2018-05-17 22:02:04.510862
KOTAKBANK EQ 2018-05-15 1271.60 1274.00 1304.45 1259.25 1280.00 1283.85 1289.35 3979395 5130846596.35 118757 2370071 59.56 2018-05-17 22:02:04.510862
TCS EQ 2018-05-15 3433.55 3450.00 3495.80 3433.70 3487.00 3482.40 3477.97 976445 3396047379.25 72769 426098 43.64 2018-05-17 22:02:04.510862
RELIANCE EQ 2018-05-15 986.60 983.05 1000.00 976.65 978.55 978.95 988.75 4800923 4746908409.80 100265 2160312 45.00 2018-05-17 22:02:04.510862
INFY EQ 2018-05-14 1180.75 1184.35 1191.50 1170.00 1190.50 1189.30 1184.18 2216047 2624191630.90 118716 1385502 62.52 2018-05-17 22:02:04.510862
RELIANCE EQ 2018-05-14 989.25 991.95 991.95 976.70 984.95 986.60 984.23 2579561 2538890943.70 56447 1192913 46.24 2018-05-17 22:02:04.510862
KOTAKBANK EQ 2018-05-14 1267.30 1268.00 1288.15 1256.25 1266.00 1271.60 1274.65 1674393 2134262452.40 50424 1012594 60.48 2018-05-17 22:02:04.510862
TCS EQ 2018-05-14 3456.95 3457.00 3471.00 3410.80 3440.00 3433.55 3427.81 1216947 4171459981.05 67155 738191 60.66 2018-05-17 22:02:04.510862
TCS EQ 2018-05-11 3451.25 3454.20 3485.00 3442.50 3461.00 3456.95 3461.07 1313938 4547636850.35 44332 734225 55.88 2018-05-11 21:38:35.486368
RELIANCE EQ 2018-05-11 981.15 981.25 991.30 977.75 986.00 989.25 986.84 4011516 3958724054.95 76911 1936607 48.28 2018-05-11 21:38:35.486368
KOTAKBANK EQ 2018-05-11 1247.50 1250.00 1272.40 1248.05 1265.00 1267.30 1260.72 1416236 1785477430.80 66549 792405 55.95 2018-05-11 21:38:35.486368
INFY EQ 2018-05-11 1168.00 1172.30 1183.20 1166.05 1180.60 1180.75 1174.30 1655853 1944465077.45 51911 1040917 62.86 2018-05-11 21:38:35.486368
RELIANCE EQ 2018-05-10 976.70 980.00 984.60 974.25 979.15 981.15 980.67 4014645 3937024259.70 74806 2062636 51.38 2018-05-10 21:56:43.857956
INFY EQ 2018-05-10 1170.70 1176.00 1183.00 1162.85 1170.00 1168.00 1173.06 1591431 1866843839.75 55801 925580 58.16 2018-05-10 21:56:43.857956
KOTAKBANK EQ 2018-05-10 1251.15 1254.50 1260.00 1242.90 1244.95 1247.50 1252.48 984467 1233025369.35 38846 338448 34.38 2018-05-10 21:56:43.857956
TCS EQ 2018-05-10 3489.30 3502.95 3511.15 3440.20 3446.30 3451.25 3478.59 1929339 6711381185.70 78782 1044165 54.12 2018-05-10 21:56:43.857956
INFY EQ 2018-05-09 1165.55 1167.50 1176.90 1163.00 1172.00 1170.70 1169.95 1891752 2213260046.80 50914 1226653 64.84 2018-05-09 22:12:46.350312
RELIANCE EQ 2018-05-09 967.10 965.90 984.30 962.25 976.20 976.70 973.59 4494423 4375739607.45 96826 2151911 47.88 2018-05-10 21:56:43.857956
TCS EQ 2018-05-09 3441.20 3440.20 3494.75 3440.20 3488.50 3489.30 3480.95 1307525 4551423047.50 74986 754487 57.70 2018-05-10 21:56:43.857956
KOTAKBANK EQ 2018-05-09 1241.85 1241.70 1255.30 1232.90 1253.30 1251.15 1244.73 1671216 2080205827.65 56366 1170480 70.04 2018-05-09 22:12:46.350312
RELIANCE EQ 2018-05-08 971.00 977.50 982.00 965.20 966.00 967.10 972.41 4934036 4797914833.60 104703 2886310 58.50 2018-05-08 22:08:43.725233
TCS EQ 2018-05-08 3420.95 3434.70 3486.50 3396.70 3440.20 3441.20 3447.80 1496410 5159322100.45 75803 710340 47.47 2018-05-08 22:08:43.725233
KOTAKBANK EQ 2018-05-08 1245.05 1247.50 1247.50 1225.80 1242.00 1241.85 1236.18 2674288 3305891320.60 32874 1854212 69.33 2018-05-08 22:08:43.725233
INFY EQ 2018-05-08 1183.00 1177.90 1177.90 1161.05 1167.50 1165.55 1167.51 2859278 3338246179.35 121067 1833756 64.13 2018-05-08 22:08:43.725233
KOTAKBANK EQ 2018-05-07 1233.45 1235.00 1248.70 1229.40 1242.85 1245.05 1240.17 2305468 2859171726.60 65841 1741863 75.55 2018-05-08 22:08:43.725233
RELIANCE EQ 2018-05-07 953.95 958.85 973.25 956.35 971.90 971.00 963.82 3512532 3385450726.45 87310 1558672 44.37 2018-05-08 22:08:43.725233
TCS EQ 2018-05-07 3480.75 3490.00 3490.00 3410.90 3428.00 3420.95 3438.41 1742213 5990435302.85 95521 1155927 66.35 2018-05-08 22:08:43.725233
INFY EQ 2018-05-07 1173.10 1181.25 1190.00 1175.50 1184.00 1183.00 1181.67 2319480 2740857604.55 66189 1381557 59.56 2018-05-08 22:08:43.725233
TCS EQ 2018-05-04 3481.85 3492.00 3497.00 3470.00 3479.00 3480.75 3485.14 1173622 4090241756.40 60186 697005 59.39 2018-05-08 22:08:43.725233
INFY EQ 2018-05-04 1182.55 1185.00 1186.00 1155.00 1169.60 1173.10 1165.50 3011684 3510129248.85 92619 1501133 49.84 2018-05-08 22:08:43.725233
RELIANCE EQ 2018-05-04 961.60 962.85 964.70 950.00 953.60 953.95 954.68 3795692 3623686169.95 119312 2179011 57.41 2018-05-08 22:08:43.725233
KOTAKBANK EQ 2018-05-04 1233.55 1240.20 1240.25 1214.10 1233.50 1233.45 1225.56 1914559 2346404819.65 58355 1057640 55.24 2018-05-08 22:08:43.725233
KOTAKBANK EQ 2018-05-03 1256.85 1255.00 1263.20 1225.85 1231.85 1233.55 1240.48 2977641 3693696999.05 108293 1473583 49.49 2018-05-08 22:08:43.725233
INFY EQ 2018-05-03 1197.05 1197.25 1204.70 1176.10 1178.00 1182.55 1195.66 2666115 3187761546.30 114003 1634945 61.32 2018-05-08 22:08:43.725233
TCS EQ 2018-05-03 3499.75 3509.80 3526.00 3470.40 3481.75 3481.85 3501.58 1880775 6585681501.25 132523 1146691 60.97 2018-05-08 22:08:43.725233
RELIANCE EQ 2018-05-03 972.70 977.90 977.90 959.25 962.00 961.60 964.27 3947546 3806512718.90 84753 1962554 49.72 2018-05-08 22:08:43.725233
RELIANCE EQ 2018-05-02 963.30 967.00 979.20 965.05 974.80 972.70 973.34 6117761 5954655105.05 148402 3572199 58.39 2018-05-08 22:08:43.725233
TCS EQ 2018-05-02 3532.10 3530.50 3532.20 3471.30 3500.00 3499.75 3496.99 1579023 5521825658.30 142452 1035607 65.59 2018-05-08 22:08:43.725233
INFY EQ 2018-05-02 1199.50 1198.90 1201.60 1181.00 1192.10 1197.05 1192.72 5147521 6139572652.50 98610 3916029 76.08 2018-05-08 22:08:43.725233
KOTAKBANK EQ 2018-05-02 1211.10 1232.00 1288.40 1223.20 1260.00 1256.85 1263.33 8891427 11232809046.95 163786 2785636 31.33 2018-05-08 22:08:43.725233
TCS EQ 2018-04-30 3451.95 3451.95 3549.00 3437.60 3529.00 3532.10 3523.56 1729279 6093220317.25 109746 740868 42.84 2018-05-01 11:54:41.268807
RELIANCE EQ 2018-04-30 996.30 982.00 992.60 960.00 963.50 963.30 969.39 8871802 8600270171.30 170165 3221915 36.32 2018-05-01 11:54:41.268807
KOTAKBANK EQ 2018-04-30 1188.75 1198.95 1218.80 1193.40 1212.70 1211.10 1206.72 3430681 4139860841.95 68170 555777 16.20 2018-05-01 11:54:41.268807
INFY EQ 2018-04-30 1185.20 1181.70 1207.95 1180.65 1199.95 1199.50 1199.78 2755839 3306404000.25 80599 1748528 63.45 2018-05-01 11:54:41.268807
KOTAKBANK EQ 2018-04-27 1185.70 1190.00 1207.00 1178.45 1192.00 1188.75 1187.39 1816266 2156615513.00 35316 928121 51.10 2018-05-01 11:54:41.268807
TCS EQ 2018-04-27 3539.25 3525.00 3544.00 3420.00 3458.00 3451.95 3475.49 2250665 7822168277.85 143297 1128370 50.13 2018-05-01 11:54:41.268807
RELIANCE EQ 2018-04-27 975.35 989.80 1011.00 985.50 996.50 996.30 999.97 11666267 11665872661.10 173541 4260032 36.52 2018-05-01 11:54:41.268807
INFY EQ 2018-04-27 1176.45 1180.00 1191.60 1174.20 1184.65 1185.20 1183.90 3831685 4536321753.30 103259 2521063 65.80 2018-05-01 11:54:41.268807
TCS EQ 2018-04-26 3470.25 3467.00 3560.00 3467.00 3523.95 3539.25 3528.84 6067517 21411274498.95 155107 3148760 51.90 2018-05-01 11:54:41.268807
KOTAKBANK EQ 2018-04-26 1167.85 1169.00 1192.75 1161.05 1185.50 1185.70 1180.75 3196902 3774729730.35 40379 2042817 63.90 2018-05-01 11:54:41.268807
RELIANCE EQ 2018-04-26 970.50 973.00 988.00 962.25 973.15 975.35 977.14 15588001 15231697345.95 191487 8531489 54.73 2018-05-01 11:54:41.268807
INFY EQ 2018-04-26 1160.35 1174.00 1181.65 1160.00 1177.05 1176.45 1172.76 5651042 6627322945.00 120489 3710955 65.67 2018-05-01 11:54:41.268807
RELIANCE EQ 2018-04-25 970.05 973.65 981.80 963.55 972.00 970.50 971.00 6436620 6249960891.10 125144 2040807 31.71 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-25 1166.00 1164.00 1170.50 1150.65 1163.00 1167.85 1160.32 1251769 1452447652.65 25171 807480 64.51 2018-04-25 21:48:49.84188
INFY EQ 2018-04-25 1154.50 1152.00 1171.00 1145.20 1155.95 1160.35 1160.85 5797089 6729546264.95 122892 3549969 61.24 2018-04-25 21:48:49.84188
TCS EQ 2018-04-25 3385.65 3385.00 3483.00 3365.05 3466.00 3470.25 3445.24 4098287 14119584532.15 186272 1646688 40.18 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-24 1169.00 1172.45 1172.45 1153.65 1164.00 1166.00 1162.25 992352 1153363027.10 27791 549527 55.38 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-24 936.00 935.80 975.70 935.00 971.60 970.05 959.86 9107264 8741718169.10 161209 3460005 37.99 2018-04-25 21:48:49.84188
TCS EQ 2018-04-24 3408.65 3410.00 3443.15 3342.50 3380.00 3385.65 3385.70 4157168 14074937538.35 191406 1852622 44.56 2018-04-25 21:48:49.84188
INFY EQ 2018-04-24 1187.70 1185.00 1196.40 1150.10 1154.25 1154.50 1168.64 4263108 4982039811.20 87918 2175530 51.03 2018-04-25 21:48:49.84188
TCS EQ 2018-04-23 3402.45 3424.00 3557.90 3389.55 3395.90 3408.65 3478.05 7592955 26408656911.80 296796 2307114 30.38 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-23 927.90 930.00 944.35 928.50 935.00 936.00 936.28 3508515 3284954148.55 74884 1921427 54.76 2018-04-25 21:48:49.84188
INFY EQ 2018-04-23 1178.45 1168.00 1214.40 1155.25 1185.95 1187.70 1186.79 10915319 12954180381.05 190031 5762099 52.79 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-23 1152.85 1158.70 1177.15 1153.25 1167.20 1169.00 1168.39 1354154 1582179855.35 42199 820699 60.61 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-20 942.30 938.00 941.85 921.20 930.00 927.90 928.21 3349519 3109071704.25 72993 1740154 51.95 2018-04-25 21:48:49.84188
TCS EQ 2018-04-20 3191.15 3250.00 3422.35 3240.00 3414.00 3402.45 3351.07 9232831 30939850872.20 287034 2973300 32.20 2018-04-25 21:48:49.84188
INFY EQ 2018-04-20 1132.85 1139.00 1193.70 1136.95 1179.65 1178.45 1171.78 12136346 14221070741.95 213680 7374221 60.76 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-20 1153.90 1150.85 1164.00 1145.05 1158.05 1152.85 1151.20 1218056 1402224973.20 40793 862327 70.80 2018-04-25 21:48:49.84188
INFY EQ 2018-04-19 1125.95 1124.00 1139.80 1123.10 1133.40 1132.85 1132.61 4262771 4828035903.70 119470 3277709 76.89 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-19 1153.95 1160.00 1165.60 1151.10 1153.00 1153.90 1157.42 660729 764740889.70 15493 288501 43.66 2018-04-25 21:48:49.84188
TCS EQ 2018-04-19 3159.10 3179.90 3217.20 3165.75 3191.15 3191.15 3190.56 2410476 7690774760.80 108523 1295094 53.73 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-19 938.00 939.10 945.00 935.00 942.00 942.30 941.25 4481413 4218134285.75 49239 2947293 65.77 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-18 1164.85 1167.50 1167.50 1151.15 1153.95 1153.95 1157.45 889610 1029676134.25 29994 505917 56.87 2018-04-25 21:48:49.84188
INFY EQ 2018-04-18 1125.20 1122.85 1134.75 1113.85 1125.95 1125.95 1124.27 5215190 5863305787.10 121114 3220905 61.76 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-18 944.25 945.25 948.20 935.05 937.70 938.00 941.25 3365196 3167484000.90 90717 2111686 62.75 2018-04-25 21:48:49.84188
TCS EQ 2018-04-18 3166.60 3166.00 3193.45 3145.85 3162.70 3159.10 3166.57 1216533 3852231610.80 57846 674167 55.42 2018-04-25 21:48:49.84188
TCS EQ 2018-04-17 3187.65 3187.65 3194.95 3147.20 3163.60 3166.60 3165.81 1650862 5226319906.40 119475 1077647 65.28 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-17 937.05 940.00 947.20 936.00 945.00 944.25 942.33 4388713 4135607266.10 107244 2792594 63.63 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-17 1172.10 1176.00 1177.50 1160.60 1165.00 1164.85 1167.46 912582 1065402033.30 48619 508212 55.69 2018-04-25 21:48:49.84188
INFY EQ 2018-04-17 1133.20 1127.00 1127.40 1115.00 1124.65 1125.20 1121.63 5198970 5831317995.90 203792 3086531 59.37 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-16 1151.10 1147.50 1175.00 1145.00 1174.00 1172.10 1163.68 1625382 1891429164.15 35636 1001057 61.59 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-16 938.85 934.45 940.00 928.50 938.10 937.05 932.57 4084450 3809041574.00 104874 2628073 64.34 2018-04-25 21:48:49.84188
INFY EQ 2018-04-16 1171.45 1102.00 1140.00 1102.00 1134.50 1133.20 1125.66 12372542 13927236192.55 201992 5012390 40.51 2018-04-25 21:48:49.84188
TCS EQ 2018-04-16 3153.30 3116.00 3199.95 3110.75 3185.05 3187.65 3169.39 3135137 9936460532.70 142448 1707483 54.46 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-13 928.70 932.70 941.70 928.70 939.85 938.85 937.05 5767984 5404908210.45 102901 3471103 60.18 2018-04-25 21:48:49.84188
INFY EQ 2018-04-13 1162.60 1174.00 1185.90 1150.25 1168.00 1171.45 1172.37 10613519 12442924999.05 180965 5370870 50.60 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-13 1134.60 1138.90 1157.05 1137.10 1151.55 1151.10 1148.78 2952078 3391276961.75 85127 2068630 70.07 2018-04-25 21:48:49.84188
TCS EQ 2018-04-13 3139.25 3150.00 3240.80 3132.10 3145.50 3153.30 3181.37 4089559 13010404291.35 147501 2142872 52.40 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-12 1126.10 1123.60 1137.35 1113.50 1135.70 1134.60 1127.79 1344409 1516206970.50 42037 882641 65.65 2018-04-25 21:48:49.84188
TCS EQ 2018-04-12 3014.15 3010.00 3150.00 3007.95 3136.00 3139.25 3116.29 3057180 9527046571.40 138550 1663392 54.41 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-12 930.85 929.85 936.65 924.20 927.10 928.70 929.39 4947725 4598362819.55 81750 2709544 54.76 2018-04-25 21:48:49.84188
INFY EQ 2018-04-12 1124.25 1129.45 1172.75 1125.00 1164.05 1162.60 1157.71 8522183 9866189146.65 216130 5624945 66.00 2018-04-25 21:48:49.84188
INFY EQ 2018-04-11 1113.40 1118.00 1131.50 1116.50 1124.50 1124.25 1124.78 4512787 5075891572.85 102586 3296304 73.04 2018-04-25 21:48:49.84188
TCS EQ 2018-04-11 2937.60 2950.60 3025.00 2945.60 3010.00 3014.15 2987.68 1562208 4667384473.90 79572 982143 62.87 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-11 917.05 921.80 932.75 916.05 931.75 930.85 927.88 6007539 5574246154.30 109450 3174364 52.84 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-11 1113.65 1110.00 1129.00 1110.00 1122.95 1126.10 1120.45 883246 989635691.05 32829 523871 59.31 2018-04-25 21:48:49.84188
INFY EQ 2018-04-10 1111.25 1112.00 1124.50 1105.40 1114.65 1113.40 1115.77 4463029 4979728694.75 144468 3520250 78.88 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-10 916.00 918.40 923.90 914.15 915.50 917.05 919.12 3865402 3552772955.30 80941 2362123 61.11 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-10 1118.25 1120.00 1134.90 1110.40 1114.00 1113.65 1119.90 1198503 1342199319.60 34763 510128 42.56 2018-04-25 21:48:49.84188
TCS EQ 2018-04-10 2923.90 2925.70 2957.25 2925.70 2933.40 2937.60 2943.58 592266 1743380856.55 56834 369579 62.40 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-09 1119.20 1119.90 1137.50 1115.00 1116.00 1118.25 1130.00 1851094 2091732199.45 52942 1276315 68.95 2018-04-25 21:48:49.84188
INFY EQ 2018-04-09 1127.00 1125.00 1125.80 1106.55 1111.45 1111.25 1113.12 3601441 4008832076.50 171118 2529586 70.24 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-09 911.00 912.55 919.00 912.55 915.00 916.00 916.01 3572251 3272222859.60 73839 2250338 62.99 2018-04-25 21:48:49.84188
TCS EQ 2018-04-09 2950.30 2939.70 2963.50 2915.00 2925.05 2923.90 2936.88 617933 1814796241.20 61304 377241 61.05 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-06 1118.30 1116.00 1123.00 1102.00 1112.50 1119.20 1115.61 1293385 1442912869.05 42626 800721 61.91 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-06 908.20 908.00 918.50 905.00 911.95 911.00 912.81 4418462 4033221156.45 76788 2226588 50.39 2018-04-25 21:48:49.84188
INFY EQ 2018-04-06 1147.55 1143.00 1146.00 1122.10 1127.55 1127.00 1128.81 2968871 3351285043.15 137277 1891236 63.70 2018-04-25 21:48:49.84188
TCS EQ 2018-04-06 2957.95 2954.00 2960.00 2926.55 2939.70 2950.30 2943.69 564509 1661739852.00 35618 327149 57.95 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-05 894.90 905.10 910.00 903.50 908.00 908.20 907.40 3898676 3537659969.75 76386 2302327 59.05 2018-04-25 21:48:49.84188
TCS EQ 2018-04-05 2910.90 2926.55 2963.75 2920.35 2954.10 2957.95 2949.56 904712 2668499201.95 50519 619923 68.52 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-05 1078.30 1091.90 1121.00 1084.50 1116.00 1118.30 1103.35 1987694 2193120046.50 41392 1271510 63.97 2018-04-25 21:48:49.84188
INFY EQ 2018-04-05 1124.20 1139.55 1151.30 1129.10 1146.05 1147.55 1140.71 3881772 4427993459.70 101745 2899162 74.69 2018-04-25 21:48:49.84188
INFY EQ 2018-04-04 1140.45 1144.00 1144.55 1120.00 1122.70 1124.20 1131.81 2406651 2723878712.95 137029 1472105 61.17 2018-04-25 21:48:49.84188
TCS EQ 2018-04-04 2911.25 2929.45 2934.00 2892.00 2906.90 2910.90 2914.91 1420910 4141824122.70 73678 1068225 75.18 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-04 899.55 904.70 911.80 892.05 893.25 894.90 901.57 6498407 5858765070.35 90218 3792126 58.35 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-04 1103.30 1108.90 1111.80 1075.00 1077.75 1078.30 1096.82 1305078 1431440729.10 43543 855183 65.53 2018-04-25 21:48:49.84188
TCS EQ 2018-04-03 2909.65 2892.10 2929.90 2892.10 2908.40 2911.25 2907.92 968645 2816742760.65 49338 665363 68.69 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-03 1096.55 1094.50 1105.10 1087.50 1103.10 1103.30 1099.00 1345130 1478303576.35 44466 895316 66.56 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-03 892.95 891.00 901.70 885.25 901.00 899.55 891.67 6364728 5675268231.50 106660 4357033 68.46 2018-04-25 21:48:49.84188
INFY EQ 2018-04-03 1137.15 1134.70 1143.55 1128.10 1139.40 1140.45 1135.21 2038584 2314226757.45 114034 1366638 67.04 2018-04-25 21:48:49.84188
INFY EQ 2018-04-02 1131.80 1141.00 1149.55 1121.30 1136.70 1137.15 1135.86 4036351 4584716919.60 142078 2960225 73.34 2018-04-25 21:48:49.84188
TCS EQ 2018-04-02 2849.15 2840.00 2914.00 2840.00 2903.00 2909.65 2888.94 831494 2402139242.20 67851 428437 51.53 2018-04-25 21:48:49.84188
RELIANCE EQ 2018-04-02 882.70 893.00 900.95 886.50 892.95 892.95 894.38 5712065 5108762641.20 138967 3627851 63.51 2018-04-25 21:48:49.84188
KOTAKBANK EQ 2018-04-02 1047.80 1049.05 1100.45 1049.05 1095.00 1096.55 1086.09 2666027 2895550690.25 66958 1503277 56.39 2018-04-25 21:48:49.84188
TCS EQ 2018-03-28 2847.70 2835.90 2875.00 2825.00 2849.35 2849.15 2854.33 3432827 9798420780.50 127771 2654970 77.34 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-28 899.80 895.80 895.85 880.00 881.60 882.70 886.65 8759586 7766716375.05 164624 5760321 65.76 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-28 1049.85 1044.05 1057.00 1040.60 1052.35 1047.80 1050.48 5927388 6226582594.90 66343 5356167 90.36 2018-03-28 20:53:28.581874
INFY EQ 2018-03-28 1154.00 1150.75 1150.75 1126.25 1140.00 1131.80 1136.18 6279161 7134252850.65 118878 4775433 76.05 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-27 901.10 907.20 910.75 897.00 898.30 899.80 903.51 6939577 6269986775.15 107921 4642015 66.89 2018-03-28 20:53:28.581874
INFY EQ 2018-03-27 1155.25 1160.00 1161.30 1150.10 1152.10 1154.00 1154.45 1901044 2194657345.75 67860 1174247 61.77 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-27 1039.35 1043.00 1058.00 1043.00 1049.30 1049.85 1051.41 2148618 2259088450.30 31188 1680047 78.19 2018-03-28 20:53:28.581874
TCS EQ 2018-03-27 2817.00 2825.00 2863.00 2823.05 2843.80 2847.70 2845.60 1247287 3549278192.60 101404 867902 69.58 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-26 893.90 893.95 904.30 892.50 901.50 901.10 898.73 6047262 5434879313.05 121961 3636901 60.14 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-26 1038.80 1040.00 1040.90 1028.85 1040.00 1039.35 1036.11 7817249 8099539429.85 55047 7271966 93.02 2018-03-28 20:53:28.581874
INFY EQ 2018-03-26 1167.60 1166.90 1166.90 1144.00 1155.60 1155.25 1153.17 4465361 5149317138.80 101964 3248748 72.75 2018-03-28 20:53:28.581874
TCS EQ 2018-03-26 2818.15 2819.00 2827.40 2781.55 2817.00 2817.00 2812.33 1482105 4168164807.60 76911 1046954 70.64 2018-03-28 20:53:28.581874
TCS EQ 2018-03-23 2831.35 2802.00 2834.10 2798.05 2809.20 2818.15 2816.79 1827061 5146438888.60 77575 1259843 68.95 2018-03-28 20:53:28.581874
INFY EQ 2018-03-23 1161.30 1147.00 1173.80 1142.35 1165.00 1167.60 1164.59 6004042 6992254285.45 117145 4213799 70.18 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-23 1053.05 1040.90 1046.80 1028.40 1039.05 1038.80 1037.69 1961492 2035423860.10 39466 1395038 71.12 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-23 908.15 890.60 900.00 889.10 892.50 893.90 894.90 10729694 9601998760.50 115124 7669459 71.48 2018-03-28 20:53:28.581874
TCS EQ 2018-03-22 2856.75 2859.95 2875.95 2822.55 2824.00 2831.35 2843.57 1163047 3307211011.70 72687 876317 75.35 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-22 1051.10 1051.10 1059.50 1048.10 1049.00 1053.05 1054.28 1765315 1861130888.20 33352 1262254 71.50 2018-03-28 20:53:28.581874
INFY EQ 2018-03-22 1167.50 1164.50 1177.45 1155.30 1156.00 1161.30 1167.57 3406584 3977430906.00 82774 2545448 74.72 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-22 896.90 896.00 911.95 895.75 908.90 908.15 907.73 10116965 9183446074.10 135445 6244257 61.72 2018-03-28 20:53:28.581874
INFY EQ 2018-03-21 1164.55 1170.00 1175.50 1162.20 1166.20 1167.50 1171.53 3846497 4506270593.40 121529 3113984 80.96 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-21 1045.30 1054.80 1061.95 1045.55 1052.60 1051.10 1051.43 1741161 1830717384.45 32853 1290093 74.09 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-21 889.80 894.85 902.35 893.30 896.00 896.90 897.27 6727261 6036186651.55 126549 3864583 57.45 2018-03-28 20:53:28.581874
TCS EQ 2018-03-21 2864.85 2872.50 2884.30 2850.00 2856.10 2856.75 2865.76 1953839 5599239431.20 88110 1528562 78.23 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-20 895.50 893.30 904.00 887.05 892.00 889.80 894.96 6945721 6216141684.45 111138 3726794 53.66 2018-03-28 20:53:28.581874
TCS EQ 2018-03-20 2831.00 2820.00 2873.20 2819.00 2870.00 2864.85 2852.27 2012492 5740162500.35 79442 1433569 71.23 2018-03-28 20:53:28.581874
KOTAKBANK EQ 2018-03-20 1049.00 1047.90 1051.45 1038.60 1049.60 1045.30 1043.95 987156 1030543785.25 27489 576314 58.38 2018-03-28 20:53:28.581874
INFY EQ 2018-03-20 1146.75 1148.60 1170.00 1148.60 1164.55 1164.55 1159.74 4276883 4960076507.65 111232 3115015 72.83 2018-03-28 20:53:28.581874
RELIANCE EQ 2018-03-19 900.05 901.00 906.90 892.00 895.00 895.50 898.02 5774392 5185519991.50 111279 2595730 44.95 2018-03-19 21:47:41.814049
TCS EQ 2018-03-19 2825.70 2829.00 2848.00 2820.00 2828.75 2831.00 2832.48 1744970 4942594052.45 93179 1297258 74.34 2018-03-19 21:47:41.814049
KOTAKBANK EQ 2018-03-19 1060.75 1064.70 1065.60 1045.25 1048.30 1049.00 1052.23 1880023 1978209588.25 35159 1403002 74.63 2018-03-19 21:47:41.814049
INFY EQ 2018-03-19 1171.90 1164.00 1180.50 1142.65 1148.00 1146.75 1156.94 3763310 4353937861.65 114366 2314477 61.50 2018-03-19 21:47:41.814049
RELIANCE EQ 2018-03-16 911.80 909.00 909.70 886.05 904.00 900.05 898.82 14087564 12662129927.65 221824 9248266 65.65 2018-03-16 21:47:52.507766
KOTAKBANK EQ 2018-03-16 1085.65 1081.65 1082.00 1056.40 1062.00 1060.75 1067.47 2724910 2908749432.55 78553 2180266 80.01 2018-03-16 21:47:52.507766
INFY EQ 2018-03-16 1182.50 1182.00 1182.40 1169.25 1170.00 1171.90 1172.96 8977413 10530177258.40 156251 7733842 86.15 2018-03-16 21:47:52.507766
TCS EQ 2018-03-16 2869.70 2868.80 2872.00 2805.00 2828.00 2825.70 2834.32 3598741 10199978559.75 151066 2487922 69.13 2018-03-16 21:47:52.507766
KOTAKBANK EQ 2018-03-15 1081.75 1085.00 1091.95 1078.65 1083.50 1085.65 1083.93 1368171 1482995489.75 43126 945156 69.08 2018-03-15 21:05:33.758723
INFY EQ 2018-03-15 1180.80 1180.00 1188.40 1172.00 1181.90 1182.50 1180.88 3050750 3602569982.25 49232 2081521 68.23 2018-03-15 21:05:33.758723
TCS EQ 2018-03-15 2886.90 2895.00 2902.55 2855.60 2867.00 2869.70 2876.92 1174453 3378809879.50 53254 440516 37.51 2018-03-15 21:05:33.758723
RELIANCE EQ 2018-03-15 929.05 925.00 929.45 910.00 911.00 911.80 918.37 5811424 5337047119.40 70975 2849596 49.03 2018-03-15 21:05:33.758723
TCS EQ 2018-03-14 2886.80 2892.95 2923.05 2875.05 2887.85 2886.90 2899.62 1834334 5318879502.80 75794 797351 43.47 2018-03-15 21:05:33.758723
KOTAKBANK EQ 2018-03-14 1083.90 1080.00 1085.05 1070.00 1085.00 1081.75 1077.85 1209100 1303224366.75 37890 745342 61.64 2018-03-15 21:05:33.758723
INFY EQ 2018-03-14 1183.80 1180.00 1190.60 1169.10 1181.10 1180.80 1180.26 2214855 2614111789.60 54069 1203746 54.35 2018-03-15 21:05:33.758723
RELIANCE EQ 2018-03-14 931.85 928.80 932.05 919.20 931.55 929.05 923.15 6731530 6214195309.00 79487 3237828 48.10 2018-03-15 21:05:33.758723
RELIANCE EQ 2018-03-13 930.30 931.90 936.00 921.35 934.00 931.85 929.52 5096825 4737580483.65 72560 2290961 44.95 2018-03-13 19:28:50.676513
KOTAKBANK EQ 2018-03-13 1100.60 1099.95 1108.50 1078.95 1082.80 1083.90 1094.29 1380164 1510305929.40 58509 755750 54.76 2018-03-13 19:28:50.676513
INFY EQ 2018-03-13 1185.75 1180.20 1197.00 1175.15 1182.00 1183.80 1187.19 4290526 5093652781.45 101093 2931653 68.33 2018-03-13 19:28:50.676513
TCS EQ 2018-03-13 3052.15 2924.90 2939.70 2872.00 2886.10 2886.80 2880.44 44033577 126836155551.95 216131 31556256 71.66 2018-03-13 19:28:50.676513
KOTAKBANK EQ 2018-03-12 1082.45 1087.50 1105.00 1083.50 1097.55 1100.60 1097.67 1255474 1378101032.30 37009 854262 68.04 2018-03-12 22:11:51.316145
INFY EQ 2018-03-12 1163.40 1176.00 1191.85 1171.75 1184.00 1185.75 1186.26 3838485 4553456408.55 82530 2208283 57.53 2018-03-12 22:11:51.316145
TCS EQ 2018-03-12 3034.10 3043.00 3083.90 3035.50 3046.95 3052.15 3060.88 1045670 3200669042.95 46166 492433 47.09 2018-03-12 22:11:51.316145
RELIANCE EQ 2018-03-12 913.10 920.00 933.10 917.55 931.95 930.30 924.01 3801407 3512520944.25 70971 1844960 48.53 2018-03-12 22:11:51.316145
RELIANCE EQ 2018-03-09 911.45 914.90 919.35 911.05 915.00 913.10 914.72 4863577 4448821265.35 110348 2706076 55.64 2018-03-09 21:14:18.900127
INFY EQ 2018-03-09 1156.65 1162.35 1166.00 1155.55 1164.00 1163.40 1162.36 2110482 2453138902.30 83674 1167092 55.30 2018-03-09 21:14:18.900127
TCS EQ 2018-03-09 3003.95 3005.00 3063.20 2977.20 3035.00 3034.10 3030.68 936218 2837381323.25 53978 310682 33.18 2018-03-09 21:14:18.900127
KOTAKBANK EQ 2018-03-09 1082.30 1085.00 1091.90 1076.65 1080.70 1082.45 1082.23 1644991 1780263685.75 62280 1248884 75.92 2018-03-09 21:14:18.900127
INFY EQ 2018-03-08 1144.10 1149.00 1165.80 1149.00 1158.00 1156.65 1158.61 3046507 3529721779.15 110975 1784229 58.57 2018-03-08 21:36:27.784552
KOTAKBANK EQ 2018-03-08 1085.10 1088.70 1093.10 1074.30 1083.00 1082.30 1081.77 1751666 1894905378.60 52223 1184956 67.65 2018-03-08 21:36:27.784552
RELIANCE EQ 2018-03-08 889.75 897.65 914.50 893.30 911.00 911.45 903.98 6072983 5489882189.90 110989 2821293 46.46 2018-03-08 21:36:27.784552
TCS EQ 2018-03-08 3027.45 3054.90 3054.90 2987.50 3001.85 3003.95 3017.60 975913 2944917233.45 43364 655914 67.21 2018-03-08 21:36:27.784552
RELIANCE EQ 2018-03-07 910.85 909.25 909.25 888.05 892.40 889.75 898.07 7247708 6508943482.75 162870 4114512 56.77 2018-03-07 22:16:46.435205
KOTAKBANK EQ 2018-03-07 1082.45 1082.20 1097.60 1073.30 1088.05 1085.10 1085.89 2965912 3220644670.50 47954 2312256 77.96 2018-03-07 22:16:46.435205
INFY EQ 2018-03-07 1151.35 1155.00 1160.00 1138.05 1147.80 1144.10 1148.31 3185208 3657594847.95 91049 2099037 65.90 2018-03-07 22:16:46.435205
TCS EQ 2018-03-07 3042.80 3070.00 3089.00 3018.50 3028.70 3027.45 3045.28 958886 2920078406.60 54736 437656 45.64 2018-03-07 22:16:46.435205
RELIANCE EQ 2018-03-06 924.10 929.00 936.20 905.10 908.65 910.85 926.46 7323680 6785121098.75 119522 4340221 59.26 2018-03-06 22:17:30.717711
KOTAKBANK EQ 2018-03-06 1100.00 1105.00 1105.95 1075.30 1079.65 1082.45 1097.09 2404151 2637570368.85 43072 1856646 77.23 2018-03-06 22:17:30.717711
INFY EQ 2018-03-06 1155.90 1162.55 1165.40 1143.60 1146.25 1151.35 1157.61 3344867 3872054670.15 123734 2349339 70.24 2018-03-06 22:17:30.717711
TCS EQ 2018-03-06 3105.85 3122.00 3127.00 3030.15 3041.00 3042.80 3087.33 953382 2943402642.60 60270 469034 49.20 2018-03-06 22:17:30.717711
KOTAKBANK EQ 2018-03-05 1095.70 1090.00 1103.85 1080.80 1097.80 1100.00 1095.04 2409121 2638085042.50 44783 1701305 70.62 2018-03-05 22:08:29.359983
RELIANCE EQ 2018-03-05 948.40 943.00 950.15 921.60 922.65 924.10 932.35 5634893 5253681530.40 105746 2770783 49.17 2018-03-05 22:08:29.359983
TCS EQ 2018-03-05 3037.70 3049.00 3113.65 3032.95 3103.00 3105.85 3075.76 1429084 4395522746.95 81638 785748 54.98 2018-03-05 22:08:29.359983
INFY EQ 2018-03-05 1160.75 1160.75 1170.80 1143.25 1159.70 1155.90 1158.68 4050728 4693511961.40 150137 2407810 59.44 2018-03-05 22:08:29.359983
KOTAKBANK EQ 2018-03-01 1090.55 1088.10 1103.75 1086.00 1095.00 1095.70 1095.53 1480594 1622035099.65 33342 1077544 72.78 2018-03-01 22:46:37.420127
TCS EQ 2018-03-01 3035.05 3049.00 3061.20 3020.00 3033.00 3037.70 3042.25 859062 2613481022.10 77493 522085 60.77 2018-03-01 22:46:37.420127
RELIANCE EQ 2018-03-01 954.55 949.75 959.90 945.95 948.05 948.40 951.47 4094652 3895948304.25 82999 2074420 50.66 2018-03-01 22:46:37.420127
INFY EQ 2018-03-01 1172.60 1169.60 1169.60 1156.05 1160.25 1160.75 1161.83 3289926 3822336358.20 95568 2089661 63.52 2018-03-01 22:46:37.420127
KOTAKBANK EQ 2018-02-28 1093.05 1090.00 1095.20 1084.55 1088.00 1090.55 1089.89 886902 966622782.20 29314 461624 52.05 2018-03-01 22:46:37.420127
RELIANCE EQ 2018-02-28 950.50 945.95 957.10 943.20 951.00 954.55 953.33 25898694 24689973325.05 245932 19148342 73.94 2018-02-28 23:11:42.172361
TCS EQ 2018-02-28 3042.35 3035.00 3063.95 3021.45 3033.40 3035.05 3040.16 1353432 4114652090.60 80437 861558 63.66 2018-03-01 22:46:37.420127
INFY EQ 2018-02-28 1150.20 1147.60 1189.50 1142.55 1169.85 1172.60 1172.09 8634208 10120034869.50 229051 5049780 58.49 2018-03-01 22:46:37.420127
INFY EQ 2018-02-27 1138.60 1144.95 1153.65 1125.65 1147.70 1150.20 1139.08 3308013 3768101538.50 140175 2156356 65.19 2018-02-27 21:47:32.477275
TCS EQ 2018-02-27 3031.70 3041.00 3078.55 3032.00 3042.00 3042.35 3054.42 858900 2623442712.90 49207 299428 34.86 2018-02-27 21:47:32.477275
RELIANCE EQ 2018-02-27 938.70 939.00 955.80 938.35 951.50 950.50 949.05 6410097 6083477042.25 97701 3270098 51.01 2018-02-27 21:47:32.477275
KOTAKBANK EQ 2018-02-27 1105.15 1105.00 1105.00 1088.10 1093.45 1093.05 1096.22 1034120 1133627970.60 31649 618729 59.83 2018-02-27 21:47:32.477275
INFY EQ 2018-02-26 1155.65 1151.00 1155.05 1134.35 1139.95 1138.60 1142.81 2541804 2904793409.75 76083 1626562 63.99 2018-02-26 19:26:10.632959
RELIANCE EQ 2018-02-26 934.25 939.00 944.90 936.60 938.75 938.70 941.30 3856478 3630113758.55 76681 2134416 55.35 2018-02-26 19:26:10.632959
TCS EQ 2018-02-26 3075.80 3075.00 3089.95 3021.20 3025.60 3031.70 3044.10 681941 2075893518.85 45004 292334 42.87 2018-02-26 19:26:10.632959
KOTAKBANK EQ 2018-02-26 1080.85 1081.00 1109.60 1081.00 1105.00 1105.15 1099.18 1817998 1998301671.70 56339 1122818 61.76 2018-02-26 19:26:10.632959
KOTAKBANK EQ 2018-02-23 1072.50 1072.50 1083.30 1072.45 1082.10 1080.85 1077.97 2272854 2450076729.80 31112 1845405 81.19 2018-02-23 21:45:39.762484
TCS EQ 2018-02-23 3050.20 3050.00 3089.00 2992.10 3078.00 3075.80 3044.72 1681250 5118935937.45 86645 706762 42.04 2018-02-23 21:45:39.762484
RELIANCE EQ 2018-02-23 924.35 925.40 938.00 922.75 934.00 934.25 931.77 4850839 4519877656.55 107785 2720599 56.09 2018-02-23 21:45:39.762484
INFY EQ 2018-02-23 1160.75 1163.50 1166.00 1146.75 1154.40 1155.65 1158.08 4729914 5477635155.05 128746 3177897 67.19 2018-02-23 21:45:39.762484
INFY EQ 2018-02-22 1147.40 1145.55 1164.00 1140.45 1159.00 1160.75 1157.22 8929987 10333995037.10 151810 6801311 76.16 2018-02-22 21:31:43.890915
TCS EQ 2018-02-22 3042.30 3052.00 3079.00 3022.50 3040.05 3050.20 3047.84 1731505 5277341721.25 83526 796578 46.00 2018-02-22 21:31:43.890915
RELIANCE EQ 2018-02-22 929.35 922.00 931.00 920.00 921.00 924.35 924.97 5118850 4734779150.60 95362 2583649 50.47 2018-02-22 21:31:43.890915
KOTAKBANK EQ 2018-02-22 1055.05 1052.50 1077.50 1050.65 1072.00 1072.50 1068.79 5142330 5496093508.55 58860 3578103 69.58 2018-02-22 21:31:43.890915
INFY EQ 2018-02-21 1136.95 1147.50 1151.90 1140.00 1145.00 1147.40 1146.98 6885679 7897738207.20 169230 5474712 79.51 2018-02-21 21:09:26.129378
TCS EQ 2018-02-21 2944.75 2974.00 3062.60 2960.05 3042.35 3042.30 3016.25 1544614 4658937571.85 96721 673804 43.62 2018-02-21 21:09:26.129378
RELIANCE EQ 2018-02-21 921.10 930.00 932.50 922.15 929.00 929.35 927.21 5448230 5051677024.30 115472 3286057 60.31 2018-02-21 21:09:26.129378
KOTAKBANK EQ 2018-02-21 1045.80 1047.70 1060.80 1042.55 1055.00 1055.05 1055.09 3572028 3768807500.25 27493 3138496 87.86 2018-02-21 21:09:26.129378
TCS EQ 2018-02-20 2923.60 2928.00 2985.05 2927.90 2943.00 2944.75 2959.27 944534 2795126450.60 60862 401169 42.47 2018-02-20 22:11:48.6765
INFY EQ 2018-02-20 1131.75 1103.75 1149.50 1103.75 1135.00 1136.95 1141.14 3594297 4101611224.80 97878 1847456 51.40 2018-02-20 22:11:48.6765
KOTAKBANK EQ 2018-02-20 1056.20 1056.20 1065.40 1041.70 1041.75 1045.80 1053.25 835351 879836569.15 34929 406161 48.62 2018-02-20 22:11:48.6765
RELIANCE EQ 2018-02-20 927.00 929.00 929.55 918.80 919.90 921.10 923.11 3866919 3569595827.90 73125 1883636 48.71 2018-02-20 22:11:48.6765
KOTAKBANK EQ 2018-02-19 1050.20 1059.00 1059.00 1046.55 1055.00 1056.20 1054.03 1188168 1252368115.60 45338 581060 48.90 2018-02-19 21:31:34.297798
TCS EQ 2018-02-19 2933.05 2945.00 2953.30 2895.20 2923.65 2923.60 2928.10 784112 2295955130.95 37241 332759 42.44 2018-02-19 21:31:34.297798
RELIANCE EQ 2018-02-19 921.30 921.00 932.00 913.55 928.30 927.00 922.39 4087936 3770665441.35 76979 1510482 36.95 2018-02-19 21:31:34.297798
INFY EQ 2018-02-19 1128.05 1128.40 1136.00 1120.30 1134.20 1131.75 1129.16 3230920 3648227633.25 83364 1826082 56.52 2018-02-19 21:31:34.297798
INFY EQ 2018-02-16 1114.45 1125.00 1141.65 1118.10 1124.65 1128.05 1128.32 4944611 5579126434.35 108882 3112620 62.95 2018-02-16 19:55:53.873471
TCS EQ 2018-02-16 2925.85 2923.00 2999.60 2923.00 2931.00 2933.05 2965.52 1257878 3730256378.25 52987 425282 33.81 2018-02-16 19:55:53.873471
RELIANCE EQ 2018-02-16 935.65 939.60 942.60 918.10 920.45 921.30 930.32 4401672 4094973054.60 89938 1942920 44.14 2018-02-16 19:55:53.873471
KOTAKBANK EQ 2018-02-16 1042.15 1043.00 1062.00 1040.85 1052.00 1050.20 1053.48 1655606 1744152912.50 30876 969399 58.55 2018-02-16 19:55:53.873471
KOTAKBANK EQ 2018-02-15 1042.45 1043.50 1047.50 1033.00 1043.75 1042.15 1040.93 908706 945903241.85 39452 531965 58.54 2018-02-15 22:36:42.147474
TCS EQ 2018-02-15 2911.80 2931.95 2943.00 2905.10 2922.00 2925.85 2925.44 1232618 3605953705.80 42920 702569 57.00 2018-02-15 22:36:42.147474
RELIANCE EQ 2018-02-15 933.65 937.65 945.75 928.15 936.10 935.65 938.06 6109454 5731058556.45 110875 2385409 39.04 2018-02-15 22:36:42.147474
INFY EQ 2018-02-15 1097.75 1103.00 1129.70 1103.00 1113.50 1114.45 1118.96 3993368 4468413992.95 99941 2439471 61.09 2018-02-15 22:36:42.147474
INFY EQ 2018-02-14 1102.80 1106.00 1117.30 1090.20 1091.00 1097.75 1106.89 4172856 4618905280.35 113292 3010045 72.13 2018-02-14 21:33:25.534932
TCS EQ 2018-02-14 2967.30 2970.00 2974.45 2892.50 2900.00 2911.80 2939.65 1423766 4185366948.80 81932 880898 61.87 2018-02-14 21:33:25.534932
RELIANCE EQ 2018-02-14 915.50 923.00 942.50 921.00 929.00 933.65 930.90 10170959 9468181694.90 207422 5714896 56.19 2018-02-14 21:33:25.534932
KOTAKBANK EQ 2018-02-14 1042.95 1050.00 1052.35 1036.80 1038.90 1042.45 1044.78 1187333 1240504600.05 43159 749302 63.11 2018-02-14 21:33:25.534932
KOTAKBANK EQ 2018-02-12 1032.00 1037.50 1046.00 1032.65 1042.75 1042.95 1038.25 772861 802424084.75 27842 398995 51.63 2018-02-12 23:34:50.061905
TCS EQ 2018-02-12 2971.70 2978.30 3023.35 2955.55 2960.15 2967.30 2981.33 987281 2943408236.55 49385 512025 51.86 2018-02-12 23:34:50.061905
RELIANCE EQ 2018-02-12 897.85 903.00 918.20 902.05 914.00 915.50 910.17 5429792 4942032259.35 117785 2864468 52.75 2018-02-12 23:34:50.061905
INFY EQ 2018-02-12 1109.15 1114.80 1120.60 1097.80 1101.00 1102.80 1106.85 3145986 3482147219.55 52343 1986846 63.15 2018-02-12 23:34:50.061905
TCS EQ 2018-02-09 2974.20 2950.00 2994.00 2896.65 2978.30 2971.70 2940.40 1051229 3091037411.75 71919 421771 40.12 2018-02-09 22:08:22.157516
INFY EQ 2018-02-09 1134.25 1118.00 1120.30 1106.00 1112.00 1109.15 1112.64 2191345 2438184785.65 88836 1186875 54.16 2018-02-09 22:08:22.157516
KOTAKBANK EQ 2018-02-09 1051.75 1040.00 1045.50 1028.00 1036.00 1032.00 1034.49 1898563 1964052712.90 37211 1246972 65.68 2018-02-09 22:08:22.157516
RELIANCE EQ 2018-02-09 904.55 889.00 902.00 886.00 899.95 897.85 895.97 5294279 4743532839.70 134990 2528662 47.76 2018-02-09 22:08:22.157516
KOTAKBANK EQ 2018-02-08 1036.30 1036.30 1056.00 1030.60 1049.30 1051.75 1047.89 1839297 1927384410.95 73057 1267310 68.90 2018-02-08 19:48:32.697321
TCS EQ 2018-02-08 2955.05 2979.75 3027.60 2959.00 2966.20 2974.20 3000.15 1377502 4132716046.70 63513 601956 43.70 2018-02-08 19:48:32.697321
RELIANCE EQ 2018-02-08 894.40 897.90 910.65 892.35 906.20 904.55 903.17 6320734 5708726206.40 184671 3350338 53.01 2018-02-08 19:48:32.697321
INFY EQ 2018-02-08 1109.05 1122.80 1146.40 1116.55 1133.00 1134.25 1138.52 4403622 5013613141.40 105295 2891380 65.66 2018-02-08 19:48:32.697321
RELIANCE EQ 2018-02-07 892.10 902.55 905.40 890.00 892.45 894.40 897.52 7100838 6373167726.65 167780 3968480 55.89 2018-02-07 22:21:35.901787
TCS EQ 2018-02-07 2997.25 3027.00 3031.00 2947.45 2959.00 2955.05 2975.26 1090162 3243512073.40 55520 506385 46.45 2018-02-07 22:21:35.901787
KOTAKBANK EQ 2018-02-07 1033.80 1037.00 1050.00 1031.00 1033.00 1036.30 1039.66 3536295 3676529867.70 50403 2911129 82.32 2018-02-07 22:21:35.901787
INFY EQ 2018-02-07 1107.75 1116.00 1124.80 1103.55 1108.00 1109.05 1113.49 4171028 4644378627.35 147324 2763817 66.26 2018-02-07 22:21:35.901787
KOTAKBANK EQ 2018-02-06 1062.25 1035.65 1049.40 1018.20 1036.75 1033.80 1028.36 3334520 3429102109.80 67525 2218045 66.52 2018-02-06 20:44:52.217337
INFY EQ 2018-02-06 1138.20 1099.95 1128.35 1095.15 1111.40 1107.75 1113.87 5276039 5876800708.65 136315 3479245 65.94 2018-02-06 20:44:52.217337
TCS EQ 2018-02-06 3103.20 3010.00 3077.15 2985.00 3000.00 2997.25 3020.91 1328653 4013743636.45 53630 728147 54.80 2018-02-06 20:44:52.217337
RELIANCE EQ 2018-02-06 902.15 877.00 898.00 871.00 893.40 892.10 884.19 11000567 9726627414.20 223859 5774757 52.50 2018-02-06 20:44:52.217337
INFY EQ 2018-02-05 1143.25 1140.00 1154.85 1135.85 1139.90 1138.20 1143.33 4930110 5636743205.35 146880 3737354 75.81 2018-02-05 20:18:13.46299
TCS EQ 2018-02-05 3153.65 3110.00 3188.00 3076.85 3110.00 3103.20 3118.75 1378871 4300356206.70 75866 655249 47.52 2018-02-06 20:44:52.217337
KOTAKBANK EQ 2018-02-05 1085.95 1075.00 1081.05 1050.80 1063.00 1062.25 1065.83 2370531 2526581193.35 48009 1673998 70.62 2018-02-05 20:18:13.46299
RELIANCE EQ 2018-02-05 904.35 894.00 912.50 881.80 907.00 902.15 902.03 8773525 7913964633.25 208567 4974348 56.70 2018-02-05 20:18:13.46299
INFY EQ 2018-02-02 1144.60 1135.25 1162.90 1130.10 1145.30 1143.25 1144.88 5122243 5864360399.80 112441 3377137 65.93 2018-02-02 20:29:38.854204
KOTAKBANK EQ 2018-02-02 1120.95 1115.00 1115.00 1077.95 1082.25 1085.95 1088.68 2281820 2484182048.40 56758 1364587 59.80 2018-02-02 20:29:38.854204
RELIANCE EQ 2018-02-02 943.85 935.00 943.95 901.00 901.90 904.35 917.50 13242095 12149575193.30 233056 8153043 61.57 2018-02-02 20:29:38.854204
TCS EQ 2018-02-02 3138.60 3120.00 3190.00 3103.45 3153.00 3153.65 3167.25 1228245 3890162746.10 52829 586030 47.71 2018-02-02 20:29:38.854204
TCS EQ 2018-02-01 3112.35 3124.00 3190.00 3088.80 3150.00 3138.60 3146.24 1200315 3776473823.35 66084 310672 25.88 2018-02-02 08:09:22.671733
INFY EQ 2018-02-01 1150.25 1142.20 1157.90 1118.55 1144.00 1144.60 1141.19 6502727 7420853135.00 147460 3808868 58.57 2018-02-02 08:09:22.671733
KOTAKBANK EQ 2018-02-01 1108.95 1105.10 1131.00 1105.10 1120.55 1120.95 1121.41 3856283 4324478950.35 69029 2852508 73.97 2018-02-02 08:09:22.671733
RELIANCE EQ 2018-02-01 961.30 963.25 972.60 936.60 945.00 943.85 955.08 7554587 7215260532.40 126370 3415032 45.20 2018-02-02 08:09:22.671733
TCS EQ 2018-01-31 3152.85 3137.00 3150.00 3098.60 3111.15 3112.35 3119.14 1521607 4746105492.10 92438 978756 64.32 2018-01-31 23:37:05.456203
INFY EQ 2018-01-31 1170.65 1159.15 1166.60 1142.15 1149.10 1150.25 1153.93 4606849 5315999681.30 118772 3306082 71.76 2018-01-31 23:37:05.456203
KOTAKBANK EQ 2018-01-31 1088.05 1084.00 1113.20 1083.15 1109.00 1108.95 1102.40 3143011 3464840194.05 82552 2399348 76.34 2018-01-31 23:37:05.456203
RELIANCE EQ 2018-01-31 950.40 950.00 964.50 941.55 962.00 961.30 958.82 5738209 5501909578.55 118233 3180140 55.42 2018-01-31 23:37:05.456203
INFY EQ 2018-01-30 1182.90 1178.90 1183.10 1162.70 1168.00 1170.65 1169.32 4314156 5044647006.50 139977 2953957 68.47 2018-01-31 23:37:05.456203
RELIANCE EQ 2018-01-30 964.50 965.80 965.80 949.00 950.00 950.40 956.43 4198139 4015232068.00 67935 2568921 61.19 2018-01-31 23:37:05.456203
KOTAKBANK EQ 2018-01-30 1115.10 1113.05 1118.00 1083.95 1085.80 1088.05 1097.59 2692935 2955751534.35 58135 2128870 79.05 2018-01-31 23:37:05.456203
TCS EQ 2018-01-30 3198.85 3180.00 3203.80 3143.70 3152.15 3152.85 3166.46 787379 2493202689.95 45149 384193 48.79 2018-01-31 23:37:05.456203
INFY EQ 2018-01-29 1175.40 1166.55 1196.25 1165.20 1180.55 1182.90 1185.12 5411501 6413293459.50 188700 3575679 66.08 2018-01-29 18:49:37.452745
KOTAKBANK EQ 2018-01-29 1092.35 1092.00 1119.50 1091.00 1112.80 1115.10 1113.12 2215014 2465587252.65 61658 1450105 65.47 2018-01-29 18:49:37.452745
RELIANCE EQ 2018-01-29 965.90 966.20 977.30 959.30 963.70 964.50 968.68 4524605 4382895108.05 98469 2245340 49.63 2018-01-29 18:49:37.452745
TCS EQ 2018-01-29 3121.05 3131.40 3225.00 3122.00 3199.25 3198.85 3196.14 1570530 5019638549.60 94269 832172 52.99 2018-01-29 18:49:37.452745
INFY EQ 2018-01-25 1185.80 1182.00 1183.40 1162.25 1173.70 1175.40 1171.54 6774457 7936550004.00 137327 4319803 63.77 2018-01-25 22:28:20.3978
TCS EQ 2018-01-25 3174.60 3175.00 3179.80 3081.00 3133.00 3121.05 3123.06 1916922 5986662027.05 72537 925615 48.29 2018-01-25 22:28:20.3978
RELIANCE EQ 2018-01-25 966.35 967.90 972.00 956.15 963.95 965.90 963.99 6249419 6024404785.35 124818 3361900 53.80 2018-01-25 22:28:20.3978
KOTAKBANK EQ 2018-01-25 1080.10 1076.00 1098.00 1050.10 1092.40 1092.35 1089.72 4061319 4425686560.90 61984 2483771 61.16 2018-01-25 22:28:20.3978
INFY EQ 2018-01-24 1177.10 1174.80 1221.05 1167.50 1182.85 1185.80 1195.52 10302359 12316700909.55 204464 5942177 57.68 2018-01-24 23:28:48.075556
KOTAKBANK EQ 2018-01-24 1075.45 1071.25 1084.00 1070.95 1081.70 1080.10 1078.98 1168000 1260251269.45 40173 865151 74.07 2018-01-25 22:28:20.3978
TCS EQ 2018-01-24 3102.00 3090.00 3259.05 3082.65 3174.95 3174.60 3189.59 2810769 8965187783.20 111512 862385 30.68 2018-01-24 23:28:48.075556
RELIANCE EQ 2018-01-24 983.25 981.75 981.75 962.65 967.95 966.35 968.16 6532672 6324642038.05 112501 3339394 51.12 2018-01-24 23:28:48.075556
INFY EQ 2018-01-23 1150.00 1155.00 1188.00 1155.00 1176.00 1177.10 1176.85 7701898 9063945901.15 178542 4413789 57.31 2018-01-23 21:10:02.649327
RELIANCE EQ 2018-01-23 971.50 975.00 990.95 975.00 982.05 983.25 984.66 10298500 10140509291.75 189970 4375134 42.48 2018-01-23 21:10:02.649327
KOTAKBANK EQ 2018-01-23 1074.10 1076.95 1083.75 1070.25 1070.95 1075.45 1077.73 2458463 2649552917.95 40843 1856990 75.53 2018-01-23 21:10:02.649327
TCS EQ 2018-01-23 3116.40 3114.95 3142.35 3090.05 3097.90 3102.00 3112.03 1619805 5040878629.55 68887 705309 43.54 2018-01-23 21:10:02.649327
RELIANCE EQ 2018-01-22 931.30 948.00 974.30 940.00 970.20 971.50 959.81 20892838 20053133153.80 324891 7211234 34.52 2018-01-23 21:10:02.649327
KOTAKBANK EQ 2018-01-22 1060.55 1061.00 1078.20 1044.00 1073.35 1074.10 1072.67 3189930 3421741430.15 66378 2338400 73.31 2018-01-23 21:10:02.649327
INFY EQ 2018-01-22 1143.45 1132.15 1156.95 1132.00 1148.10 1150.00 1144.31 4825107 5521427259.10 136884 3164249 65.58 2018-01-23 21:10:02.649327
TCS EQ 2018-01-22 2959.30 2961.00 3134.70 2922.00 3090.00 3116.40 3052.16 2183555 6664565989.30 97757 663651 30.39 2018-01-23 21:10:02.649327
INFY EQ 2018-01-19 1152.70 1145.00 1147.90 1136.00 1145.90 1143.45 1142.09 2994139 3419578449.60 104184 1946826 65.02 2018-01-19 20:32:45.632805
TCS EQ 2018-01-19 2918.20 2930.55 2982.00 2903.65 2974.85 2959.30 2930.77 910000 2667000913.10 44039 436952 48.02 2018-01-19 20:32:45.632805
RELIANCE EQ 2018-01-19 919.70 923.00 934.40 922.10 934.20 931.30 928.48 4559564 4233444944.00 104474 1700020 37.28 2018-01-19 20:32:45.632805
KOTAKBANK EQ 2018-01-19 1046.50 1052.70 1063.90 1043.05 1058.00 1060.55 1053.88 4304314 4536229738.60 78558 2385265 55.42 2018-01-19 20:32:45.632805
INFY EQ 2018-01-18 1152.10 1145.00 1164.90 1132.10 1152.00 1152.70 1148.19 6602485 7580886446.15 148758 4382098 66.37 2018-01-18 21:26:16.288799
TCS EQ 2018-01-18 2888.95 2897.00 2933.00 2868.05 2926.55 2918.20 2896.35 1104739 3199711974.10 51786 568379 51.45 2018-01-19 20:32:45.632805
RELIANCE EQ 2018-01-18 924.50 929.00 929.60 915.10 922.00 919.70 922.33 4289053 3955927032.40 96415 1953284 45.54 2018-01-19 20:32:45.632805
KOTAKBANK EQ 2018-01-18 1027.10 1033.00 1050.80 1031.40 1047.05 1046.50 1040.89 3648214 3797385245.50 65386 2429564 66.60 2018-01-18 21:26:16.288799
INFY EQ 2018-01-17 1122.85 1124.85 1161.80 1123.00 1148.00 1152.10 1150.95 13077044 15051075122.95 331838 8123219 62.12 2018-01-17 21:30:32.87536
TCS EQ 2018-01-17 2850.85 2870.00 2925.00 2862.15 2895.00 2888.95 2900.36 2140403 6207945519.55 94873 965845 45.12 2018-01-17 21:30:32.87536
RELIANCE EQ 2018-01-17 922.95 926.00 929.00 907.00 924.10 924.50 921.46 6036432 5562354161.70 113531 2867770 47.51 2018-01-17 21:30:32.87536
KOTAKBANK EQ 2018-01-17 1033.25 1028.05 1034.15 1021.80 1030.00 1027.10 1027.28 1603465 1647205554.80 55571 550445 34.33 2018-01-17 21:30:32.87536
INFY EQ 2018-01-16 1081.15 1081.25 1134.80 1081.25 1125.00 1122.85 1116.71 11323483 12645064683.75 222629 5830742 51.49 2018-01-16 22:38:34.441609
TCS EQ 2018-01-16 2746.10 2756.00 2861.65 2750.55 2860.00 2850.85 2834.50 2133876 6048464571.50 85776 639155 29.95 2018-01-16 22:38:34.441609
RELIANCE EQ 2018-01-16 949.15 947.70 947.70 920.00 923.80 922.95 930.84 4948895 4606622460.85 112950 2257272 45.61 2018-01-16 22:38:34.441609
KOTAKBANK EQ 2018-01-16 1038.35 1043.55 1044.00 1027.50 1030.00 1033.25 1035.28 1158187 1199043882.45 55173 633903 54.73 2018-01-16 22:38:34.441609
INFY EQ 2018-01-15 1078.45 1080.00 1092.95 1065.10 1081.00 1081.15 1080.89 5324625 5755343848.60 132189 2580059 48.46 2018-01-15 22:20:55.903544
KOTAKBANK EQ 2018-01-15 1023.35 1025.00 1041.40 1020.35 1038.00 1038.35 1031.37 3511372 3621527775.90 67273 2524866 71.91 2018-01-15 22:20:55.903544
RELIANCE EQ 2018-01-15 949.00 950.00 958.50 945.20 947.60 949.15 952.57 5084113 4842989337.35 67051 3050153 59.99 2018-01-15 22:20:55.903544
TCS EQ 2018-01-15 2776.35 2777.15 2808.00 2735.05 2737.40 2746.10 2768.32 728607 2017014657.00 49926 394675 54.17 2018-01-15 22:20:55.903544
RELIANCE EQ 2018-01-12 937.75 943.00 952.80 938.25 946.60 949.00 946.82 6890028 6523589663.40 120871 3367729 48.88 2018-01-12 22:01:33.715513
TCS EQ 2018-01-12 2790.50 2805.00 2805.00 2740.55 2769.90 2776.35 2764.28 1680157 4644422667.90 90884 472438 28.12 2018-01-12 22:01:33.715513
KOTAKBANK EQ 2018-01-12 1017.65 1022.50 1025.90 1016.10 1017.50 1023.35 1021.60 2320796 2370929838.95 24922 1822590 78.53 2018-01-12 22:01:33.715513
INFY EQ 2018-01-12 1075.80 1085.80 1085.90 1070.55 1078.65 1078.45 1077.02 9008264 9702068540.55 138377 6331013 70.28 2018-01-12 22:01:33.715513
INFY EQ 2018-01-11 1052.25 1055.25 1083.40 1055.25 1076.50 1075.80 1069.86 8387735 8973696876.15 134085 5432620 64.77 2018-01-11 19:27:23.057549
TCS EQ 2018-01-11 2806.60 2810.00 2821.90 2782.20 2792.50 2790.50 2796.58 1260524 3525161028.50 71604 578244 45.87 2018-01-11 19:27:23.057549
RELIANCE EQ 2018-01-11 942.35 941.80 942.65 935.00 936.90 937.75 939.68 3588727 3372263778.65 61745 2236859 62.33 2018-01-11 19:27:23.057549
KOTAKBANK EQ 2018-01-11 1002.25 1003.70 1021.00 1001.05 1017.80 1017.65 1014.35 2077832 2107647006.40 42890 1517964 73.06 2018-01-11 19:27:23.057549
KOTAKBANK EQ 2018-01-10 1009.75 1007.60 1009.45 1000.10 1002.00 1002.25 1003.02 676881 678927154.45 32707 420218 62.08 2018-01-11 08:03:57.425465
TCS EQ 2018-01-10 2709.00 2711.00 2816.00 2694.65 2803.00 2806.60 2763.30 1682925 4650423556.80 70764 699460 41.56 2018-01-11 08:03:57.425465
RELIANCE EQ 2018-01-10 940.95 943.00 947.40 935.50 941.50 942.35 942.13 5361502 5051241312.15 88179 3071989 57.30 2018-01-11 08:03:57.425465
INFY EQ 2018-01-10 1041.35 1046.80 1056.00 1033.05 1053.00 1052.25 1043.96 4734317 4942421495.65 100562 2588309 54.67 2018-01-11 08:03:57.425465
KOTAKBANK EQ 2018-01-09 1006.10 1010.00 1020.65 996.00 1009.80 1009.75 1010.12 1242106 1254678980.00 29554 821613 66.15 2018-01-09 23:23:05.471693
TCS EQ 2018-01-09 2714.40 2715.00 2721.00 2676.55 2708.95 2709.00 2703.56 1074698 2905511380.05 47403 612650 57.01 2018-01-09 23:23:05.471693
RELIANCE EQ 2018-01-09 928.55 928.15 943.90 924.00 940.00 940.95 938.57 6534997 6133531767.75 130260 2793438 42.75 2018-01-09 23:23:05.471693
INFY EQ 2018-01-09 1036.05 1040.00 1044.90 1028.90 1039.00 1041.35 1036.46 4974118 5155470378.90 119611 3285996 66.06 2018-01-09 23:23:05.471693
KOTAKBANK EQ 2018-01-08 1003.05 1008.85 1013.10 1003.70 1005.55 1006.10 1008.87 1780412 1796200865.75 56302 1332255 74.83 2018-01-08 22:18:15.596267
TCS EQ 2018-01-08 2689.20 2700.00 2726.85 2681.85 2708.80 2714.40 2709.74 621110 1683046447.75 43815 345599 55.64 2018-01-08 22:18:15.596267
RELIANCE EQ 2018-01-08 923.25 926.10 931.00 923.50 926.60 928.55 927.42 4035417 3742538282.25 71254 2338783 57.96 2018-01-08 22:18:15.596267
INFY EQ 2018-01-08 1012.00 1024.90 1039.00 1020.05 1035.20 1036.05 1029.31 2797345 2879337346.20 73704 1672022 59.77 2018-01-08 22:18:15.596267
KOTAKBANK EQ 2018-01-05 1000.40 1002.50 1006.70 996.60 1003.00 1003.05 1002.76 2147402 2153337341.45 34011 1643775 76.55 2018-01-05 21:02:00.932083
TCS EQ 2018-01-05 2657.10 2650.00 2699.50 2650.00 2695.00 2689.20 2684.95 576853 1548821282.25 30836 318083 55.14 2018-01-05 21:02:00.932083
RELIANCE EQ 2018-01-05 920.30 921.80 926.90 920.25 923.00 923.25 923.12 3401905 3140379429.35 59095 1641153 48.24 2018-01-05 21:02:00.932083
INFY EQ 2018-01-05 1015.40 1015.30 1026.40 1006.00 1014.25 1012.00 1012.92 5512988 5584193773.75 134727 3907486 70.88 2018-01-05 21:02:00.932083
KOTAKBANK EQ 2018-01-04 1000.10 1001.00 1002.90 996.10 1001.95 1000.40 999.94 783950 783903037.45 28914 499161 63.67 2018-01-04 19:44:34.388137
TCS EQ 2018-01-04 2638.65 2650.00 2662.00 2640.00 2650.00 2657.10 2649.94 456541 1209807238.40 32647 264561 57.95 2018-01-04 19:44:34.388137
RELIANCE EQ 2018-01-04 914.80 918.15 921.80 915.70 920.50 920.30 919.08 4118581 3785310187.15 92195 2666331 64.74 2018-01-04 19:44:34.388137
INFY EQ 2018-01-04 1021.30 1021.00 1021.00 1009.60 1015.00 1015.40 1014.48 4473807 4538566058.10 81236 3101206 69.32 2018-01-04 19:44:34.388137
INFY EQ 2018-01-03 1029.70 1028.50 1031.60 1018.60 1022.00 1021.30 1022.55 3423276 3500475318.80 132588 2428553 70.94 2018-01-03 22:26:06.252587
TCS EQ 2018-01-03 2631.20 2632.00 2669.00 2631.20 2639.00 2638.65 2649.21 628560 1665185619.40 32104 361072 57.44 2018-01-03 22:26:06.252587
RELIANCE EQ 2018-01-03 911.15 925.00 926.00 913.05 915.50 914.80 920.10 6175312 5681898482.50 101162 2679871 43.40 2018-01-03 22:26:06.252587
KOTAKBANK EQ 2018-01-03 1003.20 1002.60 1006.90 998.10 998.50 1000.10 1001.44 884021 885291530.75 28080 584835 66.16 2018-01-03 22:26:06.252587
KOTAKBANK EQ 2018-01-02 999.95 1001.00 1006.00 992.50 1001.75 1003.20 998.40 1072207 1070487339.70 29908 676564 63.10 2018-01-02 19:42:32.630298
TCS EQ 2018-01-02 2645.60 2660.00 2669.60 2620.20 2631.00 2631.20 2641.06 960145 2535800011.00 46813 555820 57.89 2018-01-02 19:42:32.630298
INFY EQ 2018-01-02 1033.55 1037.25 1042.00 1023.00 1028.30 1029.70 1031.43 3056124 3152175058.55 122157 2066488 67.62 2018-01-02 19:42:32.630298
RELIANCE EQ 2018-01-02 909.75 913.00 919.55 906.40 911.50 911.15 912.92 4342815 3964649169.65 63346 1835805 42.27 2018-01-02 19:42:32.630298
KOTAKBANK EQ 2018-01-01 1010.20 1011.85 1012.20 996.80 998.15 999.95 1003.47 1317415 1321989672.80 17197 820454 62.28 2018-01-02 19:42:32.630298
RELIANCE EQ 2018-01-01 921.05 922.70 922.70 907.50 909.50 909.75 913.43 4321686 3947568943.55 61538 2615951 60.53 2018-01-02 19:42:32.630298
TCS EQ 2018-01-01 2701.20 2682.30 2694.80 2635.00 2650.00 2645.60 2654.94 675880 1794417716.90 19464 330691 48.93 2018-01-02 19:42:32.630298
INFY EQ 2018-01-01 1042.05 1037.70 1044.50 1030.00 1032.15 1033.55 1036.23 2715670 2814045584.35 65839 1776744 65.43 2018-01-02 19:42:32.630298
RELIANCE EQ 2017-12-29 924.20 926.50 932.30 918.50 920.10 921.05 924.13 5069838 4685185006.70 102691 2516140 49.63 2018-01-02 19:42:32.630298
TCS EQ 2017-12-29 2626.95 2623.10 2708.90 2618.55 2700.00 2701.20 2677.92 1304771 3494069339.55 51608 757663 58.07 2018-01-02 19:42:32.630298
INFY EQ 2017-12-29 1033.25 1030.10 1048.80 1030.00 1041.25 1042.05 1041.38 3300884 3437461626.40 83693 2238793 67.82 2018-01-02 19:42:32.630298
KOTAKBANK EQ 2017-12-29 1004.75 1003.25 1012.00 1002.50 1009.50 1010.20 1008.19 1190422 1200166221.05 32562 877408 73.71 2018-01-02 19:42:32.630298
KOTAKBANK EQ 2017-12-28 1014.05 1013.00 1014.70 1002.60 1006.00 1004.75 1008.01 1035750 1044050336.10 34521 731686 70.64 2017-12-28 18:51:22.554141
TCS EQ 2017-12-28 2619.90 2608.80 2653.50 2605.65 2631.00 2626.95 2630.44 1302544 3426257490.45 47992 885214 67.96 2017-12-28 18:51:22.554141
RELIANCE EQ 2017-12-28 923.75 925.25 934.40 919.10 922.60 924.20 924.83 7091515 6558467598.75 92078 3829171 54.00 2017-12-28 18:51:22.554141
INFY EQ 2017-12-28 1034.25 1030.00 1040.00 1023.80 1030.00 1033.25 1034.41 4216736 4361825789.15 107124 3236750 76.76 2017-12-28 18:51:22.554141
KOTAKBANK EQ 2017-12-27 1016.25 1016.70 1022.00 1010.15 1010.20 1014.05 1017.22 560946 570603231.50 28069 307191 54.76 2017-12-27 21:43:27.2237
TCS EQ 2017-12-27 2649.45 2649.45 2658.50 2610.50 2617.00 2619.90 2632.21 369642 972974332.20 20483 142233 38.48 2017-12-27 21:43:27.2237
RELIANCE EQ 2017-12-27 929.80 933.00 937.50 919.00 923.25 923.75 930.28 4352384 4048927002.10 107845 2086939 47.95 2017-12-27 21:43:27.2237
INFY EQ 2017-12-27 1035.60 1028.00 1039.10 1027.40 1034.00 1034.25 1034.00 3485086 3603591314.75 101607 2483152 71.25 2017-12-27 21:43:27.2237
KOTAKBANK EQ 2017-12-26 1010.05 1009.90 1020.70 1007.05 1014.50 1016.25 1013.19 1632043 1653567443.55 30296 1131238 69.31 2017-12-26 17:47:32.133652
TCS EQ 2017-12-26 2646.75 2686.00 2689.75 2631.60 2650.35 2649.45 2653.61 1087893 2886838516.30 52053 517570 47.58 2017-12-26 17:47:32.133652
RELIANCE EQ 2017-12-26 920.40 924.85 938.90 918.15 936.00 929.80 925.15 5301456 4904644711.45 88411 3034867 57.25 2017-12-26 17:47:32.133652
INFY EQ 2017-12-26 1039.35 1030.00 1041.50 1023.00 1035.00 1035.60 1034.88 5404453 5592980614.45 137301 3845765 71.16 2017-12-26 17:47:32.133652
RELIANCE EQ 2017-12-22 912.95 914.65 922.40 909.30 919.80 920.40 917.93 4872675 4472795835.00 107550 2501910 51.35 2017-12-22 22:48:24.597238
TCS EQ 2017-12-22 2595.70 2604.00 2663.90 2590.20 2640.00 2646.75 2636.33 1832832 4831948536.40 85852 757097 41.31 2017-12-22 22:48:24.597238
KOTAKBANK EQ 2017-12-22 1010.55 1014.00 1014.50 1006.20 1009.00 1010.05 1009.99 1012136 1022247826.20 24638 748133 73.92 2017-12-22 22:48:24.597238
INFY EQ 2017-12-22 1022.05 1016.00 1044.80 1016.00 1037.85 1039.35 1035.23 6453470 6680838537.95 148038 4301144 66.65 2017-12-22 22:48:24.597238
KOTAKBANK EQ 2017-12-21 1012.70 1010.05 1015.00 1006.80 1012.60 1010.55 1010.26 2154856 2176966598.25 39450 1839360 85.36 2017-12-22 22:48:24.597238
TCS EQ 2017-12-21 2588.95 2587.00 2608.00 2580.05 2582.10 2595.70 2595.09 646824 1678569250.70 40095 439879 68.01 2017-12-22 22:48:24.597238
RELIANCE EQ 2017-12-21 918.15 918.45 923.95 910.00 913.00 912.95 917.28 4147162 3804108015.15 91666 2425548 58.49 2017-12-22 22:48:24.597238
INFY EQ 2017-12-21 1015.85 1014.80 1028.95 998.40 1021.50 1022.05 1014.97 5529581 5612359298.45 132258 2881998 52.12 2017-12-22 22:48:24.597238
KOTAKBANK EQ 2017-12-20 1021.35 1021.35 1022.10 1008.35 1012.15 1012.70 1012.80 1980327 2005679225.55 53924 1410625 71.23 2017-12-20 19:15:00.47969
RELIANCE EQ 2017-12-20 925.95 925.90 927.40 917.00 918.75 918.15 920.58 4774414 4395253600.35 122373 2796408 58.57 2017-12-20 19:15:00.47969
INFY EQ 2017-12-20 1003.95 1005.10 1018.60 1001.00 1016.35 1015.85 1011.09 2093163 2116374406.90 68366 1233741 58.94 2017-12-20 19:15:00.47969
TCS EQ 2017-12-20 2575.30 2582.00 2592.75 2550.65 2592.00 2588.95 2573.60 788785 2030019887.05 68386 530550 67.26 2017-12-20 19:15:00.47969
RELIANCE EQ 2017-12-19 921.00 923.60 927.00 920.00 926.85 925.95 924.26 4064982 3757097202.45 78194 1941789 47.77 2017-12-19 22:29:08.387957
KOTAKBANK EQ 2017-12-19 1023.20 1024.90 1028.25 1012.50 1021.00 1021.35 1018.90 1032586 1052097014.15 53186 618253 59.87 2017-12-19 22:29:08.387957
TCS EQ 2017-12-19 2580.50 2576.00 2597.80 2564.70 2577.40 2575.30 2583.18 900976 2327386545.00 76762 633455 70.31 2017-12-19 22:29:08.387957
INFY EQ 2017-12-19 1016.60 1017.45 1017.95 999.55 1006.65 1003.95 1007.23 3559449 3585173633.40 87491 2335815 65.62 2017-12-19 22:29:08.387957
INFY EQ 2017-12-18 1022.90 1011.90 1030.70 1005.80 1014.00 1016.60 1019.42 2017724 2056905714.55 67395 841209 41.69 2017-12-18 21:57:37.629666
TCS EQ 2017-12-18 2545.60 2537.00 2588.95 2494.35 2576.60 2580.50 2548.56 1090332 2778774407.90 71724 588034 53.93 2017-12-19 22:29:08.387957
RELIANCE EQ 2017-12-18 919.75 911.95 932.65 862.65 922.45 921.00 916.28 8494801 7783599546.35 131395 2365873 27.85 2017-12-19 22:29:08.387957
KOTAKBANK EQ 2017-12-18 1030.10 1028.90 1038.00 999.60 1027.20 1023.20 1023.80 1989303 2036652695.00 61561 1035968 52.08 2017-12-19 22:29:08.387957
TCS EQ 2017-12-15 2557.80 2563.75 2584.45 2536.85 2543.95 2545.60 2552.92 1359069 3469591950.60 97835 934401 68.75 2017-12-15 22:30:27.454981
KOTAKBANK EQ 2017-12-15 1024.65 1032.50 1037.00 1020.50 1034.90 1030.10 1029.87 9518612 9802963919.00 82160 8275918 86.94 2017-12-15 22:30:27.454981
RELIANCE EQ 2017-12-15 921.50 931.00 932.95 917.70 921.00 919.75 922.67 11158706 10295851305.40 178864 7983980 71.55 2017-12-15 22:30:27.454981
INFY EQ 2017-12-15 1013.10 1013.00 1026.40 1011.85 1019.00 1022.90 1019.21 5192067 5291809164.55 117970 3887254 74.87 2017-12-15 22:30:27.454981
RELIANCE EQ 2017-12-14 914.65 919.00 924.90 908.75 924.00 921.50 915.89 5021130 4598789868.10 97478 2236820 44.55 2017-12-15 22:30:27.454981
TCS EQ 2017-12-14 2628.40 2632.00 2632.00 2531.10 2558.20 2557.80 2558.80 2752075 7041999539.30 118270 1987921 72.23 2017-12-15 22:30:27.454981
INFY EQ 2017-12-14 1003.75 1005.25 1015.00 999.30 1012.30 1013.10 1010.36 3011786 3042976537.00 97393 1876813 62.32 2017-12-15 22:30:27.454981
KOTAKBANK EQ 2017-12-14 1014.90 1017.00 1027.05 1007.90 1023.05 1024.65 1017.90 1461190 1487343014.75 36955 977490 66.90 2017-12-15 22:30:27.454981
RELIANCE EQ 2017-12-13 915.60 916.90 924.95 910.70 914.75 914.65 919.03 4182097 3843490644.20 66952 1368151 32.71 2017-12-13 20:22:43.974292
TCS EQ 2017-12-13 2612.15 2611.40 2651.45 2601.00 2633.50 2628.40 2632.07 1480729 3897385719.95 48513 1169964 79.01 2017-12-13 20:22:43.974292
KOTAKBANK EQ 2017-12-13 1000.40 1006.00 1027.00 993.05 1015.00 1014.90 1016.25 2855676 2902072019.10 53298 1907909 66.81 2017-12-13 20:22:43.974292
INFY EQ 2017-12-13 1010.50 1010.90 1019.00 997.65 1005.00 1003.75 1010.55 2681199 2709482013.30 89418 1495614 55.78 2017-12-13 20:22:43.974292
INFY EQ 2017-12-12 1005.30 1002.00 1014.00 1002.00 1010.50 1010.50 1009.41 4660217 4704066529.00 125676 3609637 77.46 2017-12-13 20:22:43.974292
TCS EQ 2017-12-12 2661.10 2661.00 2662.00 2607.40 2609.55 2612.15 2624.14 941123 2469638199.80 57531 622120 66.10 2017-12-13 20:22:43.974292
RELIANCE EQ 2017-12-12 916.15 915.95 929.00 908.00 917.75 915.60 920.76 7215014 6643269135.55 107416 3034717 42.06 2017-12-13 20:22:43.974292
KOTAKBANK EQ 2017-12-12 1008.50 1005.00 1006.90 997.70 1001.40 1000.40 1001.98 1826210 1829817671.20 36494 1474195 80.72 2017-12-13 20:22:43.974292
INFY EQ 2017-12-11 1001.85 994.95 1006.90 993.95 1005.40 1005.30 1000.75 2569549 2571485667.20 64951 1914506 74.51 2017-12-11 21:39:36.177753
TCS EQ 2017-12-11 2601.50 2608.35 2672.65 2608.35 2670.00 2661.10 2635.45 504001 1328268598.35 47999 298309 59.19 2017-12-11 21:39:36.177753
RELIANCE EQ 2017-12-11 921.00 922.45 926.00 913.55 916.50 916.15 917.67 4933853 4527638392.60 91965 2652465 53.76 2017-12-11 21:39:36.177753
KOTAKBANK EQ 2017-12-11 1009.00 1009.00 1011.40 1002.05 1006.25 1008.50 1007.19 1084771 1092566082.85 31014 735628 67.81 2017-12-11 21:39:36.177753
KOTAKBANK EQ 2017-12-08 1001.60 1006.80 1012.00 1003.00 1010.40 1009.00 1007.41 1884560 1898524833.80 24079 1532461 81.32 2017-12-10 10:51:57.733998
TCS EQ 2017-12-08 2617.25 2618.00 2645.00 2597.00 2600.00 2601.50 2621.69 692774 1816237017.45 67356 443099 63.96 2017-12-10 10:51:57.733998
RELIANCE EQ 2017-12-08 931.55 933.85 936.95 919.05 921.30 921.00 925.59 5588486 5172651632.20 118138 2963675 53.03 2017-12-10 10:51:57.733998
INFY EQ 2017-12-08 999.80 1001.00 1007.00 995.00 999.40 1001.85 1002.25 2991622 2998343941.10 109714 2139664 71.52 2017-12-10 10:51:57.733998
INFY EQ 2017-12-07 990.30 989.00 1002.90 985.60 999.85 999.80 995.95 3774772 3759492031.70 106502 2442675 64.71 2017-12-07 20:14:56.744192
TCS EQ 2017-12-07 2633.30 2632.30 2645.95 2615.00 2617.95 2617.25 2623.62 663150 1739856624.75 52980 503427 75.91 2017-12-07 20:14:56.744192
RELIANCE EQ 2017-12-07 926.65 930.05 936.00 923.00 932.45 931.55 928.69 5529565 5135253669.25 108371 2924032 52.88 2017-12-07 20:14:56.744192
KOTAKBANK EQ 2017-12-07 999.65 1003.00 1006.00 994.15 1006.00 1001.60 1000.42 1027520 1027952379.55 30115 616459 59.99 2017-12-07 20:14:56.744192
RELIANCE EQ 2017-12-06 913.70 910.00 930.30 908.80 929.00 926.65 923.12 11007689 10161404380.45 116174 5913583 53.72 2017-12-07 20:14:56.744192
INFY EQ 2017-12-06 984.35 985.00 994.10 984.00 987.80 990.30 989.37 3745047 3705251090.15 121883 2367807 63.23 2017-12-07 20:14:56.744192
TCS EQ 2017-12-06 2635.55 2636.00 2645.00 2612.85 2635.00 2633.30 2627.47 703759 1849107519.60 61422 534381 75.93 2017-12-07 20:14:56.744192
KOTAKBANK EQ 2017-12-06 999.85 1000.00 1010.55 996.30 1001.80 999.65 1001.36 1775461 1777867369.45 34715 1142218 64.33 2017-12-07 20:14:56.744192
INFY EQ 2017-12-05 985.35 985.35 1003.00 979.00 984.30 984.35 990.92 4988369 4943095295.60 106371 2190959 43.92 2017-12-05 21:24:27.807092
TCS EQ 2017-12-05 2632.35 2631.00 2651.70 2628.15 2633.00 2635.55 2641.13 583957 1542308264.40 33907 386120 66.12 2017-12-05 21:24:27.807092
RELIANCE EQ 2017-12-05 901.60 901.05 920.75 895.45 914.30 913.70 911.85 8369174 7631456011.10 130046 3775734 45.11 2017-12-05 21:24:27.807092
KOTAKBANK EQ 2017-12-05 997.95 998.50 1005.15 995.15 1005.00 999.85 999.42 1823641 1822583709.90 52862 1259254 69.05 2017-12-05 21:24:27.807092
RELIANCE EQ 2017-12-04 910.10 913.50 913.80 897.35 902.60 901.60 902.87 4618847 4170229646.35 98705 1947974 42.17 2017-12-05 21:24:27.807092
INFY EQ 2017-12-04 958.80 980.00 996.80 968.55 984.40 985.35 985.73 8905803 8778677870.85 150296 3727405 41.85 2017-12-05 21:24:27.807092
TCS EQ 2017-12-04 2629.95 2622.00 2658.50 2602.95 2630.00 2632.35 2629.84 629552 1655623148.70 37609 342423 54.39 2017-12-05 21:24:27.807092
KOTAKBANK EQ 2017-12-04 1005.15 1006.00 1011.00 992.50 999.50 997.95 999.62 2224349 2223492781.30 39380 1732549 77.89 2017-12-05 21:24:27.807092
INFY EQ 2017-12-01 976.10 979.40 983.20 957.05 960.00 958.80 966.26 2042500 1973590610.45 49881 1012750 49.58 2017-12-03 08:27:31.857727
TCS EQ 2017-12-01 2637.00 2635.00 2668.00 2621.50 2630.00 2629.95 2647.75 515572 1365104150.75 37693 285458 55.37 2017-12-03 08:27:31.857727
RELIANCE EQ 2017-12-01 921.55 924.45 931.25 907.70 909.50 910.10 918.22 5081389 4665846806.05 101581 1664223 32.75 2017-12-03 08:27:31.857727
KOTAKBANK EQ 2017-12-01 1000.30 1003.00 1011.75 1001.15 1006.00 1005.15 1006.04 2879595 2897000462.60 28885 2305249 80.05 2017-12-03 08:27:31.857727
INFY EQ 2017-11-30 982.70 989.45 989.45 968.35 972.50 976.10 978.17 8633472 8445010644.15 126288 5893906 68.27 2017-11-30 21:31:13.251312
TCS EQ 2017-11-30 2658.15 2653.65 2666.95 2623.00 2635.00 2637.00 2641.37 2149981 5678900013.45 86807 1464976 68.14 2017-11-30 21:31:13.251312
RELIANCE EQ 2017-11-30 946.00 941.45 941.45 919.50 922.50 921.55 925.70 9434893 8733894422.15 144271 5722173 60.65 2017-11-30 21:31:13.251312
KOTAKBANK EQ 2017-11-30 1026.25 1019.10 1020.40 996.15 1000.55 1000.30 1005.83 2800528 2816846199.35 53695 1933333 69.03 2017-11-30 21:31:13.251312
KOTAKBANK EQ 2017-11-29 1029.85 1028.90 1032.85 1022.00 1025.50 1026.25 1028.95 1414642 1455599202.85 27680 1092931 77.26 2017-11-29 21:28:39.259288
INFY EQ 2017-11-29 984.70 987.65 991.95 980.30 983.50 982.70 984.37 1919035 1889032575.75 50324 896450 46.71 2017-11-29 21:28:39.259288
RELIANCE EQ 2017-11-29 943.35 941.85 950.00 941.00 943.45 946.00 946.80 3674864 3479372052.65 86735 2029868 55.24 2017-11-29 21:28:39.259288
TCS EQ 2017-11-29 2685.30 2677.50 2693.00 2650.00 2653.65 2658.15 2674.70 723766 1935855717.70 41795 531968 73.50 2017-11-29 21:28:39.259288
KOTAKBANK EQ 2017-11-28 1036.45 1036.00 1040.00 1026.10 1027.00 1029.85 1033.61 734677 759369041.25 34230 457954 62.33 2017-11-29 21:28:39.259288
TCS EQ 2017-11-28 2685.85 2686.00 2702.40 2670.00 2681.05 2685.30 2679.22 455858 1221342323.80 29742 298928 65.57 2017-11-29 21:28:39.259288
RELIANCE EQ 2017-11-28 951.35 949.85 951.35 938.10 942.40 943.35 944.15 4641893 4382634299.75 109264 2738861 59.00 2017-11-29 21:28:39.259288
INFY EQ 2017-11-28 998.75 994.40 999.90 981.30 982.15 984.70 988.73 2308434 2282406445.85 61722 1311641 56.82 2017-11-29 21:28:39.259288
RELIANCE EQ 2017-11-27 951.10 947.25 957.50 944.00 952.50 951.35 949.61 4680074 4444266973.90 97924 2384703 50.95 2017-11-29 21:28:39.259288
TCS EQ 2017-11-27 2688.05 2688.00 2695.90 2662.20 2683.05 2685.85 2678.65 928393 2486839610.35 40042 725134 78.11 2017-11-29 21:28:39.259288
INFY EQ 2017-11-27 1009.55 1006.70 1006.70 993.30 996.55 998.75 997.92 3008865 3002607597.65 75428 1732581 57.58 2017-11-29 21:28:39.259288
KOTAKBANK EQ 2017-11-27 1030.35 1029.90 1041.70 1023.50 1039.65 1036.45 1030.13 970817 1000068330.40 23113 734901 75.70 2017-11-29 21:28:39.259288
INFY EQ 2017-11-24 991.25 990.90 1019.30 990.20 1008.00 1009.55 1010.09 9309956 9403912991.65 180427 5767868 61.95 2017-11-24 18:06:28.225275
TCS EQ 2017-11-24 2681.25 2682.00 2702.90 2673.10 2688.20 2688.05 2688.26 1143756 3074710398.85 47991 936777 81.90 2017-11-24 18:06:28.225275
RELIANCE EQ 2017-11-24 947.00 950.00 959.50 947.40 951.25 951.10 952.55 6394443 6091020187.15 104436 3410898 53.34 2017-11-24 18:06:28.225275
KOTAKBANK EQ 2017-11-24 1022.10 1025.00 1036.50 1020.95 1029.10 1030.35 1028.62 1176564 1210232120.35 25595 890238 75.66 2017-11-24 18:06:28.225275
RELIANCE EQ 2017-11-23 930.75 931.00 949.90 926.65 949.70 947.00 940.34 7329126 6891873715.20 86733 3905572 53.29 2017-11-24 18:06:28.225275
INFY EQ 2017-11-23 966.30 971.50 994.45 969.00 991.15 991.25 984.70 5947309 5856291707.60 141525 3359566 56.49 2017-11-24 18:06:28.225275
TCS EQ 2017-11-23 2680.65 2681.00 2693.00 2669.00 2676.55 2681.25 2684.25 396735 1064937717.75 31522 189438 47.75 2017-11-24 18:06:28.225275
KOTAKBANK EQ 2017-11-23 1026.25 1031.70 1031.70 1016.35 1022.00 1022.10 1022.69 1233925 1261919643.70 28772 889826 72.11 2017-11-24 18:06:28.225275
KOTAKBANK EQ 2017-11-22 1029.85 1032.50 1035.30 1019.10 1026.30 1026.25 1025.23 1545476 1584465286.25 24981 1203553 77.88 2017-11-22 21:43:21.662586
TCS EQ 2017-11-22 2672.95 2673.00 2709.70 2672.40 2681.40 2680.65 2690.88 911312 2452235277.45 67085 612065 67.16 2017-11-22 21:43:21.662586
RELIANCE EQ 2017-11-22 932.55 937.45 938.65 923.45 934.10 930.75 930.23 5055490 4702768893.45 80499 2499017 49.43 2017-11-22 21:43:21.662586
INFY EQ 2017-11-22 966.25 966.60 971.05 963.30 965.30 966.30 966.54 3042460 2940669552.80 57418 2449238 80.50 2017-11-22 21:43:21.662586
RELIANCE EQ 2017-11-21 920.85 926.80 939.65 925.50 932.05 932.55 934.20 5980763 5587246390.60 139701 3335555 55.77 2017-11-22 08:11:49.199429
KOTAKBANK EQ 2017-11-21 1040.55 1042.30 1050.00 1027.25 1029.50 1029.85 1042.14 2439933 2542746418.30 33727 2069367 84.81 2017-11-22 08:11:49.199429
TCS EQ 2017-11-21 2703.45 2701.00 2701.00 2666.00 2670.25 2672.95 2678.52 763870 2046044818.55 38552 527247 69.02 2017-11-22 08:11:49.199429
INFY EQ 2017-11-21 960.55 961.30 971.50 960.05 965.50 966.25 966.87 2682328 2593469144.45 74479 1805267 67.30 2017-11-22 08:11:49.199429
RELIANCE EQ 2017-11-20 911.90 906.20 924.35 905.00 919.00 920.85 916.60 4220192 3868228235.05 73297 1893132 44.86 2017-11-22 08:11:49.199429
TCS EQ 2017-11-20 2707.30 2715.00 2726.90 2695.30 2697.90 2703.45 2709.98 507249 1374632868.45 27013 360469 71.06 2017-11-22 08:11:49.199429
KOTAKBANK EQ 2017-11-20 1023.20 1023.20 1041.90 1016.85 1040.60 1040.55 1035.62 1248427 1292895258.40 33990 822376 65.87 2017-11-22 08:11:49.199429
INFY EQ 2017-11-20 970.95 969.00 971.00 957.25 960.95 960.55 961.63 2830595 2721971565.80 66198 1831803 64.71 2017-11-22 08:11:49.199429
KOTAKBANK EQ 2017-11-17 1017.45 1027.50 1030.00 1014.35 1021.85 1023.20 1023.62 1842633 1886148089.00 41185 1288247 69.91 2017-11-18 12:42:09.517323
TCS EQ 2017-11-17 2746.65 2748.10 2748.10 2703.60 2708.20 2707.30 2719.89 662732 1802558457.20 34043 411909 62.15 2017-11-18 12:42:09.517323
INFY EQ 2017-11-17 988.40 985.50 985.50 965.15 965.50 970.95 974.04 4028835 3924263396.45 178425 2591711 64.33 2017-11-18 12:42:09.517323
RELIANCE EQ 2017-11-17 903.85 918.95 924.90 908.50 913.00 911.90 916.30 5586242 5118671947.75 114604 2824973 50.57 2017-11-18 12:42:09.517323
KOTAKBANK EQ 2017-11-16 1011.50 1010.00 1026.45 1008.05 1018.00 1017.45 1018.83 1307144 1331754362.10 34274 786601 60.18 2017-11-18 12:42:09.517323
RELIANCE EQ 2017-11-16 883.70 885.50 906.00 885.50 905.25 903.85 900.06 6931038 6238352387.75 124353 3150704 45.46 2017-11-18 12:42:09.517323
TCS EQ 2017-11-16 2705.30 2710.00 2763.00 2686.95 2739.90 2746.65 2734.00 826741 2260313403.15 45075 380359 46.01 2017-11-18 12:42:09.517323
INFY EQ 2017-11-16 951.80 951.80 995.90 948.50 989.95 988.40 978.58 7843751 7675734064.95 224690 4903542 62.52 2017-11-18 12:42:09.517323
RELIANCE EQ 2017-11-15 886.70 884.50 890.60 877.95 883.25 883.70 884.44 6981872 6175039788.05 113126 3261381 46.71 2017-11-18 12:42:09.517323
TCS EQ 2017-11-15 2714.60 2706.00 2755.00 2701.35 2710.00 2705.30 2736.73 3335417 9128129058.75 47448 2841173 85.18 2017-11-18 12:42:09.517323
INFY EQ 2017-11-15 949.10 945.15 953.50 944.50 950.75 951.80 950.67 3511758 3338522493.90 98311 2786780 79.36 2017-11-18 12:42:09.517323
KOTAKBANK EQ 2017-11-15 999.20 998.00 1014.40 997.85 1009.50 1011.50 1004.58 1333954 1340059306.80 40128 905557 67.89 2017-11-18 12:42:09.517323
INFY EQ 2017-11-14 951.95 951.95 954.85 943.25 949.10 949.10 948.44 2866855 2719052888.00 74967 2228100 77.72 2017-11-14 20:51:25.955838
TCS EQ 2017-11-14 2758.95 2756.55 2756.55 2707.50 2710.00 2714.60 2718.61 828626 2252715046.95 50733 554011 66.86 2017-11-14 20:51:25.955838
RELIANCE EQ 2017-11-14 875.25 875.00 895.00 873.00 887.50 886.70 885.91 5706105 5055092471.30 123594 2227040 39.03 2017-11-14 20:51:25.955838
KOTAKBANK EQ 2017-11-14 994.70 994.00 1003.20 992.50 1000.00 999.20 998.98 1373565 1372158029.85 44410 1029416 74.94 2017-11-14 20:51:25.955838
RELIANCE EQ 2017-11-13 883.85 885.00 891.90 873.50 874.90 875.25 879.06 4155011 3652510603.20 155793 2396488 57.68 2017-11-14 20:51:25.955838
INFY EQ 2017-11-13 962.05 962.05 969.40 949.35 952.55 951.95 958.24 2510608 2405762223.40 58964 1661218 66.17 2017-11-14 20:51:25.955838
TCS EQ 2017-11-13 2708.75 2702.05 2777.40 2702.05 2756.55 2758.95 2757.27 748498 2063808990.25 44504 379983 50.77 2017-11-14 20:51:25.955838
KOTAKBANK EQ 2017-11-13 993.40 990.00 999.00 982.55 996.70 994.70 991.16 2132408 2113560177.05 36889 1620415 75.99 2017-11-14 20:51:25.955838
INFY EQ 2017-11-10 954.50 958.80 964.35 950.00 963.50 962.05 959.46 3294714 3161144505.05 63848 2512523 76.26 2017-11-11 20:26:01.999638
TCS EQ 2017-11-10 2736.40 2722.20 2726.00 2693.35 2710.00 2708.75 2706.84 678283 1836006500.80 22485 456167 67.25 2017-11-11 20:26:01.999638
RELIANCE EQ 2017-11-10 900.50 900.95 900.95 879.20 884.90 883.85 886.80 6365174 5644664492.60 117869 3961031 62.23 2017-11-11 20:26:01.999638
KOTAKBANK EQ 2017-11-10 1005.35 1001.10 1008.75 990.00 990.10 993.40 996.32 1853829 1847013036.90 73653 1391614 75.07 2017-11-11 20:26:01.999638
INFY EQ 2017-11-09 952.30 953.00 963.00 948.25 954.00 954.50 954.92 2361616 2255155223.50 67747 1533245 64.92 2017-11-09 21:57:40.243379
TCS EQ 2017-11-09 2735.00 2750.00 2750.00 2719.30 2740.00 2736.40 2732.42 576216 1574462789.60 27786 370073 64.22 2017-11-09 21:57:40.243379
RELIANCE EQ 2017-11-09 887.80 894.75 909.90 892.05 902.90 900.50 901.96 6860798 6188162917.80 100868 2342869 34.15 2017-11-09 21:57:40.243379
KOTAKBANK EQ 2017-11-09 1011.40 1011.40 1015.00 1002.60 1005.10 1005.35 1008.08 1648408 1661719464.40 57092 1269692 77.03 2017-11-09 21:57:40.243379
INFY EQ 2017-11-08 955.50 960.25 961.85 947.50 951.95 952.30 955.20 2684997 2564719195.45 88636 1805469 67.24 2017-11-08 22:48:22.511568
TCS EQ 2017-11-08 2710.05 2723.00 2759.00 2718.25 2737.00 2735.00 2741.21 701126 1921934581.10 48744 444618 63.41 2017-11-08 22:48:22.511568
RELIANCE EQ 2017-11-08 906.70 902.50 906.00 884.10 889.50 887.80 891.91 8115980 7238759485.05 175122 5266296 64.89 2017-11-08 22:48:22.511568
KOTAKBANK EQ 2017-11-08 1013.30 1013.30 1021.00 1007.00 1010.00 1011.40 1013.67 1451235 1471072064.05 45404 879955 60.63 2017-11-08 22:48:22.511568
KOTAKBANK EQ 2017-11-07 1009.75 1011.00 1025.90 1007.80 1010.00 1013.30 1016.85 1850889 1882067946.20 50385 1348160 72.84 2017-11-07 23:09:32.814502
TCS EQ 2017-11-07 2665.55 2670.00 2768.00 2666.05 2710.00 2710.05 2718.44 1348446 3665665142.25 61294 584060 43.31 2017-11-07 23:09:32.814502
RELIANCE EQ 2017-11-07 932.50 933.35 935.00 903.05 906.50 906.70 910.53 9347943 8511592120.85 150615 6087592 65.12 2017-11-07 23:09:32.814502
INFY EQ 2017-11-07 928.70 926.25 960.00 925.85 955.35 955.50 951.18 6721410 6393285438.65 145532 4037210 60.06 2017-11-07 23:09:32.814502
KOTAKBANK EQ 2017-11-06 1015.50 1015.00 1019.00 999.50 1012.35 1009.75 1006.98 2793501 2812992308.30 77329 2153570 77.09 2017-11-06 20:25:32.83413
TCS EQ 2017-11-06 2620.10 2620.00 2671.80 2611.75 2660.15 2665.55 2641.62 688500 1818752068.85 61866 527626 76.63 2017-11-06 20:25:32.83413
RELIANCE EQ 2017-11-06 945.30 942.50 942.50 929.00 931.35 932.50 935.46 4460799 4172898901.95 120041 3021207 67.73 2017-11-06 20:25:32.83413
INFY EQ 2017-11-06 926.65 923.15 935.00 922.65 928.80 928.70 927.57 2533267 2349782381.05 69707 2018399 79.68 2017-11-06 20:25:32.83413
KOTAKBANK EQ 2017-11-03 1019.55 1027.40 1027.40 1008.65 1014.50 1015.50 1013.95 2942419 2983451760.75 55589 2303221 78.28 2017-11-03 21:08:25.541273
TCS EQ 2017-11-03 2626.15 2632.40 2636.70 2602.80 2622.00 2620.10 2619.76 333443 873540922.05 29606 214694 64.39 2017-11-03 21:08:25.541273
RELIANCE EQ 2017-11-03 946.60 955.95 955.95 940.15 945.95 945.30 945.40 2193730 2073948026.80 41298 645281 29.41 2017-11-03 21:08:25.541273
INFY EQ 2017-11-03 922.90 917.00 929.90 916.95 926.80 926.65 926.37 1849543 1713353952.70 51904 1193264 64.52 2017-11-03 21:08:25.541273
INFY EQ 2017-11-02 927.05 923.05 926.00 920.00 923.10 922.90 923.13 2343069 2162955678.45 81286 1802504 76.93 2017-11-02 20:28:43.002422
TCS EQ 2017-11-02 2602.85 2608.50 2674.00 2606.75 2623.05 2626.15 2639.78 734211 1938158858.65 29980 406095 55.31 2017-11-02 20:28:43.002422
RELIANCE EQ 2017-11-02 952.55 952.80 956.50 944.25 946.80 946.60 950.60 4698609 4466520209.10 57550 1658640 35.30 2017-11-02 20:28:43.002422
KOTAKBANK EQ 2017-11-02 1024.35 1023.00 1033.40 1017.50 1017.50 1019.55 1022.13 1287575 1316073661.90 20280 918650 71.35 2017-11-02 20:28:43.002422
RELIANCE EQ 2017-11-01 940.85 947.75 957.80 945.75 952.35 952.55 952.36 8033040 7650355596.55 120104 4029559 50.16 2017-11-02 20:28:43.002422
INFY EQ 2017-11-01 921.85 925.00 929.40 923.30 926.00 927.05 925.92 2816567 2607904113.05 59211 2042973 72.53 2017-11-02 20:28:43.002422
TCS EQ 2017-11-01 2624.00 2624.00 2626.85 2578.85 2607.75 2602.85 2593.88 370941 962175485.80 28138 196048 52.85 2017-11-02 20:28:43.002422
KOTAKBANK EQ 2017-11-01 1025.05 1032.00 1037.00 1017.55 1023.80 1024.35 1025.27 1657437 1699323615.20 52236 1155146 69.69 2017-11-02 20:28:43.002422
KOTAKBANK EQ 2017-10-31 1028.90 1031.00 1035.00 1022.05 1026.75 1025.05 1026.57 973983 999858777.15 50246 589332 60.51 2017-10-31 22:10:08.523645
TCS EQ 2017-10-31 2616.20 2601.30 2640.00 2601.30 2618.75 2624.00 2627.82 796317 2092579456.50 45128 558622 70.15 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-31 942.50 944.95 945.75 932.20 944.05 940.85 938.33 4345360 4077373480.30 113055 2391774 55.04 2017-10-31 22:10:08.523645
INFY EQ 2017-10-31 944.10 925.00 930.00 920.00 922.00 921.85 924.74 4977494 4602897345.35 68301 3547519 71.27 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-30 1029.00 1028.00 1034.00 1020.50 1028.70 1028.90 1026.75 1563715 1605542386.95 41333 1083712 69.30 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-30 929.85 934.00 945.55 930.60 945.35 942.50 939.44 3576533 3359929915.40 59624 1456076 40.71 2017-10-31 22:10:08.523645
TCS EQ 2017-10-30 2584.30 2586.00 2620.00 2581.70 2615.10 2616.20 2606.79 568626 1482289818.20 21542 350603 61.66 2017-10-31 22:10:08.523645
INFY EQ 2017-10-30 946.35 954.65 954.65 941.05 943.90 944.10 946.96 6484163 6140238516.45 120848 5395557 83.21 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-27 1018.90 1023.50 1045.00 1022.95 1029.00 1029.00 1036.92 2640498 2737987740.95 43745 1555700 58.92 2017-10-31 22:10:08.523645
TCS EQ 2017-10-27 2538.85 2538.00 2593.15 2530.30 2580.00 2584.30 2567.39 704635 1809074619.30 34346 505106 71.68 2017-10-31 22:10:08.523645
INFY EQ 2017-10-27 947.35 955.00 957.70 944.00 947.00 946.35 948.86 4262478 4044495152.20 108092 3305472 77.55 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-27 947.40 950.00 956.70 925.70 930.95 929.85 936.16 5256749 4921139448.00 100759 2291791 43.60 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-26 939.90 940.00 957.80 931.00 945.30 947.40 943.54 7698704 7264042925.00 135945 3607637 46.86 2017-10-31 22:10:08.523645
INFY EQ 2017-10-26 935.30 942.00 951.80 940.10 948.55 947.35 946.46 16829629 15928597285.60 144857 13667670 81.21 2017-10-31 22:10:08.523645
TCS EQ 2017-10-26 2559.90 2535.10 2569.15 2517.90 2531.70 2538.85 2541.16 1503776 3821328694.90 52192 1032027 68.63 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-26 1010.55 1021.40 1025.55 985.15 1017.75 1018.90 1014.47 3679909 3733160782.35 88480 1996816 54.26 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-25 1065.70 1071.50 1075.00 998.50 1016.00 1010.55 1019.52 8250123 8411134088.75 157704 3936683 47.72 2017-10-31 22:10:08.523645
TCS EQ 2017-10-25 2578.40 2578.50 2614.00 2555.00 2560.00 2559.90 2580.66 552553 1425951632.80 38719 362115 65.53 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-25 934.25 940.10 945.90 929.50 939.30 939.90 937.60 4577050 4291419530.25 84923 2094561 45.76 2017-10-31 22:10:08.523645
INFY EQ 2017-10-25 926.50 919.00 944.70 915.25 934.25 935.30 934.05 6992067 6530973259.65 176833 4211146 60.23 2017-10-31 22:10:08.523645
TCS EQ 2017-10-24 2587.90 2620.00 2620.90 2569.05 2575.00 2578.40 2581.12 669510 1728088702.65 44454 495808 74.06 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-24 939.75 947.70 947.70 928.20 936.20 934.25 936.76 6335308 5934642215.95 114331 2261547 35.70 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-24 1061.55 1070.45 1076.40 1059.00 1068.05 1065.70 1064.73 1305472 1389976908.00 40840 928271 71.11 2017-10-31 22:10:08.523645
INFY EQ 2017-10-24 939.50 946.00 946.65 921.60 924.35 926.50 933.61 7264664 6782341418.05 117978 5282209 72.71 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-23 909.90 912.90 944.70 909.10 940.10 939.75 930.39 12551649 11677979383.10 181861 5558279 44.28 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-23 1077.75 1080.00 1082.85 1058.05 1070.00 1061.55 1067.71 1939538 2070867834.95 51667 1124284 57.97 2017-10-31 22:10:08.523645
TCS EQ 2017-10-23 2583.90 2584.00 2629.00 2547.45 2590.00 2587.90 2599.06 943044 2451028659.00 58735 720214 76.37 2017-10-31 22:10:08.523645
INFY EQ 2017-10-23 926.95 930.00 942.00 928.10 940.95 939.50 936.18 4577048 4284920339.60 105211 3700749 80.85 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-19 1095.90 1094.00 1094.00 1070.60 1075.70 1077.75 1087.32 277916 302182874.30 3388 131706 47.39 2017-10-31 22:10:08.523645
RELIANCE EQ 2017-10-19 914.50 915.80 921.90 903.00 904.00 909.90 914.94 3664082 3352403286.60 57147 752973 20.55 2017-10-31 22:10:08.523645
INFY EQ 2017-10-19 924.35 930.00 932.00 925.20 927.75 926.95 927.39 545717 506094102.55 13886 379479 69.54 2017-10-31 22:10:08.523645
TCS EQ 2017-10-19 2586.60 2592.00 2595.80 2571.00 2583.40 2583.90 2581.96 43411 112085629.85 2351 13869 31.95 2017-10-31 22:10:08.523645
KOTAKBANK EQ 2017-10-18 1078.60 1079.00 1115.05 1077.50 1097.15 1095.90 1094.02 2753994 3012913712.25 39468 1927537 69.99 2017-10-18 19:01:23.113243
INFY EQ 2017-10-18 930.50 928.90 930.00 922.95 925.00 924.35 926.70 3615926 3350868643.10 78889 2866352 79.27 2017-10-18 19:01:23.113243
RELIANCE EQ 2017-10-18 874.35 877.40 917.90 875.00 916.40 914.50 902.06 16765178 15123276190.35 236743 5324698 31.76 2017-10-18 19:01:23.113243
TCS EQ 2017-10-18 2594.55 2595.00 2613.65 2580.00 2592.00 2586.60 2588.24 757072 1959481782.40 27424 556509 73.51 2017-10-18 19:01:23.113243
RELIANCE EQ 2017-10-17 876.80 878.00 884.00 867.20 874.80 874.35 874.82 6354084 5558696928.35 82934 2425100 38.17 2017-10-17 22:06:55.824543
INFY EQ 2017-10-17 939.00 936.80 936.80 929.50 930.75 930.50 932.11 2812551 2621611619.35 77515 2204290 78.37 2017-10-17 22:06:55.824543
KOTAKBANK EQ 2017-10-17 1082.50 1082.50 1087.50 1072.10 1077.45 1078.60 1080.97 1678738 1814672273.55 40358 1276853 76.06 2017-10-17 22:06:55.824543
TCS EQ 2017-10-17 2584.40 2585.00 2614.95 2577.55 2594.60 2594.55 2598.37 721508 1874743480.55 33284 421119 58.37 2017-10-17 22:06:55.824543
RELIANCE EQ 2017-10-16 876.45 879.00 892.00 861.30 877.50 876.80 877.10 14633539 12835077761.65 199908 5138463 35.11 2017-10-17 08:18:38.50221
KOTAKBANK EQ 2017-10-16 1082.35 1082.35 1098.70 1077.90 1085.00 1082.50 1088.10 2574204 2801001463.80 47425 1600526 62.18 2017-10-17 08:18:38.50221
TCS EQ 2017-10-16 2558.60 2555.05 2590.00 2555.05 2587.00 2584.40 2577.86 609295 1570677294.85 50285 381873 62.67 2017-10-17 08:18:38.50221
INFY EQ 2017-10-16 930.10 935.95 942.00 933.00 939.00 939.00 937.81 2879375 2700304305.65 78589 1957128 67.97 2017-10-17 08:18:38.50221
KOTAKBANK EQ 2017-10-13 1057.60 1058.00 1088.80 1052.50 1079.00 1082.35 1072.52 1755115 1882392638.65 52912 810407 46.17 2017-10-14 19:17:20.714398
TCS EQ 2017-10-13 2548.20 2548.20 2608.95 2523.00 2559.75 2558.60 2562.16 2033160 5209287767.45 83968 623802 30.68 2017-10-14 19:17:20.714398
RELIANCE EQ 2017-10-13 872.75 879.30 890.70 873.35 877.35 876.45 880.42 9833512 8657585192.10 159717 3846703 39.12 2017-10-14 19:17:20.714398
INFY EQ 2017-10-13 927.30 932.80 933.50 927.55 929.05 930.10 929.70 3590364 3337968430.45 104364 2662742 74.16 2017-10-14 19:17:20.714398
KOTAKBANK EQ 2017-10-12 1043.85 1043.30 1062.50 1038.00 1054.60 1057.60 1047.06 1176721 1232100750.10 27288 550195 46.76 2017-10-12 22:29:57.813583
TCS EQ 2017-10-12 2500.35 2513.00 2555.00 2507.00 2546.90 2548.20 2529.48 2503178 6331734420.60 55773 1654922 66.11 2017-10-12 22:29:57.813583
RELIANCE EQ 2017-10-12 840.15 842.10 876.80 842.10 875.60 872.75 859.93 8522926 7329142508.60 133483 3855443 45.24 2017-10-12 22:29:57.813583
INFY EQ 2017-10-12 930.70 930.00 934.35 919.55 928.35 927.30 924.62 5140486 4753015819.85 108653 3208005 62.41 2017-10-12 22:29:57.813583
KOTAKBANK EQ 2017-10-11 1055.65 1056.75 1057.15 1038.20 1038.60 1043.85 1046.52 1329360 1391199289.85 26795 868749 65.35 2017-10-11 23:18:34.138548
TCS EQ 2017-10-11 2459.25 2460.00 2514.45 2456.75 2500.00 2500.35 2494.35 763873 1905365312.25 39551 473024 61.92 2017-10-11 23:18:34.138548
RELIANCE EQ 2017-10-11 843.20 845.30 858.40 836.00 839.00 840.15 848.94 7049800 5984845575.60 107153 3557392 50.46 2017-10-11 23:18:34.138548
INFY EQ 2017-10-11 935.45 935.45 938.00 928.00 930.60 930.70 932.27 2991252 2788647777.55 95474 2208694 73.84 2017-10-11 23:18:34.138548
KOTAKBANK EQ 2017-10-10 1049.95 1052.95 1061.00 1044.40 1052.90 1055.65 1053.67 1602617 1688626237.30 31262 1075202 67.09 2017-10-10 21:46:05.999361
TCS EQ 2017-10-10 2454.10 2455.00 2469.95 2451.25 2453.40 2459.25 2459.75 611005 1502919509.20 32806 477108 78.09 2017-10-10 21:46:05.999361
RELIANCE EQ 2017-10-10 830.65 831.00 847.30 831.00 842.25 843.20 842.23 6734986 5672427724.30 129431 3140069 46.62 2017-10-10 21:46:05.999361
INFY EQ 2017-10-10 923.90 939.95 939.95 929.55 935.15 935.45 935.46 3571610 3341105876.30 103093 1997414 55.92 2017-10-10 21:46:05.999361
RELIANCE EQ 2017-10-09 837.05 839.00 839.80 828.00 829.25 830.65 832.26 4046109 3367411680.85 55669 1868638 46.18 2017-10-09 21:17:18.955773
TCS EQ 2017-10-09 2446.65 2441.05 2467.95 2441.05 2449.10 2454.10 2457.72 886808 2179528945.15 30973 714603 80.58 2017-10-09 21:17:18.955773
KOTAKBANK EQ 2017-10-09 1039.50 1037.10 1053.80 1035.10 1050.00 1049.95 1047.45 1546184 1619548706.30 40045 1121171 72.51 2017-10-09 21:17:18.955773
INFY EQ 2017-10-09 920.15 920.00 929.00 914.00 924.25 923.90 923.72 1752416 1618746284.65 39646 1158064 66.08 2017-10-09 21:17:18.955773
INFY EQ 2017-10-06 903.05 904.00 922.00 903.95 920.50 920.15 916.53 4287154 3929315140.25 76214 2820790 65.80 2017-10-07 13:43:25.850561
TCS EQ 2017-10-06 2429.60 2430.00 2455.00 2428.05 2451.00 2446.65 2443.50 694594 1697239802.70 31692 487487 70.18 2017-10-07 13:43:25.850561
RELIANCE EQ 2017-10-06 824.15 824.00 839.35 822.60 838.20 837.05 832.42 5942106 4946321212.50 57349 2501831 42.10 2017-10-07 13:43:25.850561
KOTAKBANK EQ 2017-10-06 1032.80 1032.00 1043.15 1028.65 1038.20 1039.50 1038.57 1065953 1107061486.35 30889 696147 65.31 2017-10-07 13:43:25.850561
KOTAKBANK EQ 2017-10-05 1029.45 1029.00 1037.25 1020.25 1032.80 1032.80 1033.10 1396989 1443233050.10 40921 859041 61.49 2017-10-05 21:15:03.477442
TCS EQ 2017-10-05 2442.30 2441.00 2443.45 2424.40 2430.00 2429.60 2434.97 842343 2051077540.90 21566 693866 82.37 2017-10-05 21:15:03.477442
RELIANCE EQ 2017-10-05 818.85 825.00 828.45 818.65 824.00 824.15 823.34 4860479 4001818826.75 64016 2110387 43.42 2017-10-05 21:15:03.477442
INFY EQ 2017-10-05 899.60 900.00 904.95 899.00 903.00 903.05 902.78 4305650 3887063882.60 46048 3573231 82.99 2017-10-05 21:15:03.477442
KOTAKBANK EQ 2017-10-04 1006.55 1008.60 1037.20 1008.60 1028.85 1029.45 1021.21 2255784 2303636448.00 47523 1452336 64.38 2017-10-04 21:45:40.475601
TCS EQ 2017-10-04 2448.45 2449.60 2454.00 2425.00 2442.00 2442.30 2440.46 650389 1587250045.75 31490 469306 72.16 2017-10-04 21:45:40.475601
RELIANCE EQ 2017-10-04 798.35 799.20 824.95 795.60 824.00 818.85 811.68 8643924 7016116516.10 131730 4821464 55.78 2017-10-04 21:45:40.475601
INFY EQ 2017-10-04 903.55 903.00 905.40 897.15 901.45 899.60 901.13 2495746 2248997167.45 81198 1658660 66.46 2017-10-04 21:45:40.475601
KOTAKBANK EQ 2017-10-03 1002.25 1006.10 1010.00 995.15 1006.60 1006.55 1001.10 2133107 2135447936.20 89519 1617953 75.85 2017-10-03 23:16:05.851038
TCS EQ 2017-10-03 2435.95 2440.00 2454.30 2427.05 2452.00 2448.45 2440.87 961503 2346905981.25 57917 685041 71.25 2017-10-03 23:16:05.851038
RELIANCE EQ 2017-10-03 780.90 795.00 803.85 785.35 799.00 798.35 797.81 8387059 6691289330.70 147117 4792550 57.14 2017-10-03 23:16:05.851038
INFY EQ 2017-10-03 899.90 910.10 912.00 901.60 903.05 903.55 905.66 2473761 2240392336.30 98569 1968356 79.57 2017-10-03 23:16:05.851038
RELIANCE EQ 2017-09-29 786.45 791.75 793.40 779.10 781.20 780.90 785.51 7619230 5984977306.70 139675 3644681 47.84 2017-09-29 16:53:36.483614
TCS EQ 2017-09-29 2476.45 2479.00 2484.00 2421.50 2437.60 2435.95 2455.42 992507 2437024636.75 60239 705264 71.06 2017-09-29 16:53:36.483614
INFY EQ 2017-09-29 896.00 898.00 902.40 895.00 899.00 899.90 899.31 2852916 2565651056.60 79579 0 0 2017-09-29 16:53:36.483614
KOTAKBANK EQ 2017-09-29 1005.25 1014.00 1015.00 998.40 1001.10 1002.25 1006.91 1660433 1671904632.90 60404 0 0 2017-09-29 16:53:36.483614
RELIANCE EQ 2017-09-28 799.15 799.65 802.90 780.20 786.25 786.45 789.61 13508179 10666240866.70 197436 8286564 61.34 2017-09-28 21:48:50.228286
TCS EQ 2017-09-28 2495.00 2494.70 2514.00 2452.00 2472.75 2476.45 2480.49 2166433 5373819970.55 89294 1630581 75.27 2017-09-28 21:48:50.228286
KOTAKBANK EQ 2017-09-28 979.60 982.50 1014.60 968.00 1006.10 1005.25 995.48 5808078 5781802994.65 57895 3730462 64.23 2017-09-28 21:48:50.228286
INFY EQ 2017-09-28 899.80 896.10 903.90 894.30 896.00 896.00 897.71 8768633 7871666208.05 135425 7778115 88.70 2017-09-28 21:48:50.228286
INFY EQ 2017-09-27 905.90 906.10 907.90 895.10 895.90 899.80 900.49 3000069 2701542236.40 88378 1994987 66.50 2017-09-27 22:13:02.474962
RELIANCE EQ 2017-09-27 820.10 825.60 825.70 795.50 798.40 799.15 805.86 8434196 6796763903.25 130217 3767260 44.67 2017-09-27 22:13:02.474962
TCS EQ 2017-09-27 2474.65 2490.00 2512.20 2473.75 2495.10 2495.00 2495.71 1005178 2508634483.15 37197 646194 64.29 2017-09-27 22:13:02.474962
KOTAKBANK EQ 2017-09-27 994.00 997.50 1005.05 977.00 979.60 979.60 985.74 2040885 2011783002.80 33754 1378523 67.55 2017-09-27 22:13:02.474962
KOTAKBANK EQ 2017-09-26 999.50 1001.00 1007.50 990.40 993.50 994.00 995.82 1337633 1332044794.50 28847 874642 65.39 2017-09-26 21:19:20.388082
TCS EQ 2017-09-26 2510.75 2510.00 2526.40 2466.00 2475.00 2474.65 2485.79 724615 1801238877.80 30740 496026 68.45 2017-09-26 21:19:20.388082
RELIANCE EQ 2017-09-26 821.55 821.70 827.05 812.20 819.20 820.10 819.18 4829571 3956299338.10 71436 2194442 45.44 2017-09-26 21:19:20.388082
INFY EQ 2017-09-26 895.35 897.00 908.40 894.30 901.75 905.90 900.14 3683239 3315416202.50 101232 2519693 68.41 2017-09-26 21:19:20.388082
INFY EQ 2017-09-25 898.30 901.00 901.95 889.10 901.00 895.35 894.32 4544350 4064084916.00 83796 3038937 66.87 2017-09-25 22:36:41.36482
KOTAKBANK EQ 2017-09-25 1021.90 1021.00 1021.70 995.00 1001.00 999.50 1001.22 1856601 1858868822.30 74067 1232896 66.41 2017-09-25 22:36:41.36482
TCS EQ 2017-09-25 2503.60 2496.55 2534.00 2492.75 2510.00 2510.75 2515.11 799779 2011528454.30 50797 499966 62.51 2017-09-25 22:36:41.36482
RELIANCE EQ 2017-09-25 817.40 815.00 827.95 805.20 821.00 821.55 818.09 6505309 5321937992.75 116207 3232646 49.69 2017-09-25 22:36:41.36482
INFY EQ 2017-09-22 909.55 908.15 910.25 888.00 899.00 898.30 897.32 8802044 7898273388.25 101141 6337990 72.01 2017-09-25 22:36:41.36482
TCS EQ 2017-09-22 2524.90 2519.90 2526.90 2492.00 2509.00 2503.60 2508.22 1217698 3054249815.60 47174 887364 72.87 2017-09-25 22:36:41.36482
RELIANCE EQ 2017-09-22 841.35 839.90 839.90 813.20 816.95 817.40 824.67 5620443 4635015513.75 97574 2686568 47.80 2017-09-25 22:36:41.36482
KOTAKBANK EQ 2017-09-22 1029.15 1024.75 1031.00 1019.00 1021.30 1021.90 1025.90 1845956 1893770385.00 53890 1403610 76.04 2017-09-25 22:36:41.36482
INFY EQ 2017-09-21 912.70 915.00 915.25 908.15 911.00 909.55 910.99 4102076 3736951962.80 42387 3197445 77.95 2017-09-25 22:36:41.36482
KOTAKBANK EQ 2017-09-21 1023.20 1022.00 1037.00 1020.00 1027.25 1029.15 1028.93 923961 950692576.00 54025 352942 38.20 2017-09-25 22:36:41.36482
TCS EQ 2017-09-21 2493.55 2491.05 2541.00 2480.00 2525.00 2524.90 2509.94 1219370 3060544846.35 44213 843424 69.17 2017-09-25 22:36:41.36482
RELIANCE EQ 2017-09-21 847.15 847.00 851.70 836.25 842.95 841.35 841.76 5920552 4983709461.65 81741 3689024 62.31 2017-09-25 22:36:41.36482
RELIANCE EQ 2017-09-20 838.60 856.10 872.50 845.10 848.00 847.15 855.91 11402965 9759876153.80 147419 5286400 46.36 2017-09-20 22:00:27.028693
TCS EQ 2017-09-20 2498.25 2514.00 2514.00 2474.30 2496.00 2493.55 2485.89 667321 1658884673.50 21548 536043 80.33 2017-09-20 22:00:27.028693
KOTAKBANK EQ 2017-09-20 1034.35 1034.50 1036.95 1020.25 1022.25 1023.20 1027.75 1971092 2025790307.95 41686 1536839 77.97 2017-09-20 22:00:27.028693
INFY EQ 2017-09-20 912.25 917.00 917.00 907.45 913.30 912.70 910.97 2883915 2627153267.80 46614 2044262 70.88 2017-09-20 22:00:27.028693
RELIANCE EQ 2017-09-19 845.55 848.70 848.75 837.00 839.00 838.60 839.69 3528729 2963055859.95 56976 2171370 61.53 2017-09-19 21:02:53.151333
KOTAKBANK EQ 2017-09-19 1017.05 1020.00 1045.40 1015.60 1036.45 1034.35 1035.18 1976618 2046148967.60 46494 1072318 54.25 2017-09-19 21:02:53.151333
INFY EQ 2017-09-19 909.10 908.00 916.00 903.50 912.70 912.25 911.15 3016665 2748642130.20 79618 1885792 62.51 2017-09-19 21:02:53.151333
TCS EQ 2017-09-19 2499.05 2505.00 2505.00 2491.50 2498.00 2498.25 2496.55 391377 977092538.35 14036 296891 75.86 2017-09-19 21:02:53.151333
RELIANCE EQ 2017-09-18 841.80 850.00 851.05 843.10 845.20 845.55 847.17 2314174 1960493731.45 57137 918028 39.67 2017-09-19 07:14:33.754826
KOTAKBANK EQ 2017-09-18 1005.05 1007.50 1024.95 1007.50 1019.20 1017.05 1020.27 939378 958417078.90 24451 487289 51.87 2017-09-19 07:14:33.754826
TCS EQ 2017-09-18 2506.05 2504.95 2518.95 2489.25 2505.00 2499.05 2502.71 363300 909233455.50 34868 240697 66.25 2017-09-19 07:14:33.754826
INFY EQ 2017-09-18 908.25 910.00 917.75 906.30 908.80 909.10 912.83 4237930 3868513182.30 77992 3189815 75.27 2017-09-19 07:14:33.754826
TCS EQ 2017-09-15 2486.95 2499.00 2517.00 2485.00 2504.00 2506.05 2503.39 1472036 3685085664.30 57885 1204007 81.79 2017-09-19 07:14:33.754826
INFY EQ 2017-09-15 892.40 892.30 913.25 892.20 908.60 908.25 904.85 6729730 6089408744.25 99888 4438125 65.95 2017-09-19 07:14:33.754826
RELIANCE EQ 2017-09-15 843.85 842.00 852.85 834.75 842.00 841.80 841.99 13072853 11007221825.90 97143 8512123 65.11 2017-09-19 07:14:33.754826
KOTAKBANK EQ 2017-09-15 1007.60 1007.90 1011.70 997.50 1005.10 1005.05 1004.74 5328496 5353777110.75 40989 4542573 85.25 2017-09-19 07:14:33.754826
RELIANCE EQ 2017-09-14 849.00 855.80 861.50 842.00 844.20 843.85 850.31 5425486 4613369236.95 73159 2181419 40.21 2017-09-15 03:03:42.84298
INFY EQ 2017-09-14 883.75 884.50 896.60 881.60 892.30 892.40 891.42 6849003 6105328296.85 110957 5034797 73.51 2017-09-19 07:14:33.754826
TCS EQ 2017-09-14 2489.20 2482.00 2497.60 2471.90 2485.00 2486.95 2484.20 540755 1343342208.35 38222 389170 71.97 2017-09-15 03:03:42.84298
KOTAKBANK EQ 2017-09-14 1020.15 1021.80 1026.45 1002.40 1009.00 1007.60 1011.75 1484086 1501524747.85 35629 783335 52.78 2017-09-15 03:03:42.84298
INFY EQ 2017-09-13 884.05 885.50 887.60 881.00 884.50 883.75 883.75 5739114 5071927187.70 136009 4337096 75.57 2017-09-14 00:40:31.596434
TCS EQ 2017-09-13 2488.45 2500.00 2531.65 2475.20 2492.70 2489.20 2504.48 639490 1601590314.25 32185 345028 53.95 2017-09-14 00:40:31.596434
KOTAKBANK EQ 2017-09-13 1021.75 1022.00 1025.10 1015.60 1019.75 1020.15 1021.86 1110777 1135061679.90 30418 756371 68.09 2017-09-14 00:40:31.596434
RELIANCE EQ 2017-09-13 823.75 824.00 859.90 822.00 853.40 849.00 846.97 13430225 11375039392.05 169159 5061298 37.69 2017-09-14 00:40:31.596434
INFY EQ 2017-09-12 878.70 882.55 887.75 878.80 883.25 884.05 881.98 8620677 7603270019.70 94378 7004148 81.25 2017-09-13 02:29:42.383951
TCS EQ 2017-09-12 2454.45 2473.90 2497.00 2457.00 2497.00 2488.45 2469.62 698230 1724359523.25 25758 552659 79.15 2017-09-13 02:29:42.383951
RELIANCE EQ 2017-09-12 817.90 822.75 825.00 817.00 824.50 823.75 821.76 2971669 2441997855.35 60052 1570576 52.85 2017-09-13 02:29:42.383951
KOTAKBANK EQ 2017-09-12 1006.50 1012.00 1024.55 1007.15 1021.05 1021.75 1017.05 1649509 1677634090.70 50416 1065469 64.59 2017-09-13 02:29:42.383951
TCS EQ 2017-09-11 2470.60 2471.20 2482.95 2450.00 2455.00 2454.45 2463.39 366382 902539941.40 17519 260179 71.01 2017-09-12 01:28:11.061966
KOTAKBANK EQ 2017-09-11 1007.55 1010.00 1015.00 1001.10 1007.75 1006.50 1007.90 1323918 1334373215.30 27052 784830 59.28 2017-09-12 01:28:11.061966
INFY EQ 2017-09-11 884.30 890.40 891.80 873.65 879.95 878.70 880.91 6893821 6072846748.00 145836 4926886 71.47 2017-09-12 01:28:11.061966
RELIANCE EQ 2017-09-11 816.90 821.30 826.85 816.55 819.50 817.90 822.68 5801712 4772966391.15 65550 3899662 67.22 2017-09-12 01:28:11.061966
RELIANCE EQ 2017-09-08 818.10 820.00 823.25 812.10 816.95 816.90 817.30 6056729 4950161479.80 107693 3404300 56.21 2017-09-08 22:21:28.116212
KOTAKBANK EQ 2017-09-08 993.50 996.00 1010.80 991.55 1004.20 1007.55 1004.83 2076538 2086570033.10 46459 1301676 62.68 2017-09-08 22:21:28.116212
TCS EQ 2017-09-08 2460.10 2453.75 2474.00 2452.55 2465.15 2470.60 2466.13 510567 1259126114.10 26980 354180 69.37 2017-09-08 22:21:28.116212
INFY EQ 2017-09-08 895.75 899.00 899.00 882.10 884.00 884.30 888.07 4302271 3820696331.75 78811 2781198 64.64 2017-09-08 22:21:28.116212
TCS EQ 2017-09-07 2453.20 2458.00 2468.40 2451.05 2460.00 2460.10 2458.60 435318 1070273154.60 35496 314028 72.14 2017-09-08 22:21:28.116212
INFY EQ 2017-09-07 895.60 900.00 900.50 892.35 894.65 895.75 896.04 3120596 2796180947.75 74906 2144854 68.73 2017-09-08 22:21:28.116212
RELIANCE EQ 2017-09-07 1645.40 823.00 832.50 815.00 816.60 818.10 822.46 7408536 6093238362.20 125644 3413409 46.07 2017-09-08 22:21:28.116212
KOTAKBANK EQ 2017-09-07 996.15 999.00 1004.70 988.20 990.90 993.50 997.55 1514770 1511058802.25 44566 666065 43.97 2017-09-08 22:21:28.116212
RELIANCE EQ 2017-09-06 1632.60 1626.40 1652.50 1622.80 1644.00 1645.40 1645.90 11142512 18339508179.80 107540 8046232 72.21 2017-09-06 20:40:30.236447
TCS EQ 2017-09-06 2484.35 2468.15 2474.85 2450.00 2453.00 2453.20 2454.77 614382 1508166251.50 37430 428731 69.78 2017-09-06 20:40:30.236447
KOTAKBANK EQ 2017-09-06 988.40 987.00 1007.95 980.05 995.00 996.15 997.29 1738140 1733422691.65 48309 900194 51.79 2017-09-06 20:40:30.236447
INFY EQ 2017-09-06 901.90 900.00 900.30 890.00 896.90 895.60 894.39 3867955 3459475483.10 126593 2169351 56.09 2017-09-06 20:40:30.236447
TCS EQ 2017-09-05 2456.20 2460.00 2490.00 2437.05 2484.65 2484.35 2463.13 582997 1435996999.10 27861 390654 67.01 2017-09-05 18:11:18.64127
KOTAKBANK EQ 2017-09-05 978.10 978.10 991.00 975.85 987.60 988.40 986.10 851521 839686209.90 16943 558672 65.61 2017-09-05 18:11:18.64127
RELIANCE EQ 2017-09-05 1613.35 1630.00 1634.85 1621.05 1632.15 1632.60 1630.06 5764131 9395875386.35 103790 3567169 61.89 2017-09-05 18:11:18.64127
INFY EQ 2017-09-05 900.20 902.00 905.00 897.25 901.00 901.90 901.02 4891696 4407506232.10 79400 3043364 62.21 2017-09-05 18:11:18.64127
RELIANCE EQ 2017-09-04 1610.10 1615.50 1636.15 1595.85 1615.00 1613.35 1616.73 4928375 7967844928.65 78551 2385472 48.40 2017-09-05 18:11:18.64127
TCS EQ 2017-09-04 2456.45 2453.10 2461.00 2438.00 2457.00 2456.20 2452.06 531272 1302711213.65 29763 314907 59.27 2017-09-05 18:11:18.64127
INFY EQ 2017-09-04 919.95 921.00 921.10 893.50 899.95 900.20 904.13 5088554 4600718442.35 141455 2605004 51.19 2017-09-05 18:11:18.64127
KOTAKBANK EQ 2017-09-04 992.55 998.00 998.60 973.20 976.55 978.10 981.18 703102 689866204.20 21455 361842 51.46 2017-09-05 18:11:18.64127
KOTAKBANK EQ 2017-09-01 976.00 979.00 998.10 972.50 989.45 992.55 993.13 1948333 1934939225.00 51601 1219414 62.59 2017-09-01 20:43:43.171745
TCS EQ 2017-09-01 2496.35 2480.00 2498.05 2436.55 2460.60 2456.45 2452.84 851165 2087770465.35 40185 447974 52.63 2017-09-01 20:43:43.171745
INFY EQ 2017-09-01 914.95 915.95 925.90 910.00 919.85 919.95 919.57 4216961 3877809875.80 81607 2288888 54.28 2017-09-01 20:43:43.171745
RELIANCE EQ 2017-09-01 1594.50 1599.85 1616.60 1599.00 1611.95 1610.10 1609.02 3527477 5675773296.70 67678 1561681 44.27 2017-09-01 20:43:43.171745
RELIANCE EQ 2017-08-31 1564.10 1575.00 1597.45 1574.00 1595.40 1594.50 1587.29 5738495 9108681150.30 153607 3293653 57.40 2017-09-01 20:43:43.171745
TCS EQ 2017-08-31 2484.55 2485.00 2504.40 2466.65 2498.00 2496.35 2489.91 892332 2221830190.80 47192 591710 66.31 2017-09-01 20:43:43.171745
KOTAKBANK EQ 2017-08-31 971.35 974.50 980.90 963.55 977.30 976.00 973.26 2524606 2457097482.90 45125 1505711 59.64 2017-09-01 20:43:43.171745
INFY EQ 2017-08-31 926.65 928.80 928.95 912.90 915.00 914.95 916.78 7511226 6886139481.45 174045 4983033 66.34 2017-09-01 20:43:43.171745
RELIANCE EQ 2017-08-30 1532.15 1547.55 1568.80 1541.25 1563.50 1564.10 1558.27 2362387 3681230670.65 70628 821509 34.77 2017-08-30 19:42:56.219631
TCS EQ 2017-08-30 2470.85 2481.00 2490.00 2460.10 2485.00 2484.55 2478.46 485391 1203020937.15 24262 240993 49.65 2017-08-30 19:42:56.219631
INFY EQ 2017-08-30 927.45 937.20 939.00 924.10 926.70 926.65 930.56 8074832 7514125821.50 147639 4723273 58.49 2017-08-30 19:42:56.219631
KOTAKBANK EQ 2017-08-30 964.40 970.00 976.35 965.95 973.45 971.35 973.28 997329 970683416.80 27917 663372 66.51 2017-08-30 19:42:56.219631
TCS EQ 2017-08-29 2487.30 2482.00 2496.00 2463.95 2475.05 2470.85 2472.97 656301 1623010550.65 23498 432172 65.85 2017-08-30 19:42:56.219631
RELIANCE EQ 2017-08-29 1566.55 1561.85 1567.50 1530.00 1532.05 1532.15 1543.47 3466421 5350330119.90 109648 2104367 60.71 2017-08-30 19:42:56.219631
KOTAKBANK EQ 2017-08-29 976.05 975.00 975.90 962.00 964.25 964.40 965.93 1314765 1269972175.20 24082 781011 59.40 2017-08-30 19:42:56.219631
INFY EQ 2017-08-29 941.00 941.45 942.00 925.55 926.75 927.45 933.49 6684696 6240109664.25 148591 3807364 56.96 2017-08-30 19:42:56.219631
INFY EQ 2017-08-28 912.15 943.95 953.95 938.00 940.30 941.00 944.82 20356054 19232850863.35 339901 11887057 58.40 2017-08-30 19:42:56.219631
RELIANCE EQ 2017-08-28 1568.05 1579.05 1581.95 1561.20 1564.75 1566.55 1568.06 2815328 4414602361.45 113655 1952702 69.36 2017-08-30 19:42:56.219631
KOTAKBANK EQ 2017-08-28 972.10 980.00 982.95 972.50 972.65 976.05 977.00 621906 607605122.80 27880 316119 50.83 2017-08-30 19:42:56.219631
TCS EQ 2017-08-28 2496.60 2504.60 2505.40 2461.00 2491.00 2487.30 2479.76 1018398 2525378754.95 54931 696983 68.44 2017-08-30 19:42:56.219631
KOTAKBANK EQ 2017-08-24 980.10 984.90 984.90 966.05 974.00 972.10 972.39 1336640 1299737780.00 25553 637593 47.70 2017-08-25 15:09:50.887957
RELIANCE EQ 2017-08-24 1582.05 1590.00 1593.10 1564.50 1570.00 1568.05 1575.93 2892571 4558488605.60 92963 1522504 52.63 2017-08-25 15:09:50.887957
TCS EQ 2017-08-24 2489.45 2497.70 2517.95 2486.15 2498.05 2496.60 2495.82 811954 2026487435.65 42614 596982 73.52 2017-08-25 15:09:50.887957
INFY EQ 2017-08-24 892.80 910.00 918.25 902.35 911.50 912.15 910.72 21190262 19298432842.10 379260 13139149 62.01 2017-08-25 15:09:50.887957
TCS EQ 2017-08-23 2497.55 2505.00 2516.80 2473.15 2491.60 2489.45 2487.52 781136 1943093967.15 39129 512785 65.65 2017-08-25 15:09:50.887957
KOTAKBANK EQ 2017-08-23 970.80 978.00 984.00 964.00 977.75 980.10 971.47 2354519 2287352808.00 47518 1571906 66.76 2017-08-25 15:09:50.887957
RELIANCE EQ 2017-08-23 1560.05 1564.85 1586.55 1553.15 1582.55 1582.05 1567.85 1901824 2981782350.95 57111 705110 37.08 2017-08-25 15:09:50.887957
INFY EQ 2017-08-23 875.40 880.00 903.70 873.90 893.40 892.80 890.37 30642095 27282913878.80 431562 15763891 51.45 2017-08-25 15:09:50.887957
INFY EQ 2017-08-22 873.40 895.20 897.05 860.00 876.00 875.40 876.30 24621299 21575553323.60 436450 10004177 40.63 2017-08-25 15:09:50.887957
TCS EQ 2017-08-22 2528.80 2523.00 2539.50 2492.00 2500.00 2497.55 2516.08 565663 1423251637.70 35029 287383 50.80 2017-08-25 15:09:50.887957
RELIANCE EQ 2017-08-22 1564.40 1572.00 1579.90 1556.05 1560.10 1560.05 1568.81 2179230 3418790347.60 57712 1164969 53.46 2017-08-25 15:09:50.887957
KOTAKBANK EQ 2017-08-22 969.55 974.90 977.45 966.30 973.00 970.80 970.56 1206098 1170586724.75 30683 667162 55.32 2017-08-25 15:09:50.887957
INFY EQ 2017-08-21 923.25 924.00 924.00 870.00 870.15 873.40 888.68 45203588 40171479151.00 844350 20137307 44.55 2017-08-25 15:09:50.887957
TCS EQ 2017-08-21 2513.80 2505.50 2549.00 2494.30 2513.20 2528.80 2534.62 1152417 2920941547.70 54265 747946 64.90 2017-08-25 15:09:50.887957
RELIANCE EQ 2017-08-21 1575.40 1577.00 1584.15 1560.25 1564.30 1564.40 1571.08 1731188 2719841500.65 50892 746749 43.14 2017-08-25 15:09:50.887957
KOTAKBANK EQ 2017-08-21 983.55 988.40 991.70 967.50 968.30 969.55 980.26 845249 828566703.90 20306 431925 51.10 2017-08-25 15:09:50.887957
RELIANCE EQ 2017-08-18 1567.10 1564.00 1577.80 1553.15 1576.25 1575.40 1568.93 1814011 2846062732.35 50855 646001 35.61 2017-08-19 08:31:46.165818
TCS EQ 2017-08-18 2485.65 2474.00 2549.90 2471.40 2515.00 2513.80 2520.86 1418678 3576281721.80 77980 837580 59.04 2017-08-19 08:31:46.165818
KOTAKBANK EQ 2017-08-18 989.00 983.00 985.15 976.00 982.75 983.55 981.28 956180 938276458.45 15253 562531 58.83 2017-08-19 08:31:46.165818
INFY EQ 2017-08-18 1020.85 1017.90 1017.90 884.20 923.15 923.25 932.15 82202480 76625024333.45 1192900 42028494 51.13 2017-08-19 08:31:46.165818
RELIANCE EQ 2017-08-17 1566.10 1569.00 1597.65 1561.15 1563.00 1567.10 1580.02 3618179 5716789489.90 89026 1450228 40.08 2017-08-17 21:39:04.166114
TCS EQ 2017-08-17 2492.35 2500.70 2505.00 2462.10 2485.55 2485.65 2480.04 876187 2172977684.80 40452 613453 70.01 2017-08-17 21:39:04.166114
INFY EQ 2017-08-17 975.20 1005.00 1029.25 998.05 1021.05 1020.85 1012.61 12892130 13054759560.60 219380 8130105 63.06 2017-08-17 21:39:04.166114
KOTAKBANK EQ 2017-08-17 1000.55 1003.00 1003.00 982.00 984.45 989.00 992.66 1076077 1068183343.60 18328 383930 35.68 2017-08-17 21:39:04.166114
TCS EQ 2017-08-16 2469.40 2484.00 2543.80 2465.20 2490.15 2492.35 2487.66 686670 1708202481.35 44396 437761 63.75 2017-08-17 21:39:04.166114
INFY EQ 2017-08-16 981.45 982.00 986.10 969.00 979.35 975.20 975.79 3089040 3014254126.05 73688 2010754 65.09 2017-08-17 21:39:04.166114
KOTAKBANK EQ 2017-08-16 982.60 990.00 1005.00 967.55 998.95 1000.55 989.18 3147277 3113214057.20 45771 2260528 71.82 2017-08-17 21:39:04.166114
RELIANCE EQ 2017-08-16 1573.05 1572.00 1576.00 1550.20 1576.00 1566.10 1561.92 3103394 4847251820.75 96068 1481871 47.75 2017-08-17 21:39:04.166114
RELIANCE EQ 2017-08-14 1546.25 1561.00 1584.50 1561.00 1572.20 1573.05 1573.14 3072299 4833153046.90 92410 1667459 54.27 2017-08-17 21:39:04.166114
TCS EQ 2017-08-14 2496.05 2503.00 2509.90 2463.00 2468.00 2469.40 2487.26 393252 978120247.85 29766 227374 57.82 2017-08-17 21:39:04.166114
KOTAKBANK EQ 2017-08-14 992.20 992.50 1000.00 980.25 981.45 982.60 984.53 2666347 2625110750.20 56882 1974341 74.05 2017-08-17 21:39:04.166114
INFY EQ 2017-08-14 987.70 988.00 989.20 977.15 982.00 981.45 981.62 1908235 1873162935.80 83142 1423038 74.57 2017-08-17 21:39:04.166114
INFY EQ 2017-08-11 981.25 976.00 997.00 969.60 986.50 987.70 986.81 3272078 3228922463.05 85957 2064364 63.09 2017-08-12 09:23:13.832803
TCS EQ 2017-08-11 2511.45 2499.90 2535.00 2483.00 2492.65 2496.05 2503.79 697368 1746060388.35 41945 327636 46.98 2017-08-12 09:23:13.832803
KOTAKBANK EQ 2017-08-11 996.80 988.90 997.45 973.55 990.00 992.20 988.65 1421743 1405607718.80 31144 771992 54.30 2017-08-12 09:23:13.832803
RELIANCE EQ 2017-08-11 1584.35 1550.95 1580.00 1533.00 1545.50 1546.25 1558.16 3885064 6053534861.90 106441 1792053 46.13 2017-08-12 09:23:13.832803
TCS EQ 2017-08-10 2512.00 2509.00 2520.60 2486.35 2520.00 2511.45 2499.22 763086 1907116797.30 37900 507304 66.48 2017-08-10 22:39:17.115793
RELIANCE EQ 2017-08-10 1598.80 1593.05 1606.65 1577.95 1593.75 1584.35 1590.55 2328843 3704143392.15 82027 1089828 46.80 2017-08-10 22:39:17.115793
INFY EQ 2017-08-10 969.35 969.90 987.50 969.35 984.95 981.25 982.00 4570342 4488072666.75 118468 3294424 72.08 2017-08-10 22:39:17.115793
KOTAKBANK EQ 2017-08-10 992.40 994.90 1002.50 983.05 994.00 996.80 995.03 2495164 2482770080.55 39899 1252448 50.20 2017-08-10 22:39:17.115793
INFY EQ 2017-08-09 963.85 967.65 973.90 964.55 970.70 969.35 969.56 1961205 1901504150.20 74542 1112721 56.74 2017-08-10 22:39:17.115793
RELIANCE EQ 2017-08-09 1602.55 1601.50 1620.00 1585.00 1595.00 1598.80 1605.79 2385643 3830853342.75 73759 778289 32.62 2017-08-10 22:39:17.115793
KOTAKBANK EQ 2017-08-09 987.70 989.00 999.70 979.30 993.30 992.40 989.07 1131399 1119030721.15 38791 679454 60.05 2017-08-10 22:39:17.115793
TCS EQ 2017-08-09 2503.05 2500.00 2522.85 2493.30 2508.35 2512.00 2511.32 496473 1246803081.55 33860 316032 63.66 2017-08-10 22:39:17.115793
KOTAKBANK EQ 2017-08-08 997.90 1000.00 1000.00 980.10 986.95 987.70 986.57 1222642 1206221137.45 40822 705214 57.68 2017-08-10 22:39:17.115793
INFY EQ 2017-08-08 968.25 968.50 970.25 955.05 963.50 963.85 963.45 3002324 2892578680.85 83371 2062272 68.69 2017-08-10 22:39:17.115793
TCS EQ 2017-08-08 2503.45 2512.00 2528.60 2496.30 2500.15 2503.05 2507.64 536979 1346550397.15 24609 309875 57.71 2017-08-10 22:39:17.115793
RELIANCE EQ 2017-08-08 1616.35 1618.00 1621.05 1586.80 1604.60 1602.55 1605.42 2505568 4022476840.85 54425 856664 34.19 2017-08-10 22:39:17.115793
INFY EQ 2017-08-07 983.75 983.50 983.75 965.70 966.50 968.25 972.33 3036872 2952834608.05 75997 2439913 80.34 2017-08-07 22:30:36.059666
RELIANCE EQ 2017-08-07 1622.15 1631.60 1631.60 1612.55 1618.00 1616.35 1620.90 2180018 3533598682.40 73400 1064581 48.83 2017-08-07 22:30:36.059666
KOTAKBANK EQ 2017-08-07 996.20 1000.15 1001.95 994.30 996.75 997.90 997.58 619240 617739578.70 26600 422417 68.22 2017-08-07 22:30:36.059666
TCS EQ 2017-08-07 2522.80 2516.50 2520.00 2481.20 2507.40 2503.45 2491.28 942760 2348682444.05 29848 699856 74.23 2017-08-07 22:30:36.059666
KOTAKBANK EQ 2017-08-04 996.40 999.00 999.60 988.55 995.95 996.20 994.41 1187275 1180642265.85 38874 881975 74.29 2017-08-07 22:30:36.059666
TCS EQ 2017-08-04 2489.45 2490.80 2528.30 2488.00 2525.00 2522.80 2510.86 693945 1742396091.90 31371 340218 49.03 2017-08-07 22:30:36.059666
RELIANCE EQ 2017-08-04 1650.10 1663.00 1663.00 1615.10 1626.50 1622.15 1626.00 4247045 6905703756.40 105310 2052979 48.34 2017-08-07 22:30:36.059666
INFY EQ 2017-08-04 984.00 988.00 989.00 976.05 983.50 983.75 981.53 2674509 2625108704.90 54851 1951568 72.97 2017-08-07 22:30:36.059666
KOTAKBANK EQ 2017-08-03 1010.90 1009.90 1009.90 994.00 994.00 996.40 998.34 1152115 1150202821.30 43679 735956 63.88 2017-08-07 22:30:36.059666
RELIANCE EQ 2017-08-03 1629.20 1626.85 1664.90 1617.05 1654.00 1650.10 1645.48 4504776 7412507560.75 100320 1280650 28.43 2017-08-07 22:30:36.059666
TCS EQ 2017-08-03 2473.80 2480.00 2502.00 2466.45 2490.05 2489.45 2486.75 941274 2340709563.50 39294 732362 77.81 2017-08-07 22:30:36.059666
INFY EQ 2017-08-03 993.35 991.00 998.75 980.25 981.80 984.00 988.23 2320174 2292869696.85 64881 1484098 63.96 2017-08-07 22:30:36.059666
INFY EQ 2017-08-02 1005.55 1006.00 1012.75 987.20 989.10 993.35 999.06 2128792 2126780544.95 64338 1154252 54.22 2017-08-07 22:30:36.059666
TCS EQ 2017-08-02 2501.65 2500.00 2508.00 2462.00 2475.00 2473.80 2484.51 625512 1554089626.75 44731 366332 58.57 2017-08-07 22:30:36.059666
RELIANCE EQ 2017-08-02 1603.60 1610.00 1635.70 1608.10 1625.10 1629.20 1624.28 4751385 7717586946.25 85961 2143251 45.11 2017-08-07 22:30:36.059666
KOTAKBANK EQ 2017-08-02 1015.30 1015.80 1023.25 1005.20 1007.80 1010.90 1013.74 1119072 1134447476.00 30670 653946 58.44 2017-08-07 22:30:36.059666
TCS EQ 2017-08-01 2491.80 2500.00 2520.75 2491.00 2495.15 2501.65 2502.14 873730 2186195097.35 42188 620303 70.99 2017-08-01 22:02:56.341766
KOTAKBANK EQ 2017-08-01 1021.65 1024.00 1024.00 1011.00 1011.25 1015.30 1015.89 2063948 2096751585.80 64779 1559594 75.56 2017-08-01 22:02:56.341766
INFY EQ 2017-08-01 1011.20 1011.00 1017.00 998.35 1004.50 1005.55 1005.38 3844699 3865373992.85 74672 2634496 68.52 2017-08-01 22:02:56.341766
RELIANCE EQ 2017-08-01 1615.20 1622.75 1622.75 1591.50 1605.80 1603.60 1605.00 2814298 4516958842.35 80380 1413196 50.21 2017-08-01 22:02:56.341766
RELIANCE EQ 2017-07-31 1594.45 1601.95 1618.80 1596.00 1615.45 1615.20 1610.24 3787034 6098027726.85 77426 1889965 49.91 2017-07-31 22:38:41.357264
TCS EQ 2017-07-31 2484.30 2471.00 2519.00 2463.00 2494.95 2491.80 2490.03 1009831 2514510450.40 59801 555095 54.97 2017-07-31 22:38:41.357264
KOTAKBANK EQ 2017-07-31 1012.70 1018.00 1031.70 1012.85 1023.00 1021.65 1022.15 2464607 2519207334.05 42857 1454736 59.03 2017-07-31 22:38:41.357264
INFY EQ 2017-07-31 997.35 991.90 1021.70 986.75 1015.00 1011.20 1007.77 9579124 9653593591.35 194493 6840218 71.41 2017-07-31 22:38:41.357264
RELIANCE EQ 2017-07-28 1594.80 1591.25 1605.95 1578.00 1594.00 1594.45 1592.27 3276023 5216321535.60 81539 1149781 35.10 2017-07-31 22:38:41.357264
INFY EQ 2017-07-28 971.05 976.00 1003.00 962.30 995.70 997.35 987.20 5549214 5478201640.40 92083 3196985 57.61 2017-07-31 22:38:41.357264
KOTAKBANK EQ 2017-07-28 998.15 996.70 1017.50 995.00 1016.20 1012.70 1005.15 1304864 1311579483.80 53633 696972 53.41 2017-07-31 22:38:41.357264
TCS EQ 2017-07-28 2481.70 2481.00 2493.05 2442.00 2484.95 2484.30 2467.41 691376 1705908234.75 55534 349700 50.58 2017-07-31 22:38:41.357264
RELIANCE EQ 2017-07-27 1622.75 1628.00 1631.50 1588.35 1592.80 1594.80 1608.84 4208071 6770133068.75 74777 2154944 51.21 2017-07-31 22:38:41.357264
TCS EQ 2017-07-27 2556.00 2542.20 2584.80 2466.50 2477.00 2481.70 2499.85 2127652 5318805858.45 58582 1376530 64.70 2017-07-31 22:38:41.357264
INFY EQ 2017-07-27 994.05 996.00 1004.00 966.80 969.85 971.05 981.64 6338426 6222055606.70 100543 4878648 76.97 2017-07-31 22:38:41.357264
KOTAKBANK EQ 2017-07-27 986.55 993.50 1005.00 982.50 997.35 998.15 995.73 2564843 2553880068.15 60487 1803676 70.32 2017-07-31 22:38:41.357264
KOTAKBANK EQ 2017-07-26 987.95 995.50 995.50 982.60 985.25 986.55 987.71 1816661 1794328989.20 19560 1505873 82.89 2017-07-26 19:03:03.232958
INFY EQ 2017-07-26 993.85 998.10 999.00 990.40 994.00 994.05 993.84 3435012 3413852845.20 104013 2857462 83.19 2017-07-26 19:03:03.232958
TCS EQ 2017-07-26 2571.50 2560.00 2575.00 2547.00 2552.00 2556.00 2559.66 729913 1868329653.30 38234 464420 63.63 2017-07-26 19:03:03.232958
RELIANCE EQ 2017-07-26 1602.15 1604.20 1629.90 1601.10 1621.15 1622.75 1620.72 5018389 8133382696.20 126847 2015577 40.16 2017-07-26 19:03:03.232958
TCS EQ 2017-07-25 2530.70 2525.75 2580.00 2518.40 2579.00 2571.50 2552.41 1339416 3418736144.50 93466 915489 68.35 2017-07-25 23:11:01.42422
KOTAKBANK EQ 2017-07-25 992.95 1000.00 1000.00 983.10 989.90 987.95 990.05 1300655 1287718530.30 29989 803141 61.75 2017-07-25 23:11:01.42422
INFY EQ 2017-07-25 990.55 990.00 999.00 986.20 994.00 993.85 992.82 3572807 3547155443.75 104586 2636530 73.79 2017-07-25 23:11:01.42422
RELIANCE EQ 2017-07-25 1615.25 1624.70 1624.95 1597.60 1602.50 1602.15 1610.25 4586079 7384713584.95 110309 2144225 46.76 2017-07-25 23:11:01.42422
INFY EQ 2017-07-24 980.10 983.50 994.00 982.60 990.50 990.55 989.58 3064588 3032646958.40 110820 2177458 71.05 2017-07-24 21:54:49.826429
TCS EQ 2017-07-24 2491.20 2482.00 2540.00 2482.00 2535.00 2530.70 2519.47 1135701 2861364170.30 68968 749335 65.98 2017-07-24 21:54:49.826429
KOTAKBANK EQ 2017-07-24 999.45 1004.60 1008.40 987.55 990.40 992.95 997.91 2226380 2221719344.05 81401 1356497 60.93 2017-07-24 21:54:49.826429
RELIANCE EQ 2017-07-24 1585.00 1600.00 1624.90 1585.00 1619.00 1615.25 1613.62 9927229 16018796811.70 192058 3831194 38.59 2017-07-24 21:54:49.826429
KOTAKBANK EQ 2017-07-21 980.00 984.90 1002.50 970.40 1001.95 999.45 989.12 2104019 2081132993.95 60621 1029816 48.95 2017-07-22 07:28:55.04515
INFY EQ 2017-07-21 969.45 973.00 982.55 971.40 979.90 980.10 978.45 2990377 2925921839.85 68179 1923535 64.32 2017-07-22 07:28:55.04515
TCS EQ 2017-07-21 2444.70 2434.90 2500.00 2434.55 2496.00 2491.20 2473.18 1074208 2656704863.20 64460 652870 60.78 2017-07-22 07:28:55.04515
RELIANCE EQ 2017-07-21 1528.90 1550.00 1591.70 1544.95 1584.00 1585.00 1572.08 22205112 34908155068.50 427790 4293169 19.33 2017-07-22 07:28:55.04515
INFY EQ 2017-07-20 979.85 979.30 979.85 966.95 969.00 969.45 970.69 3404870 3305085666.30 101526 2486394 73.02 2017-07-22 07:28:55.04515
KOTAKBANK EQ 2017-07-20 994.20 1001.95 1016.40 975.50 979.10 980.00 1004.55 10689537 10738194423.40 100861 4734069 44.29 2017-07-22 07:28:55.04515
RELIANCE EQ 2017-07-20 1532.95 1539.75 1550.00 1523.70 1526.10 1528.90 1535.46 3114686 4782481316.70 71431 1606391 51.57 2017-07-22 07:28:55.04515
TCS EQ 2017-07-20 2449.60 2449.25 2456.90 2430.50 2437.00 2444.70 2441.25 591252 1443393893.90 23307 305250 51.63 2017-07-22 07:28:55.04515
INFY EQ 2017-07-19 985.60 981.45 988.65 969.10 979.60 979.85 976.12 2945139 2874801639.95 105595 1545101 52.46 2017-07-19 22:26:09.701038
TCS EQ 2017-07-19 2408.35 2415.50 2460.00 2415.10 2449.25 2449.60 2442.01 1957788 4780943652.55 87419 1244355 63.56 2017-07-19 22:26:09.701038
RELIANCE EQ 2017-07-19 1519.90 1512.60 1538.00 1512.60 1538.00 1532.95 1527.52 2695041 4116718439.05 77682 1515379 56.23 2017-07-19 22:26:09.701038
KOTAKBANK EQ 2017-07-19 977.10 982.50 998.00 976.05 995.05 994.20 988.44 4990375 4932708642.55 43422 3808209 76.31 2017-07-19 22:26:09.701038
RELIANCE EQ 2017-07-18 1551.75 1546.80 1551.80 1511.00 1520.50 1519.90 1526.50 4489412 6853087594.90 91217 2516460 56.05 2017-07-18 21:45:14.605038
KOTAKBANK EQ 2017-07-18 979.70 981.80 987.00 971.35 975.00 977.10 980.88 1096403 1075444176.45 32676 659979 60.19 2017-07-18 21:45:14.605038
INFY EQ 2017-07-18 984.05 986.05 1004.80 981.10 983.65 985.60 995.69 4130090 4112296075.35 93509 2299835 55.68 2017-07-18 21:45:14.605038
TCS EQ 2017-07-18 2395.45 2396.15 2443.00 2396.15 2415.10 2408.35 2418.05 954001 2306823902.80 67981 587896 61.62 2017-07-18 21:45:14.605038
TCS EQ 2017-07-17 2397.45 2397.70 2422.10 2382.20 2397.10 2395.45 2402.63 1105911 2657095372.05 49251 668063 60.41 2017-07-17 21:19:54.911638
INFY EQ 2017-07-17 972.05 975.00 992.00 974.00 985.55 984.05 984.54 3849125 3789602386.00 85783 2209178 57.39 2017-07-17 21:19:54.911638
KOTAKBANK EQ 2017-07-17 977.20 983.00 990.00 976.40 980.20 979.70 984.87 2553254 2514632797.60 91002 1869380 73.22 2017-07-17 21:19:54.911638
RELIANCE EQ 2017-07-17 1533.75 1537.00 1559.60 1537.00 1548.70 1551.75 1550.72 4285809 6646109251.55 58737 2295970 53.57 2017-07-17 21:19:54.911638
KOTAKBANK EQ 2017-07-14 962.10 968.95 983.45 963.75 975.20 977.20 975.95 3771140 3680457271.60 65371 2624418 69.59 2017-07-16 14:58:13.935772
INFY EQ 2017-07-14 977.05 999.45 1006.85 966.05 970.00 972.05 985.55 11239090 11076697425.95 246571 4902877 43.62 2017-07-16 14:58:13.935772
TCS EQ 2017-07-14 2446.40 2383.00 2425.00 2375.00 2399.10 2397.45 2396.18 2254216 5401499336.35 95561 853385 37.86 2017-07-16 14:58:13.935772
RELIANCE EQ 2017-07-14 1522.10 1520.00 1536.00 1515.55 1533.00 1533.75 1527.64 4693011 7169211716.90 60570 1855009 39.53 2017-07-16 14:58:13.935772
TCS EQ 2017-07-13 2439.45 2445.00 2472.00 2426.60 2439.00 2446.40 2449.50 1565980 3835873018.25 64700 819249 52.32 2017-07-16 14:58:13.935772
KOTAKBANK EQ 2017-07-13 956.65 960.00 967.80 956.80 962.00 962.10 962.63 2787244 2683093501.95 53288 2249748 80.72 2017-07-16 14:58:13.935772
INFY EQ 2017-07-13 972.35 977.25 983.45 964.10 980.00 977.05 977.00 2585196 2525724825.00 74502 1139208 44.07 2017-07-16 14:58:13.935772
RELIANCE EQ 2017-07-13 1511.10 1508.75 1525.00 1506.15 1518.60 1522.10 1516.35 5259759 7975613062.30 80445 2425730 46.12 2017-07-16 14:58:13.935772
TCS EQ 2017-07-12 2475.80 2482.50 2483.30 2430.10 2441.00 2439.45 2453.34 1323225 3246316255.30 62259 926229 70.00 2017-07-12 21:58:51.782998
KOTAKBANK EQ 2017-07-12 958.75 960.00 963.00 951.25 956.95 956.65 955.44 1664448 1590282080.10 50180 1281137 76.97 2017-07-12 21:58:51.782998
INFY EQ 2017-07-12 975.35 974.95 981.50 968.75 973.00 972.35 974.41 3137988 3057672503.55 77201 2147850 68.45 2017-07-12 21:58:51.782998
RELIANCE EQ 2017-07-12 1494.35 1499.40 1525.00 1497.50 1511.25 1511.10 1512.30 3909797 5912789614.60 130937 1618467 41.40 2017-07-12 21:58:51.782998
KOTAKBANK EQ 2017-07-11 968.00 969.90 970.95 955.25 955.25 958.75 965.22 1334899 1288475421.30 60496 1008309 75.53 2017-07-12 21:58:51.782998
TCS EQ 2017-07-11 2434.95 2426.00 2514.80 2426.00 2482.50 2475.80 2478.13 1768752 4383194952.65 96054 937311 52.99 2017-07-12 21:58:51.782998
RELIANCE EQ 2017-07-11 1492.85 1501.00 1504.40 1487.00 1496.50 1494.35 1495.08 4799229 7175215647.25 58533 2178682 45.40 2017-07-12 21:58:51.782998
INFY EQ 2017-07-11 957.05 956.65 989.50 956.65 978.60 975.35 978.98 5769854 5648578195.35 113632 3220051 55.81 2017-07-12 21:58:51.782998
KOTAKBANK EQ 2017-07-10 964.70 964.00 972.80 960.00 962.65 968.00 968.41 354368 343174446.05 5417 243173 68.62 2017-07-12 21:58:51.782998
INFY EQ 2017-07-10 935.40 945.00 1028.90 937.30 953.30 957.05 953.49 847546 808125207.50 17862 426402 50.31 2017-07-12 21:58:51.782998
RELIANCE EQ 2017-07-10 1491.15 1530.00 1550.00 1489.10 1491.00 1492.85 1495.16 815433 1219206575.70 9771 524406 64.31 2017-07-12 21:58:51.782998
TCS EQ 2017-07-10 2331.95 2341.00 2444.90 2341.00 2435.00 2434.95 2426.54 398392 966714360.85 12486 188289 47.26 2017-07-12 21:58:51.782998
RELIANCE EQ 2017-07-07 1442.55 1443.00 1497.75 1440.00 1489.50 1491.15 1467.56 8193635 12024672966.80 118579 2850308 34.79 2017-07-08 18:31:13.377031
TCS EQ 2017-07-07 2347.55 2350.00 2356.45 2325.50 2332.00 2331.95 2343.49 616045 1443697742.70 52731 417958 67.85 2017-07-08 18:31:13.377031
KOTAKBANK EQ 2017-07-07 958.10 957.00 967.50 954.10 964.00 964.70 961.19 1223510 1176025514.65 44621 888604 72.63 2017-07-08 18:31:13.377031
INFY EQ 2017-07-07 947.00 943.85 945.45 933.05 935.10 935.40 938.78 2888443 2711621745.50 98641 2118035 73.33 2017-07-08 18:31:13.377031
RELIANCE EQ 2017-07-06 1442.65 1448.70 1450.00 1438.00 1442.00 1442.55 1444.20 3106517 4486436976.50 51171 1446377 46.56 2017-07-06 22:31:31.552308
KOTAKBANK EQ 2017-07-06 959.85 961.80 962.85 954.05 958.45 958.10 958.32 804102 770589024.30 24121 491826 61.16 2017-07-06 22:31:31.552308
INFY EQ 2017-07-06 950.90 945.00 957.00 944.20 946.80 947.00 950.12 1914860 1819345350.90 56849 1143132 59.70 2017-07-06 22:31:31.552308
TCS EQ 2017-07-06 2356.00 2359.00 2361.90 2340.10 2350.05 2347.55 2348.75 513394 1205834807.35 26826 342973 66.81 2017-07-06 22:31:31.552308
INFY EQ 2017-07-05 962.15 959.00 959.00 945.40 952.00 950.90 950.46 2113114 2008422006.70 58308 1201934 56.88 2017-07-05 23:15:56.739004
KOTAKBANK EQ 2017-07-05 958.80 960.70 963.30 954.10 957.40 959.85 960.32 1239270 1190093515.70 25498 854307 68.94 2017-07-05 23:15:56.739004
TCS EQ 2017-07-05 2366.85 2360.80 2365.00 2345.00 2358.00 2356.00 2354.42 407928 960433302.45 22153 216685 53.12 2017-07-05 23:15:56.739004
RELIANCE EQ 2017-07-05 1421.95 1429.45 1447.45 1424.00 1440.05 1442.65 1440.65 6219522 8960156338.10 67692 2253529 36.23 2017-07-05 23:15:56.739004
TCS EQ 2017-07-04 2373.60 2373.30 2380.45 2350.05 2360.80 2366.85 2366.90 607567 1438053124.65 24611 339629 55.90 2017-07-04 22:58:51.866993
RELIANCE EQ 2017-07-04 1381.05 1390.00 1427.10 1389.00 1422.00 1421.95 1411.47 4301200 6071002326.55 79094 1269909 29.52 2017-07-04 22:58:51.866993
INFY EQ 2017-07-04 951.90 953.85 970.00 949.40 961.00 962.15 962.03 2583863 2485762341.40 54690 1493619 57.81 2017-07-04 22:58:51.866993
KOTAKBANK EQ 2017-07-04 948.85 952.50 961.40 943.25 957.00 958.80 950.61 1438005 1366983235.80 55581 1009981 70.23 2017-07-04 22:58:51.866993
RELIANCE EQ 2017-07-03 1380.00 1388.20 1394.70 1371.00 1384.00 1381.05 1381.94 2101886 2904674175.10 58487 909257 43.26 2017-07-04 22:58:51.866993
KOTAKBANK EQ 2017-07-03 955.75 953.10 955.45 940.20 951.80 948.85 948.25 1337634 1268408882.15 30454 733039 54.80 2017-07-04 22:58:51.866993
INFY EQ 2017-07-03 935.55 941.10 955.00 934.60 953.60 951.90 945.66 2544462 2406192366.05 62128 1419172 55.77 2017-07-04 22:58:51.866993
TCS EQ 2017-07-03 2362.35 2357.40 2383.05 2343.10 2371.00 2373.60 2368.46 737978 1747872336.05 39614 492755 66.77 2017-07-04 22:58:51.866993
KOTAKBANK EQ 2017-06-30 948.35 946.00 961.40 936.00 957.95 955.75 947.92 1921598 1821524873.45 34028 1262488 65.70 2017-06-30 21:48:26.554194
INFY EQ 2017-06-30 930.20 930.80 938.00 929.00 934.40 935.55 934.42 2108350 1970090052.20 64325 1526984 72.43 2017-06-30 21:48:26.554194
TCS EQ 2017-06-30 2333.25 2324.40 2377.00 2323.10 2361.00 2362.35 2361.01 876924 2070428287.85 45339 543014 61.92 2017-06-30 21:48:26.554194
RELIANCE EQ 2017-06-30 1392.70 1392.00 1392.40 1375.05 1383.00 1380.00 1381.68 1786211 2467964900.75 57115 797965 44.67 2017-06-30 21:48:26.554194
INFY EQ 2017-06-29 924.70 930.20 947.95 926.60 929.00 930.20 935.13 7957020 7440838109.90 103952 5660732 71.14 2017-06-30 21:48:26.554194
KOTAKBANK EQ 2017-06-29 972.20 973.70 976.95 945.00 952.00 948.35 958.71 2798286 2682744265.30 43817 1532517 54.77 2017-06-30 21:48:26.554194
RELIANCE EQ 2017-06-29 1398.50 1400.00 1410.00 1390.10 1392.35 1392.70 1397.72 2948322 4120928819.30 73181 1023958 34.73 2017-06-30 21:48:26.554194
TCS EQ 2017-06-29 2350.05 2359.00 2372.05 2323.10 2328.95 2333.25 2342.52 1235913 2895151088.60 41555 909603 73.60 2017-06-30 21:48:26.554194
INFY EQ 2017-06-28 927.05 932.80 933.00 921.00 924.00 924.70 925.73 2952612 2733310088.65 98295 2094305 70.93 2017-06-30 21:48:26.554194
RELIANCE EQ 2017-06-28 1437.15 1439.95 1439.95 1395.55 1399.80 1398.50 1408.58 3558538 5012497439.80 96283 1761401 49.50 2017-06-30 21:48:26.554194
TCS EQ 2017-06-28 2342.85 2349.90 2358.00 2335.00 2346.25 2350.05 2345.89 894863 2099251693.65 46724 653390 73.02 2017-06-30 21:48:26.554194
KOTAKBANK EQ 2017-06-28 974.75 983.75 983.75 967.85 974.00 972.20 974.25 1333766 1299419312.80 37444 990263 74.25 2017-06-30 21:48:26.554194
TCS EQ 2017-06-27 2361.70 2350.60 2384.70 2331.60 2348.00 2342.85 2357.33 987165 2327075044.50 61242 613618 62.16 2017-06-30 21:48:26.554194
RELIANCE EQ 2017-06-27 1435.85 1432.00 1443.00 1425.00 1439.05 1437.15 1433.65 7449878 10680534186.35 95862 4517542 60.64 2017-06-30 21:48:26.554194
KOTAKBANK EQ 2017-06-27 985.20 985.00 992.90 966.45 976.75 974.75 978.57 1577817 1544005733.55 42677 1182918 74.97 2017-06-30 21:48:26.554194
INFY EQ 2017-06-27 943.25 945.00 948.00 923.75 926.00 927.05 929.06 3452330 3207420226.50 113272 2392340 69.30 2017-06-30 21:48:26.554194
TCS EQ 2017-06-23 2394.85 2399.40 2413.95 2354.00 2359.80 2361.70 2388.78 712378 1701711236.30 52090 347676 48.80 2017-06-30 21:48:26.554194
INFY EQ 2017-06-23 940.15 945.00 949.15 938.00 943.05 943.25 943.77 3201509 3021488880.30 118944 2359021 73.68 2017-06-30 21:48:26.554194
RELIANCE EQ 2017-06-23 1432.65 1436.00 1442.00 1430.60 1432.10 1435.85 1437.72 7118832 10234862866.60 84739 4671640 65.62 2017-06-30 21:48:26.554194
KOTAKBANK EQ 2017-06-23 997.90 999.00 1004.65 982.75 985.50 985.20 993.24 1455696 1445850923.80 50316 992166 68.16 2017-06-30 21:48:26.554194
RELIANCE EQ 2017-06-22 1422.00 1429.45 1445.40 1427.70 1434.80 1432.65 1438.13 5055942 7271102905.30 67464 2293076 45.35 2017-06-22 23:05:23.048933
INFY EQ 2017-06-22 943.35 947.70 968.70 935.10 939.00 940.15 953.78 4732621 4513895877.95 115123 2848768 60.19 2017-06-22 23:05:23.048933
KOTAKBANK EQ 2017-06-22 991.95 990.00 1004.25 990.00 996.00 997.90 998.33 1745066 1742155424.40 53205 1123868 64.40 2017-06-22 23:05:23.048933
TCS EQ 2017-06-22 2406.30 2409.00 2431.00 2385.00 2391.45 2394.85 2403.02 2887941 6939787421.10 51314 2442403 84.57 2017-06-22 23:05:23.048933
KOTAKBANK EQ 2017-06-21 983.05 982.95 995.00 979.15 991.55 991.95 987.43 1094255 1080501350.75 47110 745131 68.09 2017-06-21 23:26:43.872214
RELIANCE EQ 2017-06-21 1412.35 1407.80 1428.00 1404.25 1427.75 1422.00 1418.57 4569943 6482764628.40 72533 2979165 65.19 2017-06-21 23:26:43.872214
TCS EQ 2017-06-21 2445.00 2440.00 2442.15 2397.20 2406.75 2406.30 2412.24 828909 1999530130.00 60134 488457 58.93 2017-06-21 23:26:43.872214
INFY EQ 2017-06-21 943.55 945.00 949.00 936.05 948.55 943.35 941.04 1867932 1757791620.60 59945 1286468 68.87 2017-06-21 23:26:43.872214
TCS EQ 2017-06-20 2431.70 2431.00 2449.00 2380.30 2443.60 2445.00 2427.14 835479 2027828499.20 56385 443227 53.05 2017-06-21 23:26:43.872214
RELIANCE EQ 2017-06-20 1409.25 1409.00 1422.10 1407.45 1411.05 1412.35 1414.55 2318399 3279484043.00 54658 1142097 49.26 2017-06-21 23:26:43.872214
KOTAKBANK EQ 2017-06-20 987.55 990.00 990.00 980.40 983.90 983.05 984.97 657768 647883139.60 36783 520155 79.08 2017-06-21 23:26:43.872214
INFY EQ 2017-06-20 929.85 935.00 946.90 934.05 944.25 943.55 943.01 2592198 2444471885.25 105790 1509148 58.22 2017-06-21 23:26:43.872214
RELIANCE EQ 2017-06-19 1388.80 1390.20 1415.80 1390.20 1407.00 1409.25 1409.38 3482912 4908755460.05 97727 1288969 37.01 2017-06-21 23:26:43.872214
KOTAKBANK EQ 2017-06-19 982.65 986.25 991.80 985.00 985.35 987.55 987.69 917933 906631043.30 19920 584693 63.70 2017-06-21 23:26:43.872214
INFY EQ 2017-06-19 940.25 939.95 940.25 928.00 930.80 929.85 931.98 3427930 3194759665.40 82075 2297829 67.03 2017-06-21 23:26:43.872214
TCS EQ 2017-06-19 2399.70 2416.90 2446.35 2405.15 2432.00 2431.70 2430.50 822371 1998776222.20 53034 493678 60.03 2017-06-21 23:26:43.872214
TCS EQ 2017-06-16 2411.20 2414.95 2435.00 2386.50 2395.00 2399.70 2402.96 1225213 2944142144.40 72001 709697 57.92 2017-06-18 19:16:58.776522
INFY EQ 2017-06-16 952.10 949.10 953.85 936.00 937.00 940.25 942.47 5474225 5159269025.25 109487 4241070 77.47 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-16 962.60 966.95 990.10 962.35 984.45 982.65 980.39 4197485 4115186021.95 42407 3516924 83.79 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-16 1383.95 1389.10 1395.80 1369.30 1387.10 1388.80 1384.77 7477157 10354166799.60 126947 3372282 45.10 2017-06-18 19:16:58.776522
INFY EQ 2017-06-15 958.60 959.65 967.95 949.60 951.35 952.10 956.12 2764031 2642752622.05 67490 1852460 67.02 2017-06-18 19:16:58.776522
TCS EQ 2017-06-15 2470.20 2469.00 2469.70 2405.00 2410.00 2411.20 2427.94 1498599 3638509043.15 65157 1140716 76.12 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-15 1357.50 1360.00 1395.00 1359.10 1377.35 1383.95 1379.51 6466804 8921027744.65 122808 2913028 45.05 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-15 968.05 962.50 969.75 960.20 962.90 962.60 965.32 1158086 1117918099.20 41153 836154 72.20 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-14 1314.35 1315.90 1360.00 1315.90 1360.00 1357.50 1348.06 12101027 16312963495.05 139964 7232727 59.77 2017-06-18 19:16:58.776522
TCS EQ 2017-06-14 2451.55 2455.00 2476.00 2455.00 2465.40 2470.20 2469.41 744571 1838650964.00 42987 456486 61.31 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-14 974.20 970.00 972.15 963.00 966.05 968.05 968.28 955259 924962692.35 39317 717298 75.09 2017-06-18 19:16:58.776522
INFY EQ 2017-06-14 957.80 960.00 961.90 951.20 958.50 958.60 957.02 3719055 3559194776.55 90312 2710765 72.89 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-13 1319.45 1320.60 1327.00 1311.00 1312.00 1314.35 1318.87 1377291 1816467340.70 63864 679324 49.32 2017-06-18 19:16:58.776522
INFY EQ 2017-06-13 963.85 953.50 962.95 951.60 957.95 957.80 958.26 2468897 2365833763.70 69355 1449584 58.71 2017-06-18 19:16:58.776522
TCS EQ 2017-06-13 2487.20 2465.00 2481.10 2447.00 2450.00 2451.55 2464.89 587707 1448635342.35 52410 268108 45.62 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-13 976.70 973.20 980.00 971.25 973.40 974.20 975.50 900426 878363276.90 32301 656947 72.96 2017-06-18 19:16:58.776522
TCS EQ 2017-06-12 2507.00 2497.00 2512.90 2470.40 2484.90 2487.20 2487.48 813253 2022948074.30 44849 306655 37.71 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-12 985.10 985.85 990.00 972.10 977.80 976.70 978.02 1192741 1166527765.30 20564 806507 67.62 2017-06-18 19:16:58.776522
INFY EQ 2017-06-12 948.60 943.35 965.20 940.10 964.40 963.85 953.95 4295838 4097996731.10 89686 2215716 51.58 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-12 1335.70 1326.55 1329.75 1317.00 1319.00 1319.45 1321.07 1927513 2546372486.95 44210 1194367 61.96 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-09 978.85 978.75 987.00 975.55 985.85 985.10 982.24 1383421 1358856540.00 37921 990520 71.60 2017-06-18 19:16:58.776522
TCS EQ 2017-06-09 2521.60 2520.00 2547.40 2486.00 2518.60 2507.00 2513.28 1574017 3955950265.40 83931 599286 38.07 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-09 1331.70 1345.10 1352.95 1331.00 1332.95 1335.70 1340.93 3162802 4241088719.10 78984 1333930 42.18 2017-06-18 19:16:58.776522
INFY EQ 2017-06-09 956.45 938.55 950.95 923.00 949.00 948.60 937.55 7378831 6918028230.35 161124 3054942 41.40 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-08 968.65 969.95 983.30 965.90 978.85 978.85 978.30 1509894 1477136594.25 37128 967731 64.09 2017-06-18 19:16:58.776522
INFY EQ 2017-06-08 961.30 962.95 962.95 948.15 956.05 956.45 952.81 3097676 2951501576.75 88147 1778850 57.43 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-08 1339.00 1340.00 1344.80 1328.05 1333.90 1331.70 1332.33 1806521 2406881914.95 61841 1063436 58.87 2017-06-18 19:16:58.776522
TCS EQ 2017-06-08 2615.25 2598.00 2604.95 2515.50 2520.00 2521.60 2543.44 1665357 4235730503.25 80468 678314 40.73 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-07 966.40 970.00 970.00 964.00 968.95 968.65 967.70 663956 642507507.40 24136 448087 67.49 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-07 1312.80 1311.20 1342.00 1309.00 1339.00 1339.00 1328.04 2559954 3399718610.00 102403 1465014 57.23 2017-06-18 19:16:58.776522
INFY EQ 2017-06-07 979.35 985.00 988.90 945.00 959.30 961.30 963.75 6227523 6001805446.20 139990 2519343 40.45 2017-06-18 19:16:58.776522
TCS EQ 2017-06-07 2696.00 2697.00 2700.00 2576.55 2613.95 2615.25 2624.95 2463888 6467588528.80 109104 1265805 51.37 2017-06-18 19:16:58.776522
INFY EQ 2017-06-06 958.75 965.00 987.50 964.40 980.00 979.35 980.08 3504343 3434525873.65 83178 2018029 57.59 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-06 1329.35 1333.95 1333.95 1311.00 1312.50 1312.80 1320.16 2192356 2894270054.80 61140 1301049 59.34 2017-06-18 19:16:58.776522
KOTAKBANK EQ 2017-06-06 967.00 970.00 970.00 960.10 968.00 966.40 964.96 1700072 1640502080.90 31554 1449602 85.27 2017-06-18 19:16:58.776522
TCS EQ 2017-06-06 2603.95 2631.00 2708.95 2630.00 2705.00 2696.00 2693.18 2973360 8007780799.00 132494 1888281 63.51 2017-06-18 19:16:58.776522
RELIANCE EQ 2017-06-05 1324.75 1326.25 1341.00 1315.85 1330.00 1329.35 1328.64 2476706 3290662701.45 77234 1452622 58.65 2017-06-05 13:36:36.401
INFY EQ 2017-06-05 969.45 970.00 972.00 957.05 959.00 958.75 961.71 2731349 2626761462.75 83794 1941199 71.07 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-06-05 965.25 965.90 969.00 959.45 967.95 967.00 964.33 834584 804811251.15 29729 584224 70.00 2017-06-05 13:36:36.401
TCS EQ 2017-06-05 2564.90 2565.00 2619.90 2560.15 2616.00 2603.95 2577.20 750094 1933140402.50 39041 490594 65.40 2017-06-05 13:36:36.401
INFY EQ 2017-06-02 971.40 973.40 975.45 964.20 966.00 969.45 968.76 1958983 1897792688.95 48927 1396644 71.29 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-06-02 962.65 965.50 972.50 963.50 965.00 965.25 965.86 449924 434565610.50 22351 289201 64.28 2017-06-05 13:36:36.401
RELIANCE EQ 2017-06-02 1328.25 1335.00 1338.70 1317.00 1322.90 1324.75 1326.29 2627565 3484908657.55 92530 1625375 61.86 2017-06-05 13:36:36.401
TCS EQ 2017-06-02 2553.60 2556.25 2591.85 2552.50 2560.00 2564.90 2568.84 677824 1741220234.05 43736 511928 75.53 2017-06-05 13:36:36.401
RELIANCE EQ 2017-06-01 1340.70 1332.70 1340.00 1323.00 1329.85 1328.25 1329.31 2179328 2896998252.00 79314 1229535 56.42 2017-06-05 13:36:36.401
INFY EQ 2017-06-01 977.05 969.30 979.70 958.55 971.25 971.40 969.49 2754303 2670262585.15 81421 1822506 66.17 2017-06-05 13:36:36.401
TCS EQ 2017-06-01 2546.60 2530.00 2564.00 2530.00 2553.00 2553.60 2552.85 540032 1378618493.35 38315 370004 68.52 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-06-01 966.05 963.35 968.00 958.90 963.80 962.65 963.19 757345 729468746.65 24843 479583 63.32 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-31 961.95 962.95 971.30 962.50 965.05 966.05 966.00 1351133 1305195685.85 54651 995792 73.70 2017-06-05 13:36:36.401
TCS EQ 2017-05-31 2551.10 2533.00 2572.50 2528.00 2539.95 2546.60 2549.69 1251365 3190589291.10 103176 925467 73.96 2017-06-05 13:36:36.401
INFY EQ 2017-05-31 996.20 993.55 993.55 974.85 976.05 977.05 980.19 3881950 3805051202.80 121323 3086038 79.50 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-31 1359.35 1367.00 1367.95 1335.80 1340.00 1340.70 1346.68 3754099 5055552391.80 153444 2447584 65.20 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-30 968.55 966.95 967.25 955.55 961.15 961.95 960.70 632580 607718768.75 20484 366799 57.98 2017-06-05 13:36:36.401
TCS EQ 2017-05-30 2572.85 2560.00 2575.95 2525.00 2548.20 2551.10 2554.74 463817 1184932112.45 26766 246206 53.08 2017-06-05 13:36:36.401
INFY EQ 2017-05-30 985.15 982.00 1000.00 978.65 993.00 996.20 995.45 1858455 1850003637.75 62012 1280033 68.88 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-30 1356.90 1355.90 1364.70 1348.50 1360.00 1359.35 1357.25 2207727 2996431672.15 71958 1133031 51.32 2017-06-05 13:36:36.401
TCS EQ 2017-05-29 2578.25 2579.00 2596.50 2564.00 2572.00 2572.85 2577.65 874645 2254524743.95 41767 635375 72.64 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-29 1337.30 1337.00 1365.45 1335.60 1355.25 1356.90 1352.77 5491170 7428268296.70 88604 2590759 47.18 2017-06-05 13:36:36.401
INFY EQ 2017-05-29 995.70 990.90 996.70 975.70 986.00 985.15 983.11 3154217 3100929032.20 83084 2272869 72.06 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-29 965.05 965.45 970.60 957.00 968.45 968.55 965.24 1110399 1071803209.85 28786 664855 59.88 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-26 956.50 960.00 969.55 952.50 962.00 965.05 963.82 1633378 1574286006.25 58131 1081131 66.19 2017-06-05 13:36:36.401
TCS EQ 2017-05-26 2624.60 2625.00 2626.85 2564.65 2570.05 2578.25 2593.00 681275 1766542910.70 32170 390827 57.37 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-26 1302.45 1303.95 1344.40 1300.00 1339.00 1337.30 1320.18 4898639 6467102968.55 111248 2843822 58.05 2017-06-05 13:36:36.401
INFY EQ 2017-05-26 983.30 987.00 1000.00 980.60 996.05 995.70 994.06 2494002 2479193881.90 63671 1477643 59.25 2017-06-05 13:36:36.401
INFY EQ 2017-05-25 954.80 961.00 986.60 961.00 981.00 983.30 978.16 5219257 5105249719.45 76160 4108984 78.73 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-25 1297.70 1300.00 1312.40 1296.45 1301.50 1302.45 1303.19 5925335 7721842990.45 114553 4678965 78.97 2017-06-05 13:36:36.401
TCS EQ 2017-05-25 2559.15 2577.00 2637.55 2568.00 2615.05 2624.60 2605.40 2047047 5333377224.30 87147 1180439 57.67 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-25 936.10 936.00 962.50 936.00 954.95 956.50 951.52 4144290 3943367445.20 70779 2863061 69.08 2017-06-05 13:36:36.401
TCS EQ 2017-05-24 2521.70 2534.80 2570.00 2529.65 2567.10 2559.15 2545.01 1267274 3225227837.35 58716 918505 72.48 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-24 1305.55 1307.50 1313.70 1295.10 1299.00 1297.70 1302.71 3274804 4266122161.80 78535 1782580 54.43 2017-06-05 13:36:36.401
INFY EQ 2017-05-24 957.30 960.00 965.50 949.60 957.00 954.80 958.37 2818143 2700826857.50 56898 1913750 67.91 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-24 940.25 938.60 943.40 932.50 934.25 936.10 937.49 1014349 950941413.45 31187 737480 72.70 2017-06-05 13:36:36.401
TCS EQ 2017-05-23 2531.35 2533.20 2564.15 2514.00 2523.70 2521.70 2530.49 1374298 3477645339.05 88749 995551 72.44 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-23 1324.15 1325.70 1329.85 1302.00 1304.55 1305.55 1313.55 2108223 2769246986.80 81667 1172410 55.61 2017-06-05 13:36:36.401
INFY EQ 2017-05-23 961.45 964.65 967.00 954.10 957.50 957.30 960.16 2019991 1939514664.80 80122 1436389 71.11 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-23 941.25 941.00 946.10 935.30 941.80 940.25 940.46 1370650 1289038666.80 19614 1030969 75.22 2017-06-05 13:36:36.401
INFY EQ 2017-05-22 957.95 958.40 966.90 956.55 960.00 961.45 962.29 2751526 2647754819.65 99616 2034031 73.92 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-22 937.35 942.50 954.00 937.35 943.75 941.25 943.58 1386033 1307833947.65 48056 767074 55.34 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-22 1318.85 1326.50 1333.60 1315.20 1326.00 1324.15 1322.82 2011859 2661318292.65 89828 1123947 55.87 2017-06-05 13:36:36.401
TCS EQ 2017-05-22 2507.15 2510.00 2553.75 2510.00 2535.00 2531.35 2530.69 831970 2105461143.45 53261 509741 61.27 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-19 1327.35 1333.00 1335.70 1310.00 1318.20 1318.85 1321.99 2928883 3871939701.45 115988 1444387 49.32 2017-06-05 13:36:36.401
TCS EQ 2017-05-19 2536.20 2536.20 2540.55 2486.00 2503.85 2507.15 2506.58 893022 2238429862.60 63112 517461 57.94 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-19 942.85 945.00 947.50 935.75 937.00 937.35 940.22 1242128 1167875199.40 29591 858726 69.13 2017-06-05 13:36:36.401
INFY EQ 2017-05-19 961.75 961.50 962.70 947.85 957.40 957.95 954.18 2128698 2031155370.25 88897 1457747 68.48 2017-06-05 13:36:36.401
RELIANCE EQ 2017-05-18 1353.10 1340.25 1350.00 1324.10 1327.45 1327.35 1336.14 2237916 2990177747.20 84723 1339478 59.85 2017-06-05 13:36:36.401
TCS EQ 2017-05-18 2455.35 2450.00 2572.00 2442.25 2525.00 2536.20 2525.78 2569297 6489478324.85 111566 1135613 44.20 2017-06-05 13:36:36.401
INFY EQ 2017-05-18 952.80 943.00 973.90 942.85 960.25 961.75 962.61 4028924 3878281748.15 120990 2309450 57.32 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-18 951.20 947.95 952.90 935.10 941.00 942.85 938.99 5827141 5471598181.40 50104 5226290 89.69 2017-06-05 13:36:36.401
KOTAKBANK EQ 2017-05-17 959.85 962.40 962.40 945.60 950.60 951.20 950.65 1187031 1128447765.25 30749 556946 46.92 2017-05-17 22:33:09.664
INFY EQ 2017-05-17 955.00 951.60 958.45 943.85 952.90 952.80 949.48 1457754 1384109511.85 75429 792251 54.35 2017-05-17 22:33:09.664
RELIANCE EQ 2017-05-17 1356.30 1353.00 1365.95 1347.75 1350.00 1353.10 1354.16 2250304 3047263294.20 56277 1225837 54.47 2017-05-17 22:33:09.664
TCS EQ 2017-05-17 2429.15 2433.50 2460.75 2423.00 2450.00 2455.35 2443.31 1438099 3513728629.80 86412 1031752 71.74 2017-05-17 22:33:09.664
TCS EQ 2017-05-16 2365.10 2380.00 2435.00 2373.45 2425.10 2429.15 2410.26 1800513 4339703206.25 58476 1167534 64.84 2017-05-16 21:55:09.114
RELIANCE EQ 2017-05-16 1344.10 1346.05 1376.90 1341.00 1356.20 1356.30 1360.59 2892947 3936121463.60 79767 1238129 42.80 2017-05-16 21:55:09.114
INFY EQ 2017-05-16 951.55 953.10 960.15 946.95 956.00 955.00 952.92 3065084 2920775219.40 71808 1858063 60.62 2017-05-16 21:55:09.114
KOTAKBANK EQ 2017-05-16 973.30 973.50 975.00 957.10 957.20 959.85 966.27 2397324 2316457751.45 56734 1735618 72.40 2017-05-16 21:55:09.114
RELIANCE EQ 2017-05-15 1350.45 1356.40 1356.40 1333.50 1343.60 1344.10 1344.22 1540213 2070378803.20 75812 802733 52.12 2017-05-16 21:55:09.114
KOTAKBANK EQ 2017-05-15 954.65 955.00 981.45 954.40 970.00 973.30 974.48 4155827 4049752554.50 63269 3010350 72.44 2017-05-16 21:55:09.114
INFY EQ 2017-05-15 964.25 963.50 963.50 949.10 953.25 951.55 951.49 3648582 3471579744.80 75335 3052819 83.67 2017-05-16 21:55:09.114
TCS EQ 2017-05-15 2360.65 2375.10 2377.95 2341.60 2368.00 2365.10 2352.60 908802 2138043383.00 30047 712450 78.39 2017-05-16 21:55:09.114
KOTAKBANK EQ 2017-05-12 936.80 940.00 962.00 937.55 954.00 954.65 951.71 4308505 4100435305.85 41736 3020348 70.10 2017-05-14 19:36:07.043
INFY EQ 2017-05-12 944.10 953.00 966.00 951.45 965.45 964.25 959.75 5489998 5269035238.25 111297 4090114 74.50 2017-05-14 19:36:07.043
TCS EQ 2017-05-12 2349.45 2343.30 2369.90 2320.05 2369.90 2360.65 2350.96 1157223 2720590465.70 43095 807055 69.74 2017-05-14 19:36:07.043
RELIANCE EQ 2017-05-12 1359.55 1360.05 1364.00 1344.05 1349.90 1350.45 1351.52 1719729 2324243176.95 45354 884077 51.41 2017-05-14 19:36:07.043
TCS EQ 2017-05-11 2332.45 2347.30 2360.00 2322.75 2350.65 2349.45 2338.36 1035651 2421728800.85 48951 786051 75.90 2017-05-14 19:36:07.043
KOTAKBANK EQ 2017-05-11 927.65 933.05 940.50 930.55 933.55 936.80 936.06 2200001 2059338488.70 48680 1513074 68.78 2017-05-14 19:36:07.043
INFY EQ 2017-05-11 943.65 946.85 949.85 937.55 944.05 944.10 945.45 1614741 1526662166.70 67623 1146230 70.99 2017-05-14 19:36:07.043
RELIANCE EQ 2017-05-11 1359.10 1364.10 1369.75 1351.65 1357.00 1359.55 1361.00 3150756 4288166983.40 81000 1801503 57.18 2017-05-14 19:36:07.043
INFY EQ 2017-05-10 946.65 947.15 950.00 937.15 945.30 943.65 943.23 1682151 1586652709.50 54391 1192739 70.91 2017-05-11 10:20:08.388
TCS EQ 2017-05-10 2352.55 2355.00 2356.15 2316.00 2335.75 2332.45 2330.31 603194 1405627272.25 50299 381618 63.27 2017-05-11 10:20:08.388
RELIANCE EQ 2017-05-10 1330.35 1334.80 1363.60 1330.65 1359.20 1359.10 1352.69 5235932 7082604050.40 127713 2966210 56.65 2017-05-11 10:20:08.388
KOTAKBANK EQ 2017-05-10 906.85 911.00 929.65 911.00 929.00 927.65 923.71 1940601 1792560043.60 32439 1047604 53.98 2017-05-11 10:20:08.388
TCS EQ 2017-05-09 2342.45 2343.95 2361.00 2332.55 2355.00 2352.55 2349.47 895135 2103094502.80 56506 663864 74.16 2017-05-09 22:25:19.577
INFY EQ 2017-05-09 945.50 950.60 951.95 942.10 946.95 946.65 947.01 2824686 2675013934.05 97850 2189223 77.50 2017-05-09 22:25:19.577
KOTAKBANK EQ 2017-05-09 907.35 910.00 911.35 905.40 907.60 906.85 908.11 583372 529763226.45 20211 338944 58.10 2017-05-09 22:25:19.577
RELIANCE EQ 2017-05-09 1321.40 1324.00 1333.65 1320.25 1330.00 1330.35 1329.47 4824511 6414062772.60 73661 3697634 76.64 2017-05-09 22:25:19.577
RELIANCE EQ 2017-05-08 1328.25 1330.00 1339.50 1318.35 1320.10 1321.40 1328.00 3672585 4877180991.65 64261 2378259 64.76 2017-05-09 22:25:19.577
KOTAKBANK EQ 2017-05-08 908.30 907.50 910.00 900.00 910.00 907.35 906.27 1067991 967884938.80 18207 745569 69.81 2017-05-09 22:25:19.577
INFY EQ 2017-05-08 931.50 938.00 948.55 932.00 943.10 945.50 940.67 2353549 2213917286.45 99288 1802048 76.57 2017-05-09 22:25:19.577
TCS EQ 2017-05-08 2320.50 2321.00 2347.40 2317.70 2342.00 2342.45 2337.57 535891 1252684796.20 40124 344969 64.37 2017-05-09 22:25:19.577
KOTAKBANK EQ 2017-05-05 905.45 908.95 912.00 900.25 907.50 908.30 908.74 2195801 1995417680.05 46525 1737203 79.11 2017-05-09 22:25:19.577
TCS EQ 2017-05-05 2330.10 2308.00 2332.50 2302.50 2323.00 2320.50 2319.55 841237 1951289536.65 44152 484888 57.64 2017-05-09 22:25:19.577
RELIANCE EQ 2017-05-05 1357.95 1361.60 1367.35 1325.00 1328.40 1328.25 1343.70 3565543 4791006380.75 81287 1874915 52.58 2017-05-09 22:25:19.577
INFY EQ 2017-05-05 937.65 936.00 937.35 920.00 930.00 931.50 927.04 2216394 2054687486.05 108343 1405444 63.41 2017-05-09 22:25:19.577
KOTAKBANK EQ 2017-05-04 916.95 917.25 918.00 900.45 907.50 905.45 905.40 1503426 1361196098.75 39601 928205 61.74 2017-05-09 22:25:19.577
INFY EQ 2017-05-04 934.30 937.00 939.65 928.90 936.00 937.65 935.94 2639903 2470785900.95 104986 1871689 70.90 2017-05-09 22:25:19.577
RELIANCE EQ 2017-05-04 1370.10 1375.00 1379.60 1354.05 1361.60 1357.95 1364.31 3283811 4480138684.20 101401 1986534 60.49 2017-05-09 22:25:19.577
TCS EQ 2017-05-04 2337.30 2349.95 2350.00 2308.80 2331.90 2330.10 2326.77 1354104 3150690119.85 64467 1007903 74.43 2017-05-09 22:25:19.577
KOTAKBANK EQ 2017-05-03 917.90 920.05 922.00 913.80 916.00 916.95 917.39 1012552 928900972.50 41098 635314 62.74 2017-05-04 00:03:20.641
RELIANCE EQ 2017-05-03 1370.55 1376.90 1380.75 1365.00 1370.20 1370.10 1371.36 2171549 2977965401.40 51100 1091961 50.28 2017-05-04 00:03:20.641
TCS EQ 2017-05-03 2289.90 2295.00 2345.00 2268.50 2337.80 2337.30 2321.66 1757203 4079634981.50 90354 1185505 67.47 2017-05-04 00:03:20.641
INFY EQ 2017-05-03 922.60 926.50 939.10 917.65 934.00 934.30 932.19 2329724 2171737624.55 74214 1143378 49.08 2017-05-04 00:03:20.641
INFY EQ 2017-05-02 918.95 924.00 926.40 915.10 923.15 922.60 921.65 1615563 1488984259.95 85885 1084913 67.15 2017-05-02 21:30:18.291
TCS EQ 2017-05-02 2273.15 2294.00 2302.00 2280.00 2288.15 2289.90 2291.39 1191348 2729841238.20 84453 954608 80.13 2017-05-02 21:41:47.646
RELIANCE EQ 2017-05-02 1395.20 1402.00 1402.00 1366.30 1372.00 1370.55 1375.81 4249684 5846767714.15 98491 2414317 56.81 2017-05-02 21:38:11.341
KOTAKBANK EQ 2017-05-02 901.95 902.05 919.90 901.00 916.00 917.90 912.08 2570563 2344571096.45 37792 1852874 72.08 2017-05-02 21:32:09.366
INFY EQ 2017-04-28 925.25 926.85 927.40 915.60 921.00 918.95 919.78 2514851 2313115919.00 79880 1875526 74.58 2017-05-02 07:44:24.355
TCS EQ 2017-04-28 2302.65 2294.00 2298.75 2268.00 2275.00 2273.15 2281.49 1270255 2898077017.40 71376 962404 75.76 2017-05-02 07:53:15.296
RELIANCE EQ 2017-04-28 1409.50 1409.75 1420.30 1391.00 1394.25 1395.20 1403.80 2708404 3802054529.95 65970 1109279 40.96 2017-05-02 07:50:24.582
KOTAKBANK EQ 2017-04-28 916.65 917.50 919.90 901.00 902.00 901.95 905.01 1236662 1119191151.80 38229 642343 51.94 2017-05-02 07:45:54.026
RELIANCE EQ 2017-04-27 1416.45 1417.00 1424.15 1402.20 1409.00 1409.50 1408.44 2873655 4047372598.75 67915 1530304 53.25 2017-05-04 00:03:20.641
KOTAKBANK EQ 2017-04-27 900.35 907.95 919.35 890.00 914.00 916.65 908.62 7060437 6415283072.10 103178 2805461 39.73 2017-05-02 08:17:38.055
INFY EQ 2017-04-27 914.25 916.00 929.00 916.00 927.20 925.25 923.80 3898604 3601521628.85 113696 3119178 80.01 2017-05-02 08:14:14.177
TCS EQ 2017-04-27 2310.35 2306.05 2327.80 2277.65 2289.80 2302.65 2307.22 2886593 6659993493.20 90044 2491865 86.33 2017-05-04 00:03:20.641
TCS EQ 2017-04-26 2311.50 2340.00 2343.95 2303.05 2310.00 2310.35 2312.81 1093719 2529562499.45 47332 845965 77.35
INFY EQ 2017-04-26 929.35 929.95 935.55 910.20 914.15 914.25 916.98 4542248 4165168441.55 125006 3249587 71.54
RELIANCE EQ 2017-04-26 1432.80 1435.00 1440.05 1402.60 1416.50 1416.45 1421.45 3831775 5446671308.75 108141 1977500 51.61
KOTAKBANK EQ 2017-04-26 898.00 899.70 921.00 895.55 902.40 900.35 905.42 3611321 3269764733.75 93343 2411627 66.78
RELIANCE EQ 2017-04-25 1417.40 1460.00 1467.75 1426.10 1431.00 1432.80 1442.90 8403704 12125713088.00 176682 3213592 38.24
TCS EQ 2017-04-25 2328.10 2328.00 2344.45 2302.70 2310.00 2311.50 2313.08 1574355 3641606876.45 83159 1306150 82.96
KOTAKBANK EQ 2017-04-25 895.75 899.00 904.00 885.10 899.90 898.00 893.93 2496583 2231762756.50 47563 1861261 74.55
INFY EQ 2017-04-25 926.55 925.90 933.00 920.55 929.60 929.35 929.27 2368530 2200992056.65 104070 1433101 60.51
KOTAKBANK EQ 2017-04-24 880.40 878.00 898.45 876.30 895.00 895.75 889.19 3128325 2781678197.60 52020 2478095 79.21
INFY EQ 2017-04-24 923.70 917.50 928.50 913.00 927.00 926.55 919.84 2778333 2555623446.70 78246 1694772 61.00
RELIANCE EQ 2017-04-24 1402.50 1409.05 1435.00 1400.20 1417.85 1417.40 1418.74 5831731 8273693518.00 183083 2146777 36.81
TCS EQ 2017-04-24 2310.80 2300.00 2339.65 2282.50 2328.00 2328.10 2317.25 1000010 2317273548.35 48463 638695 63.87
TCS EQ 2017-04-21 2325.50 2329.10 2335.65 2301.00 2312.00 2310.80 2313.83 580577 1343353656.60 29955 361176 62.21
RELIANCE EQ 2017-04-21 1369.55 1380.50 1421.00 1378.55 1405.00 1402.50 1404.50 6910277 9705482124.25 137920 2371273 34.32
INFY EQ 2017-04-21 927.30 934.80 934.80 921.10 922.50 923.70 925.43 1788733 1655346158.65 62461 1072711 59.97
KOTAKBANK EQ 2017-04-21 889.15 890.00 897.50 878.50 884.00 880.40 885.04 1260745 1115808174.50 26891 809400 64.20
INFY EQ 2017-04-20 919.20 921.50 929.70 918.55 928.15 927.30 924.50 2274500 2102780031.30 104880 1326416 58.32
TCS EQ 2017-04-20 2299.15 2305.30 2332.00 2290.95 2325.00 2325.50 2309.27 634421 1465051937.20 58222 372946 58.79
RELIANCE EQ 2017-04-20 1368.80 1379.00 1386.80 1364.10 1370.45 1369.55 1371.78 1918612 2631919172.40 55149 736770 38.40
KOTAKBANK EQ 2017-04-20 875.60 876.60 891.45 876.10 889.80 889.15 886.34 998075 884634140.40 30023 551522 55.26
INFY EQ 2017-04-19 922.65 923.00 930.00 912.65 919.40 919.20 917.13 5035851 4618541691.85 123370 3339609 66.32
TCS EQ 2017-04-19 2308.80 2263.50 2348.70 2252.80 2302.00 2299.15 2297.47 2813406 6463724125.80 118781 928052 32.99
KOTAKBANK EQ 2017-04-19 881.65 879.10 881.60 867.20 877.00 875.60 874.06 898264 785137560.35 27501 470378 52.37
RELIANCE EQ 2017-04-19 1370.20 1369.00 1382.55 1357.55 1369.95 1368.80 1368.72 2645292 3620655411.50 80500 1199472 45.34
TCS EQ 2017-04-18 2314.85 2330.00 2334.20 2302.05 2302.05 2308.80 2319.46 865310 2007051615.65 32093 271082 31.33
INFY EQ 2017-04-18 924.90 924.75 934.00 919.10 923.05 922.65 925.65 2323759 2150985535.30 77903 1279625 55.07
RELIANCE EQ 2017-04-18 1391.85 1399.95 1410.00 1367.00 1369.00 1370.20 1393.47 3661083 5101601216.25 88267 1142150 31.20
KOTAKBANK EQ 2017-04-18 887.60 890.00 892.70 876.60 881.25 881.65 884.92 1266297 1120572272.75 19091 697153 55.05
RELIANCE EQ 2017-04-17 1364.80 1365.00 1395.55 1365.00 1391.45 1391.85 1380.35 2705854 3735039098.15 56746 977288 36.12
INFY EQ 2017-04-17 931.40 930.00 932.10 923.50 924.75 924.90 926.27 3606717 3340781676.50 110168 2201285 61.03
TCS EQ 2017-04-17 2328.65 2330.40 2332.90 2295.15 2319.00 2314.85 2309.69 1135441 2622515682.00 30523 537794 47.36
KOTAKBANK EQ 2017-04-17 879.50 885.00 889.75 875.00 888.00 887.60 885.23 1232806 1091321613.10 35704 812821 65.93
RELIANCE EQ 2017-04-13 1354.00 1354.00 1373.40 1347.35 1365.80 1364.80 1365.73 2906188 39690.78 68868 1141564 39.28
INFY EQ 2017-04-13 968.85 970.00 990.00 926.65 932.90 931.40 942.95 15486594 146031.61 368460 6306494 40.72
TCS EQ 2017-04-13 2393.25 2400.00 2409.00 2321.05 2335.00 2328.65 2340.72 1250236 29264.59 94763 817092 65.36
KOTAKBANK EQ 2017-04-13 879.40 879.00 884.00 872.50 877.50 879.50 880.09 937868 8254.05 44105 643900 68.66
TCS EQ 2017-04-12 2419.30 2422.50 2428.00 2383.00 2392.00 2393.25 2403.41 525269 12624.35 36629 331274 63.07
KOTAKBANK EQ 2017-04-12 881.05 881.00 883.45 873.60 877.10 879.40 878.56 1088987 9567.44 23321 754035 69.24
INFY EQ 2017-04-12 967.15 970.00 976.90 960.35 967.85 968.85 969.16 3348376 32451.03 86217 2109176 62.99
RELIANCE EQ 2017-04-12 1372.35 1382.80 1386.45 1351.15 1355.00 1354.00 1363.72 6274215 85562.64 162585 3238000 51.61
RELIANCE EQ 2017-04-11 1381.35 1387.85 1400.45 1370.10 1375.70 1372.35 1382.90 7371727 101943.85 150329 4362093 59.17
KOTAKBANK EQ 2017-04-11 877.35 872.70 889.00 871.10 880.00 881.05 880.67 1400544 12334.12 31596 843342 60.22
INFY EQ 2017-04-11 953.40 956.05 971.70 956.05 968.00 967.15 966.20 4327733 41814.69 104526 3013419 69.63
TCS EQ 2017-04-11 2422.25 2417.30 2443.10 2406.00 2419.65 2419.30 2429.55 778892 18923.59 36564 584733 75.07
TCS EQ 2017-04-10 2429.05 2432.00 2449.00 2405.00 2408.00 2422.25 2434.88 1271632 30962.73 47017 938567 73.81
KOTAKBANK EQ 2017-04-10 873.10 877.70 879.90 867.50 876.35 877.35 873.96 945515 8263.45 19490 472783 50.00
INFY EQ 2017-04-10 981.55 984.90 989.50 950.10 951.05 953.40 965.01 4764236 45975.14 94190 3501343 73.49
RELIANCE EQ 2017-04-10 1406.60 1410.00 1424.90 1377.30 1384.75 1381.35 1396.97 7033141 98250.94 146691 3998689 56.85
INFY EQ 2017-04-07 999.60 1000.90 1000.90 979.00 982.60 981.55 985.56 3202254 31560.05 97036 2127344 66.43
TCS EQ 2017-04-07 2400.05 2394.90 2433.25 2392.15 2432.00 2429.05 2418.91 1138506 27539.49 70769 753307 66.17
RELIANCE EQ 2017-04-07 1438.50 1421.30 1434.00 1402.55 1405.25 1406.60 1419.57 7286151 103431.88 172166 3594186 49.33
KOTAKBANK EQ 2017-04-07 894.35 890.00 893.20 870.00 873.00 873.10 879.52 1612677 14183.80 67385 1121449 69.54
TCS EQ 2017-04-06 2401.25 2400.00 2410.00 2392.55 2395.00 2400.05 2399.64 860352 20645.33 35993 617261 71.75
INFY EQ 2017-04-06 995.95 998.15 1005.80 992.00 997.45 999.60 1000.46 2689504 26907.29 80666 1937935 72.06
KOTAKBANK EQ 2017-04-06 889.85 885.00 897.50 883.70 893.00 894.35 890.01 1988350 17696.49 26845 1342549 67.52
RELIANCE EQ 2017-04-06 1415.00 1409.00 1448.90 1402.20 1434.00 1438.50 1429.25 11571075 165379.75 193297 5364090 46.36
RELIANCE EQ 2017-04-05 1374.65 1395.20 1418.00 1380.10 1415.05 1415.00 1400.66 9217360 129103.86 188615 4343888 47.13
KOTAKBANK EQ 2017-04-05 875.95 880.00 896.60 877.60 887.90 889.85 887.56 2006328 17807.46 55746 1356949 67.63
INFY EQ 2017-04-05 1008.80 1005.00 1005.40 991.00 995.20 995.95 997.87 3699169 36912.75 155256 2625496 70.98
TCS EQ 2017-04-05 2411.70 2419.90 2419.90 2395.00 2404.50 2401.25 2401.62 1452784 34890.32 96591 1059317 72.92
RELIANCE EQ 2017-04-03 1320.90 1342.00 1380.50 1337.05 1373.25 1374.65 1365.85 10260327 140140.71 167021 4815428 46.93
TCS EQ 2017-04-03 2431.80 2435.00 2435.00 2408.20 2410.00 2411.70 2418.00 598444 14470.38 29133 396994 66.34
KOTAKBANK EQ 2017-04-03 872.20 877.00 879.80 871.00 874.10 875.95 876.09 1365426 11962.37 36909 980751 71.83
INFY EQ 2017-04-03 1022.25 1032.15 1032.45 1006.10 1010.30 1008.80 1010.88 2157800 21812.87 66898 1331562 61.71
RELIANCE EQ 2017-03-31 1270.65 1266.00 1337.65 1266.00 1320.60 1320.90 1311.06 10375519 136029.18 209261 4371626 42.13
KOTAKBANK EQ 2017-03-31 865.15 865.00 880.00 862.05 871.85 872.20 873.45 2586431 22591.17 90040 1794189 69.37
INFY EQ 2017-03-31 1025.50 1023.25 1029.30 1008.00 1022.50 1022.25 1019.49 7076927 72148.32 96201 5852533 82.70
TCS EQ 2017-03-31 2441.00 2438.40 2440.85 2415.00 2423.10 2431.80 2426.64 933522 22653.21 43625 604696 64.78
KOTAKBANK EQ 2017-03-30 857.60 862.50 871.95 859.35 861.00 865.15 865.60 3534385 30593.69 82190 2325055 65.78
INFY EQ 2017-03-30 1031.85 1034.00 1035.90 1020.25 1023.00 1025.50 1026.08 6078590 62370.92 94441 5137369 84.52
RELIANCE EQ 2017-03-30 1256.65 1255.00 1274.75 1253.00 1267.60 1270.65 1267.91 6368859 80751.12 113795 4612464 72.42
TCS EQ 2017-03-30 2444.60 2444.90 2465.00 2435.00 2436.70 2441.00 2448.49 1493043 36557.00 63889 1139608 76.33
TCS EQ 2017-03-29 2429.95 2436.00 2450.80 2425.60 2443.10 2444.60 2439.98 858882 20956.57 58433 601243 70.00
KOTAKBANK BL 2017-03-29 867.00 860.00 860.00 860.00 860.00 860.00 860.00 2325580 19999.99 2 2325580 100.00
KOTAKBANK EQ 2017-03-29 859.45 864.10 864.75 852.55 862.50 857.60 856.21 2483787 2126642392.00 50493 1763371 71.00 2017-12-17 14:34:46.218313
RELIANCE EQ 2017-03-29 1245.75 1251.70 1260.00 1233.35 1259.20 1256.65 1246.51 4325787 53921.25 119423 2173596 50.25
INFY EQ 2017-03-29 1035.15 1034.30 1041.50 1025.85 1033.80 1031.85 1032.47 3490593 36039.39 60565 2566972 73.54
INFY EQ 2017-03-28 1028.85 1031.50 1039.00 1030.05 1038.95 1035.15 1035.21 2398398 24828.50 69503 1930783 80.50
TCS EQ 2017-03-28 2412.05 2410.00 2443.40 2410.00 2430.70 2429.95 2431.89 576579 14021.76 35869 349059 60.54
RELIANCE EQ 2017-03-28 1251.10 1258.00 1264.00 1242.10 1246.30 1245.75 1249.71 4961934 62009.77 100601 3029496 61.05
KOTAKBANK EQ 2017-03-28 871.15 877.50 879.95 856.00 860.00 859.45 868.10 3049130 26469.35 53692 2311911 75.82
KOTAKBANK BL 2017-03-27 860.00 867.00 867.00 867.00 867.00 867.00 867.00 2325580 20162.78 2 2325580 100.00
RELIANCE EQ 2017-03-27 1286.75 1271.10 1278.75 1247.20 1248.50 1251.10 1258.23 7418122 9333736052.40 178024 4098344 55.25 2017-12-17 14:34:46.218313
TCS EQ 2017-03-27 2427.20 2426.95 2440.00 2406.00 2411.00 2412.05 2418.60 1090635 26378.09 52262 804912 73.80
KOTAKBANK EQ 2017-03-27 879.35 879.35 880.00 858.70 865.30 871.15 867.64 1999306 1734685772.00 57207 1348133 67.43 2017-12-17 14:34:46.218313
RELIANCE BL 2017-03-27 867.15 1270.25 1270.25 1269.25 1269.25 1269.25 1270.02 948596 12047.39 5 948596 100.00
INFY EQ 2017-03-27 1031.40 1027.20 1041.85 1024.50 1035.00 1028.85 1032.85 3842412 39686.17 118204 2995550 77.96
KOTAKBANK EQ 2017-03-24 868.15 871.00 886.40 863.90 878.45 879.35 873.35 2280029 1991272845.50 32600 1596829 70.04 2017-12-17 14:34:46.218313
TCS EQ 2017-03-24 2460.35 2469.80 2469.80 2423.30 2428.00 2427.20 2437.96 2549907 62165.81 53320 1519633 59.60
RELIANCE EQ 2017-03-24 1273.30 1274.10 1292.00 1268.45 1284.00 1286.75 1282.43 3721911 47730.79 122493 2349994 63.14
KOTAKBANK BL 2017-03-24 860.00 860.00 860.00 860.00 860.00 860.00 860.00 2325580 19999.99 2 2325580 100.00
INFY EQ 2017-03-24 1040.45 1038.00 1044.00 1027.70 1028.10 1031.40 1033.26 2441948 25231.67 75313 1751499 71.73
KOTAKBANK EQ 2017-03-23 862.20 863.15 873.50 862.05 864.70 868.15 867.94 1610154 1397520471.85 62123 956908 59.43 2017-12-17 14:34:46.218313
KOTAKBANK BL 2017-03-23 825.00 860.00 860.00 860.00 860.00 860.00 860.00 2325580 19999.99 2 2325580 100.00
TCS EQ 2017-03-23 2478.95 2482.00 2485.05 2447.20 2457.95 2460.35 2460.01 1310319 32233.95 44174 878276 67.03
INFY EQ 2017-03-23 1027.70 1028.25 1043.00 1026.60 1040.25 1040.45 1038.53 2250831 23375.55 70900 1648541 73.24
RELIANCE EQ 2017-03-23 1259.70 1263.15 1277.55 1258.00 1272.00 1273.30 1269.40 2699090 34262.25 100190 1514419 56.11
RELIANCE EQ 2017-03-22 1263.80 1252.00 1265.90 1246.55 1260.45 1259.70 1257.09 4638338 58308.00 123911 2456891 52.97
TCS EQ 2017-03-22 2486.70 2480.15 2496.00 2469.95 2472.30 2478.95 2480.43 944358 23424.14 33906 597246 63.24
KOTAKBANK EQ 2017-03-22 859.55 853.00 864.90 848.50 862.65 862.20 861.57 9354327 80593.88 45268 8719844 93.22
INFY EQ 2017-03-22 1032.85 1022.45 1039.95 1020.40 1027.50 1027.70 1028.79 1995426 20528.72 69882 1221757 61.23
RELIANCE EQ 2017-03-21 1280.80 1282.20 1283.90 1259.30 1265.20 1263.80 1270.21 5165107 65607.87 97439 3464341 67.07
INFY EQ 2017-03-21 1021.50 1020.90 1034.95 1018.80 1028.80 1032.85 1029.00 2434792 25054.12 61479 1830413 75.18
TCS EQ 2017-03-21 2480.00 2482.00 2492.00 2465.00 2484.85 2486.70 2480.49 1686850 41842.20 35144 907802 53.82
KOTAKBANK EQ 2017-03-21 854.60 855.00 861.40 850.95 859.20 859.55 858.97 1458329 12526.54 25450 1011358 69.35
TCS EQ 2017-03-20 2525.75 2525.95 2525.95 2466.00 2476.10 2480.00 2484.21 1743770 43318.87 53873 983759 56.42
KOTAKBANK EQ 2017-03-20 848.25 855.00 862.00 848.00 855.90 854.60 854.84 1592288 13611.46 41814 975771 61.28
RELIANCE EQ 2017-03-20 1300.70 1306.00 1306.25 1278.35 1280.95 1280.80 1287.84 2941714 37884.56 85225 2067131 70.27
INFY EQ 2017-03-20 1040.30 1026.55 1026.55 1015.10 1020.30 1021.50 1020.31 2213694 22586.53 85988 1405382 63.49
RELIANCE EQ 2017-03-17 1297.65 1308.00 1319.95 1298.05 1300.55 1300.70 1302.80 5195076 67681.24 103713 3520073 67.76
KOTAKBANK EQ 2017-03-17 851.40 852.95 854.45 842.55 851.00 848.25 847.99 4646494 39401.96 51846 4129559 88.87
INFY EQ 2017-03-17 1028.85 1035.40 1042.90 1019.25 1039.00 1040.30 1034.03 4753923 49156.87 132876 3727612 78.41
TCS EQ 2017-03-17 2520.90 2546.00 2546.00 2509.75 2532.15 2525.75 2526.10 1296576 32752.80 68693 944262 72.83
KOTAKBANK EQ 2017-03-16 844.15 849.20 856.35 849.20 851.45 851.40 852.52 1261745 10756.66 33037 905382 71.76
TCS EQ 2017-03-16 2498.30 2506.00 2527.00 2506.00 2521.95 2520.90 2518.82 785909 19795.65 38597 500981 63.75
RELIANCE EQ 2017-03-16 1304.95 1310.00 1310.40 1293.60 1296.80 1297.65 1300.24 3639964 47328.22 101204 2180552 59.91
INFY EQ 2017-03-16 1011.95 1013.30 1031.70 1013.30 1029.00 1028.85 1024.89 3351478 34348.95 91634 2608709 77.84
TCS EQ 2017-03-15 2567.50 2572.00 2572.15 2493.85 2499.00 2498.30 2512.68 1511248 37972.87 80366 1050304 69.50
INFY EQ 2017-03-15 1034.80 1034.90 1034.90 1007.50 1011.20 1011.95 1013.81 3186989 32309.89 135842 2077875 65.20
KOTAKBANK EQ 2017-03-15 836.15 837.00 848.45 835.15 846.20 844.15 842.58 1718310 14478.15 39274 1249231 72.70
RELIANCE EQ 2017-03-15 1289.50 1291.05 1316.30 1290.40 1302.00 1304.95 1306.90 5510658 72018.63 118169 3101824 56.29
INFY EQ 2017-03-14 1021.85 1022.80 1041.90 1022.80 1035.30 1034.80 1034.12 3939198 40736.12 93944 3000106 76.16
RELIANCE EQ 2017-03-14 1281.65 1318.75 1319.00 1285.25 1288.25 1289.50 1299.08 6346620 82447.95 148050 3687454 58.10
KOTAKBANK EQ 2017-03-14 828.90 843.00 851.45 832.00 837.10 836.15 836.89 3116342 26080.26 55319 2500174 80.23
TCS EQ 2017-03-14 2542.25 2556.80 2587.15 2551.05 2569.85 2567.50 2570.09 1701147 43720.98 79617 1396289 82.08
RELIANCE EQ 2017-03-10 1286.75 1290.25 1296.00 1261.20 1279.10 1281.65 1282.25 5665568 72646.72 82236 2917379 51.49
KOTAKBANK EQ 2017-03-10 825.45 835.05 838.90 826.15 828.70 828.90 830.01 1352797 11228.39 23733 610310 45.11
TCS EQ 2017-03-10 2519.75 2519.60 2549.55 2513.95 2542.30 2542.25 2538.10 585710 14865.90 40437 336059 57.38
INFY EQ 2017-03-10 1011.55 1015.00 1027.65 1013.40 1021.50 1021.85 1021.75 2275162 23246.58 66765 1545603 67.93
TCS EQ 2017-03-09 2512.20 2514.15 2524.00 2504.05 2522.00 2519.75 2516.57 429234 10801.99 34781 213225 49.68
INFY EQ 2017-03-09 1007.80 1007.80 1013.00 999.00 1011.20 1011.55 1007.88 1740315 17540.28 80001 1024481 58.87
KOTAKBANK EQ 2017-03-09 824.90 826.00 827.80 820.00 825.65 825.45 823.68 1597549 13158.64 25223 1142749 71.53
RELIANCE EQ 2017-03-09 1291.20 1290.00 1298.00 1281.50 1285.40 1286.75 1287.46 7107670 91508.75 91156 3491139 49.12
RELIANCE EQ 2017-03-08 1304.95 1307.70 1307.70 1286.10 1288.15 1291.20 1294.73 9906103 128257.19 117724 5532704 55.85
KOTAKBANK BL 2017-03-08 490.00 825.00 825.00 825.00 825.00 825.00 825.00 508820 4197.77 2 508820 100.00
INFY EQ 2017-03-08 1019.80 1016.90 1016.90 1004.45 1008.15 1007.80 1009.02 3089588 31174.66 65695 2298442 74.39
KOTAKBANK EQ 2017-03-08 817.00 823.05 838.95 819.20 824.00 824.90 827.86 3815129 3158375533.05 62716 1474466 38.65 2017-12-17 14:34:46.218313
TCS EQ 2017-03-08 2499.80 2502.00 2520.00 2492.20 2515.50 2512.20 2506.23 895755 22449.67 58118 571017 63.75
KOTAKBANK EQ 2017-03-07 818.95 820.00 821.00 814.00 817.10 817.00 818.56 949754 7774.28 25279 615340 64.79
TCS EQ 2017-03-07 2472.50 2482.90 2505.00 2475.05 2505.00 2499.80 2494.54 755836 18854.64 40150 457797 60.57
RELIANCE EQ 2017-03-07 1305.35 1318.85 1327.00 1296.15 1306.35 1304.95 1309.21 9616850 125905.18 187234 4262649 44.32
INFY EQ 2017-03-07 1033.90 1022.00 1025.80 1014.70 1018.80 1019.80 1020.25 2322248 23692.68 74091 1584296 68.22
INFY EQ 2017-03-06 1031.20 1020.05 1035.95 1019.70 1033.00 1033.90 1030.40 2643193 27235.33 71674 1692358 64.03
RELIANCE EQ 2017-03-06 1258.55 1269.00 1312.00 1265.25 1308.00 1305.35 1298.39 15252154 198031.97 271304 7693280 50.44
TCS EQ 2017-03-06 2494.05 2480.00 2484.00 2454.55 2477.40 2472.50 2467.59 700347 17281.72 31798 336942 48.11
KOTAKBANK EQ 2017-03-06 809.50 812.90 822.20 811.10 818.50 818.95 818.28 1439574 11779.70 19760 1129485 78.46
RELIANCE EQ 2017-03-03 1236.75 1241.55 1287.80 1241.55 1258.60 1258.55 1269.09 19270851 244564.22 218969 8796175 45.64
INFY EQ 2017-03-03 1023.30 1010.25 1034.30 1000.40 1032.15 1031.20 1021.08 2700806 27577.28 74416 1583078 58.62
TCS EQ 2017-03-03 2501.45 2492.00 2499.70 2475.40 2490.00 2494.05 2488.47 506985 12616.17 33930 256327 50.56
KOTAKBANK EQ 2017-03-03 816.15 816.00 817.00 803.00 813.20 809.50 808.98 1317035 10654.55 62620 786863 59.75
RELIANCE EQ 2017-03-02 1234.50 1237.90 1254.70 1227.05 1234.95 1236.75 1241.01 4129033 51241.65 114912 2267277 54.91
TCS EQ 2017-03-02 2479.55 2486.70 2510.00 2470.05 2503.20 2501.45 2497.75 772471 19294.38 44956 401595 51.99
KOTAKBANK EQ 2017-03-02 824.15 827.50 828.70 812.75 816.05 816.15 821.74 4455373 36611.53 43275 3755391 84.29
INFY EQ 2017-03-02 1025.15 1024.40 1028.00 1016.50 1018.90 1023.30 1024.05 1474249 15096.99 42399 854240 57.94
RELIANCE EQ 2017-03-01 1238.05 1240.10 1244.40 1230.00 1231.55 1234.50 1238.28 5574153 69023.76 86071 3829123 68.69
TCS EQ 2017-03-01 2466.25 2479.90 2501.90 2470.00 2475.30 2479.55 2486.14 565187 14051.36 36305 243067 43.01
INFY EQ 2017-03-01 1012.40 1012.00 1027.00 1010.10 1025.25 1025.15 1024.23 2141224 21930.96 114684 1433135 66.93
KOTAKBANK EQ 2017-03-01 802.10 802.10 827.20 802.05 823.95 824.15 817.77 2968583 24276.29 40174 1971515 66.41
INFY EQ 2017-02-28 1012.40 1011.85 1022.70 1009.25 1012.00 1012.40 1014.80 2970066 30140.23 93851 2034698 68.51
KOTAKBANK EQ 2017-02-28 800.50 801.90 808.45 798.80 803.00 802.10 802.56 972189 7802.37 20354 663729 68.27
TCS EQ 2017-02-28 2489.85 2489.50 2490.00 2450.00 2460.00 2466.25 2465.70 1177414 29031.54 58003 671675 57.05
RELIANCE EQ 2017-02-28 1238.90 1232.00 1248.00 1228.50 1237.65 1238.05 1240.68 8254531 102412.30 132662 4383833 53.11
KOTAKBANK EQ 2017-02-27 810.95 807.50 812.50 795.55 798.45 800.50 802.17 2381678 19105.17 44534 1928829 80.99
TCS EQ 2017-02-27 2481.80 2479.10 2502.00 2470.05 2492.00 2489.85 2489.22 1069946 26633.32 44416 585722 54.74
RELIANCE EQ 2017-02-27 1182.75 1190.50 1256.80 1190.35 1237.55 1238.90 1241.99 19068911 236834.17 248086 8149162 42.74
INFY EQ 2017-02-27 1008.85 1007.30 1023.00 1006.95 1013.05 1012.40 1017.40 2664348 27107.15 83469 1726327 64.79
TCS EQ 2017-02-23 2411.50 2415.00 2493.25 2415.00 2479.00 2481.80 2467.63 2426676 59881.40 120055 1527553 62.95
INFY EQ 2017-02-23 990.15 998.90 1020.00 993.35 1006.55 1008.85 1009.55 4771328 48169.16 103839 2997647 62.83
RELIANCE EQ 2017-02-23 1207.50 1213.60 1222.00 1179.35 1186.80 1182.75 1196.34 14229234 170230.05 325600 6195579 43.54
KOTAKBANK EQ 2017-02-23 795.85 798.50 814.40 792.50 809.55 810.95 807.21 4575547 36934.22 62005 3252686 71.09
KOTAKBANK EQ 2017-02-22 797.90 799.80 804.45 793.75 795.60 795.85 798.94 1106511 8840.38 32293 724246 65.45
INFY EQ 2017-02-22 1013.60 1015.00 1015.00 986.40 991.00 990.15 994.38 3303919 32853.54 121253 2257631 68.33
RELIANCE EQ 2017-02-22 1088.20 1093.00 1211.65 1092.00 1209.80 1207.50 1177.82 29103926 342791.84 529232 10949059 37.62
TCS EQ 2017-02-22 2465.35 2465.90 2470.00 2400.15 2409.95 2411.50 2424.50 2252748 54617.97 101642 1583569 70.29
TCS EQ 2017-02-21 2502.20 2514.00 2525.90 2455.15 2461.50 2465.35 2490.33 2750556 68498.04 102552 1154293 41.97
INFY EQ 2017-02-21 1010.25 1022.10 1024.50 1000.05 1011.00 1013.60 1014.45 3806998 38620.11 86430 2370356 62.26
KOTAKBANK EQ 2017-02-21 797.05 799.15 800.60 791.10 798.95 797.90 795.50 632134 5028.60 16496 298997 47.30
RELIANCE EQ 2017-02-21 1075.40 1075.20 1090.95 1073.05 1088.10 1088.20 1084.82 3242790 35178.53 78020 1715528 52.90
TCS EQ 2017-02-20 2407.90 2425.00 2555.00 2408.10 2505.00 2502.20 2478.91 1986974 49255.32 84695 885808 44.58
KOTAKBANK EQ 2017-02-20 796.50 801.90 805.00 795.00 795.00 797.05 798.94 847401 6770.25 34734 410464 48.44
RELIANCE EQ 2017-02-20 1075.50 1070.55 1078.85 1066.50 1075.00 1075.40 1074.60 2663127 28618.07 46942 1784092 66.99
INFY EQ 2017-02-20 1000.10 996.50 1031.00 993.50 1030.00 1010.25 1002.49 2325331 23311.29 57830 1302153 56.00
RELIANCE EQ 2017-02-17 1067.50 1066.50 1078.20 1058.45 1070.70 1075.50 1070.57 3393856 36333.67 72587 2370822 69.86
KOTAKBANK EQ 2017-02-17 792.50 805.00 811.00 790.10 796.00 796.50 798.84 4259173 34024.12 61234 2636934 61.91
TCS EQ 2017-02-17 2447.75 2472.00 2475.60 2402.00 2415.00 2407.90 2421.27 1361662 32969.54 64946 826265 60.68
INFY EQ 2017-02-17 1012.10 1013.75 1013.75 992.70 999.00 1000.10 1000.09 2425604 24258.27 67547 1218285 50.23
KOTAKBANK EQ 2017-02-16 784.30 785.00 798.50 780.25 793.50 792.50 792.59 2256205 17882.43 35720 1227400 54.40
TCS EQ 2017-02-16 2413.70 2460.00 2478.00 2435.60 2450.00 2447.75 2452.74 2087840 51209.37 99962 1227336 58.78
RELIANCE EQ 2017-02-16 1051.30 1052.55 1069.45 1052.55 1065.95 1067.50 1062.56 4492847 47739.24 54707 2936392 65.36
INFY EQ 2017-02-16 981.80 991.00 1013.90 990.05 1012.00 1012.10 1004.57 6407929 64372.18 114268 4334352 67.64
KOTAKBANK EQ 2017-02-15 790.30 791.20 795.00 781.75 783.55 784.30 789.64 1360744 10744.95 27997 938258 68.95
RELIANCE EQ 2017-02-15 1049.80 1052.90 1057.50 1045.25 1050.35 1051.30 1052.94 3482845 36672.20 73263 2400194 68.91
INFY EQ 2017-02-15 987.70 989.20 998.80 968.80 982.15 981.80 984.58 3629743 35737.55 69110 2050457 56.49
TCS EQ 2017-02-15 2406.25 2397.00 2428.00 2375.10 2423.45 2413.70 2405.57 962486 23153.28 57071 542885 56.40
KOTAKBANK EQ 2017-02-14 793.15 793.90 796.35 785.95 789.50 790.30 790.85 1338969 10589.22 28368 979118 73.12
TCS EQ 2017-02-14 2414.25 2419.65 2419.65 2398.00 2398.15 2406.25 2409.94 1016664 24500.97 76040 735744 72.37
INFY EQ 2017-02-14 984.35 980.00 989.00 972.35 987.75 987.70 982.86 4669409 45893.93 93050 3466290 74.23
RELIANCE EQ 2017-02-14 1029.85 1035.00 1052.90 1029.90 1048.10 1049.80 1047.40 4170414 43681.08 108276 2878955 69.03
RELIANCE EQ 2017-02-13 1030.15 1033.00 1034.00 1022.00 1030.00 1029.85 1026.56 1957988 20099.84 53352 1315916 67.21
INFY EQ 2017-02-13 968.30 972.85 986.10 962.85 984.00 984.35 978.43 6862134 67140.84 115322 4728443 68.91
TCS EQ 2017-02-13 2397.95 2396.00 2429.00 2382.35 2409.10 2414.25 2410.42 1909906 46036.67 104603 1222149 63.99
KOTAKBANK EQ 2017-02-13 778.90 779.80 796.00 779.50 792.00 793.15 791.39 1804668 14281.94 37181 829893 45.99
RELIANCE EQ 2017-02-10 1032.75 1035.00 1035.55 1025.55 1030.00 1030.15 1030.89 2861531 29499.23 81923 2366578 82.70
INFY EQ 2017-02-10 946.00 946.25 972.00 943.30 967.00 968.30 959.62 6126226 58788.68 147110 3794919 61.95
KOTAKBANK EQ 2017-02-10 769.65 771.10 786.30 771.10 779.25 778.90 778.97 1871296 14576.87 47519 1134104 60.61
TCS EQ 2017-02-10 2317.30 2311.00 2424.45 2311.00 2382.90 2397.95 2363.49 2891080 68330.47 145483 2117700 73.25
KOTAKBANK EQ 2017-02-09 767.60 769.90 779.50 765.00 769.90 769.65 771.39 1306279 10076.48 27883 778187 59.57
TCS EQ 2017-02-09 2270.95 2275.00 2328.00 2270.20 2317.00 2317.30 2307.82 2016601 46539.44 112590 1620147 80.34
INFY EQ 2017-02-09 936.50 937.00 950.00 936.55 946.00 946.00 944.59 5953633 56237.26 212836 4175914 70.14
RELIANCE EQ 2017-02-09 1025.15 1028.00 1034.00 1026.80 1032.45 1032.75 1030.58 2254216 23231.59 97836 1637861 72.66
TCS EQ 2017-02-08 2244.60 2244.90 2282.60 2244.05 2281.00 2270.95 2270.63 1106292 25119.77 58066 783883 70.86
RELIANCE EQ 2017-02-08 1030.90 1030.90 1038.25 1022.00 1022.70 1025.15 1027.70 3710094 38128.75 96353 2786342 75.10
KOTAKBANK EQ 2017-02-08 773.35 774.40 776.20 762.00 768.10 767.60 769.67 2607668 20070.50 39564 1789315 68.62
INFY EQ 2017-02-08 942.25 936.00 944.10 932.45 934.00 936.50 936.48 3159981 29592.55 104030 1911505 60.49
TCS EQ 2017-02-07 2240.75 2244.00 2252.60 2226.00 2245.90 2244.60 2243.18 907319 20352.76 34002 668176 73.64
INFY EQ 2017-02-07 935.25 933.00 949.80 928.55 946.00 942.25 937.35 4634001 43437.04 78781 3112165 67.16
KOTAKBANK EQ 2017-02-07 766.70 769.00 784.95 768.50 773.80 773.35 776.94 2996111 23277.92 41285 1969543 65.74
RELIANCE EQ 2017-02-07 1041.65 1042.00 1042.35 1027.20 1031.95 1030.90 1031.93 2264245 23365.38 67846 1351517 59.69
KOTAKBANK EQ 2017-02-06 765.30 770.00 773.75 765.30 767.00 766.70 768.87 1967556 15128.03 53110 1324517 67.32
INFY EQ 2017-02-06 936.10 937.25 943.75 930.55 934.00 935.25 935.91 3363967 31483.63 90322 2314695 68.81
RELIANCE EQ 2017-02-06 1033.65 1037.00 1044.90 1032.05 1040.70 1041.65 1038.21 2283982 23712.56 60273 1512364 66.22
TCS EQ 2017-02-06 2232.55 2258.00 2258.50 2214.95 2242.00 2240.75 2234.09 1204455 26908.66 64627 831461 69.03
TCS EQ 2017-02-03 2207.65 2209.70 2243.00 2191.00 2238.80 2232.55 2221.59 1076686 23919.54 54554 607431 56.42
KOTAKBANK EQ 2017-02-03 770.40 769.50 777.20 760.00 764.55 765.30 769.33 1562576 12021.34 31316 1006538 64.42
RELIANCE EQ 2017-02-03 1043.50 1046.00 1050.45 1030.10 1033.45 1033.65 1038.23 3021751 31372.86 48459 2477077 81.97
INFY EQ 2017-02-03 935.90 933.80 940.90 921.05 934.05 936.10 929.96 4211979 39169.80 136814 2547270 60.48
KOTAKBANK EQ 2017-02-02 777.05 779.00 780.45 764.45 765.90 770.40 773.27 2022953 15642.86 54709 1280943 63.32
INFY EQ 2017-02-02 916.75 917.00 945.00 910.10 934.70 935.90 931.77 5914134 55106.13 123387 3446045 58.27
TCS EQ 2017-02-02 2167.90 2170.05 2219.00 2153.00 2204.45 2207.65 2181.08 3004741 65535.91 144956 1934670 64.39
RELIANCE EQ 2017-02-02 1049.65 1050.00 1050.80 1038.25 1045.55 1043.50 1042.22 2079908 21677.30 64859 1469840 70.67
INFY EQ 2017-02-01 928.60 921.10 923.20 905.15 916.00 916.75 913.71 5765891 52683.76 170177 3683002 63.88
KOTAKBANK EQ 2017-02-01 774.15 777.50 782.95 739.15 776.65 777.05 764.25 4951867 37844.89 94607 2401355 48.49
TCS EQ 2017-02-01 2229.80 2220.00 2239.95 2155.55 2164.90 2167.90 2175.80 2432076 52917.12 132666 1376549 56.60
RELIANCE EQ 2017-02-01 1045.20 1046.10 1050.90 1035.20 1050.00 1049.65 1044.86 2585798 27018.06 83931 1755572 67.89
RELIANCE EQ 2017-01-31 1044.80 1046.85 1053.80 1040.30 1045.00 1045.20 1046.18 3457365 36170.30 95062 2634632 76.20
KOTAKBANK EQ 2017-01-31 775.60 777.00 780.30 763.05 775.50 774.15 771.53 1400680 10806.73 27789 705400 50.36
INFY EQ 2017-01-31 949.35 941.50 941.50 904.35 929.40 928.60 925.07 12034267 111325.73 275395 8079333 67.14
TCS EQ 2017-01-31 2332.90 2320.00 2332.05 2200.05 2232.00 2229.80 2241.50 2333402 52303.22 110541 1429985 61.28
TCS EQ 2017-01-30 2357.80 2341.00 2351.95 2318.15 2338.85 2332.90 2332.50 1288978 30065.38 69978 1088546 84.45
KOTAKBANK EQ 2017-01-30 785.05 786.00 790.00 771.10 777.00 775.60 780.29 2183478 17037.38 24641 1594274 73.02
RELIANCE EQ 2017-01-30 1025.10 1024.95 1046.45 1024.80 1044.95 1044.80 1038.36 3583756 37212.27 88109 2667553 74.43
INFY EQ 2017-01-30 942.15 937.50 951.50 928.85 948.05 949.35 943.57 5684604 53638.34 147702 4540626 79.88
TCS EQ 2017-01-27 2353.00 2345.05 2378.75 2345.05 2359.00 2357.80 2364.53 1435829 33950.68 92758 1211620 84.38
RELIANCE EQ 2017-01-27 1017.30 1020.25 1028.90 1019.00 1028.15 1025.10 1024.42 4997239 51192.64 109980 3544461 70.93
KOTAKBANK EQ 2017-01-27 795.20 798.00 802.10 780.45 783.05 785.05 789.49 3709367 29285.07 89142 2367815 63.83
INFY EQ 2017-01-27 936.60 933.85 947.55 901.15 942.65 942.15 939.20 5317569 49942.64 119331 3829337 72.01
KOTAKBANK EQ 2017-01-25 743.35 747.50 800.90 745.05 793.90 795.20 783.59 8772524 68740.98 129240 3407861 38.85
RELIANCE EQ 2017-01-25 1027.30 1032.00 1032.70 1016.15 1018.05 1017.30 1020.11 5453230 55628.85 161600 3923084 71.94
TCS EQ 2017-01-25 2318.35 2322.60 2360.00 2318.05 2357.00 2353.00 2342.18 2055824 48151.00 97383 1547526 75.28
INFY EQ 2017-01-25 945.55 946.10 946.80 934.80 936.55 936.60 939.73 4989045 46883.55 123432 4067810 81.53
INFY EQ 2017-01-24 952.70 950.00 950.00 940.10 946.05 945.55 944.02 3413005 32219.53 101476 2591594 75.93
TCS EQ 2017-01-24 2306.70 2304.00 2323.00 2290.00 2320.00 2318.35 2310.20 1141319 26366.71 105986 865316 75.82
RELIANCE EQ 2017-01-24 1015.90 1017.00 1028.80 1017.00 1027.90 1027.30 1024.12 2153091 22050.28 67115 1431871 66.50
KOTAKBANK EQ 2017-01-24 732.75 737.50 745.00 734.10 744.90 743.35 740.64 1206679 8937.12 17448 744862 61.73
RELIANCE EQ 2017-01-23 1025.80 1021.80 1031.00 1012.80 1018.40 1015.90 1019.37 3133533 31942.45 98745 2089020 66.67
INFY EQ 2017-01-23 948.70 945.00 958.00 940.00 952.95 952.70 953.45 3974290 37892.79 116065 3061999 77.05
KOTAKBANK EQ 2017-01-23 723.05 722.50 739.90 722.00 735.80 732.75 731.25 1457199 10655.76 40955 915441 62.82
TCS EQ 2017-01-23 2285.35 2265.00 2313.50 2259.80 2307.10 2306.70 2298.05 1159273 26640.66 79718 746851 64.42
TCS EQ 2017-01-20 2291.00 2287.00 2300.00 2265.00 2288.00 2285.35 2283.07 1018623 23255.92 51349 748200 73.45
KOTAKBANK EQ 2017-01-20 728.20 732.75 733.15 718.00 725.00 723.05 725.23 1115048 8086.65 37264 537085 48.17
RELIANCE EQ 2017-01-20 1033.70 1033.95 1037.45 1023.90 1025.70 1025.80 1029.42 2008082 20671.68 75554 1194058 59.46
INFY EQ 2017-01-20 958.10 950.00 953.15 946.00 946.15 948.70 949.00 4562371 43297.03 106341 3473135 76.13
KOTAKBANK EQ 2017-01-19 731.10 731.00 737.00 727.00 729.95 728.20 731.27 915362 6693.76 28166 586703 64.10
RELIANCE EQ 2017-01-19 1032.55 1035.15 1045.30 1031.00 1032.45 1033.70 1037.12 3493728 36234.12 117616 2467726 70.63
TCS EQ 2017-01-19 2295.10 2295.00 2295.15 2282.95 2290.00 2291.00 2289.32 1125838 25774.01 49523 944615 83.90
INFY EQ 2017-01-19 950.80 951.00 959.60 948.10 957.50 958.10 954.00 4438240 42340.69 139441 3419253 77.04
INFY EQ 2017-01-18 955.40 958.10 961.00 949.80 950.90 950.80 955.60 2976481 28443.24 109771 2237717 75.18
TCS EQ 2017-01-18 2278.75 2278.00 2298.00 2265.45 2295.00 2295.10 2282.30 1568287 35793.02 84460 1236055 78.82
RELIANCE EQ 2017-01-18 1041.25 1042.60 1048.00 1028.75 1031.95 1032.55 1036.48 3627071 37593.70 155581 2321652 64.01
KOTAKBANK EQ 2017-01-18 726.00 725.10 741.75 725.10 731.80 731.10 734.34 1125851 8267.56 30831 545533 48.46
TCS EQ 2017-01-17 2258.55 2254.90 2287.80 2252.80 2280.00 2278.75 2277.11 1504978 34270.02 74755 1211234 80.48
INFY EQ 2017-01-17 955.65 956.25 964.00 952.40 955.55 955.40 958.04 2780047 26633.86 80315 1855612 66.75
KOTAKBANK EQ 2017-01-17 731.20 732.80 735.00 724.30 724.70 726.00 728.25 681333 4961.83 22827 376385 55.24
RELIANCE EQ 2017-01-17 1076.25 1065.00 1068.00 1038.50 1040.00 1041.25 1049.23 8968290 94098.27 172984 5407424 60.29
RELIANCE EQ 2017-01-16 1090.40 1089.95 1093.95 1073.95 1076.70 1076.25 1078.39 2746005 29612.51 59289 1898030 69.12
KOTAKBANK EQ 2017-01-16 727.75 726.10 736.20 723.00 731.50 731.20 729.88 741938 5415.27 16553 380896 51.34
INFY EQ 2017-01-16 975.80 965.00 965.45 952.45 957.45 955.65 959.11 6175686 59231.33 139257 4103616 66.45
TCS EQ 2017-01-16 2249.30 2250.00 2273.90 2228.00 2261.80 2258.55 2255.96 1682404 37954.29 89968 1035083 61.52
TCS EQ 2017-01-13 2344.35 2348.00 2357.95 2237.85 2250.00 2249.30 2276.72 5117790 116517.77 205696 2596026 50.73
RELIANCE EQ 2017-01-13 1083.30 1084.55 1097.50 1084.55 1089.95 1090.40 1091.91 1653669 18056.54 52984 881588 53.31
KOTAKBANK EQ 2017-01-13 727.95 731.50 735.60 724.40 725.75 727.75 729.70 1006051 7341.15 19967 614569 61.09
INFY EQ 2017-01-13 1000.05 1030.00 1040.00 962.70 972.60 975.80 992.90 15638123 155271.53 327113 6396722 40.90
TCS EQ 2017-01-12 2324.40 2324.40 2360.00 2304.00 2347.00 2344.35 2334.68 1285187 30004.96 77928 532933 41.47
KOTAKBANK EQ 2017-01-12 728.40 732.45 732.45 723.05 727.25 727.95 728.51 1106785 8063.01 19428 627971 56.74
INFY EQ 2017-01-12 969.10 977.55 1004.40 977.55 1001.50 1000.05 992.36 5927870 58825.74 152968 4411560 74.42
RELIANCE EQ 2017-01-12 1086.05 1087.00 1090.35 1079.80 1080.45 1083.30 1084.63 999364 10839.38 29486 499595 49.99
KOTAKBANK EQ 2017-01-11 712.65 715.00 733.80 708.00 727.65 728.40 720.57 3577518 25778.48 84154 2123808 59.37
RELIANCE EQ 2017-01-11 1089.85 1095.00 1095.70 1084.00 1084.80 1086.05 1087.58 2623211 28529.43 58033 2028194 77.32
TCS EQ 2017-01-11 2315.35 2315.00 2329.60 2280.20 2325.00 2324.40 2308.53 965648 22292.27 40140 571016 59.13
INFY EQ 2017-01-11 970.55 974.20 978.45 963.95 969.40 969.10 967.78 6120787 59235.62 192442 5112774 83.53
INFY EQ 2017-01-10 970.35 977.00 981.00 967.95 971.15 970.55 973.74 5969927 58131.60 97596 4934769 82.66
TCS EQ 2017-01-10 2303.70 2304.00 2329.80 2291.50 2314.00 2315.35 2313.17 766957 17740.98 66699 502321 65.50
RELIANCE EQ 2017-01-10 1077.70 1080.00 1094.40 1080.00 1088.00 1089.85 1089.83 2594400 28274.65 76596 1854059 71.46
KOTAKBANK EQ 2017-01-10 709.25 711.10 715.70 710.00 712.45 712.65 712.68 867005 6179.01 26496 610288 70.39
KOTAKBANK EQ 2017-01-09 716.85 718.00 724.25 707.10 710.00 709.25 715.49 1540326 11020.83 32211 952430 61.83
TCS EQ 2017-01-09 2281.40 2275.00 2311.30 2257.00 2308.00 2303.70 2284.41 927289 21183.04 46261 542682 58.52
RELIANCE EQ 2017-01-09 1074.95 1077.00 1086.00 1071.00 1078.00 1077.70 1079.41 1195257 12901.71 37309 717860 60.06
INFY EQ 2017-01-09 972.25 972.25 976.95 965.00 970.00 970.35 969.08 5272846 51098.34 86963 4055990 76.92
TCS EQ 2017-01-06 2334.40 2321.00 2329.35 2257.10 2284.00 2281.40 2287.51 1504948 34425.89 61868 898408 59.70
RELIANCE EQ 2017-01-06 1077.40 1074.20 1085.00 1073.10 1073.95 1074.95 1078.77 1793427 19347.04 66643 1121595 62.54
INFY EQ 2017-01-06 996.15 994.90 998.85 968.05 977.30 972.25 973.69 7196724 70073.93 171262 5117393 71.11
KOTAKBANK EQ 2017-01-06 698.95 698.00 718.50 693.35 714.90 716.85 706.36 3664687 25885.92 45308 2109747 57.57
INFY EQ 2017-01-05 997.75 1001.60 1009.50 988.75 996.20 996.15 1000.19 4103537 41043.25 100603 2906621 70.83
RELIANCE EQ 2017-01-05 1067.15 1071.00 1079.90 1068.75 1077.00 1077.40 1077.12 1996483 21504.52 84058 1272212 63.72
KOTAKBANK EQ 2017-01-05 695.60 702.85 702.85 696.20 698.00 698.95 699.56 2180203 15251.86 48345 1330312 61.02
TCS EQ 2017-01-05 2379.50 2384.00 2389.95 2320.40 2334.00 2334.40 2351.44 1108202 26058.74 86774 718226 64.81
KOTAKBANK EQ 2017-01-04 711.75 713.00 713.00 692.50 698.00 695.60 699.99 4258608 29809.99 70201 2504370 58.81
RELIANCE EQ 2017-01-04 1089.40 1092.90 1093.00 1064.30 1067.15 1067.15 1072.39 2375547 25475.14 70540 1516724 63.85
TCS EQ 2017-01-04 2368.25 2369.70 2388.85 2358.30 2377.95 2379.50 2374.22 710033 16857.75 42460 495988 69.85
INFY EQ 2017-01-04 993.85 995.05 1004.20 992.25 992.45 997.75 998.94 3536793 35330.38 99650 2845068 80.44
KOTAKBANK EQ 2017-01-03 714.80 714.95 717.45 707.15 712.00 711.75 713.29 1381976 9857.53 20803 963037 69.69
INFY EQ 2017-01-03 1001.10 1004.10 1004.90 982.00 995.05 993.85 989.67 3389241 33542.25 113621 2102873 62.05
RELIANCE EQ 2017-01-03 1085.10 1089.85 1097.00 1081.10 1089.00 1089.40 1091.74 1470751 16056.82 31291 776985 52.83
TCS EQ 2017-01-03 2361.35 2361.25 2371.70 2343.30 2361.00 2368.25 2358.03 737662 17394.32 42941 518739 70.32
INFY EQ 2017-01-02 1010.60 1011.10 1012.95 999.35 1002.90 1001.10 1004.35 1167611 11726.94 28829 574481 49.20
TCS EQ 2017-01-02 2365.55 2366.60 2375.10 2352.40 2360.00 2361.35 2365.66 411566 9736.27 22525 227980 55.39
KOTAKBANK EQ 2017-01-02 719.70 720.00 721.00 708.25 716.00 714.80 713.56 1206555 8609.55 22541 750330 62.19
RELIANCE EQ 2017-01-02 1082.40 1084.00 1090.00 1072.35 1086.70 1085.10 1086.63 1622458 17630.16 38903 881915 54.36
Sign up for free to join this conversation on GitHub. Already have an account? Sign in to comment