1 | date | symbol | high | low | today_open | buy_target | sell_target | buy_trigger | sell_trigger | buy_trigger_stoploss | sell_trigger_stoploss | buy_exit_time | buy_exit_price | sell_exit_time | sell_exit_price | buy_trigger_target | sell_trigger_target | buy_pl_points | sell_pl_points | lotsize | cumulative_buy_pl | cumulative_sell_pl | cum_pl | cum_pl_points |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
2 | 01-12-2015 | JKCEMENT | 698.5 | 684 | 690.00 | 733.50 | 646.50 | 00:00 | 09:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 680.00 | .00 | .00 | .00 | 2896.00 | 724.00 | .00 | 2896.00 | 2896.00 | 2896.00 |
3 | 02-12-2015 | AARTIIND | 126.7 | 123.5 | 125.25 | 134.85 | 115.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3992.00 | .00 | 2896.00 | 2896.00 | .00 |
4 | 02-12-2015 | SYNGENE | 181.5 | 179 | 180.55 | 188.05 | 173.05 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42341.40 | .00 | 18136.95 | .00 | 2769.00 | 18136.95 | 2896.00 | 21032.95 | 18136.95 |
5 | 07-12-2015 | GNFC | 79.55 | 77 | 78.05 | 85.70 | 70.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 6406.00 | 18136.95 | 2896.00 | 21032.95 | .00 |
6 | 07-12-2015 | SYNGENE | 186 | 181.75 | 182.50 | 195.25 | 169.75 | 2015-12-08 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-08 14:20:00 | 184.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3560.70 | .00 | 2739.00 | 14576.25 | 2896.00 | 17472.25 | -3560.70 |
7 | 08-12-2015 | GNFC | 79.4 | 77.09 | 77.95 | 84.88 | 71.02 | 00:00 | 10:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 76.90 | .00 | .00 | .00 | 1218.66 | 6414.00 | 14576.25 | 4114.66 | 18690.91 | 1218.66 |
8 | 10-12-2015 | MOTHERSON | 84.15 | 82.25 | 83.40 | 89.10 | 77.70 | 00:00 | 13:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 80.25 | .00 | .00 | .00 | 11990.00 | 5995.00 | 14576.25 | 16104.66 | 30680.91 | 11990.00 |
9 | 14-12-2015 | SUNTV | 383.35 | 377 | 382.00 | 401.05 | 362.95 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1308.00 | 14576.25 | 16104.66 | 30680.91 | .00 |
10 | 15-12-2015 | SHREECEM | 10900 | 10710 | 10899.00 | 11469.00 | 10329.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 45.00 | 14576.25 | 16104.66 | 30680.91 | .00 |
11 | 15-12-2015 | TATACONSUM | 134.85 | 132.75 | 134.40 | 140.70 | 128.10 | 2015-12-16 09:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-16 14:20:00 | 136.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5208.00 | .00 | 3720.00 | 19784.25 | 16104.66 | 35888.91 | 5208.00 |
12 | 15-12-2015 | MUTHOOTFIN | 183.8 | 180.3 | 183.05 | 193.55 | 172.55 | 00:00 | 09:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 180.95 | .00 | .00 | .00 | -1775.15 | 2731.00 | 19784.25 | 14329.51 | 34113.76 | -1775.15 |
13 | 16-12-2015 | SAIL | 45.9 | 45 | 45.70 | 48.40 | 43.00 | 2015-12-17 09:51:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-17 14:20:00 | 47.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 21333.00 | .00 | 10940.00 | 41117.25 | 14329.51 | 55446.76 | 21333.00 |
14 | 16-12-2015 | SHREECEM | 10899 | 10785 | 10786.75 | 11128.75 | 10444.75 | 2015-12-17 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-17 14:20:00 | 10950.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2359.80 | .00 | 46.00 | 43477.05 | 14329.51 | 57806.56 | 2359.80 |
15 | 16-12-2015 | INDUSTOWER | 392 | 388 | 390.00 | 402.00 | 378.00 | 2015-12-17 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-17 14:20:00 | 391.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -769.20 | .00 | 1282.00 | 42707.85 | 14329.51 | 57037.36 | -769.20 |
16 | 21-12-2015 | BATAINDIA | 492 | 484 | 486.00 | 510.00 | 462.00 | 2015-12-22 11:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-22 14:20:00 | 494.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2056.00 | .00 | 1028.00 | 44763.85 | 14329.51 | 59093.36 | 2056.00 |
17 | 21-12-2015 | TATAMOTORS | 382.55 | 377.5 | 380.90 | 396.05 | 365.75 | 2015-12-22 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-22 14:20:00 | 379.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4395.20 | .00 | 1312.00 | 40368.65 | 14329.51 | 54698.16 | -4395.20 |
18 | 21-12-2015 | IDFC | 48.95 | 48.05 | 48.60 | 51.30 | 45.90 | 00:00 | 14:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 48.10 | .00 | .00 | .00 | -514.40 | 10288.00 | 40368.65 | 13815.11 | 54183.76 | -514.40 |
19 | 21-12-2015 | GMRINFRA | 15.45 | 15.15 | 15.40 | 16.30 | 14.50 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42360.41 | .00 | 27596.95 | .00 | 32467.00 | 67965.60 | 13815.11 | 81780.71 | 27596.95 |
20 | 21-12-2015 | IDFCFIRSTB | 58.5 | 57.05 | 58.35 | 62.70 | 54.00 | 2015-12-22 13:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-22 14:20:00 | 58.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 8568.00 | 67965.60 | 13815.11 | 81780.71 | .00 |
21 | 22-12-2015 | AMBUJACEM | 202 | 199.3 | 200.95 | 209.05 | 192.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2488.00 | 67965.60 | 13815.11 | 81780.71 | .00 |
22 | 23-12-2015 | ABB | 1148 | 1128 | 1140.00 | 1200.00 | 1080.00 | 00:00 | 13:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1116.05 | .00 | .00 | .00 | 5234.10 | 438.00 | 67965.60 | 19049.21 | 87014.81 | 5234.10 |
23 | 23-12-2015 | HEROMOTOCO | 2694.6 | 2664.9 | 2678.35 | 2767.45 | 2589.25 | 2015-12-24 10:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-24 14:20:00 | 2684.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1841.40 | .00 | 186.00 | 66124.20 | 19049.21 | 85173.41 | -1841.40 |
24 | 23-12-2015 | BPCL | 302.63 | 299.43 | 300.35 | 309.95 | 290.75 | 2015-12-24 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-24 14:20:00 | 301.09 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2562.56 | .00 | 1664.00 | 63561.64 | 19049.21 | 82610.85 | -2562.56 |
25 | 23-12-2015 | ITC | 216 | 213.33 | 215.33 | 223.34 | 207.32 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2322.00 | 63561.64 | 19049.21 | 82610.85 | .00 |
26 | 23-12-2015 | CONCOR | 421.55 | 416 | 419.20 | 435.85 | 402.55 | 2015-12-24 09:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-24 14:20:00 | 419.18 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2825.04 | .00 | 1192.00 | 60736.60 | 19049.21 | 79785.81 | -2825.04 |
27 | 23-12-2015 | MCDOWELL-N | 611.19 | 604.8 | 608.96 | 628.13 | 589.79 | 09:55 | 13:47 | 13:47 | 00:00 | 00:00 | .00 | 14:20 | 602.20 | .00 | .00 | -5246.19 | 2134.60 | 821.00 | 55490.41 | 21183.81 | 76674.22 | -3111.59 |
28 | 23-12-2015 | UBL | 930 | 920.3 | 925.00 | 954.10 | 895.90 | 2015-12-24 12:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-24 14:20:00 | 933.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1674.00 | .00 | 540.00 | 57164.41 | 21183.81 | 78348.22 | 1674.00 |
29 | 28-12-2015 | BSOFT | 169.9 | 166.7 | 168.50 | 178.10 | 158.90 | 2015-12-29 14:10:00 | 2015-12-29 12:12:00 | 1899-12-30 00:00:00 | 2015-12-29 14:10:00 | 2015-12-29 14:20:00 | 171.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4153.80 | -9494.40 | 2967.00 | 61318.21 | 11689.41 | 73007.62 | -5340.60 |
30 | 28-12-2015 | PVRINOX | 790.25 | 780.65 | 786.55 | 815.35 | 757.75 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 784.55 | .00 | .00 | .00 | -2476.50 | 635.00 | 61318.21 | 9212.91 | 70531.12 | -2476.50 |
31 | 28-12-2015 | SYNGENE | 200 | 196.25 | 198.50 | 209.75 | 187.25 | 2015-12-29 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-29 14:20:00 | 204.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11331.00 | .00 | 2518.00 | 72649.21 | 9212.91 | 81862.12 | 11331.00 |
32 | 29-12-2015 | BAJAJFINSV | 193.9 | 192 | 192.75 | 198.45 | 187.05 | 2015-12-30 11:12:00 | 2015-12-30 09:59:00 | 1899-12-30 00:00:00 | 2015-12-30 11:12:00 | 2015-12-30 14:20:00 | 194.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1297.00 | -4928.60 | 2594.00 | 73946.21 | 4284.31 | 78230.52 | -3631.60 |
33 | 29-12-2015 | INDUSTOWER | 417.3 | 412.3 | 415.50 | 430.50 | 400.50 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42368.40 | .00 | 15879.60 | .00 | 1203.00 | 89825.81 | 4284.31 | 94110.12 | 15879.60 |
34 | 30-12-2015 | INDIGO | 1202.3 | 1176.5 | 1195.00 | 1272.40 | 1117.60 | 2015-12-31 09:58:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2015-12-31 14:20:00 | 1235.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13877.60 | .00 | 418.00 | 103703.41 | 4284.31 | 107987.72 | 13877.60 |
35 | 31-12-2015 | PVRINOX | 795.9 | 782.7 | 783.15 | 822.75 | 743.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 638.00 | 103703.41 | 4284.31 | 107987.72 | .00 |
36 | 04-01-2016 | TITAN | 353.5 | 347.85 | 351.90 | 368.85 | 334.95 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 347.80 | .00 | .00 | .00 | 71.00 | 1420.00 | 103703.41 | 4355.31 | 108058.72 | 71.00 |
37 | 04-01-2016 | BERGEPAINT | 190.25 | 186.57 | 188.21 | 199.25 | 177.17 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 181.43 | .00 | .00 | .00 | 13651.84 | 2656.00 | 103703.41 | 18007.15 | 121710.56 | 13651.84 |
38 | 05-01-2016 | MRF | 40688 | 40321.8 | 40643.00 | 41741.60 | 39544.40 | 2016-01-06 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-01-06 14:20:00 | 40410.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3336.00 | .00 | 12.00 | 100367.41 | 18007.15 | 118374.56 | -3336.00 |
39 | 05-01-2016 | COLPAL | 981 | 969 | 970.00 | 1006.00 | 934.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 960.00 | .00 | .00 | .00 | 4635.00 | 515.00 | 100367.41 | 22642.15 | 123009.56 | 4635.00 |
40 | 12-01-2016 | MPHASIS | 475.45 | 466.75 | 470.50 | 496.60 | 444.40 | 00:00 | 11:02 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 42382.51 | .00 | 23735.70 | 1062.00 | 100367.41 | 46377.85 | 146745.26 | 23735.70 |
41 | 12-01-2016 | BAJAJFINSV | 197.5 | 194 | 196.00 | 206.50 | 185.50 | 2016-01-13 12:21:00 | 2016-01-13 11:10:00 | 1899-12-30 00:00:00 | 2016-01-13 12:21:00 | 2016-01-13 14:20:00 | 197.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 255.10 | -8928.50 | 2551.00 | 100622.51 | 37449.35 | 138071.86 | -8673.40 |
42 | 20-01-2016 | BALRAMCHIN | 85.65 | 81 | 84.30 | 98.25 | 70.35 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 5931.00 | 100622.51 | 37449.35 | 138071.86 | .00 |
43 | 20-01-2016 | BERGEPAINT | 181.29 | 175.75 | 179.96 | 196.58 | 163.34 | 2016-01-21 10:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-01-21 14:20:00 | 179.29 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5556.00 | .00 | 2778.00 | 95066.51 | 37449.35 | 132515.86 | -5556.00 |
44 | 21-01-2016 | IPCALAB | 319.95 | 310.5 | 318.95 | 347.30 | 290.60 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1567.00 | 95066.51 | 37449.35 | 132515.86 | .00 |
45 | 21-01-2016 | DIVISLAB | 1076.1 | 1051.05 | 1062.00 | 1137.15 | 986.85 | 2016-01-22 10:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-01-22 14:20:00 | 1085.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4418.00 | .00 | 470.00 | 99484.51 | 37449.35 | 136933.86 | 4418.00 |
46 | 21-01-2016 | IGL | 111.68 | 109.02 | 110.98 | 118.96 | 103.00 | 2016-01-22 09:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-01-22 14:20:00 | 114.33 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11938.25 | .00 | 4505.00 | 111422.76 | 37449.35 | 148872.11 | 11938.25 |
47 | 27-01-2016 | RAMCOCEM | 392.25 | 384 | 384.25 | 409.00 | 359.50 | 2016-01-28 10:41:00 | 2016-01-28 09:20:00 | 1899-12-30 00:00:00 | 2016-01-28 10:41:00 | 2016-01-28 14:20:00 | 394.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3382.60 | -10733.25 | 1301.00 | 114805.36 | 26716.10 | 141521.46 | -7350.65 |
48 | 27-01-2016 | VOLTAS | 288 | 281.5 | 283.00 | 302.50 | 263.50 | 1899-12-30 00:00:00 | 2016-01-28 10:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-01-28 14:20:00 | 283.55 | .00 | .00 | .00 | -3620.30 | 1766.00 | 114805.36 | 23095.80 | 137901.16 | -3620.30 |
49 | 27-01-2016 | NESTLEIND | 5494.55 | 5451.1 | 5480.00 | 5610.35 | 5349.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 91.00 | 114805.36 | 23095.80 | 137901.16 | .00 |
50 | 27-01-2016 | CANFINHOME | 207.89 | 200.42 | 204.81 | 227.22 | 182.40 | 2016-01-28 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-01-28 14:20:00 | 210.78 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7054.49 | .00 | 2441.00 | 121859.85 | 23095.80 | 144955.65 | 7054.49 |
51 | 28-01-2016 | ATUL | 1460.45 | 1441 | 1455.05 | 1513.40 | 1396.70 | 2016-01-29 11:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-01-29 14:20:00 | 1465.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1697.85 | .00 | 343.00 | 123557.70 | 23095.80 | 146653.50 | 1697.85 |
52 | 01-02-2016 | TATAPOWER | 61 | 60.1 | 60.75 | 63.45 | 58.05 | 00:00 | 10:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 59.50 | .00 | .00 | .00 | 4938.00 | 8230.00 | 123557.70 | 28033.80 | 151591.50 | 4938.00 |
53 | 01-02-2016 | NAUKRI | 803 | 775 | 783.00 | 867.00 | 699.00 | 2016-02-02 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-02-02 14:20:00 | 779.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -15312.00 | .00 | 638.00 | 108245.70 | 28033.80 | 136279.50 | -15312.00 |
54 | 02-02-2016 | BALKRISIND | 309.95 | 304.45 | 305.75 | 322.25 | 289.25 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 300.55 | .00 | .00 | .00 | 6376.50 | 1635.00 | 108245.70 | 34410.30 | 142656.00 | 6376.50 |
55 | 03-02-2016 | IPCALAB | 326.45 | 316.05 | 324.35 | 355.55 | 293.15 | 00:00 | 10:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 315.35 | .00 | .00 | .00 | 1078.70 | 1541.00 | 108245.70 | 35489.00 | 143734.70 | 1078.70 |
56 | 03-02-2016 | ASTRAL | 191.3 | 183.25 | 187.20 | 211.35 | 163.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2670.00 | 108245.70 | 35489.00 | 143734.70 | .00 |
57 | 08-02-2016 | HINDPETRO | 167.42 | 163.62 | 164.20 | 175.60 | 152.80 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 162.67 | .00 | .00 | .00 | 2892.75 | 3045.00 | 108245.70 | 38381.75 | 146627.45 | 2892.75 |
58 | 09-02-2016 | NAVINFLUOR | 322 | 316 | 319.86 | 337.86 | 301.86 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 309.80 | .00 | .00 | .00 | 9690.60 | 1563.00 | 108245.70 | 48072.35 | 156318.05 | 9690.60 |
59 | 10-02-2016 | EXIDEIND | 128.5 | 125 | 126.10 | 136.60 | 115.60 | 00:00 | 11:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 125.40 | .00 | .00 | .00 | -1586.00 | 3965.00 | 108245.70 | 46486.35 | 154732.05 | -1586.00 |
60 | 15-02-2016 | POWERGRID | 105.5 | 103.6 | 104.35 | 110.05 | 98.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 4791.00 | 108245.70 | 46486.35 | 154732.05 | .00 |
61 | 16-02-2016 | NESTLEIND | 5115 | 5030 | 5090.00 | 5345.00 | 4835.00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 98.00 | 108245.70 | 46486.35 | 154732.05 | .00 |
62 | 16-02-2016 | JUBLFOOD | 104.75 | 100.55 | 102.70 | 115.30 | 90.10 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 101.45 | .00 | .00 | .00 | -4381.20 | 4868.00 | 108245.70 | 42105.15 | 150350.85 | -4381.20 |
63 | 17-02-2016 | NESTLEIND | 5100 | 5034 | 5095.00 | 5293.00 | 4897.00 | 2016-02-18 10:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-02-18 14:20:00 | 5182.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8045.80 | .00 | 98.00 | 116291.50 | 42105.15 | 158396.65 | 8045.80 |
64 | 17-02-2016 | IOC | 64.2 | 62.6 | 64.15 | 68.95 | 59.35 | 2016-02-18 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-02-18 14:20:00 | 64.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3507.30 | .00 | 7794.00 | 119798.80 | 42105.15 | 161903.95 | 3507.30 |
65 | 18-02-2016 | NAUKRI | 747.35 | 727.05 | 736.00 | 796.90 | 675.10 | 00:00 | 12:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 727.00 | .00 | .00 | .00 | 33.95 | 679.00 | 119798.80 | 42139.10 | 161937.90 | 33.95 |
66 | 22-02-2016 | SHREECEM | 10899.2 | 10653 | 10760.00 | 11498.60 | 10021.40 | 00:00 | 09:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 10456.10 | .00 | .00 | .00 | 9057.40 | 46.00 | 119798.80 | 51196.50 | 170995.30 | 9057.40 |
67 | 22-02-2016 | CHOLAFIN | 133.6 | 130 | 131.95 | 142.75 | 121.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 127.30 | .00 | .00 | .00 | 10230.30 | 3789.00 | 119798.80 | 61426.80 | 181225.60 | 10230.30 |
68 | 22-02-2016 | BANKBARODA | 141.5 | 136.65 | 139.00 | 153.55 | 124.45 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 134.00 | .00 | .00 | .00 | 9532.05 | 3597.00 | 119798.80 | 70958.85 | 190757.65 | 9532.05 |
69 | 22-02-2016 | OFSS | 3283 | 3245.1 | 3246.00 | 3359.70 | 3132.30 | 09:26 | 13:46 | 13:46 | 00:00 | 00:00 | .00 | 14:20 | 3235.70 | .00 | .00 | -5836.60 | 1447.60 | 154.00 | 113962.20 | 72406.45 | 186368.65 | -4389.00 |
70 | 22-02-2016 | MUTHOOTFIN | 187.85 | 185.15 | 185.35 | 193.45 | 177.25 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 183.00 | .00 | .00 | .00 | 5798.55 | 2697.00 | 113962.20 | 78205.00 | 192167.20 | 5798.55 |
71 | 23-02-2016 | INFY | 566.25 | 558.03 | 559.75 | 584.41 | 535.09 | 2016-02-24 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-02-24 14:20:00 | 568.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1696.70 | .00 | 893.00 | 115658.90 | 78205.00 | 193863.90 | 1696.70 |
72 | 25-02-2016 | BAJAJFINSV | 161.4 | 159.5 | 160.20 | 165.90 | 154.50 | 09:21 | 10:10 | 10:10 | 00:00 | 00:00 | .00 | 14:20 | 160.40 | .00 | .00 | -5929.90 | -2808.90 | 3121.00 | 109729.00 | 75396.10 | 185125.10 | -8738.80 |
73 | 25-02-2016 | LALPATHLAB | 840 | 827 | 838.65 | 877.65 | 799.65 | 09:25 | 11:39 | 11:39 | 00:00 | 00:00 | .00 | 14:20 | 830.15 | .00 | .00 | -7748.00 | -1877.40 | 596.00 | 101981.00 | 73518.70 | 175499.70 | -9625.40 |
74 | 02-03-2016 | PEL | 904.5 | 884.95 | 899.00 | 957.65 | 840.35 | 09:20 | 09:31 | 09:31 | 09:31 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -10869.80 | -10869.80 | 556.00 | 91111.20 | 62648.90 | 153760.10 | -21739.60 |
75 | 02-03-2016 | PIIND | 581.45 | 570 | 576.90 | 611.25 | 542.55 | 2016-03-03 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-03 14:20:00 | 587.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4849.60 | .00 | 866.00 | 95960.80 | 62648.90 | 158609.70 | 4849.60 |
76 | 09-03-2016 | TITAN | 341.55 | 337.2 | 339.70 | 352.75 | 326.65 | 2016-03-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-10 14:20:00 | 343.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3309.75 | .00 | 1471.00 | 99270.55 | 62648.90 | 161919.45 | 3309.75 |
77 | 10-03-2016 | SHREECEM | 11350 | 11050 | 11270.00 | 12170.00 | 10370.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 44.00 | 99270.55 | 62648.90 | 161919.45 | .00 |
78 | 10-03-2016 | NAUKRI | 806.6 | 776.7 | 789.95 | 879.65 | 700.25 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 772.05 | .00 | .00 | .00 | 2938.80 | 632.00 | 99270.55 | 65587.70 | 164858.25 | 2938.80 |
79 | 14-03-2016 | RELIANCE | 489.2 | 482.8 | 488.05 | 507.25 | 468.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 481.25 | .00 | .00 | .00 | 1587.20 | 1024.00 | 99270.55 | 67174.90 | 166445.45 | 1587.20 |
80 | 15-03-2016 | DLF | 107.6 | 105.1 | 106.95 | 114.45 | 99.45 | 09:20 | 12:10 | 12:10 | 00:00 | 00:00 | .00 | 14:20 | 106.30 | .00 | .00 | -11687.50 | -5610.00 | 4675.00 | 87583.05 | 61564.90 | 149147.95 | -17297.50 |
81 | 16-03-2016 | DEEPAKNTR | 64.25 | 62.6 | 63.50 | 68.45 | 58.55 | 2016-03-17 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-17 14:20:00 | 64.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1181.10 | .00 | 7874.00 | 86401.95 | 61564.90 | 147966.85 | -1181.10 |
82 | 17-03-2016 | PIIND | 577 | 567.5 | 572.00 | 600.50 | 543.50 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 568.70 | .00 | .00 | .00 | -1048.80 | 874.00 | 86401.95 | 60516.10 | 146918.05 | -1048.80 |
83 | 17-03-2016 | DIVISLAB | 983.75 | 966.5 | 978.50 | 1030.25 | 926.75 | 1899-12-30 00:00:00 | 2016-03-18 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-03-18 14:20:00 | 975.00 | .00 | .00 | .00 | -4335.00 | 510.00 | 86401.95 | 56181.10 | 142583.05 | -4335.00 |
84 | 21-03-2016 | HCLTECH | 414 | 407.6 | 410.35 | 429.55 | 391.15 | 2016-03-22 12:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-22 14:20:00 | 412.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1766.10 | .00 | 1218.00 | 84635.85 | 56181.10 | 140816.95 | -1766.10 |
85 | 29-03-2016 | IPCALAB | 303.95 | 291 | 297.30 | 336.15 | 258.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1681.00 | 84635.85 | 56181.10 | 140816.95 | .00 |
86 | 29-03-2016 | PAGEIND | 11184.95 | 10907 | 11110.50 | 11944.35 | 10276.65 | 2016-03-30 10:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-30 14:20:00 | 11249.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2884.50 | .00 | 45.00 | 87520.35 | 56181.10 | 143701.45 | 2884.50 |
87 | 30-03-2016 | RAMCOCEM | 410 | 400 | 403.70 | 433.70 | 373.70 | 00:00 | 13:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 399.95 | .00 | .00 | .00 | 61.90 | 1238.00 | 87520.35 | 56243.00 | 143763.35 | 61.90 |
88 | 30-03-2016 | MARUTI | 3749.9 | 3684 | 3739.50 | 3937.20 | 3541.80 | 1899-12-30 00:00:00 | 2016-03-31 12:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-03-31 14:20:00 | 3707.95 | .00 | .00 | .00 | -3185.35 | 133.00 | 87520.35 | 53057.65 | 140578.00 | -3185.35 |
89 | 30-03-2016 | JKCEMENT | 650.05 | 635.85 | 646.10 | 688.70 | 603.50 | 2016-03-31 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-31 14:20:00 | 653.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2280.35 | .00 | 773.00 | 89800.70 | 53057.65 | 142858.35 | 2280.35 |
90 | 30-03-2016 | ABFRL | 139.4 | 134.15 | 136.05 | 151.80 | 120.30 | 2016-03-31 09:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-03-31 14:20:00 | 139.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 367.50 | .00 | 3675.00 | 90168.20 | 53057.65 | 143225.85 | 367.50 |
91 | 31-03-2016 | ABBOTINDIA | 4740 | 4680 | 4705.20 | 4885.20 | 4525.20 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4665.00 | .00 | .00 | .00 | 1590.00 | 106.00 | 90168.20 | 54647.65 | 144815.85 | 1590.00 |
92 | 04-04-2016 | TRENT | 161.2 | 158.19 | 160.00 | 169.03 | 150.97 | 2016-04-05 10:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-05 14:20:00 | 160.88 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1000.00 | .00 | 3125.00 | 89168.20 | 54647.65 | 143815.85 | -1000.00 |
93 | 04-04-2016 | NESTLEIND | 5724.95 | 5607 | 5632.00 | 5985.85 | 5278.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 88.00 | 89168.20 | 54647.65 | 143815.85 | .00 |
94 | 04-04-2016 | M&MFIN | 150.55 | 147 | 148.65 | 159.30 | 138.00 | 1899-12-30 00:00:00 | 2016-04-05 09:51:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-04-05 14:20:00 | 144.35 | .00 | .00 | .00 | 8911.95 | 3363.00 | 89168.20 | 63559.60 | 152727.80 | 8911.95 |
95 | 05-04-2016 | BALKRISIND | 318 | 311.7 | 315.25 | 334.15 | 296.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1586.00 | 89168.20 | 63559.60 | 152727.80 | .00 |
96 | 06-04-2016 | M&M | 618.45 | 607.3 | 612.45 | 645.90 | 579.00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 816.00 | 89168.20 | 63559.60 | 152727.80 | .00 |
97 | 07-04-2016 | INDHOTEL | 99.2 | 96.95 | 98.40 | 105.15 | 91.65 | 2016-04-08 13:44:00 | 2016-04-08 11:19:00 | 1899-12-30 00:00:00 | 2016-04-08 13:44:00 | 2016-04-08 14:20:00 | 99.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -762.15 | -11432.25 | 5081.00 | 88406.05 | 52127.35 | 140533.40 | -12194.40 |
98 | 11-04-2016 | RECLTD | 60.75 | 60.1 | 60.75 | 62.70 | 58.80 | 2016-04-12 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-12 14:20:00 | 60.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1646.00 | .00 | 8230.00 | 86760.05 | 52127.35 | 138887.40 | -1646.00 |
99 | 12-04-2016 | LUPIN | 1544.4 | 1523 | 1541.05 | 1605.25 | 1476.85 | 2016-04-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-13 14:20:00 | 1557.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4390.20 | .00 | 324.00 | 91150.25 | 52127.35 | 143277.60 | 4390.20 |
100 | 20-04-2016 | PIIND | 664.05 | 646.5 | 653.00 | 705.65 | 600.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 765.00 | 91150.25 | 52127.35 | 143277.60 | .00 |
101 | 20-04-2016 | IPCALAB | 247.4 | 243 | 247.30 | 260.50 | 234.10 | 2016-04-21 13:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-21 14:20:00 | 248.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2122.05 | .00 | 2021.00 | 93272.30 | 52127.35 | 145399.65 | 2122.05 |
102 | 20-04-2016 | PVRINOX | 796.35 | 785.55 | 787.50 | 819.90 | 755.10 | 2016-04-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-21 14:20:00 | 810.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8876.00 | .00 | 634.00 | 102148.30 | 52127.35 | 154275.65 | 8876.00 |
103 | 21-04-2016 | OBEROIRLTY | 279.9 | 267.25 | 269.40 | 307.35 | 231.45 | 1899-12-30 00:00:00 | 2016-04-22 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-04-22 14:20:00 | 269.50 | .00 | .00 | .00 | -4173.75 | 1855.00 | 102148.30 | 47953.60 | 150101.90 | -4173.75 |
104 | 25-04-2016 | INDHOTEL | 102.75 | 101.4 | 101.90 | 105.95 | 97.85 | 2016-04-26 10:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-26 14:20:00 | 103.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5887.20 | .00 | 4906.00 | 108035.50 | 47953.60 | 155989.10 | 5887.20 |
105 | 25-04-2016 | INDUSINDBK | 987 | 974.15 | 982.00 | 1020.55 | 943.45 | 09:35 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42486.55 | .00 | 17076.95 | .00 | 509.00 | 125112.45 | 47953.60 | 173066.05 | 17076.95 |
106 | 25-04-2016 | PNB | 91.15 | 88.45 | 88.70 | 96.80 | 80.60 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 90.35 | .00 | .00 | .00 | -10708.40 | 5636.00 | 125112.45 | 37245.20 | 162357.65 | -10708.40 |
107 | 26-04-2016 | LALPATHLAB | 983.8 | 969.85 | 977.45 | 1019.30 | 935.60 | 2016-04-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-27 14:20:00 | 996.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6515.25 | .00 | 511.00 | 131627.70 | 37245.20 | 168872.90 | 6515.25 |
108 | 27-04-2016 | ABBOTINDIA | 4747.3 | 4625.05 | 4689.95 | 5056.70 | 4323.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 106.00 | 131627.70 | 37245.20 | 168872.90 | .00 |
109 | 27-04-2016 | CANFINHOME | 247.77 | 242.3 | 246.66 | 263.07 | 230.25 | 2016-04-28 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-04-28 14:20:00 | 245.62 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4358.05 | .00 | 2027.00 | 127269.65 | 37245.20 | 164514.85 | -4358.05 |
110 | 27-04-2016 | NTPC | 117.71 | 116.5 | 117.38 | 121.01 | 113.75 | 09:46 | 12:30 | 12:30 | 00:00 | 00:00 | .00 | 14:20 | 116.50 | .00 | .00 | -5153.39 | .00 | 4259.00 | 122116.26 | 37245.20 | 159361.46 | -5153.39 |
111 | 27-04-2016 | JKCEMENT | 619 | 605.2 | 618.95 | 660.35 | 577.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 807.00 | 122116.26 | 37245.20 | 159361.46 | .00 |
112 | 28-04-2016 | BAJFINANCE | 704 | 692.5 | 696.00 | 730.50 | 661.50 | 1899-12-30 00:00:00 | 2016-04-29 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-04-29 14:20:00 | 682.97 | .00 | .00 | .00 | 6842.54 | 718.00 | 122116.26 | 44087.74 | 166204.00 | 6842.54 |
113 | 02-05-2016 | LICHSGFIN | 463.5 | 458.15 | 462.00 | 478.05 | 445.95 | 10:23 | 12:50 | 12:50 | 00:00 | 00:00 | .00 | 14:20 | 455.00 | .00 | .00 | -5788.70 | 3408.30 | 1082.00 | 116327.56 | 47496.04 | 163823.60 | -2380.40 |
114 | 02-05-2016 | BRITANNIA | 1435.97 | 1417.5 | 1430.70 | 1486.11 | 1375.29 | 2016-05-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-05-03 14:20:00 | 1432.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1385.53 | .00 | 349.00 | 114942.03 | 47496.04 | 162438.07 | -1385.53 |
115 | 02-05-2016 | COALINDIA | 289 | 286.6 | 289.00 | 296.20 | 281.80 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 42493.57 | .00 | 8304.00 | 1730.00 | 114942.03 | 55800.04 | 170742.07 | 8304.00 |
116 | 02-05-2016 | IDFCFIRSTB | 48.45 | 47.3 | 47.80 | 51.25 | 44.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 10460.00 | 114942.03 | 55800.04 | 170742.07 | .00 |
117 | 03-05-2016 | ADANIENT | 88.3 | 85.4 | 86.10 | 94.80 | 77.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 80.35 | .00 | .00 | .00 | 29325.35 | 5807.00 | 114942.03 | 85125.39 | 200067.42 | 29325.35 |
118 | 05-05-2016 | RAMCOCEM | 487.65 | 475.8 | 478.00 | 513.55 | 442.45 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 475.85 | .00 | .00 | .00 | -52.30 | 1046.00 | 114942.03 | 85073.09 | 200015.12 | -52.30 |
119 | 05-05-2016 | MRF | 33972.15 | 33650 | 33880.00 | 34846.45 | 32913.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 33722.25 | .00 | .00 | .00 | -1011.50 | 14.00 | 114942.03 | 84061.59 | 199003.62 | -1011.50 |
120 | 09-05-2016 | SHRIRAMFIN | 1030.85 | 1014.3 | 1027.95 | 1077.60 | 978.30 | 2016-05-10 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-05-10 14:20:00 | 1043.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6075.00 | .00 | 486.00 | 121017.03 | 84061.59 | 205078.62 | 6075.00 |
121 | 09-05-2016 | OFSS | 3575.9 | 3495.05 | 3519.95 | 3762.50 | 3277.40 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3444.65 | .00 | .00 | .00 | 7156.80 | 142.00 | 121017.03 | 91218.39 | 212235.42 | 7156.80 |
122 | 09-05-2016 | GODREJPROP | 326.4 | 315.9 | 320.65 | 352.15 | 289.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1559.00 | 121017.03 | 91218.39 | 212235.42 | .00 |
123 | 11-05-2016 | HINDUNILVR | 866.8 | 851.1 | 858.40 | 905.50 | 811.30 | 00:00 | 12:59 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 850.15 | .00 | .00 | .00 | 552.90 | 582.00 | 121017.03 | 91771.29 | 212788.32 | 552.90 |
124 | 12-05-2016 | NAUKRI | 750 | 735.05 | 744.95 | 789.80 | 700.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 671.00 | 121017.03 | 91771.29 | 212788.32 | .00 |
125 | 16-05-2016 | AARTIIND | 130.75 | 128 | 128.25 | 136.50 | 120.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 128.30 | .00 | .00 | .00 | -1169.40 | 3898.00 | 121017.03 | 90601.89 | 211618.92 | -1169.40 |
126 | 17-05-2016 | TRENT | 178 | 176.1 | 177.06 | 182.76 | 171.36 | 00:00 | 13:08 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 176.36 | .00 | .00 | .00 | -733.98 | 2823.00 | 121017.03 | 89867.91 | 210884.94 | -733.98 |
127 | 17-05-2016 | SRF | 255.6 | 250.25 | 250.25 | 266.30 | 234.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 252.25 | .00 | .00 | .00 | -3996.00 | 1998.00 | 121017.03 | 85871.91 | 206888.94 | -3996.00 |
128 | 17-05-2016 | IDFC | 50.4 | 49.15 | 49.30 | 53.05 | 45.55 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 49.15 | .00 | .00 | .00 | .00 | 10141.00 | 121017.03 | 85871.91 | 206888.94 | .00 |
129 | 18-05-2016 | MANAPPURAM | 49.65 | 47.9 | 48.85 | 54.10 | 43.60 | 2016-05-19 11:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-05-19 14:20:00 | 50.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11258.50 | .00 | 10235.00 | 132275.53 | 85871.91 | 218147.44 | 11258.50 |
130 | 19-05-2016 | PAGEIND | 13350 | 13100.2 | 13269.00 | 14018.40 | 12519.60 | 00:00 | 10:56 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 13140.15 | .00 | .00 | .00 | -1478.15 | 37.00 | 132275.53 | 84393.76 | 216669.29 | -1478.15 |
131 | 23-05-2016 | HCLTECH | 369.9 | 366 | 367.50 | 379.20 | 355.80 | 2016-05-24 12:38:00 | 2016-05-24 09:20:00 | 1899-12-30 00:00:00 | 2016-05-24 12:38:00 | 2016-05-24 14:20:00 | 369.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -544.00 | -5304.00 | 1360.00 | 131731.53 | 79089.76 | 210821.29 | -5848.00 |
132 | 23-05-2016 | L&TFH | 67.25 | 66.15 | 66.35 | 69.65 | 63.05 | 2016-05-24 14:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-05-24 14:20:00 | 67.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -753.50 | .00 | 7535.00 | 130978.03 | 79089.76 | 210067.79 | -753.50 |
133 | 24-05-2016 | OBEROIRLTY | 270.75 | 264.5 | 269.50 | 288.25 | 250.75 | 2016-05-25 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-05-25 14:20:00 | 275.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7883.75 | .00 | 1855.00 | 138861.78 | 79089.76 | 217951.54 | 7883.75 |
134 | 24-05-2016 | INDIGO | 996.2 | 975.95 | 989.00 | 1049.75 | 928.25 | 1899-12-30 00:00:00 | 2016-05-25 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-05-25 14:20:00 | 982.50 | .00 | .00 | .00 | -3307.75 | 505.00 | 138861.78 | 75782.01 | 214643.79 | -3307.75 |
135 | 26-05-2016 | TORNTPHARM | 701 | 685 | 691.95 | 739.95 | 643.95 | 10:02 | 11:09 | 11:09 | 00:00 | 00:00 | .00 | 14:20 | 689.85 | .00 | .00 | -11552.00 | -3501.70 | 722.00 | 127309.78 | 72280.31 | 199590.09 | -15053.70 |
136 | 30-05-2016 | ONGC | 143.8 | 142 | 143.33 | 148.73 | 137.93 | 00:00 | 09:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 140.47 | .00 | .00 | .00 | 5336.64 | 3488.00 | 127309.78 | 77616.95 | 204926.73 | 5336.64 |
137 | 30-05-2016 | CUMMINSIND | 793.9 | 778 | 788.45 | 836.15 | 740.75 | 2016-05-31 10:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-05-31 14:20:00 | 798.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2599.40 | .00 | 634.00 | 129909.18 | 77616.95 | 207526.13 | 2599.40 |
138 | 31-05-2016 | BEL | 36.25 | 35.6 | 35.90 | 37.85 | 33.95 | 09:36 | 12:40 | 12:40 | 00:00 | 00:00 | .00 | 14:20 | 35.40 | .00 | .00 | -9052.55 | 2785.40 | 13927.00 | 120856.63 | 80402.35 | 201258.98 | -6267.15 |
139 | 31-05-2016 | CUB | 88.8 | 87.32 | 88.43 | 92.87 | 83.99 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5654.00 | 120856.63 | 80402.35 | 201258.98 | .00 |
140 | 31-05-2016 | NAVINFLUOR | 418.8 | 412.85 | 417.20 | 435.05 | 399.35 | 2016-06-01 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-01 14:20:00 | 421.88 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3689.84 | .00 | 1198.00 | 124546.47 | 80402.35 | 204948.82 | 3689.84 |
141 | 01-06-2016 | TECHM | 548 | 536.65 | 541.00 | 575.05 | 506.95 | 2016-06-02 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-02 14:20:00 | 547.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -369.60 | .00 | 924.00 | 124176.87 | 80402.35 | 204579.22 | -369.60 |
142 | 02-06-2016 | PEL | 1443 | 1406.65 | 1433.00 | 1542.05 | 1323.95 | 2016-06-03 14:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-03 14:20:00 | 1438.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1566.00 | .00 | 348.00 | 122610.87 | 80402.35 | 203013.22 | -1566.00 |
143 | 02-06-2016 | AMBUJACEM | 231.35 | 229 | 230.15 | 237.20 | 223.10 | 2016-06-03 12:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-03 14:20:00 | 230.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2172.00 | .00 | 2172.00 | 120438.87 | 80402.35 | 200841.22 | -2172.00 |
144 | 02-06-2016 | GUJGASLTD | 104.5 | 102.5 | 103.00 | 109.00 | 97.00 | 2016-06-03 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-03 14:20:00 | 104.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2427.00 | .00 | 4854.00 | 118011.87 | 80402.35 | 198414.22 | -2427.00 |
145 | 07-06-2016 | BAJAJFINSV | 188.4 | 185.8 | 187.70 | 195.50 | 179.90 | 2016-06-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-08 14:20:00 | 186.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5059.70 | .00 | 2663.00 | 112952.17 | 80402.35 | 193354.52 | -5059.70 |
146 | 08-06-2016 | NESTLEIND | 6541.65 | 6381.1 | 6476.00 | 6957.65 | 5994.35 | 2016-06-09 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-09 14:20:00 | 6460.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6279.35 | .00 | 77.00 | 106672.82 | 80402.35 | 187075.17 | -6279.35 |
147 | 08-06-2016 | RECLTD | 61.1 | 60.35 | 60.85 | 63.10 | 58.60 | 2016-06-09 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-09 14:20:00 | 61.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1643.20 | .00 | 8216.00 | 108316.02 | 80402.35 | 188718.37 | 1643.20 |
148 | 09-06-2016 | GODREJCP | 513.95 | 504.52 | 508.33 | 536.62 | 480.04 | 00:00 | 13:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 501.00 | .00 | .00 | .00 | 3460.16 | 983.00 | 108316.02 | 83862.51 | 192178.53 | 3460.16 |
149 | 09-06-2016 | ABFRL | 131.4 | 128.95 | 129.50 | 136.85 | 122.15 | 2016-06-10 14:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-10 14:20:00 | 130.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3667.95 | .00 | 3861.00 | 104648.07 | 83862.51 | 188510.58 | -3667.95 |
150 | 09-06-2016 | ALKEM | 1409.75 | 1360.1 | 1377.00 | 1525.95 | 1228.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 363.00 | 104648.07 | 83862.51 | 188510.58 | .00 |
151 | 13-06-2016 | ALKEM | 1391 | 1370 | 1375.15 | 1438.15 | 1312.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 363.00 | 104648.07 | 83862.51 | 188510.58 | .00 |
152 | 15-06-2016 | CHAMBLFERT | 67.95 | 66.55 | 67.20 | 71.40 | 63.00 | 1899-12-30 00:00:00 | 2016-06-16 11:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-06-16 14:20:00 | 67.65 | .00 | .00 | .00 | -8184.00 | 7440.00 | 104648.07 | 75678.51 | 180326.58 | -8184.00 |
153 | 15-06-2016 | CUB | 90.5 | 89.42 | 90.37 | 93.61 | 87.13 | 1899-12-30 00:00:00 | 2016-06-16 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-06-16 14:20:00 | 89.59 | .00 | .00 | .00 | -940.44 | 5532.00 | 104648.07 | 74738.07 | 179386.14 | -940.44 |
154 | 16-06-2016 | ABBOTINDIA | 4530 | 4405 | 4527.00 | 4902.00 | 4152.00 | 00:00 | 14:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4403.00 | .00 | .00 | .00 | 220.00 | 110.00 | 104648.07 | 74958.07 | 179606.14 | 220.00 |
155 | 16-06-2016 | CONCOR | 433.6 | 428.5 | 431.97 | 447.27 | 416.67 | 00:00 | 12:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 426.96 | .00 | .00 | .00 | 1781.78 | 1157.00 | 104648.07 | 76739.85 | 181387.92 | 1781.78 |
156 | 16-06-2016 | GODREJCP | 498.05 | 491.67 | 498.00 | 517.14 | 478.86 | 2016-06-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-17 14:20:00 | 510.63 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12630.32 | .00 | 1004.00 | 117278.39 | 76739.85 | 194018.24 | 12630.32 |
157 | 21-06-2016 | GLENMARK | 771.95 | 760.1 | 762.00 | 797.55 | 726.45 | 2016-06-22 11:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-22 14:20:00 | 770.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1180.80 | .00 | 656.00 | 116097.59 | 76739.85 | 192837.44 | -1180.80 |
158 | 22-06-2016 | HDFCBANK | 587.5 | 583 | 584.90 | 598.40 | 571.40 | 2016-06-23 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-23 14:20:00 | 592.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4440.80 | .00 | 854.00 | 120538.39 | 76739.85 | 197278.24 | 4440.80 |
159 | 22-06-2016 | MFSL | 513 | 498 | 503.05 | 548.05 | 458.05 | 1899-12-30 00:00:00 | 2016-06-23 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-06-23 14:20:00 | 504.90 | .00 | .00 | .00 | -6851.70 | 993.00 | 120538.39 | 69888.15 | 190426.54 | -6851.70 |
160 | 22-06-2016 | HCLTECH | 387 | 383.15 | 385.00 | 396.55 | 373.45 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 383.15 | .00 | .00 | .00 | .00 | 1298.00 | 120538.39 | 69888.15 | 190426.54 | .00 |
161 | 28-06-2016 | ASIANPAINT | 985 | 975.35 | 978.25 | 1007.20 | 949.30 | 2016-06-29 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-29 14:20:00 | 995.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5110.00 | .00 | 511.00 | 125648.39 | 69888.15 | 195536.54 | 5110.00 |
162 | 28-06-2016 | BERGEPAINT | 198.61 | 195.79 | 198.54 | 207.00 | 190.08 | 2016-06-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-06-29 14:20:00 | 198.79 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 453.24 | .00 | 2518.00 | 126101.63 | 69888.15 | 195989.78 | 453.24 |
163 | 29-06-2016 | HAVELLS | 360.2 | 356.45 | 359.00 | 370.25 | 347.75 | 00:00 | 10:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 358.75 | .00 | .00 | .00 | -3201.60 | 1392.00 | 126101.63 | 66686.55 | 192788.18 | -3201.60 |
164 | 29-06-2016 | ALKEM | 1387.5 | 1372.9 | 1379.95 | 1423.75 | 1336.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 362.00 | 126101.63 | 66686.55 | 192788.18 | .00 |
165 | 04-07-2016 | PIDILITIND | 724.5 | 718.1 | 719.80 | 739.00 | 700.60 | 00:00 | 10:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 717.35 | .00 | .00 | .00 | 520.50 | 694.00 | 126101.63 | 67207.05 | 193308.68 | 520.50 |
166 | 04-07-2016 | ADANIENT | 86.85 | 84.75 | 85.60 | 91.90 | 79.30 | 00:00 | 14:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 84.60 | .00 | .00 | .00 | 876.15 | 5841.00 | 126101.63 | 68083.20 | 194184.83 | 876.15 |
167 | 12-07-2016 | NESTLEIND | 6498 | 6421 | 6454.95 | 6685.95 | 6223.95 | 2016-07-13 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-07-13 14:20:00 | 6520.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1694.00 | .00 | 77.00 | 127795.63 | 68083.20 | 195878.83 | 1694.00 |
168 | 18-07-2016 | MRF | 34700 | 34154.25 | 34599.00 | 36236.25 | 32961.75 | 2016-07-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-07-19 14:20:00 | 34689.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -140.70 | .00 | 14.00 | 127654.93 | 68083.20 | 195738.13 | -140.70 |
169 | 19-07-2016 | MOTHERSON | 90.2 | 88 | 90.05 | 96.65 | 83.45 | 2016-07-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-07-20 14:20:00 | 91.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6662.40 | .00 | 5552.00 | 134317.33 | 68083.20 | 202400.53 | 6662.40 |
170 | 19-07-2016 | COFORGE | 476.35 | 470 | 471.90 | 490.95 | 452.85 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 468.65 | .00 | .00 | .00 | 1429.65 | 1059.00 | 134317.33 | 69512.85 | 203830.18 | 1429.65 |
171 | 20-07-2016 | DEEPAKNTR | 103 | 101 | 101.70 | 107.70 | 95.70 | 2016-07-21 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-07-21 14:20:00 | 101.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7374.00 | .00 | 4916.00 | 126943.33 | 69512.85 | 196456.18 | -7374.00 |
172 | 20-07-2016 | ICICIBANK | 243.82 | 241.32 | 242.64 | 250.14 | 235.14 | 10:20 | 12:02 | 12:02 | 00:00 | 00:00 | .00 | 14:20 | 239.05 | .00 | .00 | -5150.00 | 4676.20 | 2060.00 | 121793.33 | 74189.05 | 195982.38 | -473.80 |
173 | 27-07-2016 | IOC | 90.6 | 88.7 | 89.80 | 95.50 | 84.10 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 5567.00 | 121793.33 | 74189.05 | 195982.38 | .00 |
174 | 27-07-2016 | NAVINFLUOR | 468.07 | 455.02 | 462.66 | 501.81 | 423.51 | 2016-07-28 12:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-07-28 14:20:00 | 469.51 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1555.20 | .00 | 1080.00 | 123348.53 | 74189.05 | 197537.58 | 1555.20 |
175 | 28-07-2016 | GNFC | 159.95 | 157 | 157.70 | 166.55 | 148.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 156.25 | .00 | .00 | .00 | 2377.50 | 3170.00 | 123348.53 | 76566.55 | 199915.08 | 2377.50 |
176 | 01-08-2016 | ASIANPAINT | 1134 | 1115.05 | 1129.70 | 1186.55 | 1072.85 | 2016-08-02 09:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-02 14:20:00 | 1121.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5326.10 | .00 | 442.00 | 118022.43 | 76566.55 | 194588.98 | -5326.10 |
177 | 03-08-2016 | PNB | 124.4 | 120.75 | 123.00 | 133.95 | 112.05 | 1899-12-30 00:00:00 | 2016-08-04 14:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-08-04 14:20:00 | 121.30 | .00 | .00 | .00 | -2235.75 | 4065.00 | 118022.43 | 74330.80 | 192353.23 | -2235.75 |
178 | 03-08-2016 | PERSISTENT | 688.5 | 671.5 | 679.95 | 730.95 | 628.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 670.00 | .00 | .00 | .00 | 1102.50 | 735.00 | 118022.43 | 75433.30 | 193455.73 | 1102.50 |
179 | 04-08-2016 | JKCEMENT | 740 | 723.4 | 729.00 | 778.80 | 679.20 | 2016-08-05 13:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-05 14:20:00 | 744.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3014.00 | .00 | 685.00 | 121036.43 | 75433.30 | 196469.73 | 3014.00 |
180 | 04-08-2016 | TECHM | 503.95 | 493.1 | 498.90 | 531.45 | 466.35 | 2016-08-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-05 14:20:00 | 496.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7665.30 | .00 | 1002.00 | 113371.13 | 75433.30 | 188804.43 | -7665.30 |
181 | 08-08-2016 | EXIDEIND | 176.4 | 173.75 | 174.00 | 181.95 | 166.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 172.70 | .00 | .00 | .00 | 3016.65 | 2873.00 | 113371.13 | 78449.95 | 191821.08 | 3016.65 |
182 | 08-08-2016 | ZYDUSLIFE | 378.5 | 369 | 375.25 | 403.75 | 346.75 | 2016-08-09 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-09 14:20:00 | 377.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1198.80 | .00 | 1332.00 | 112172.33 | 78449.95 | 190622.28 | -1198.80 |
183 | 10-08-2016 | CUMMINSIND | 905 | 887.6 | 888.25 | 940.45 | 836.05 | 1899-12-30 00:00:00 | 2016-08-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-08-11 14:20:00 | 870.50 | .00 | .00 | .00 | 9610.20 | 562.00 | 112172.33 | 88060.15 | 200232.48 | 9610.20 |
184 | 10-08-2016 | NAUKRI | 875 | 851 | 869.00 | 941.00 | 797.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 575.00 | 112172.33 | 88060.15 | 200232.48 | .00 |
185 | 10-08-2016 | MUTHOOTFIN | 402 | 382.05 | 388.80 | 448.65 | 328.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 366.75 | .00 | .00 | .00 | 19675.80 | 1286.00 | 112172.33 | 107735.95 | 219908.28 | 19675.80 |
186 | 11-08-2016 | PIIND | 803 | 782.65 | 801.95 | 863.00 | 740.90 | 2016-08-12 10:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-12 14:20:00 | 802.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -155.75 | .00 | 623.00 | 112016.58 | 107735.95 | 219752.53 | -155.75 |
187 | 11-08-2016 | NAUKRI | 873 | 851.2 | 857.80 | 923.20 | 792.40 | 00:00 | 11:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 842.05 | .00 | .00 | .00 | 5325.30 | 582.00 | 112016.58 | 113061.25 | 225077.83 | 5325.30 |
188 | 16-08-2016 | TATACOMM | 486 | 474.2 | 484.70 | 520.10 | 449.30 | 2016-08-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-17 14:20:00 | 487.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1031.00 | .00 | 1031.00 | 113047.58 | 113061.25 | 226108.83 | 1031.00 |
189 | 16-08-2016 | ZEEL | 507.2 | 498.4 | 505.60 | 532.00 | 479.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 988.00 | 113047.58 | 113061.25 | 226108.83 | .00 |
190 | 16-08-2016 | ULTRACEMCO | 3762.65 | 3708.55 | 3720.00 | 3882.30 | 3557.70 | 00:00 | 09:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3689.30 | .00 | .00 | .00 | 2579.50 | 134.00 | 113047.58 | 115640.75 | 228688.33 | 2579.50 |
191 | 17-08-2016 | SHREECEM | 17270.2 | 16937.2 | 17145.00 | 18144.00 | 16146.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 29.00 | 113047.58 | 115640.75 | 228688.33 | .00 |
192 | 17-08-2016 | M&M | 728.23 | 717.83 | 728.05 | 759.25 | 696.85 | 2016-08-18 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-18 14:20:00 | 729.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 871.22 | .00 | 686.00 | 113918.80 | 115640.75 | 229559.55 | 871.22 |
193 | 17-08-2016 | CONCOR | 452.61 | 446.94 | 452.48 | 469.49 | 435.47 | 00:00 | 10:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 447.62 | .00 | .00 | .00 | -751.40 | 1105.00 | 113918.80 | 114889.35 | 228808.15 | -751.40 |
194 | 17-08-2016 | UBL | 808.25 | 795 | 795.50 | 835.25 | 755.75 | 2016-08-18 13:25:00 | 2016-08-18 10:01:00 | 1899-12-30 00:00:00 | 2016-08-18 13:25:00 | 2016-08-18 14:20:00 | 800.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4647.20 | -8321.00 | 628.00 | 109271.60 | 106568.35 | 215839.95 | -12968.20 |
195 | 18-08-2016 | HINDPETRO | 273.33 | 269.42 | 272.22 | 283.95 | 260.49 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1836.00 | 109271.60 | 106568.35 | 215839.95 | .00 |
196 | 18-08-2016 | BPCL | 397.93 | 390 | 392.67 | 416.46 | 368.88 | 1899-12-30 00:00:00 | 2016-08-19 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-08-19 14:20:00 | 393.67 | .00 | .00 | .00 | -4671.91 | 1273.00 | 109271.60 | 101896.44 | 211168.04 | -4671.91 |
197 | 18-08-2016 | IPCALAB | 262 | 258.3 | 258.80 | 269.90 | 247.70 | 00:00 | 13:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 258.20 | .00 | .00 | .00 | 193.10 | 1931.00 | 109271.60 | 102089.54 | 211361.14 | 193.10 |
198 | 18-08-2016 | ZYDUSLIFE | 374.95 | 365.75 | 368.00 | 395.60 | 340.40 | 2016-08-19 11:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-19 14:20:00 | 372.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3938.20 | .00 | 1358.00 | 105333.40 | 102089.54 | 207422.94 | -3938.20 |
199 | 22-08-2016 | MANAPPURAM | 88.5 | 86 | 87.70 | 95.20 | 80.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5701.00 | 105333.40 | 102089.54 | 207422.94 | .00 |
200 | 22-08-2016 | POWERGRID | 137.1 | 135.55 | 136.10 | 140.75 | 131.45 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 135.70 | .00 | .00 | .00 | -550.95 | 3673.00 | 105333.40 | 101538.59 | 206871.99 | -550.95 |
201 | 23-08-2016 | MPHASIS | 534 | 525.1 | 530.50 | 557.20 | 503.80 | 2016-08-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-24 14:20:00 | 530.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3768.00 | .00 | 942.00 | 101565.40 | 101538.59 | 203103.99 | -3768.00 |
202 | 23-08-2016 | MANAPPURAM | 87.7 | 86.15 | 86.65 | 91.30 | 82.00 | 00:00 | 13:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 86.60 | .00 | .00 | .00 | -2596.50 | 5770.00 | 101565.40 | 98942.09 | 200507.49 | -2596.50 |
203 | 23-08-2016 | GODREJPROP | 367.5 | 362.1 | 363.10 | 379.30 | 346.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1377.00 | 101565.40 | 98942.09 | 200507.49 | .00 |
204 | 24-08-2016 | SAIL | 50.4 | 49.4 | 49.70 | 52.70 | 46.70 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 48.65 | .00 | .00 | .00 | 7545.00 | 10060.00 | 101565.40 | 106487.09 | 208052.49 | 7545.00 |
205 | 24-08-2016 | TVSMOTOR | 309.5 | 305.2 | 307.10 | 320.00 | 294.20 | 00:00 | 13:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 304.10 | .00 | .00 | .00 | 1790.80 | 1628.00 | 101565.40 | 108277.89 | 209843.29 | 1790.80 |
206 | 24-08-2016 | GODREJPROP | 367 | 363 | 366.00 | 378.00 | 354.00 | 2016-08-25 10:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-25 14:20:00 | 365.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2732.00 | .00 | 1366.00 | 98833.40 | 108277.89 | 207111.29 | -2732.00 |
207 | 25-08-2016 | CHOLAFIN | 223 | 217.55 | 221.40 | 237.75 | 205.05 | 2016-08-26 12:58:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-26 14:20:00 | 231.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 19757.50 | .00 | 2258.00 | 118590.90 | 108277.89 | 226868.79 | 19757.50 |
208 | 29-08-2016 | CIPLA | 570.35 | 562.9 | 570.00 | 592.35 | 547.65 | 2016-08-30 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-30 14:20:00 | 572.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2192.50 | .00 | 877.00 | 120783.40 | 108277.89 | 229061.29 | 2192.50 |
209 | 29-08-2016 | TITAN | 405.85 | 400.25 | 403.95 | 420.75 | 387.15 | 2016-08-30 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-30 14:20:00 | 408.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2659.55 | .00 | 1237.00 | 123442.95 | 108277.89 | 231720.84 | 2659.55 |
210 | 29-08-2016 | MARUTI | 4955 | 4920.9 | 4955.00 | 5057.30 | 4852.70 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42612.42 | .00 | 10230.00 | .00 | 100.00 | 133672.95 | 108277.89 | 241950.84 | 10230.00 |
211 | 30-08-2016 | SIEMENS | 1294 | 1274 | 1282.10 | 1342.10 | 1222.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 389.00 | 133672.95 | 108277.89 | 241950.84 | .00 |
212 | 30-08-2016 | IGL | 155.69 | 153.1 | 155.39 | 163.16 | 147.62 | 2016-08-31 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-08-31 14:20:00 | 160.28 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14766.03 | .00 | 3217.00 | 148438.98 | 108277.89 | 256716.87 | 14766.03 |
213 | 31-08-2016 | IOC | 96.65 | 95.4 | 96.65 | 100.40 | 92.90 | 2016-09-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-01 14:20:00 | 96.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2845.15 | .00 | 5173.00 | 145593.83 | 108277.89 | 253871.72 | -2845.15 |
214 | 31-08-2016 | DIVISLAB | 1335.1 | 1311.6 | 1320.00 | 1390.50 | 1249.50 | 00:00 | 09:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1315.00 | .00 | .00 | .00 | -1285.20 | 378.00 | 145593.83 | 106992.69 | 252586.52 | -1285.20 |
215 | 31-08-2016 | ASTRAL | 216.8 | 213.25 | 214.95 | 225.60 | 204.30 | 2016-09-01 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-01 14:20:00 | 217.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 581.50 | .00 | 2326.00 | 146175.33 | 106992.69 | 253168.02 | 581.50 |
216 | 07-09-2016 | BERGEPAINT | 264.4 | 261.5 | 262.95 | 271.65 | 254.25 | 2016-09-08 13:36:00 | 2016-09-08 09:20:00 | 1899-12-30 00:00:00 | 2016-09-08 13:36:00 | 2016-09-08 14:20:00 | 265.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1330.70 | -5512.90 | 1901.00 | 147506.03 | 101479.79 | 248985.82 | -4182.20 |
217 | 07-09-2016 | LALPATHLAB | 1160 | 1123 | 1136.50 | 1247.50 | 1025.50 | 2016-09-08 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-08 14:20:00 | 1130.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -13170.00 | .00 | 439.00 | 134336.03 | 101479.79 | 235815.82 | -13170.00 |
218 | 08-09-2016 | ASIANPAINT | 1190 | 1171 | 1181.90 | 1238.90 | 1124.90 | 00:00 | 10:09 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1176.40 | .00 | .00 | .00 | -2284.20 | 423.00 | 134336.03 | 99195.59 | 233531.62 | -2284.20 |
219 | 08-09-2016 | ABFRL | 151.8 | 148.35 | 149.65 | 160.00 | 139.30 | 00:00 | 10:43 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 148.85 | .00 | .00 | .00 | -1670.50 | 3341.00 | 134336.03 | 97525.09 | 231861.12 | -1670.50 |
220 | 08-09-2016 | INDIGO | 875.85 | 865 | 869.50 | 902.05 | 836.95 | 00:00 | 10:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 866.35 | .00 | .00 | .00 | -776.25 | 575.00 | 134336.03 | 96748.84 | 231084.87 | -776.25 |
221 | 14-09-2016 | ESCORTS | 358.85 | 348.1 | 354.85 | 387.10 | 322.60 | 00:00 | 10:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 347.50 | .00 | .00 | .00 | 845.40 | 1409.00 | 134336.03 | 97594.24 | 231930.27 | 845.40 |
222 | 15-09-2016 | BALRAMCHIN | 103.85 | 101.7 | 103.65 | 110.10 | 97.20 | 09:24 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42629.51 | .00 | 30143.75 | .00 | 4823.00 | 164479.78 | 97594.24 | 262074.02 | 30143.75 |
223 | 15-09-2016 | TORNTPHARM | 826.8 | 810.75 | 824.45 | 872.60 | 776.30 | 00:00 | 12:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 799.05 | .00 | .00 | .00 | 7090.20 | 606.00 | 164479.78 | 104684.44 | 269164.22 | 7090.20 |
224 | 19-09-2016 | DRREDDY | 3174.9 | 3141 | 3170.00 | 3271.70 | 3068.30 | 2016-09-20 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-20 14:20:00 | 3161.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2150.90 | .00 | 157.00 | 162328.88 | 104684.44 | 267013.32 | -2150.90 |
225 | 19-09-2016 | NTPC | 130 | 127.38 | 129.08 | 136.94 | 121.22 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3873.00 | 162328.88 | 104684.44 | 267013.32 | .00 |
226 | 20-09-2016 | VEDL | 165.7 | 162.8 | 164.00 | 172.70 | 155.30 | 2016-09-21 10:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-21 14:20:00 | 165.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1371.60 | .00 | 3048.00 | 160957.28 | 104684.44 | 265641.72 | -1371.60 |
227 | 20-09-2016 | TORNTPHARM | 814.5 | 799 | 803.65 | 850.15 | 757.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 622.00 | 160957.28 | 104684.44 | 265641.72 | .00 |
228 | 20-09-2016 | MARUTI | 5560 | 5498.35 | 5526.00 | 5710.95 | 5341.05 | 1899-12-30 00:00:00 | 2016-09-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-09-21 14:20:00 | 5494.10 | .00 | .00 | .00 | 382.50 | 90.00 | 160957.28 | 105066.94 | 266024.22 | 382.50 |
229 | 20-09-2016 | NTPC | 129.17 | 127.5 | 127.67 | 132.68 | 122.66 | 2016-09-21 11:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-21 14:20:00 | 128.33 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3289.44 | .00 | 3916.00 | 157667.84 | 105066.94 | 262734.78 | -3289.44 |
230 | 20-09-2016 | CROMPTON | 157.55 | 155.9 | 156.60 | 161.55 | 151.65 | 09:23 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42634.50 | .00 | 12768.00 | .00 | 3192.00 | 170435.84 | 105066.94 | 275502.78 | 12768.00 |
231 | 22-09-2016 | ZYDUSLIFE | 397.3 | 389.7 | 392.90 | 415.70 | 370.10 | 2016-09-23 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-09-23 14:20:00 | 395.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2607.60 | .00 | 1272.00 | 167828.24 | 105066.94 | 272895.18 | -2607.60 |
232 | 27-09-2016 | BHARATFORG | 478.7 | 471.03 | 477.43 | 500.44 | 454.42 | 00:00 | 12:46 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 472.53 | .00 | .00 | .00 | -1570.50 | 1047.00 | 167828.24 | 103496.44 | 271324.68 | -1570.50 |
233 | 28-09-2016 | SHREECEM | 17000 | 16725 | 16825.00 | 17650.00 | 16000.00 | 1899-12-30 00:00:00 | 2016-09-29 12:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | 42642.53 | .00 | 21025.00 | 29.00 | 167828.24 | 124521.44 | 292349.68 | 21025.00 |
234 | 28-09-2016 | NESTLEIND | 6506.25 | 6424.55 | 6470.00 | 6715.10 | 6224.90 | 00:00 | 11:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 6316.75 | .00 | .00 | .00 | 8300.60 | 77.00 | 167828.24 | 132822.04 | 300650.28 | 8300.60 |
235 | 28-09-2016 | IOC | 99.1 | 97.65 | 98.85 | 103.20 | 94.50 | 09:22 | 12:30 | 12:30 | 00:00 | 00:00 | .00 | 14:20 | 96.45 | .00 | .00 | -7334.10 | 6069.60 | 5058.00 | 160494.14 | 138891.64 | 299385.78 | -1264.50 |
236 | 28-09-2016 | NAVINFLUOR | 469.68 | 463 | 465.10 | 485.14 | 445.06 | 00:00 | 11:54 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 42642.53 | .00 | 19285.50 | 1075.00 | 160494.14 | 158177.14 | 318671.28 | 19285.50 |
237 | 28-09-2016 | JUBLFOOD | 97.6 | 95.6 | 96.10 | 102.10 | 90.10 | 1899-12-30 00:00:00 | 2016-09-29 11:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-09-29 14:20:00 | 93.75 | .00 | .00 | .00 | 9623.70 | 5202.00 | 160494.14 | 167800.84 | 328294.98 | 9623.70 |
238 | 03-10-2016 | COFORGE | 434.65 | 423 | 426.45 | 461.40 | 391.50 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1172.00 | 160494.14 | 167800.84 | 328294.98 | .00 |
239 | 03-10-2016 | LTTS | 852.05 | 840.1 | 844.95 | 880.80 | 809.10 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 835.35 | .00 | .00 | .00 | 2807.25 | 591.00 | 160494.14 | 170608.09 | 331102.23 | 2807.25 |
240 | 04-10-2016 | COFORGE | 430.55 | 424 | 429.20 | 448.85 | 409.55 | 00:00 | 09:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 424.90 | .00 | .00 | .00 | -1047.60 | 1164.00 | 160494.14 | 169560.49 | 330054.63 | -1047.60 |
241 | 05-10-2016 | CHAMBLFERT | 60.7 | 59.65 | 60.00 | 63.15 | 56.85 | 00:00 | 13:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 59.50 | .00 | .00 | .00 | 1249.95 | 8333.00 | 160494.14 | 170810.44 | 331304.58 | 1249.95 |
242 | 05-10-2016 | ASHOKLEY | 82.4 | 81 | 82.00 | 86.20 | 77.80 | 09:57 | 14:00 | 14:00 | 00:00 | 00:00 | .00 | 14:20 | 81.10 | .00 | .00 | -8535.80 | -609.70 | 6097.00 | 151958.34 | 170200.74 | 322159.08 | -9145.50 |
243 | 05-10-2016 | BOSCHLTD | 22935 | 22707.05 | 22850.00 | 23533.85 | 22166.15 | 09:39 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42649.47 | .00 | 12575.85 | .00 | 21.00 | 164534.19 | 170200.74 | 334734.93 | 12575.85 |
244 | 05-10-2016 | ZEEL | 574.5 | 561.65 | 566.65 | 605.20 | 528.10 | 00:00 | 09:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 556.50 | .00 | .00 | .00 | 4542.30 | 882.00 | 164534.19 | 174743.04 | 339277.23 | 4542.30 |
245 | 05-10-2016 | CUB | 114.95 | 111.15 | 113.96 | 125.36 | 102.56 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4387.00 | 164534.19 | 174743.04 | 339277.23 | .00 |
246 | 06-10-2016 | CUB | 114.79 | 111.61 | 114.71 | 124.25 | 105.17 | 1899-12-30 00:00:00 | 2016-10-07 14:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-10-07 14:20:00 | 111.74 | .00 | .00 | .00 | -566.54 | 4358.00 | 164534.19 | 174176.50 | 338710.69 | -566.54 |
247 | 17-10-2016 | HCLTECH | 409 | 401.5 | 406.00 | 428.50 | 383.50 | 2016-10-18 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-10-18 14:20:00 | 412.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4616.25 | .00 | 1231.00 | 169150.44 | 174176.50 | 343326.94 | 4616.25 |
248 | 17-10-2016 | GLENMARK | 927.5 | 905.1 | 907.50 | 974.70 | 840.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 550.00 | 169150.44 | 174176.50 | 343326.94 | .00 |
249 | 17-10-2016 | JUBLFOOD | 105.3 | 103.85 | 104.40 | 108.75 | 100.05 | 2016-10-18 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-10-18 14:20:00 | 105.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -957.80 | .00 | 4789.00 | 168192.64 | 174176.50 | 342369.14 | -957.80 |
250 | 18-10-2016 | CUB | 119.42 | 117.11 | 117.19 | 124.12 | 110.26 | 1899-12-30 00:00:00 | 2016-10-19 12:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-10-19 14:20:00 | 117.44 | .00 | .00 | .00 | -1407.78 | 4266.00 | 168192.64 | 172768.72 | 340961.36 | -1407.78 |
251 | 19-10-2016 | TRENT | 214.25 | 209 | 211.00 | 226.75 | 195.25 | 00:00 | 10:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 208.00 | .00 | .00 | .00 | 2369.00 | 2369.00 | 168192.64 | 175137.72 | 343330.36 | 2369.00 |
252 | 19-10-2016 | ZEEL | 516.6 | 504.85 | 510.90 | 546.15 | 475.65 | 2016-10-20 10:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-10-20 14:20:00 | 519.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2347.20 | .00 | 978.00 | 170539.84 | 175137.72 | 345677.56 | 2347.20 |
253 | 20-10-2016 | CANFINHOME | 368.78 | 363 | 367.58 | 384.92 | 350.24 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1360.00 | 170539.84 | 175137.72 | 345677.56 | .00 |
254 | 20-10-2016 | TCS | 1204.68 | 1193 | 1200.00 | 1235.04 | 1164.96 | 2016-10-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-10-21 14:20:00 | 1210.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2213.12 | .00 | 416.00 | 172752.96 | 175137.72 | 347890.68 | 2213.12 |
255 | 24-10-2016 | MRF | 50929 | 49801 | 50059.00 | 53443.00 | 46675.00 | 00:00 | 13:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 50100.00 | .00 | .00 | .00 | -2691.00 | 9.00 | 172752.96 | 172446.72 | 345199.68 | -2691.00 |
256 | 25-10-2016 | ATUL | 2410 | 2356 | 2382.45 | 2544.45 | 2220.45 | 00:00 | 11:03 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2350.00 | .00 | .00 | .00 | 1254.00 | 209.00 | 172752.96 | 173700.72 | 346453.68 | 1254.00 |
257 | 25-10-2016 | CONCOR | 434.69 | 429.76 | 431.89 | 446.68 | 417.10 | 2016-10-26 11:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-10-26 14:20:00 | 435.12 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 497.51 | .00 | 1157.00 | 173250.47 | 173700.72 | 346951.19 | 497.51 |
258 | 25-10-2016 | BAJAJ-AUTO | 2811.5 | 2786 | 2795.00 | 2871.50 | 2718.50 | 2016-10-26 10:09:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-10-26 14:20:00 | 2824.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2349.60 | .00 | 178.00 | 175600.07 | 173700.72 | 349300.79 | 2349.60 |
259 | 26-10-2016 | PERSISTENT | 664.95 | 655 | 660.00 | 689.85 | 630.15 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 651.10 | .00 | .00 | .00 | 2952.30 | 757.00 | 175600.07 | 176653.02 | 352253.09 | 2952.30 |
260 | 03-11-2016 | CUB | 124.42 | 122.97 | 123.96 | 128.31 | 119.61 | 1899-12-30 00:00:00 | 2016-11-04 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | 42678.46 | .00 | 13550.88 | 4033.00 | 175600.07 | 190203.90 | 365803.97 | 13550.88 |
261 | 03-11-2016 | NAUKRI | 969.3 | 941.05 | 945.50 | 1030.25 | 860.75 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 897.45 | .00 | .00 | .00 | 23020.80 | 528.00 | 175600.07 | 213224.70 | 388824.77 | 23020.80 |
262 | 15-11-2016 | POWERGRID | 139.95 | 136.9 | 139.90 | 149.05 | 130.75 | 2016-11-16 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-16 14:20:00 | 142.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7324.65 | .00 | 3573.00 | 182924.72 | 213224.70 | 396149.42 | 7324.65 |
263 | 17-11-2016 | ATUL | 2085 | 2037.25 | 2053.35 | 2196.60 | 1910.10 | 00:00 | 09:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2070.00 | .00 | .00 | .00 | -7958.25 | 243.00 | 182924.72 | 205266.45 | 388191.17 | -7958.25 |
264 | 17-11-2016 | RAMCOCEM | 569.05 | 541 | 550.00 | 634.15 | 465.85 | 00:00 | 09:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 523.75 | .00 | .00 | .00 | 15680.25 | 909.00 | 182924.72 | 220946.70 | 403871.42 | 15680.25 |
265 | 17-11-2016 | FEDERALBNK | 74.25 | 72.15 | 73.80 | 80.10 | 67.50 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 72.15 | .00 | .00 | .00 | .00 | 6775.00 | 182924.72 | 220946.70 | 403871.42 | .00 |
266 | 17-11-2016 | TATACOMM | 620 | 600.75 | 605.60 | 663.35 | 547.85 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 604.45 | .00 | .00 | .00 | -3052.50 | 825.00 | 182924.72 | 217894.20 | 400818.92 | -3052.50 |
267 | 17-11-2016 | COLPAL | 935.1 | 920.15 | 929.00 | 973.85 | 884.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 538.00 | 182924.72 | 217894.20 | 400818.92 | .00 |
268 | 17-11-2016 | BALKRISIND | 498 | 475 | 495.00 | 564.00 | 426.00 | 00:00 | 09:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 488.98 | .00 | .00 | .00 | -14119.80 | 1010.00 | 182924.72 | 203774.40 | 386699.12 | -14119.80 |
269 | 17-11-2016 | COROMANDEL | 245.2 | 237.25 | 241.90 | 265.75 | 218.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2066.00 | 182924.72 | 203774.40 | 386699.12 | .00 |
270 | 17-11-2016 | CANFINHOME | 292 | 268.52 | 275.18 | 345.62 | 204.74 | 2016-11-18 13:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-18 14:20:00 | 294.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3632.00 | .00 | 1816.00 | 186556.72 | 203774.40 | 390331.12 | 3632.00 |
271 | 17-11-2016 | MOTHERSON | 88.5 | 85.4 | 88.20 | 97.50 | 78.90 | 2016-11-18 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-18 14:20:00 | 86.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -12469.60 | .00 | 5668.00 | 174087.12 | 203774.40 | 377861.52 | -12469.60 |
272 | 17-11-2016 | GAIL | 82.4 | 80.1 | 82.00 | 88.90 | 75.10 | 2016-11-18 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-18 14:20:00 | 81.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8230.95 | .00 | 6097.00 | 165856.17 | 203774.40 | 369630.57 | -8230.95 |
273 | 17-11-2016 | GLENMARK | 888.95 | 865 | 883.80 | 955.65 | 811.95 | 2016-11-18 11:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-18 14:20:00 | 897.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4802.50 | .00 | 565.00 | 170658.67 | 203774.40 | 374433.07 | 4802.50 |
274 | 17-11-2016 | GODREJCP | 472.1 | 461.7 | 468.67 | 499.87 | 437.47 | 2016-11-18 10:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-18 14:20:00 | 474.99 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3080.74 | .00 | 1066.00 | 173739.41 | 203774.40 | 377513.81 | 3080.74 |
275 | 17-11-2016 | ADANIPORTS | 269.4 | 262.2 | 265.00 | 286.60 | 243.40 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 260.20 | .00 | .00 | .00 | 3772.00 | 1886.00 | 173739.41 | 207546.40 | 381285.81 | 3772.00 |
276 | 17-11-2016 | GODREJPROP | 314.4 | 305 | 305.00 | 333.20 | 276.80 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 303.95 | .00 | .00 | .00 | 1720.95 | 1639.00 | 173739.41 | 209267.35 | 383006.76 | 1720.95 |
277 | 17-11-2016 | MUTHOOTFIN | 323.5 | 305.35 | 314.60 | 369.05 | 260.15 | 00:00 | 10:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 298.05 | .00 | .00 | .00 | 11599.70 | 1589.00 | 173739.41 | 220867.05 | 394606.46 | 11599.70 |
278 | 17-11-2016 | L&TFH | 81.6 | 78.2 | 80.35 | 90.55 | 70.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 6222.00 | 173739.41 | 220867.05 | 394606.46 | .00 |
279 | 21-11-2016 | INDIGO | 858.95 | 841 | 850.90 | 904.75 | 797.05 | 2016-11-22 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-22 14:20:00 | 852.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3903.55 | .00 | 587.00 | 169835.86 | 220867.05 | 390702.91 | -3903.55 |
280 | 22-11-2016 | GLENMARK | 894.95 | 872.65 | 885.10 | 952.00 | 818.20 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 564.00 | 169835.86 | 220867.05 | 390702.91 | .00 |
281 | 23-11-2016 | EXIDEIND | 177.45 | 173.3 | 173.60 | 186.05 | 161.15 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 172.35 | .00 | .00 | .00 | 2736.00 | 2880.00 | 169835.86 | 223603.05 | 393438.91 | 2736.00 |
282 | 23-11-2016 | DEEPAKNTR | 93.55 | 91 | 92.00 | 99.65 | 84.35 | 2016-11-24 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-24 14:20:00 | 94.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5705.70 | .00 | 5434.00 | 175541.56 | 223603.05 | 399144.61 | 5705.70 |
283 | 23-11-2016 | CANFINHOME | 312 | 295.85 | 299.80 | 348.25 | 251.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1667.00 | 175541.56 | 223603.05 | 399144.61 | .00 |
284 | 23-11-2016 | ICICIBANK | 241.68 | 236.82 | 239.82 | 254.40 | 225.24 | 00:00 | 09:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 236.55 | .00 | .00 | .00 | 562.68 | 2084.00 | 175541.56 | 224165.73 | 399707.29 | 562.68 |
285 | 23-11-2016 | MARUTI | 4945 | 4860 | 4862.00 | 5117.00 | 4607.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4859.95 | .00 | .00 | .00 | 5.10 | 102.00 | 175541.56 | 224170.83 | 399712.39 | 5.10 |
286 | 23-11-2016 | SUNTV | 451.4 | 440.15 | 443.00 | 476.75 | 409.25 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 444.95 | .00 | .00 | .00 | -5414.40 | 1128.00 | 175541.56 | 218756.43 | 394297.99 | -5414.40 |
287 | 23-11-2016 | CROMPTON | 151.1 | 145.65 | 146.00 | 162.35 | 129.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 145.80 | .00 | .00 | .00 | -513.60 | 3424.00 | 175541.56 | 218242.83 | 393784.39 | -513.60 |
288 | 28-11-2016 | ACC | 1326.9 | 1304.9 | 1321.10 | 1387.10 | 1255.10 | 2016-11-29 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-29 14:20:00 | 1320.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2400.30 | .00 | 378.00 | 173141.26 | 218242.83 | 391384.09 | -2400.30 |
289 | 29-11-2016 | NAVINFLUOR | 476 | 464 | 472.00 | 508.00 | 436.00 | 2016-11-30 13:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-30 14:20:00 | 483.22 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7645.98 | .00 | 1059.00 | 180787.24 | 218242.83 | 399030.07 | 7645.98 |
290 | 29-11-2016 | RECLTD | 104.25 | 101.7 | 102.70 | 110.35 | 95.05 | 2016-11-30 10:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-11-30 14:20:00 | 103.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4624.60 | .00 | 4868.00 | 176162.64 | 218242.83 | 394405.47 | -4624.60 |
291 | 30-11-2016 | COFORGE | 428.8 | 424.05 | 425.95 | 440.20 | 411.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1173.00 | 176162.64 | 218242.83 | 394405.47 | .00 |
292 | 05-12-2016 | SIEMENS | 1110.6 | 1089.15 | 1092.45 | 1156.80 | 1028.10 | 2016-12-06 10:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-12-06 14:20:00 | 1139.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13070.20 | .00 | 457.00 | 189232.84 | 218242.83 | 407475.67 | 13070.20 |
293 | 06-12-2016 | BSOFT | 133.45 | 131 | 132.40 | 139.75 | 125.05 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3776.00 | 189232.84 | 218242.83 | 407475.67 | .00 |
294 | 08-12-2016 | SHREECEM | 15500 | 15200 | 15400.00 | 16300.00 | 14500.00 | 00:00 | 11:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 15135.00 | .00 | .00 | .00 | 2080.00 | 32.00 | 189232.84 | 220322.83 | 409555.67 | 2080.00 |
295 | 08-12-2016 | LTIM | 646.85 | 641 | 645.00 | 662.55 | 627.45 | 2016-12-09 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-12-09 14:20:00 | 650.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2441.25 | .00 | 775.00 | 191674.09 | 220322.83 | 411996.92 | 2441.25 |
296 | 12-12-2016 | GODREJPROP | 303.85 | 300.5 | 301.45 | 311.50 | 291.40 | 1899-12-30 00:00:00 | 2016-12-13 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-12-13 14:20:00 | 299.45 | .00 | .00 | .00 | 1740.90 | 1658.00 | 191674.09 | 222063.73 | 413737.82 | 1740.90 |
297 | 13-12-2016 | BALKRISIND | 605 | 589.2 | 595.33 | 642.73 | 547.93 | 00:00 | 10:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 585.25 | .00 | .00 | .00 | 3314.05 | 839.00 | 191674.09 | 225377.78 | 417051.87 | 3314.05 |
298 | 13-12-2016 | MCX | 1355 | 1337 | 1354.00 | 1408.00 | 1300.00 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1324.95 | .00 | .00 | .00 | 4446.45 | 369.00 | 191674.09 | 229824.23 | 421498.32 | 4446.45 |
299 | 19-12-2016 | TITAN | 321.5 | 316.1 | 318.00 | 334.20 | 301.80 | 2016-12-20 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-12-20 14:20:00 | 317.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6916.80 | .00 | 1572.00 | 184757.29 | 229824.23 | 414581.52 | -6916.80 |
300 | 19-12-2016 | OFSS | 3193 | 3133.05 | 3136.05 | 3315.90 | 2956.20 | 1899-12-30 00:00:00 | 2016-12-20 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2016-12-20 14:20:00 | 3160.60 | .00 | .00 | .00 | -4380.45 | 159.00 | 184757.29 | 225443.78 | 410201.07 | -4380.45 |
301 | 20-12-2016 | BALKRISIND | 569.48 | 554.43 | 563.98 | 609.13 | 518.83 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 549.03 | .00 | .00 | .00 | 4784.40 | 886.00 | 184757.29 | 230228.18 | 414985.47 | 4784.40 |
302 | 26-12-2016 | INFY | 497 | 487.55 | 491.38 | 519.73 | 463.03 | 2016-12-27 10:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-12-27 14:20:00 | 498.13 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1149.21 | .00 | 1017.00 | 185906.50 | 230228.18 | 416134.68 | 1149.21 |
303 | 27-12-2016 | ZEEL | 438.55 | 430.35 | 436.70 | 461.30 | 412.10 | 2016-12-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2016-12-28 14:20:00 | 445.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8122.40 | .00 | 1144.00 | 194028.90 | 230228.18 | 424257.08 | 8122.40 |
304 | 28-12-2016 | NAUKRI | 924.9 | 886.45 | 919.00 | 1034.35 | 803.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 544.00 | 194028.90 | 230228.18 | 424257.08 | .00 |
305 | 29-12-2016 | NAUKRI | 921 | 902 | 911.00 | 968.00 | 854.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 548.00 | 194028.90 | 230228.18 | 424257.08 | .00 |
306 | 02-01-2017 | SYNGENE | 285.8 | 281.45 | 284.95 | 298.00 | 271.90 | 2017-01-03 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-03 14:20:00 | 288.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5349.70 | .00 | 1754.00 | 199378.60 | 230228.18 | 429606.78 | 5349.70 |
307 | 03-01-2017 | BALKRISIND | 555.03 | 543.5 | 550.03 | 584.62 | 515.44 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 909.00 | 199378.60 | 230228.18 | 429606.78 | .00 |
308 | 03-01-2017 | ASTRAL | 180.55 | 176.85 | 179.10 | 190.20 | 168.00 | 09:40 | 09:50 | 09:50 | 11:01 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -10326.70 | -10326.70 | 2791.00 | 189051.90 | 219901.48 | 408953.38 | -20653.40 |
309 | 03-01-2017 | PERSISTENT | 630 | 620 | 625.00 | 655.00 | 595.00 | 10:05 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42739.60 | .00 | 20000.00 | .00 | 800.00 | 209051.90 | 219901.48 | 428953.38 | 20000.00 |
310 | 04-01-2017 | CANFINHOME | 336 | 331.37 | 334.42 | 348.31 | 320.53 | 2017-01-05 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-05 14:20:00 | 335.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -299.00 | .00 | 1495.00 | 208752.90 | 219901.48 | 428654.38 | -299.00 |
311 | 05-01-2017 | BAJAJFINSV | 302.4 | 297 | 301.80 | 318.00 | 285.60 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1656.00 | 208752.90 | 219901.48 | 428654.38 | .00 |
312 | 10-01-2017 | ASTRAL | 179.1 | 176.5 | 178.20 | 186.00 | 170.40 | 00:00 | 11:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 177.30 | .00 | .00 | .00 | -2244.00 | 2805.00 | 208752.90 | 217657.48 | 426410.38 | -2244.00 |
313 | 11-01-2017 | SUNTV | 539.5 | 533.1 | 539.00 | 558.20 | 519.80 | 2017-01-12 13:56:00 | 2017-01-12 09:46:00 | 1899-12-30 00:00:00 | 2017-01-12 13:56:00 | 2017-01-12 14:20:00 | 538.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1344.15 | -5932.80 | 927.00 | 207408.75 | 211724.68 | 419133.43 | -7276.95 |
314 | 17-01-2017 | TITAN | 364.5 | 358.3 | 360.30 | 378.90 | 341.70 | 2017-01-18 12:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-18 14:20:00 | 367.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3883.60 | .00 | 1387.00 | 211292.35 | 211724.68 | 423017.03 | 3883.60 |
315 | 17-01-2017 | ADANIENT | 80.25 | 78.6 | 79.10 | 84.05 | 74.15 | 10:24 | 13:30 | 13:30 | 00:00 | 00:00 | .00 | 14:20 | 79.00 | .00 | .00 | -10429.65 | -2528.40 | 6321.00 | 200862.70 | 209196.28 | 410058.98 | -12958.05 |
316 | 19-01-2017 | SRF | 335 | 329.4 | 334.00 | 350.80 | 317.20 | 2017-01-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-20 14:20:00 | 331.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4940.10 | .00 | 1497.00 | 195922.60 | 209196.28 | 405118.88 | -4940.10 |
317 | 23-01-2017 | IOC | 120 | 117 | 119.30 | 128.30 | 110.30 | 2017-01-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-24 14:20:00 | 121.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6076.95 | .00 | 4191.00 | 201999.55 | 209196.28 | 411195.83 | 6076.95 |
318 | 23-01-2017 | POWERGRID | 151.65 | 149.3 | 150.75 | 157.80 | 143.70 | 2017-01-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-24 14:20:00 | 152.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4310.80 | .00 | 3316.00 | 206310.35 | 209196.28 | 415506.63 | 4310.80 |
319 | 24-01-2017 | ATUL | 2167 | 2121 | 2150.15 | 2288.15 | 2012.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 232.00 | 206310.35 | 209196.28 | 415506.63 | .00 |
320 | 24-01-2017 | BALRAMCHIN | 141.2 | 138.6 | 140.70 | 148.50 | 132.90 | 2017-01-25 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-25 14:20:00 | 143.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7994.25 | .00 | 3553.00 | 214304.60 | 209196.28 | 423500.88 | 7994.25 |
321 | 24-01-2017 | APOLLOTYRE | 186.5 | 184.05 | 185.60 | 192.95 | 178.25 | 2017-01-25 10:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-01-25 14:20:00 | 184.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4712.75 | .00 | 2693.00 | 209591.85 | 209196.28 | 418788.13 | -4712.75 |
322 | 30-01-2017 | TITAN | 374 | 368.1 | 370.90 | 388.60 | 353.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 361.10 | .00 | .00 | .00 | 9436.00 | 1348.00 | 209591.85 | 218632.28 | 428224.13 | 9436.00 |
323 | 30-01-2017 | PIDILITIND | 687.7 | 673.5 | 679.65 | 722.25 | 637.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 735.00 | 209591.85 | 218632.28 | 428224.13 | .00 |
324 | 31-01-2017 | BRITANNIA | 1575 | 1554.5 | 1566.85 | 1628.35 | 1505.35 | 2017-02-01 13:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-01 14:20:00 | 1605.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9713.55 | .00 | 319.00 | 219305.40 | 218632.28 | 437937.68 | 9713.55 |
325 | 31-01-2017 | JINDALSTEL | 82.4 | 79.7 | 80.20 | 88.30 | 72.10 | 2017-02-01 14:03:00 | 2017-02-01 10:20:00 | 1899-12-30 00:00:00 | 2017-02-01 14:03:00 | 2017-02-01 14:20:00 | 82.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2493.60 | -16831.80 | 6234.00 | 221799.00 | 201800.48 | 423599.48 | -14338.20 |
326 | 31-01-2017 | GODREJPROP | 334 | 328.5 | 333.30 | 349.80 | 316.80 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42767.54 | .00 | 23700.00 | .00 | 1500.00 | 245499.00 | 201800.48 | 447299.48 | 23700.00 |
327 | 01-02-2017 | APOLLOHOSP | 1244 | 1226 | 1235.30 | 1289.30 | 1181.30 | 1899-12-30 00:00:00 | 2017-02-02 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-02-02 14:20:00 | 1228.35 | .00 | .00 | .00 | -949.40 | 404.00 | 245499.00 | 200851.08 | 446350.08 | -949.40 |
328 | 02-02-2017 | SHRIRAMFIN | 959.45 | 939.9 | 949.80 | 1008.45 | 891.15 | 00:00 | 13:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 937.90 | .00 | .00 | .00 | 1052.00 | 526.00 | 245499.00 | 201903.08 | 447402.08 | 1052.00 |
329 | 02-02-2017 | MPHASIS | 572.5 | 561.1 | 565.00 | 599.20 | 530.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 884.00 | 245499.00 | 201903.08 | 447402.08 | .00 |
330 | 02-02-2017 | CONCOR | 384.32 | 374.08 | 383.30 | 414.02 | 352.58 | 2017-02-03 11:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-03 14:20:00 | 387.84 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4590.08 | .00 | 1304.00 | 250089.08 | 201903.08 | 451992.16 | 4590.08 |
331 | 06-02-2017 | EXIDEIND | 211.9 | 206.45 | 208.60 | 224.95 | 192.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2396.00 | 250089.08 | 201903.08 | 451992.16 | .00 |
332 | 06-02-2017 | TATASTEEL | 47.75 | 46.9 | 47.50 | 50.05 | 44.95 | 2017-02-07 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-07 14:20:00 | 47.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4736.70 | .00 | 10526.00 | 245352.38 | 201903.08 | 447255.46 | -4736.70 |
333 | 06-02-2017 | DEEPAKNTR | 110.5 | 107.95 | 108.15 | 115.80 | 100.50 | 2017-02-07 10:20:00 | 2017-02-07 09:34:00 | 1899-12-30 00:00:00 | 2017-02-07 10:20:00 | 2017-02-07 14:20:00 | 111.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5085.30 | -11788.65 | 4623.00 | 250437.68 | 190114.43 | 440552.11 | -6703.35 |
334 | 06-02-2017 | NMDC | 149.25 | 146.2 | 147.40 | 156.55 | 138.25 | 2017-02-07 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-07 14:20:00 | 147.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7292.80 | .00 | 3392.00 | 243144.88 | 190114.43 | 433259.31 | -7292.80 |
335 | 07-02-2017 | PVRINOX | 1255.2 | 1238.25 | 1247.00 | 1297.85 | 1196.15 | 2017-02-08 10:24:00 | 2017-02-08 09:35:00 | 1899-12-30 00:00:00 | 2017-02-08 10:24:00 | 2017-02-08 14:20:00 | 1263.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3420.00 | -6780.00 | 400.00 | 246564.88 | 183334.43 | 429899.31 | -3360.00 |
336 | 07-02-2017 | LTIM | 691.35 | 685 | 685.35 | 704.40 | 666.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 729.00 | 246564.88 | 183334.43 | 429899.31 | .00 |
337 | 07-02-2017 | RBLBANK | 396 | 391 | 393.80 | 408.80 | 378.80 | 2017-02-08 12:58:00 | 2017-02-08 09:33:00 | 1899-12-30 00:00:00 | 2017-02-08 12:58:00 | 2017-02-08 14:20:00 | 393.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3807.00 | -6345.00 | 1269.00 | 242757.88 | 176989.43 | 419747.31 | -10152.00 |
338 | 08-02-2017 | ABBOTINDIA | 4650 | 4590 | 4629.80 | 4809.80 | 4449.80 | 00:00 | 09:46 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4593.95 | .00 | .00 | .00 | -422.65 | 107.00 | 242757.88 | 176566.78 | 419324.66 | -422.65 |
339 | 08-02-2017 | UPL | 487.85 | 482.05 | 486.00 | 503.40 | 468.60 | 2017-02-09 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-09 14:20:00 | 492.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5242.80 | .00 | 1028.00 | 248000.68 | 176566.78 | 424567.46 | 5242.80 |
340 | 08-02-2017 | INDIGO | 855 | 845.55 | 853.00 | 881.35 | 824.65 | 00:00 | 11:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 850.00 | .00 | .00 | .00 | -2607.70 | 586.00 | 248000.68 | 173959.08 | 421959.76 | -2607.70 |
341 | 08-02-2017 | LTIM | 691 | 685.35 | 689.00 | 705.95 | 672.05 | 2017-02-09 14:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-09 14:20:00 | 691.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 398.75 | .00 | 725.00 | 248399.43 | 173959.08 | 422358.51 | 398.75 |
342 | 09-02-2017 | LAURUSLABS | 113 | 110.6 | 111.70 | 118.90 | 104.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 107.55 | .00 | .00 | .00 | 13651.80 | 4476.00 | 248399.43 | 187610.88 | 436010.31 | 13651.80 |
343 | 09-02-2017 | RAMCOCEM | 689.45 | 675.55 | 684.80 | 726.50 | 643.10 | 2017-02-10 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-10 14:20:00 | 687.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1715.50 | .00 | 730.00 | 246683.93 | 187610.88 | 434294.81 | -1715.50 |
344 | 09-02-2017 | SHRIRAMFIN | 936.8 | 915.9 | 928.55 | 991.25 | 865.85 | 2017-02-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-10 14:20:00 | 939.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1560.20 | .00 | 538.00 | 248244.13 | 187610.88 | 435855.01 | 1560.20 |
345 | 09-02-2017 | ALKEM | 1839 | 1805.1 | 1814.00 | 1915.70 | 1712.30 | 13:13 | 13:16 | 13:16 | 00:00 | 00:00 | .00 | 14:20 | 1799.20 | .00 | .00 | -9322.50 | 1622.50 | 275.00 | 238921.63 | 189233.38 | 428155.01 | -7700.00 |
346 | 13-02-2017 | MARICO | 271.45 | 266.1 | 270.35 | 286.40 | 254.30 | 00:00 | 09:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 267.35 | .00 | .00 | .00 | -2311.25 | 1849.00 | 238921.63 | 186922.13 | 425843.76 | -2311.25 |
347 | 13-02-2017 | CUB | 129.75 | 125.95 | 127.40 | 138.80 | 116.00 | 00:00 | 09:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 123.93 | .00 | .00 | .00 | 7926.48 | 3924.00 | 238921.63 | 194848.61 | 433770.24 | 7926.48 |
348 | 14-02-2017 | IPCALAB | 263.5 | 260 | 262.00 | 272.50 | 251.50 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1908.00 | 238921.63 | 194848.61 | 433770.24 | .00 |
349 | 16-02-2017 | CHAMBLFERT | 80.7 | 79.4 | 80.20 | 84.10 | 76.30 | 2017-02-17 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-17 14:20:00 | 81.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3428.70 | .00 | 6234.00 | 242350.33 | 194848.61 | 437198.94 | 3428.70 |
350 | 16-02-2017 | SHREECEM | 15550 | 15211.05 | 15500.00 | 16516.85 | 14483.15 | 1899-12-30 00:00:00 | 2017-02-17 11:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-02-17 14:20:00 | 15501.30 | .00 | .00 | .00 | -9288.00 | 32.00 | 242350.33 | 185560.61 | 427910.94 | -9288.00 |
351 | 17-02-2017 | TECHM | 505.5 | 494.05 | 502.30 | 536.65 | 467.95 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 995.00 | 242350.33 | 185560.61 | 427910.94 | .00 |
352 | 20-02-2017 | HEROMOTOCO | 3123.35 | 3080 | 3119.00 | 3249.05 | 2988.95 | 2017-02-21 13:59:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-02-21 14:20:00 | 3124.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 104.00 | .00 | 160.00 | 242454.33 | 185560.61 | 428014.94 | 104.00 |
353 | 20-02-2017 | LALPATHLAB | 1010 | 990.1 | 1005.00 | 1064.70 | 945.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 497.00 | 242454.33 | 185560.61 | 428014.94 | .00 |
354 | 28-02-2017 | CHAMBLFERT | 83.15 | 81.65 | 82.05 | 86.55 | 77.55 | 2017-03-01 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-01 14:20:00 | 83.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -609.30 | .00 | 6093.00 | 241845.03 | 185560.61 | 427405.64 | -609.30 |
355 | 28-02-2017 | KOTAKBANK | 808.45 | 798.8 | 802.10 | 831.05 | 773.15 | 2017-03-01 10:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-01 14:20:00 | 818.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6323.45 | .00 | 623.00 | 248168.48 | 185560.61 | 433729.09 | 6323.45 |
356 | 28-02-2017 | SRF | 313 | 310.2 | 311.40 | 319.80 | 303.00 | 2017-03-01 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-01 14:20:00 | 311.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2568.00 | .00 | 1605.00 | 245600.48 | 185560.61 | 431161.09 | -2568.00 |
357 | 28-02-2017 | JKCEMENT | 893 | 884.2 | 886.00 | 912.40 | 859.60 | 09:21 | 13:46 | 13:46 | 00:00 | 00:00 | .00 | 14:20 | 883.85 | .00 | .00 | -4963.20 | 197.40 | 564.00 | 240637.28 | 185758.01 | 426395.29 | -4765.80 |
358 | 01-03-2017 | RELIANCE | 593.1 | 586.2 | 590.00 | 610.70 | 569.30 | 1899-12-30 00:00:00 | 2017-03-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-02 14:20:00 | 585.95 | .00 | .00 | .00 | 211.75 | 847.00 | 240637.28 | 185969.76 | 426607.04 | 211.75 |
359 | 01-03-2017 | LT | 989.9 | 980.77 | 988.03 | 1015.42 | 960.64 | 2017-03-02 10:13:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-02 14:20:00 | 994.43 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2292.18 | .00 | 506.00 | 242929.46 | 185969.76 | 428899.22 | 2292.18 |
360 | 01-03-2017 | CHOLAFIN | 195.2 | 192.4 | 195.00 | 203.40 | 186.60 | 00:00 | 12:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 190.40 | .00 | .00 | .00 | 5128.00 | 2564.00 | 242929.46 | 191097.76 | 434027.22 | 5128.00 |
361 | 01-03-2017 | OFSS | 3750 | 3702 | 3726.00 | 3870.00 | 3582.00 | 1899-12-30 00:00:00 | 2017-03-02 13:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-02 14:20:00 | 3670.05 | .00 | .00 | .00 | 4281.30 | 134.00 | 242929.46 | 195379.06 | 438308.52 | 4281.30 |
362 | 01-03-2017 | ALKEM | 2162 | 2132 | 2144.00 | 2234.00 | 2054.00 | 00:00 | 10:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2144.55 | .00 | .00 | .00 | -2924.15 | 233.00 | 242929.46 | 192454.91 | 435384.37 | -2924.15 |
363 | 01-03-2017 | RBLBANK | 481.85 | 475.6 | 480.10 | 498.85 | 461.35 | 09:23 | 09:53 | 09:53 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 42796.52 | -6506.25 | 14834.25 | 1041.00 | 236423.21 | 207289.16 | 443712.37 | 8328.00 |
364 | 02-03-2017 | BOSCHLTD | 21736.75 | 21525 | 21600.00 | 22235.25 | 20964.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 21210.00 | .00 | .00 | .00 | 7245.00 | 23.00 | 236423.21 | 214534.16 | 450957.37 | 7245.00 |
365 | 02-03-2017 | NAUKRI | 852.6 | 843.95 | 844.05 | 870.00 | 818.10 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 841.05 | .00 | .00 | .00 | 1716.80 | 592.00 | 236423.21 | 216250.96 | 452674.17 | 1716.80 |
366 | 06-03-2017 | BAJFINANCE | 1056 | 1026.4 | 1034.90 | 1123.70 | 946.10 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 483.00 | 236423.21 | 216250.96 | 452674.17 | .00 |
367 | 06-03-2017 | CHOLAFIN | 193.4 | 190.1 | 190.80 | 200.70 | 180.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 186.95 | .00 | .00 | .00 | 8253.00 | 2620.00 | 236423.21 | 224503.96 | 460927.17 | 8253.00 |
368 | 06-03-2017 | MPHASIS | 595.65 | 591.3 | 594.90 | 607.95 | 581.85 | 09:25 | 11:46 | 11:46 | 00:00 | 00:00 | .00 | 14:20 | 590.00 | .00 | .00 | -3654.00 | 1092.00 | 840.00 | 232769.21 | 225595.96 | 458365.17 | -2562.00 |
369 | 08-03-2017 | IPCALAB | 277.15 | 274 | 274.30 | 283.75 | 264.85 | 00:00 | 12:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 273.80 | .00 | .00 | .00 | 364.40 | 1822.00 | 232769.21 | 225960.36 | 458729.57 | 364.40 |
370 | 09-03-2017 | LUPIN | 1458.4 | 1443 | 1456.00 | 1502.20 | 1409.80 | 1899-12-30 00:00:00 | 2017-03-10 14:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-10 14:20:00 | 1441.60 | .00 | .00 | .00 | 480.20 | 343.00 | 232769.21 | 226440.56 | 459209.77 | 480.20 |
371 | 09-03-2017 | BALKRISIND | 664 | 651.5 | 653.25 | 690.75 | 615.75 | 2017-03-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-10 14:20:00 | 664.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 573.75 | .00 | 765.00 | 233342.96 | 226440.56 | 459783.52 | 573.75 |
372 | 09-03-2017 | GODREJCP | 543.33 | 537.1 | 538.35 | 557.04 | 519.66 | 1899-12-30 00:00:00 | 2017-03-10 11:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-10 14:20:00 | 534.70 | .00 | .00 | .00 | 2227.20 | 928.00 | 233342.96 | 228667.76 | 462010.72 | 2227.20 |
373 | 09-03-2017 | PERSISTENT | 624.75 | 614.95 | 620.00 | 649.40 | 590.60 | 00:00 | 11:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 615.60 | .00 | .00 | .00 | -523.90 | 806.00 | 233342.96 | 228143.86 | 461486.82 | -523.90 |
374 | 15-03-2017 | GNFC | 262.8 | 257.65 | 260.00 | 275.45 | 244.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1923.00 | 233342.96 | 228143.86 | 461486.82 | .00 |
375 | 16-03-2017 | RAMCOCEM | 647 | 638.55 | 643.00 | 668.35 | 617.65 | 1899-12-30 00:00:00 | 2017-03-17 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-17 14:20:00 | 627.70 | .00 | .00 | .00 | 8430.45 | 777.00 | 233342.96 | 236574.31 | 469917.27 | 8430.45 |
376 | 16-03-2017 | RELIANCE | 624.55 | 616.5 | 623.40 | 647.55 | 599.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 614.50 | .00 | .00 | .00 | 1604.00 | 802.00 | 233342.96 | 238178.31 | 471521.27 | 1604.00 |
377 | 16-03-2017 | ESCORTS | 524.95 | 517.5 | 519.95 | 542.30 | 497.60 | 1899-12-30 00:00:00 | 2017-03-17 10:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-17 14:20:00 | 514.05 | .00 | .00 | .00 | 3315.45 | 961.00 | 233342.96 | 241493.76 | 474836.72 | 3315.45 |
378 | 16-03-2017 | M&M | 666.5 | 659.23 | 661.50 | 683.31 | 639.69 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 654.98 | .00 | .00 | .00 | 3208.75 | 755.00 | 233342.96 | 244702.51 | 478045.47 | 3208.75 |
379 | 16-03-2017 | LALPATHLAB | 959.7 | 943 | 946.50 | 996.60 | 896.40 | 2017-03-17 13:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-17 14:20:00 | 949.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5148.00 | .00 | 528.00 | 228194.96 | 244702.51 | 472897.47 | -5148.00 |
380 | 20-03-2017 | CROMPTON | 198 | 190.85 | 195.20 | 216.65 | 173.75 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2561.00 | 228194.96 | 244702.51 | 472897.47 | .00 |
381 | 21-03-2017 | ABBOTINDIA | 4522 | 4463.65 | 4494.00 | 4669.05 | 4318.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 111.00 | 228194.96 | 244702.51 | 472897.47 | .00 |
382 | 22-03-2017 | BAJFINANCE | 1167.95 | 1150 | 1161.50 | 1215.35 | 1107.65 | 2017-03-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-23 14:20:00 | 1181.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5826.50 | .00 | 430.00 | 234021.46 | 244702.51 | 478723.97 | 5826.50 |
383 | 22-03-2017 | ABBOTINDIA | 4519.8 | 4485 | 4500.05 | 4604.45 | 4395.65 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42817.42 | .00 | 9396.15 | .00 | 111.00 | 243417.61 | 244702.51 | 488120.12 | 9396.15 |
384 | 22-03-2017 | NAUKRI | 839.95 | 830.55 | 833.45 | 861.65 | 805.25 | 00:00 | 12:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 830.95 | .00 | .00 | .00 | -239.60 | 599.00 | 243417.61 | 244462.91 | 487880.52 | -239.60 |
385 | 23-03-2017 | FEDERALBNK | 88.45 | 87.1 | 88.35 | 92.40 | 84.30 | 2017-03-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-03-24 14:20:00 | 90.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10186.20 | .00 | 5659.00 | 253603.81 | 244462.91 | 498066.72 | 10186.20 |
386 | 28-03-2017 | MUTHOOTFIN | 353 | 348.55 | 351.25 | 364.60 | 337.90 | 09:27 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42823.44 | .00 | 16506.80 | .00 | 1423.00 | 270110.61 | 244462.91 | 514573.52 | 16506.80 |
387 | 29-03-2017 | TATACOMM | 725 | 716.55 | 725.00 | 750.35 | 699.65 | 1899-12-30 00:00:00 | 2017-03-30 13:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-03-30 14:20:00 | 713.50 | .00 | .00 | .00 | 2101.45 | 689.00 | 270110.61 | 246564.36 | 516674.97 | 2101.45 |
388 | 29-03-2017 | IDEA | 54.2 | 53.35 | 53.70 | 56.25 | 51.15 | 00:00 | 10:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 53.05 | .00 | .00 | .00 | 2793.00 | 9310.00 | 270110.61 | 249357.36 | 519467.97 | 2793.00 |
389 | 29-03-2017 | ABFRL | 152.1 | 149.25 | 149.40 | 157.95 | 140.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3346.00 | 270110.61 | 249357.36 | 519467.97 | .00 |
390 | 30-03-2017 | TATACONSUM | 152.75 | 149.7 | 151.45 | 160.60 | 142.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3301.00 | 270110.61 | 249357.36 | 519467.97 | .00 |
391 | 30-03-2017 | MGL | 900 | 891.15 | 895.95 | 922.50 | 869.40 | 00:00 | 11:07 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 892.25 | .00 | .00 | .00 | -613.80 | 558.00 | 270110.61 | 248743.56 | 518854.17 | -613.80 |
392 | 05-04-2017 | CHAMBLFERT | 89.5 | 87.5 | 88.50 | 94.50 | 82.50 | 00:00 | 09:43 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 87.15 | .00 | .00 | .00 | 1977.15 | 5649.00 | 270110.61 | 250720.71 | 520831.32 | 1977.15 |
393 | 05-04-2017 | IOC | 128.35 | 126.7 | 127.05 | 132.00 | 122.10 | 2017-04-06 11:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-06 14:20:00 | 128.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -393.50 | .00 | 3935.00 | 269717.11 | 250720.71 | 520437.82 | -393.50 |
394 | 06-04-2017 | ASIANPAINT | 1089 | 1071.5 | 1077.00 | 1129.50 | 1024.50 | 2017-04-07 12:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-07 14:20:00 | 1085.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1763.20 | .00 | 464.00 | 267953.91 | 250720.71 | 518674.62 | -1763.20 |
395 | 06-04-2017 | MCDOWELL-N | 408.66 | 403.2 | 407.40 | 423.78 | 391.02 | 2017-04-07 11:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-07 14:20:00 | 406.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3263.82 | .00 | 1227.00 | 264690.09 | 250720.71 | 515410.80 | -3263.82 |
396 | 06-04-2017 | PETRONET | 206.4 | 203 | 204.75 | 214.95 | 194.55 | 2017-04-07 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-07 14:20:00 | 205.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2075.70 | .00 | 2442.00 | 262614.39 | 250720.71 | 513335.10 | -2075.70 |
397 | 10-04-2017 | ACC | 1478 | 1465.55 | 1468.00 | 1505.35 | 1430.65 | 2017-04-11 10:37:00 | 2017-04-11 09:20:00 | 1899-12-30 00:00:00 | 2017-04-11 10:37:00 | 2017-04-11 14:20:00 | 1485.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2380.00 | -4233.00 | 340.00 | 264994.39 | 246487.71 | 511482.10 | -1853.00 |
398 | 10-04-2017 | MANAPPURAM | 96.6 | 94.3 | 95.50 | 102.40 | 88.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5235.00 | 264994.39 | 246487.71 | 511482.10 | .00 |
399 | 11-04-2017 | LAURUSLABS | 104 | 102.35 | 103.00 | 107.95 | 98.05 | 00:00 | 09:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 102.00 | .00 | .00 | .00 | 1698.90 | 4854.00 | 264994.39 | 248186.61 | 513181.00 | 1698.90 |
400 | 11-04-2017 | MANAPPURAM | 96.2 | 94.35 | 95.25 | 100.80 | 89.70 | 00:00 | 09:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 94.20 | .00 | .00 | .00 | 787.35 | 5249.00 | 264994.39 | 248973.96 | 513968.35 | 787.35 |
401 | 11-04-2017 | ZYDUSLIFE | 460.6 | 451.5 | 458.00 | 485.30 | 430.70 | 09:20 | 10:13 | 10:13 | 00:00 | 00:00 | .00 | 14:20 | 455.95 | .00 | .00 | -9928.10 | -4854.95 | 1091.00 | 255066.29 | 244119.01 | 499185.30 | -14783.05 |
402 | 11-04-2017 | NAUKRI | 855 | 848.2 | 854.70 | 875.10 | 834.30 | 00:00 | 09:56 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 852.00 | .00 | .00 | .00 | -2223.00 | 585.00 | 255066.29 | 241896.01 | 496962.30 | -2223.00 |
403 | 12-04-2017 | HINDUNILVR | 925.7 | 918.45 | 921.85 | 943.60 | 900.10 | 2017-04-13 10:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-13 14:20:00 | 925.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 135.50 | .00 | 542.00 | 255201.79 | 241896.01 | 497097.80 | 135.50 |
404 | 17-04-2017 | GNFC | 288.75 | 284.6 | 286.50 | 298.95 | 274.05 | 2017-04-18 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-18 14:20:00 | 288.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -261.75 | .00 | 1745.00 | 254940.04 | 241896.01 | 496836.05 | -261.75 |
405 | 17-04-2017 | APOLLOHOSP | 1179.9 | 1166 | 1170.50 | 1212.20 | 1128.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 427.00 | 254940.04 | 241896.01 | 496836.05 | .00 |
406 | 17-04-2017 | ICICIBANK | 259.73 | 255 | 257.64 | 271.83 | 243.45 | 2017-04-18 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-18 14:20:00 | 260.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2366.80 | .00 | 1940.00 | 257306.84 | 241896.01 | 499202.85 | 2366.80 |
407 | 17-04-2017 | INDIGO | 1100.5 | 1088.4 | 1091.15 | 1127.45 | 1054.85 | 09:20 | 12:31 | 12:31 | 00:00 | 00:00 | .00 | 14:20 | 1090.10 | .00 | .00 | -5541.80 | -778.60 | 458.00 | 251765.04 | 241117.41 | 492882.45 | -6320.40 |
408 | 17-04-2017 | ICICIPRULI | 405.2 | 400 | 405.00 | 420.60 | 389.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1234.00 | 251765.04 | 241117.41 | 492882.45 | .00 |
409 | 18-04-2017 | BPCL | 491.03 | 481.43 | 482.27 | 511.07 | 453.47 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 482.33 | .00 | .00 | .00 | -932.40 | 1036.00 | 251765.04 | 240185.01 | 491950.05 | -932.40 |
410 | 20-04-2017 | DABUR | 292.65 | 290 | 291.25 | 299.20 | 283.30 | 1899-12-30 00:00:00 | 2017-04-21 11:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-04-21 14:20:00 | 290.25 | .00 | .00 | .00 | -429.00 | 1716.00 | 251765.04 | 239756.01 | 491521.05 | -429.00 |
411 | 20-04-2017 | CUMMINSIND | 952.95 | 940.1 | 945.70 | 984.25 | 907.15 | 2017-04-21 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-21 14:20:00 | 960.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3801.60 | .00 | 528.00 | 255566.64 | 239756.01 | 495322.65 | 3801.60 |
412 | 20-04-2017 | ESCORTS | 553 | 544.05 | 548.05 | 574.90 | 521.20 | 2017-04-21 10:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-21 14:20:00 | 553.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 912.00 | 255566.64 | 239756.01 | 495322.65 | .00 |
413 | 20-04-2017 | DEEPAKNTR | 143.8 | 140.35 | 142.75 | 153.10 | 132.40 | 00:00 | 13:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 141.20 | .00 | .00 | .00 | -2976.70 | 3502.00 | 255566.64 | 236779.31 | 492345.95 | -2976.70 |
414 | 20-04-2017 | M&MFIN | 208.5 | 205.2 | 207.30 | 217.20 | 197.40 | 2017-04-21 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-21 14:20:00 | 209.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2772.65 | .00 | 2411.00 | 258339.29 | 236779.31 | 495118.60 | 2772.65 |
415 | 20-04-2017 | DELTACORP | 172.9 | 169.1 | 171.75 | 183.15 | 160.35 | 09:21 | 13:50 | 13:50 | 00:00 | 00:00 | .00 | 14:20 | 168.85 | .00 | .00 | -11061.80 | 727.75 | 2911.00 | 247277.49 | 237507.06 | 484784.55 | -10334.05 |
416 | 20-04-2017 | INDUSTOWER | 346 | 341.7 | 346.00 | 358.90 | 333.10 | 2017-04-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-21 14:20:00 | 350.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5780.00 | .00 | 1445.00 | 253057.49 | 237507.06 | 490564.55 | 5780.00 |
417 | 24-04-2017 | PNB | 157 | 154.2 | 156.60 | 165.00 | 148.20 | 2017-04-25 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-25 14:20:00 | 160.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10214.40 | .00 | 3192.00 | 263271.89 | 237507.06 | 500778.95 | 10214.40 |
418 | 25-04-2017 | EXIDEIND | 238.8 | 234.25 | 235.70 | 249.35 | 222.05 | 00:00 | 11:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 230.40 | .00 | .00 | .00 | 8165.85 | 2121.00 | 263271.89 | 245672.91 | 508944.80 | 8165.85 |
419 | 25-04-2017 | APOLLOHOSP | 1170 | 1163.4 | 1170.00 | 1189.80 | 1150.20 | 09:33 | 09:22 | 00:00 | 09:33 | 00:00 | .00 | 00:00 | .00 | 42851.42 | .00 | 8454.60 | -2818.20 | 427.00 | 271726.49 | 242854.71 | 514581.20 | 5636.40 |
420 | 25-04-2017 | IGL | 213.6 | 211.06 | 212.30 | 219.92 | 204.68 | 2017-04-26 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-04-26 14:20:00 | 212.46 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2684.70 | .00 | 2355.00 | 269041.79 | 242854.71 | 511896.50 | -2684.70 |
421 | 26-04-2017 | JKCEMENT | 977.8 | 950 | 957.15 | 1040.55 | 873.75 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 522.00 | 269041.79 | 242854.71 | 511896.50 | .00 |
422 | 27-04-2017 | JKCEMENT | 973.2 | 956 | 962.85 | 1014.45 | 911.25 | 00:00 | 09:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 955.95 | .00 | .00 | .00 | 25.95 | 519.00 | 269041.79 | 242880.66 | 511922.45 | 25.95 |
423 | 03-05-2017 | NESTLEIND | 6735 | 6690 | 6690.00 | 6825.00 | 6555.00 | 2017-05-04 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-04 14:20:00 | 6712.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1639.10 | .00 | 74.00 | 267402.69 | 242880.66 | 510283.35 | -1639.10 |
424 | 03-05-2017 | TECHM | 425 | 416.65 | 419.00 | 444.05 | 393.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1193.00 | 267402.69 | 242880.66 | 510283.35 | .00 |
425 | 04-05-2017 | ADANIENT | 114.65 | 112.05 | 113.60 | 121.40 | 105.80 | 2017-05-05 14:01:00 | 2017-05-05 09:20:00 | 1899-12-30 00:00:00 | 2017-05-05 14:01:00 | 2017-05-05 14:20:00 | 112.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8581.95 | -11442.60 | 4401.00 | 258820.74 | 231438.06 | 490258.80 | -20024.55 |
426 | 04-05-2017 | NTPC | 136.13 | 135.13 | 135.29 | 138.29 | 132.29 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 134.17 | .00 | .00 | .00 | 3547.20 | 3695.00 | 258820.74 | 234985.26 | 493806.00 | 3547.20 |
427 | 04-05-2017 | BAJAJFINSV | 462 | 456 | 456.40 | 474.40 | 438.40 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 42860.50 | .00 | 19272.00 | 1095.00 | 258820.74 | 254257.26 | 513078.00 | 19272.00 |
428 | 08-05-2017 | LAURUSLABS | 113.35 | 110.6 | 113.00 | 121.25 | 104.75 | 00:00 | 14:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 111.00 | .00 | .00 | .00 | -1769.60 | 4424.00 | 258820.74 | 252487.66 | 511308.40 | -1769.60 |
429 | 08-05-2017 | GUJGASLTD | 161.5 | 157.5 | 159.00 | 171.00 | 147.00 | 00:00 | 09:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 158.00 | .00 | .00 | .00 | -1572.00 | 3144.00 | 258820.74 | 250915.66 | 509736.40 | -1572.00 |
430 | 09-05-2017 | DABUR | 275 | 272.3 | 273.45 | 281.55 | 265.35 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42865.57 | .00 | 11973.40 | .00 | 1828.00 | 270794.14 | 250915.66 | 521709.80 | 11973.40 |
431 | 09-05-2017 | ONGC | 187.75 | 185.5 | 186.95 | 193.70 | 180.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2674.00 | 270794.14 | 250915.66 | 521709.80 | .00 |
432 | 09-05-2017 | ASHOKLEY | 83.8 | 82.75 | 83.05 | 86.20 | 79.90 | 2017-05-10 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-10 14:20:00 | 84.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6622.00 | .00 | 6020.00 | 277416.14 | 250915.66 | 528331.80 | 6622.00 |
433 | 09-05-2017 | TATACOMM | 660 | 646.15 | 653.35 | 694.90 | 611.80 | 2017-05-10 13:30:00 | 2017-05-10 09:20:00 | 1899-12-30 00:00:00 | 2017-05-10 13:30:00 | 2017-05-10 14:20:00 | 663.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2677.50 | -10595.25 | 765.00 | 280093.64 | 240320.41 | 520414.05 | -7917.75 |
434 | 09-05-2017 | TATACHEM | 641.3 | 631.55 | 634.70 | 663.95 | 605.45 | 2017-05-10 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-10 14:20:00 | 644.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2439.70 | .00 | 787.00 | 282533.34 | 240320.41 | 522853.75 | 2439.70 |
435 | 09-05-2017 | SUNTV | 867.6 | 853.1 | 859.90 | 903.40 | 816.40 | 2017-05-10 10:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-10 14:20:00 | 858.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5577.60 | .00 | 581.00 | 276955.74 | 240320.41 | 517276.15 | -5577.60 |
436 | 09-05-2017 | L&TFH | 126.95 | 124.55 | 125.55 | 132.75 | 118.35 | 2017-05-10 09:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-10 14:20:00 | 125.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5574.80 | .00 | 3982.00 | 271380.94 | 240320.41 | 511701.35 | -5574.80 |
437 | 10-05-2017 | BALKRISIND | 783.98 | 766.78 | 782.50 | 834.10 | 730.90 | 00:00 | 13:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 758.98 | .00 | .00 | .00 | 4976.40 | 638.00 | 271380.94 | 245296.81 | 516677.75 | 4976.40 |
438 | 10-05-2017 | MPHASIS | 587 | 575.1 | 580.00 | 615.70 | 544.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 573.85 | .00 | .00 | .00 | 1077.50 | 862.00 | 271380.94 | 246374.31 | 517755.25 | 1077.50 |
439 | 10-05-2017 | RBLBANK | 565 | 557.5 | 564.00 | 586.50 | 541.50 | 2017-05-11 10:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-11 14:20:00 | 561.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3012.40 | .00 | 886.00 | 268368.54 | 246374.31 | 514742.85 | -3012.40 |
440 | 15-05-2017 | EICHERMOT | 2945.5 | 2883.1 | 2892.05 | 3079.25 | 2704.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 172.00 | 268368.54 | 246374.31 | 514742.85 | .00 |
441 | 15-05-2017 | HAVELLS | 517.75 | 508.9 | 515.00 | 541.55 | 488.45 | 2017-05-16 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-16 14:20:00 | 516.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1018.50 | .00 | 970.00 | 267350.04 | 246374.31 | 513724.35 | -1018.50 |
442 | 15-05-2017 | UBL | 844.6 | 822.2 | 829.15 | 896.35 | 761.95 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 813.50 | .00 | .00 | .00 | 5246.10 | 603.00 | 267350.04 | 251620.41 | 518970.45 | 5246.10 |
443 | 15-05-2017 | SYNGENE | 228.95 | 223.05 | 225.95 | 243.65 | 208.25 | 2017-05-16 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-16 14:20:00 | 240.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 24553.20 | .00 | 2212.00 | 291903.24 | 251620.41 | 543523.65 | 24553.20 |
444 | 16-05-2017 | COROMANDEL | 407 | 399.25 | 407.00 | 430.25 | 383.75 | 2017-05-17 10:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-17 14:20:00 | 414.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9517.00 | .00 | 1228.00 | 301420.24 | 251620.41 | 553040.65 | 9517.00 |
445 | 16-05-2017 | PFC | 162.5 | 160.25 | 160.50 | 167.25 | 153.75 | 2017-05-17 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-17 14:20:00 | 162.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -934.50 | .00 | 3115.00 | 300485.74 | 251620.41 | 552106.15 | -934.50 |
446 | 16-05-2017 | OBEROIRLTY | 404.8 | 398.5 | 404.00 | 422.90 | 385.10 | 00:00 | 11:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 399.45 | .00 | .00 | .00 | -1175.15 | 1237.00 | 300485.74 | 250445.26 | 550931.00 | -1175.15 |
447 | 16-05-2017 | MGL | 996 | 982.15 | 987.15 | 1028.70 | 945.60 | 2017-05-17 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-17 14:20:00 | 1011.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7590.00 | .00 | 506.00 | 308075.74 | 250445.26 | 558521.00 | 7590.00 |
448 | 17-05-2017 | PEL | 2885 | 2775.3 | 2825.00 | 3154.10 | 2495.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 176.00 | 308075.74 | 250445.26 | 558521.00 | .00 |
449 | 17-05-2017 | IDEA | 53.1 | 52.05 | 52.05 | 55.20 | 48.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 9606.00 | 308075.74 | 250445.26 | 558521.00 | .00 |
450 | 18-05-2017 | PEL | 2874.95 | 2782 | 2825.00 | 3103.85 | 2546.15 | 00:00 | 12:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2816.00 | .00 | .00 | .00 | -5984.00 | 176.00 | 308075.74 | 244461.26 | 552537.00 | -5984.00 |
451 | 22-05-2017 | JSWSTEEL | 196.95 | 191.05 | 192.40 | 210.10 | 174.70 | 1899-12-30 00:00:00 | 2017-05-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-05-23 14:20:00 | 193.15 | .00 | .00 | .00 | -5455.80 | 2598.00 | 308075.74 | 239005.46 | 547081.20 | -5455.80 |
452 | 22-05-2017 | BOSCHLTD | 23611.2 | 23000 | 23098.00 | 24931.60 | 21264.40 | 1899-12-30 00:00:00 | 2017-05-23 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-05-23 14:20:00 | 23300.00 | .00 | .00 | .00 | -6300.00 | 21.00 | 308075.74 | 232705.46 | 540781.20 | -6300.00 |
453 | 22-05-2017 | APOLLOTYRE | 237.55 | 230.9 | 232.00 | 251.95 | 212.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 231.05 | .00 | .00 | .00 | -323.25 | 2155.00 | 308075.74 | 232382.21 | 540457.95 | -323.25 |
454 | 22-05-2017 | NATIONALUM | 68.1 | 66.95 | 67.65 | 71.10 | 64.20 | 1899-12-30 00:00:00 | 2017-05-23 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-05-23 14:20:00 | 66.85 | .00 | .00 | .00 | 739.00 | 7390.00 | 308075.74 | 233121.21 | 541196.95 | 739.00 |
455 | 22-05-2017 | SYNGENE | 249.5 | 239.3 | 240.50 | 271.10 | 209.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 233.25 | .00 | .00 | .00 | 12577.95 | 2079.00 | 308075.74 | 245699.16 | 553774.90 | 12577.95 |
456 | 24-05-2017 | EICHERMOT | 2775.7 | 2720 | 2743.00 | 2910.10 | 2575.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 182.00 | 308075.74 | 245699.16 | 553774.90 | .00 |
457 | 24-05-2017 | ICICIBANK | 281.5 | 275.73 | 278.50 | 295.81 | 261.19 | 2017-05-25 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-25 14:20:00 | 287.32 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10446.90 | .00 | 1795.00 | 318522.64 | 245699.16 | 564221.80 | 10446.90 |
458 | 25-05-2017 | JSWSTEEL | 193.7 | 189 | 192.65 | 206.75 | 178.55 | 2017-05-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-26 14:20:00 | 199.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15829.50 | .00 | 2595.00 | 334352.14 | 245699.16 | 580051.30 | 15829.50 |
459 | 25-05-2017 | HINDALCO | 192 | 185.85 | 190.70 | 209.15 | 172.25 | 2017-05-26 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-26 14:20:00 | 199.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 20705.90 | .00 | 2621.00 | 355058.04 | 245699.16 | 600757.20 | 20705.90 |
460 | 25-05-2017 | GNFC | 277.2 | 271.15 | 276.80 | 294.95 | 258.65 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42881.43 | .00 | 32056.50 | .00 | 1806.00 | 387114.54 | 245699.16 | 632813.70 | 32056.50 |
461 | 25-05-2017 | MPHASIS | 579.7 | 570 | 572.00 | 601.10 | 542.90 | 2017-05-26 09:59:00 | 2017-05-26 09:24:00 | 1899-12-30 00:00:00 | 2017-05-26 09:59:00 | 2017-05-26 14:20:00 | 582.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2359.80 | -8477.80 | 874.00 | 389474.34 | 237221.36 | 626695.70 | -6118.00 |
462 | 25-05-2017 | MCDOWELL-N | 405.75 | 396.7 | 398.03 | 425.18 | 370.88 | 2017-05-26 10:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-26 14:20:00 | 412.82 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8879.92 | .00 | 1256.00 | 398354.26 | 237221.36 | 635575.62 | 8879.92 |
463 | 29-05-2017 | BOSCHLTD | 23800 | 23406 | 23574.95 | 24756.95 | 22392.95 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 21.00 | 398354.26 | 237221.36 | 635575.62 | .00 |
464 | 30-05-2017 | BOSCHLTD | 23777 | 23445 | 23669.70 | 24665.70 | 22673.70 | 1899-12-30 00:00:00 | 2017-05-31 11:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-05-31 14:20:00 | 23310.05 | .00 | .00 | .00 | 2833.95 | 21.00 | 398354.26 | 240055.31 | 638409.57 | 2833.95 |
465 | 30-05-2017 | DEEPAKNTR | 141.7 | 139 | 139.90 | 148.00 | 131.80 | 2017-05-31 10:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-05-31 14:20:00 | 142.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1071.90 | .00 | 3573.00 | 399426.16 | 240055.31 | 639481.47 | 1071.90 |
466 | 31-05-2017 | TORNTPHARM | 625.6 | 612.5 | 615.00 | 654.30 | 575.70 | 00:00 | 10:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 605.00 | .00 | .00 | .00 | 6097.50 | 813.00 | 399426.16 | 246152.81 | 645578.97 | 6097.50 |
467 | 31-05-2017 | HINDUNILVR | 1074.45 | 1061.05 | 1067.00 | 1107.20 | 1026.80 | 2017-06-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-01 14:20:00 | 1097.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10717.20 | .00 | 468.00 | 410143.36 | 246152.81 | 656296.17 | 10717.20 |
468 | 31-05-2017 | CONCOR | 473.12 | 462.4 | 466.70 | 498.86 | 434.54 | 00:00 | 10:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 460.40 | .00 | .00 | .00 | 2142.00 | 1071.00 | 410143.36 | 248294.81 | 658438.17 | 2142.00 |
469 | 31-05-2017 | HCLTECH | 434.65 | 429.1 | 431.50 | 448.15 | 414.85 | 2017-06-01 10:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-01 14:20:00 | 431.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4053.00 | .00 | 1158.00 | 406090.36 | 248294.81 | 654385.17 | -4053.00 |
470 | 31-05-2017 | OFSS | 3550 | 3501 | 3529.90 | 3676.90 | 3382.90 | 2017-06-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-01 14:20:00 | 3567.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2397.00 | .00 | 141.00 | 408487.36 | 248294.81 | 656782.17 | 2397.00 |
471 | 31-05-2017 | IDEA | 48.6 | 47.4 | 47.85 | 51.45 | 44.25 | 2017-06-01 10:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-01 14:20:00 | 48.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5224.50 | .00 | 10449.00 | 403262.86 | 248294.81 | 651557.67 | -5224.50 |
472 | 01-06-2017 | BERGEPAINT | 254.7 | 250.05 | 252.50 | 266.45 | 238.55 | 2017-06-02 10:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-02 14:20:00 | 254.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 297.00 | .00 | 1980.00 | 403559.86 | 248294.81 | 651854.67 | 297.00 |
473 | 01-06-2017 | ADANIENT | 118.7 | 116.25 | 117.20 | 124.55 | 109.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 4266.00 | 403559.86 | 248294.81 | 651854.67 | .00 |
474 | 01-06-2017 | TCS | 1282 | 1265 | 1278.13 | 1329.13 | 1227.13 | 2017-06-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-02 14:20:00 | 1282.28 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 109.48 | .00 | 391.00 | 403669.34 | 248294.81 | 651964.15 | 109.48 |
475 | 01-06-2017 | OBEROIRLTY | 382.5 | 373.5 | 378.10 | 405.10 | 351.10 | 2017-06-02 11:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-02 14:20:00 | 397.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 20028.30 | .00 | 1322.00 | 423697.64 | 248294.81 | 671992.45 | 20028.30 |
476 | 06-06-2017 | LAURUSLABS | 122.4 | 119.4 | 120.65 | 129.65 | 111.65 | 2017-06-07 09:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-07 14:20:00 | 120.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7252.00 | .00 | 4144.00 | 416445.64 | 248294.81 | 664740.45 | -7252.00 |
477 | 07-06-2017 | TITAN | 547 | 528 | 535.00 | 592.00 | 478.00 | 00:00 | 11:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 529.50 | .00 | .00 | .00 | -1401.00 | 934.00 | 416445.64 | 246893.81 | 663339.45 | -1401.00 |
478 | 07-06-2017 | TRENT | 253.2 | 249.3 | 252.75 | 264.45 | 241.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1978.00 | 416445.64 | 246893.81 | 663339.45 | .00 |
479 | 08-06-2017 | ESCORTS | 756.3 | 745.2 | 749.70 | 783.00 | 716.40 | 2017-06-09 09:41:00 | 2017-06-09 09:25:00 | 1899-12-30 00:00:00 | 2017-06-09 09:41:00 | 2017-06-09 14:20:00 | 750.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4195.80 | -7392.60 | 666.00 | 412249.84 | 239501.21 | 651751.05 | -11588.40 |
480 | 08-06-2017 | MARICO | 321.9 | 318.2 | 319.50 | 330.60 | 308.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 315.75 | .00 | .00 | .00 | 3831.80 | 1564.00 | 412249.84 | 243333.01 | 655582.85 | 3831.80 |
481 | 13-06-2017 | TATACOMM | 758 | 733.1 | 749.20 | 823.90 | 674.50 | 2017-06-14 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-14 14:20:00 | 748.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6069.70 | .00 | 667.00 | 406180.14 | 243333.01 | 649513.15 | -6069.70 |
482 | 13-06-2017 | VOLTAS | 492.95 | 484 | 488.70 | 515.55 | 461.85 | 1899-12-30 00:00:00 | 2017-06-14 10:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-06-14 14:20:00 | 487.75 | .00 | .00 | .00 | -3836.25 | 1023.00 | 406180.14 | 239496.76 | 645676.90 | -3836.25 |
483 | 14-06-2017 | ABB | 1480 | 1454.1 | 1465.00 | 1542.70 | 1387.30 | 2017-06-15 11:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-15 14:20:00 | 1476.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1227.60 | .00 | 341.00 | 404952.54 | 239496.76 | 644449.30 | -1227.60 |
484 | 14-06-2017 | COLPAL | 1076.9 | 1069 | 1069.50 | 1093.20 | 1045.80 | 2017-06-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-15 14:20:00 | 1078.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 863.95 | .00 | 467.00 | 405816.49 | 239496.76 | 645313.25 | 863.95 |
485 | 14-06-2017 | AARTIIND | 221.7 | 218.5 | 220.00 | 229.60 | 210.40 | 11:29 | 11:20 | 00:00 | 11:29 | 00:00 | .00 | 00:00 | .00 | 42901.48 | .00 | 17948.80 | -7270.40 | 2272.00 | 423765.29 | 232226.36 | 655991.65 | 10678.40 |
486 | 14-06-2017 | UBL | 798 | 790 | 794.80 | 818.80 | 770.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 629.00 | 423765.29 | 232226.36 | 655991.65 | .00 |
487 | 14-06-2017 | MGL | 973.7 | 962.4 | 969.85 | 1003.75 | 935.95 | 2017-06-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-15 14:20:00 | 968.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2935.50 | .00 | 515.00 | 420829.79 | 232226.36 | 653056.15 | -2935.50 |
488 | 15-06-2017 | LICHSGFIN | 780.2 | 768.75 | 779.90 | 814.25 | 745.55 | 2017-06-16 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-16 14:20:00 | 777.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1474.30 | .00 | 641.00 | 419355.49 | 232226.36 | 651581.85 | -1474.30 |
489 | 19-06-2017 | HINDPETRO | 355.97 | 351.33 | 353.37 | 367.29 | 339.45 | 2017-06-20 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-20 14:20:00 | 356.23 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 367.64 | .00 | 1414.00 | 419723.13 | 232226.36 | 651949.49 | 367.64 |
490 | 19-06-2017 | M&M | 702.5 | 691.88 | 697.30 | 729.16 | 665.44 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 717.00 | 419723.13 | 232226.36 | 651949.49 | .00 |
491 | 19-06-2017 | ADANIENT | 133.35 | 131.3 | 132.40 | 138.55 | 126.25 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 130.50 | .00 | .00 | .00 | 3020.80 | 3776.00 | 419723.13 | 235247.16 | 654970.29 | 3020.80 |
492 | 19-06-2017 | HINDCOPPER | 65.7 | 64.45 | 65.40 | 69.15 | 61.65 | 2017-06-20 12:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-20 14:20:00 | 64.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6880.50 | .00 | 7645.00 | 412842.63 | 235247.16 | 648089.79 | -6880.50 |
493 | 19-06-2017 | M&MFIN | 215.05 | 212 | 215.05 | 224.20 | 205.90 | 2017-06-20 10:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-20 14:20:00 | 215.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1511.25 | .00 | 2325.00 | 414353.88 | 235247.16 | 649601.04 | 1511.25 |
494 | 19-06-2017 | INDUSTOWER | 383.9 | 373.5 | 377.15 | 408.35 | 345.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1325.00 | 414353.88 | 235247.16 | 649601.04 | .00 |
495 | 20-06-2017 | LAURUSLABS | 122.4 | 120.2 | 122.30 | 128.90 | 115.70 | 2017-06-21 11:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-21 14:20:00 | 122.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1430.80 | .00 | 4088.00 | 415784.68 | 235247.16 | 651031.84 | 1430.80 |
496 | 20-06-2017 | M&M | 699.5 | 692.5 | 696.35 | 717.35 | 675.35 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 696.48 | .00 | .00 | .00 | -2857.64 | 718.00 | 415784.68 | 232389.52 | 648174.20 | -2857.64 |
497 | 20-06-2017 | WIPRO | 192.74 | 190.6 | 191.17 | 197.59 | 184.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 191.24 | .00 | .00 | .00 | -1673.60 | 2615.00 | 415784.68 | 230715.92 | 646500.60 | -1673.60 |
498 | 20-06-2017 | INDUSTOWER | 381.5 | 375.7 | 377.50 | 394.90 | 360.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 373.80 | .00 | .00 | .00 | 2515.60 | 1324.00 | 415784.68 | 233231.52 | 649016.20 | 2515.60 |
499 | 28-06-2017 | IBULHSGFIN | 1089.35 | 1067.85 | 1080.00 | 1144.50 | 1015.50 | 2017-06-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-06-29 14:20:00 | 1098.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4088.70 | .00 | 462.00 | 419873.38 | 233231.52 | 653104.90 | 4088.70 |
500 | 29-06-2017 | BOSCHLTD | 23500 | 23200 | 23200.00 | 24100.00 | 22300.00 | 1899-12-30 00:00:00 | 2017-06-30 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-06-30 14:20:00 | 23128.00 | .00 | .00 | .00 | 1512.00 | 21.00 | 419873.38 | 234743.52 | 654616.90 | 1512.00 |
501 | 29-06-2017 | HCLTECH | 428.5 | 421.25 | 424.20 | 445.95 | 402.45 | 00:00 | 10:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 423.15 | .00 | .00 | .00 | -2238.20 | 1178.00 | 419873.38 | 232505.32 | 652378.70 | -2238.20 |
502 | 05-07-2017 | COROMANDEL | 429.35 | 425 | 427.00 | 440.05 | 413.95 | 09:29 | 14:13 | 14:13 | 00:00 | 00:00 | .00 | 14:20 | 424.00 | .00 | .00 | -5089.50 | 1170.00 | 1170.00 | 414783.88 | 233675.32 | 648459.20 | -3919.50 |
503 | 06-07-2017 | GRASIM | 1290 | 1265.6 | 1267.50 | 1340.70 | 1194.30 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1258.00 | .00 | .00 | .00 | 2994.40 | 394.00 | 414783.88 | 236669.72 | 651453.60 | 2994.40 |
504 | 06-07-2017 | CONCOR | 470.92 | 465.08 | 465.20 | 482.72 | 447.68 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1074.00 | 414783.88 | 236669.72 | 651453.60 | .00 |
505 | 06-07-2017 | AXISBANK | 512.85 | 508.15 | 508.25 | 522.35 | 494.15 | 1899-12-30 00:00:00 | 2017-07-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-07-07 14:20:00 | 505.00 | .00 | .00 | .00 | 3096.45 | 983.00 | 414783.88 | 239766.17 | 654550.05 | 3096.45 |
506 | 11-07-2017 | BAJAJFINSV | 414.55 | 409.05 | 410.50 | 427.00 | 394.00 | 2017-07-12 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-12 14:20:00 | 416.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2801.40 | .00 | 1218.00 | 417585.28 | 239766.17 | 657351.45 | 2801.40 |
507 | 12-07-2017 | INFY | 490.75 | 484.38 | 488.63 | 507.74 | 469.52 | 09:27 | 12:18 | 12:18 | 00:00 | 00:00 | .00 | 14:20 | 486.60 | .00 | .00 | -6516.51 | -2271.06 | 1023.00 | 411068.77 | 237495.11 | 648563.88 | -8787.57 |
508 | 12-07-2017 | LUPIN | 1152.8 | 1136.75 | 1152.00 | 1200.15 | 1103.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 434.00 | 411068.77 | 237495.11 | 648563.88 | .00 |
509 | 12-07-2017 | RAMCOCEM | 713.45 | 702.8 | 707.10 | 739.05 | 675.15 | 2017-07-13 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-13 14:20:00 | 710.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2439.15 | .00 | 707.00 | 408629.62 | 237495.11 | 646124.73 | -2439.15 |
510 | 12-07-2017 | NATIONALUM | 68.4 | 66.85 | 67.90 | 72.55 | 63.25 | 2017-07-13 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-13 14:20:00 | 68.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2208.90 | .00 | 7363.00 | 410838.52 | 237495.11 | 648333.63 | 2208.90 |
511 | 12-07-2017 | BHARTIARTL | 394.9 | 387.2 | 394.85 | 417.95 | 371.75 | 2017-07-13 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-13 14:20:00 | 394.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -886.20 | .00 | 1266.00 | 409952.32 | 237495.11 | 647447.43 | -886.20 |
512 | 12-07-2017 | TECHM | 393.3 | 383.15 | 387.00 | 417.45 | 356.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1291.00 | 409952.32 | 237495.11 | 647447.43 | .00 |
513 | 12-07-2017 | GUJGASLTD | 154.75 | 150.5 | 152.75 | 165.50 | 140.00 | 00:00 | 10:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 150.75 | .00 | .00 | .00 | -818.25 | 3273.00 | 409952.32 | 236676.86 | 646629.18 | -818.25 |
514 | 13-07-2017 | LUPIN | 1152 | 1138.5 | 1143.00 | 1183.50 | 1102.50 | 09:32 | 09:20 | 13:30 | 09:32 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -5899.50 | -5899.50 | 437.00 | 404052.82 | 230777.36 | 634830.18 | -11799.00 |
515 | 13-07-2017 | IDFCFIRSTB | 64.5 | 62.45 | 62.50 | 68.65 | 56.35 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 62.75 | .00 | .00 | .00 | -2400.00 | 8000.00 | 404052.82 | 228377.36 | 632430.18 | -2400.00 |
516 | 17-07-2017 | ESCORTS | 678.9 | 666.4 | 669.40 | 706.90 | 631.90 | 00:00 | 09:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 662.95 | .00 | .00 | .00 | 2573.70 | 746.00 | 404052.82 | 230951.06 | 635003.88 | 2573.70 |
517 | 17-07-2017 | PIIND | 799.9 | 787 | 795.85 | 834.55 | 757.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 782.50 | .00 | .00 | .00 | 2826.00 | 628.00 | 404052.82 | 233777.06 | 637829.88 | 2826.00 |
518 | 17-07-2017 | MCX | 1106.2 | 1086.6 | 1092.80 | 1151.60 | 1034.00 | 2017-07-18 14:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-18 14:20:00 | 1103.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1462.40 | .00 | 457.00 | 402590.42 | 233777.06 | 636367.48 | -1462.40 |
519 | 18-07-2017 | AUBANK | 301.5 | 290.55 | 295.95 | 328.80 | 263.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1689.00 | 402590.42 | 233777.06 | 636367.48 | .00 |
520 | 19-07-2017 | TATACONSUM | 177.4 | 173.7 | 175.40 | 186.50 | 164.30 | 00:00 | 12:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 171.65 | .00 | .00 | .00 | 5842.50 | 2850.00 | 402590.42 | 239619.56 | 642209.98 | 5842.50 |
521 | 19-07-2017 | WIPRO | 204.55 | 200.98 | 203.57 | 214.28 | 192.86 | 2017-07-20 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-20 14:20:00 | 202.86 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4150.64 | .00 | 2456.00 | 398439.78 | 239619.56 | 638059.34 | -4150.64 |
522 | 19-07-2017 | AUBANK | 300.75 | 292.05 | 294.00 | 320.10 | 267.90 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 293.00 | .00 | .00 | .00 | -1615.00 | 1700.00 | 398439.78 | 238004.56 | 636444.34 | -1615.00 |
523 | 19-07-2017 | GODREJPROP | 513.5 | 508 | 513.45 | 529.95 | 496.95 | 2017-07-20 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-20 14:20:00 | 515.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1654.10 | .00 | 973.00 | 400093.88 | 238004.56 | 638098.44 | 1654.10 |
524 | 20-07-2017 | TATACHEM | 630.35 | 623.6 | 627.40 | 647.65 | 607.15 | 00:00 | 09:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 621.70 | .00 | .00 | .00 | 1512.40 | 796.00 | 400093.88 | 239516.96 | 639610.84 | 1512.40 |
525 | 20-07-2017 | UPL | 575.1 | 569.7 | 570.65 | 586.85 | 554.45 | 2017-07-21 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-21 14:20:00 | 574.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -394.20 | .00 | 876.00 | 399699.68 | 239516.96 | 639216.64 | -394.20 |
526 | 20-07-2017 | PNB | 158.7 | 155.9 | 158.00 | 166.40 | 149.60 | 2017-07-21 10:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-21 14:20:00 | 157.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2847.60 | .00 | 3164.00 | 396852.08 | 239516.96 | 636369.04 | -2847.60 |
527 | 20-07-2017 | ASTRAL | 298.4 | 288.5 | 293.45 | 323.15 | 263.75 | 00:00 | 10:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 289.90 | .00 | .00 | .00 | -2384.20 | 1703.00 | 396852.08 | 237132.76 | 633984.84 | -2384.20 |
528 | 20-07-2017 | JUBLFOOD | 131.9 | 128.7 | 130.00 | 139.60 | 120.40 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 125.05 | .00 | .00 | .00 | 14037.90 | 3846.00 | 396852.08 | 251170.66 | 648022.74 | 14037.90 |
529 | 20-07-2017 | CROMPTON | 207.95 | 203.15 | 207.40 | 221.80 | 193.00 | 2017-07-21 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-21 14:20:00 | 207.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2289.50 | .00 | 2410.00 | 394562.58 | 251170.66 | 645733.24 | -2289.50 |
530 | 24-07-2017 | OBEROIRLTY | 385.05 | 378.2 | 381.00 | 401.55 | 360.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1312.00 | 394562.58 | 251170.66 | 645733.24 | .00 |
531 | 25-07-2017 | TRENT | 262 | 256.15 | 261.00 | 278.55 | 243.45 | 00:00 | 13:03 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 256.70 | .00 | .00 | .00 | -1053.25 | 1915.00 | 394562.58 | 250117.41 | 644679.99 | -1053.25 |
532 | 26-07-2017 | BATAINDIA | 589.9 | 583 | 587.40 | 608.10 | 566.70 | 10:43 | 12:31 | 12:31 | 00:00 | 00:00 | .00 | 14:20 | 579.25 | .00 | .00 | -5871.90 | 3191.25 | 851.00 | 388690.68 | 253308.66 | 641999.34 | -2680.65 |
533 | 26-07-2017 | ASTRAL | 291.65 | 287.65 | 287.65 | 299.65 | 275.65 | 2017-07-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-27 14:20:00 | 290.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2780.80 | .00 | 1738.00 | 385909.88 | 253308.66 | 639218.54 | -2780.80 |
534 | 26-07-2017 | BAJAJFINSV | 499.65 | 492.5 | 495.00 | 516.45 | 473.55 | 2017-07-27 10:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-07-27 14:20:00 | 499.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 252.50 | .00 | 1010.00 | 386162.38 | 253308.66 | 639471.04 | 252.50 |
535 | 26-07-2017 | RBLBANK | 530.5 | 525.05 | 529.60 | 545.95 | 513.25 | 1899-12-30 00:00:00 | 2017-07-27 11:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-07-27 14:20:00 | 522.35 | .00 | .00 | .00 | 2548.80 | 944.00 | 386162.38 | 255857.46 | 642019.84 | 2548.80 |
536 | 31-07-2017 | CHOLAFIN | 240.6 | 237.55 | 240.40 | 249.55 | 231.25 | 00:00 | 09:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 236.00 | .00 | .00 | .00 | 3222.45 | 2079.00 | 386162.38 | 259079.91 | 645242.29 | 3222.45 |
537 | 31-07-2017 | ZYDUSLIFE | 550 | 539.7 | 542.90 | 573.80 | 512.00 | 2017-08-01 10:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-01 14:20:00 | 541.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8050.00 | .00 | 920.00 | 378112.38 | 259079.91 | 637192.29 | -8050.00 |
538 | 31-07-2017 | LTIM | 766 | 760 | 766.00 | 784.00 | 748.00 | 2017-08-01 13:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-01 14:20:00 | 775.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6324.40 | .00 | 652.00 | 384436.78 | 259079.91 | 643516.69 | 6324.40 |
539 | 01-08-2017 | ABB | 1433.95 | 1415 | 1431.10 | 1487.95 | 1374.25 | 09:48 | 13:12 | 13:12 | 00:00 | 00:00 | .00 | 14:20 | 1417.45 | .00 | .00 | -6613.55 | -855.05 | 349.00 | 377823.23 | 258224.86 | 636048.09 | -7468.60 |
540 | 01-08-2017 | CIPLA | 565.9 | 558.5 | 562.85 | 585.05 | 540.65 | 2017-08-02 13:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-02 14:20:00 | 565.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -355.20 | .00 | 888.00 | 377468.03 | 258224.86 | 635692.89 | -355.20 |
541 | 01-08-2017 | JKCEMENT | 1024.5 | 1009.1 | 1019.00 | 1065.20 | 972.80 | 00:00 | 14:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1002.95 | .00 | .00 | .00 | 3013.50 | 490.00 | 377468.03 | 261238.36 | 638706.39 | 3013.50 |
542 | 01-08-2017 | IDFC | 59.6 | 58.6 | 58.90 | 61.90 | 55.90 | 00:00 | 10:58 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 57.90 | .00 | .00 | .00 | 5941.60 | 8488.00 | 377468.03 | 267179.96 | 644647.99 | 5941.60 |
543 | 02-08-2017 | LAURUSLABS | 117.6 | 115.6 | 116.00 | 122.00 | 110.00 | 1899-12-30 00:00:00 | 2017-08-03 10:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-08-03 14:20:00 | 115.60 | .00 | .00 | .00 | .00 | 4310.00 | 377468.03 | 267179.96 | 644647.99 | .00 |
544 | 02-08-2017 | SHREECEM | 18635 | 18300 | 18589.90 | 19594.90 | 17584.90 | 00:00 | 10:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 18304.95 | .00 | .00 | .00 | -128.70 | 26.00 | 377468.03 | 267051.26 | 644519.29 | -128.70 |
545 | 02-08-2017 | BANKBARODA | 165.3 | 162.8 | 163.00 | 170.50 | 155.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 158.85 | .00 | .00 | .00 | 12114.65 | 3067.00 | 377468.03 | 279165.91 | 656633.94 | 12114.65 |
546 | 02-08-2017 | GLENMARK | 705 | 698 | 703.30 | 724.30 | 682.30 | 2017-08-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-03 14:20:00 | 709.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3017.50 | .00 | 710.00 | 380485.53 | 279165.91 | 659651.44 | 3017.50 |
547 | 03-08-2017 | CROMPTON | 215.8 | 213.05 | 213.20 | 221.45 | 204.95 | 2017-08-04 11:09:00 | 2017-08-04 09:20:00 | 1899-12-30 00:00:00 | 2017-08-04 11:09:00 | 2017-08-04 14:20:00 | 216.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1524.25 | -6448.75 | 2345.00 | 382009.78 | 272717.16 | 654726.94 | -4924.50 |
548 | 07-08-2017 | PIIND | 753.65 | 738 | 752.00 | 798.95 | 705.05 | 2017-08-08 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-08 14:20:00 | 754.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 232.40 | .00 | 664.00 | 382242.18 | 272717.16 | 654959.34 | 232.40 |
549 | 07-08-2017 | NAVINFLUOR | 754.4 | 736.3 | 745.60 | 799.90 | 691.30 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 731.00 | .00 | .00 | .00 | 3551.00 | 670.00 | 382242.18 | 276268.16 | 658510.34 | 3551.00 |
550 | 09-08-2017 | BRITANNIA | 2037.45 | 1996.45 | 2014.00 | 2137.00 | 1891.00 | 2017-08-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-10 14:20:00 | 2085.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11928.80 | .00 | 248.00 | 394170.98 | 276268.16 | 670439.14 | 11928.80 |
551 | 10-08-2017 | ABBOTINDIA | 4440 | 4321 | 4350.00 | 4707.00 | 3993.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 114.00 | 394170.98 | 276268.16 | 670439.14 | .00 |
552 | 21-08-2017 | BIOCON | 165.45 | 162.55 | 164.50 | 173.20 | 155.80 | 2017-08-22 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-22 14:20:00 | 163.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4558.50 | .00 | 3039.00 | 389612.48 | 276268.16 | 665880.64 | -4558.50 |
553 | 21-08-2017 | LTIM | 773 | 749.55 | 751.70 | 822.05 | 681.35 | 00:00 | 11:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 745.50 | .00 | .00 | .00 | 2693.25 | 665.00 | 389612.48 | 278961.41 | 668573.89 | 2693.25 |
554 | 22-08-2017 | PETRONET | 232 | 228.25 | 229.60 | 240.85 | 218.35 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 229.00 | .00 | .00 | .00 | -1632.75 | 2177.00 | 389612.48 | 277328.66 | 666941.14 | -1632.75 |
555 | 22-08-2017 | INDUSTOWER | 396 | 385.65 | 389.90 | 420.95 | 358.85 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 381.35 | .00 | .00 | .00 | 5512.60 | 1282.00 | 389612.48 | 282841.26 | 672453.74 | 5512.60 |
556 | 23-08-2017 | ATUL | 2029.75 | 2000 | 2010.00 | 2099.25 | 1920.75 | 2017-08-24 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-24 14:20:00 | 2015.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3534.00 | .00 | 248.00 | 386078.48 | 282841.26 | 668919.74 | -3534.00 |
557 | 23-08-2017 | GRASIM | 1125 | 1111.5 | 1121.00 | 1161.50 | 1080.50 | 2017-08-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-24 14:20:00 | 1137.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5575.00 | .00 | 446.00 | 391653.48 | 282841.26 | 674494.74 | 5575.00 |
558 | 23-08-2017 | COLPAL | 1093.5 | 1082.65 | 1085.00 | 1117.55 | 1052.45 | 2017-08-24 10:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-24 14:20:00 | 1095.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1127.00 | .00 | 460.00 | 392780.48 | 282841.26 | 675621.74 | 1127.00 |
559 | 23-08-2017 | AUROPHARMA | 704.85 | 695.1 | 699.45 | 728.70 | 670.20 | 09:39 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 42971.56 | .00 | 17028.90 | .00 | 714.00 | 409809.38 | 282841.26 | 692650.64 | 17028.90 |
560 | 23-08-2017 | NMDC | 123.8 | 121.25 | 123.00 | 130.65 | 115.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4065.00 | 409809.38 | 282841.26 | 692650.64 | .00 |
561 | 23-08-2017 | COALINDIA | 242.5 | 239.5 | 242.40 | 251.40 | 233.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2062.00 | 409809.38 | 282841.26 | 692650.64 | .00 |
562 | 29-08-2017 | DRREDDY | 2067.5 | 2032 | 2047.00 | 2153.50 | 1940.50 | 2017-08-30 10:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-08-30 14:20:00 | 2053.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3440.40 | .00 | 244.00 | 406368.98 | 282841.26 | 689210.24 | -3440.40 |
563 | 30-08-2017 | TATACOMM | 658.45 | 649.9 | 651.00 | 676.65 | 625.35 | 2017-08-31 12:13:00 | 2017-08-31 09:20:00 | 1899-12-30 00:00:00 | 2017-08-31 12:13:00 | 2017-08-31 14:20:00 | 652.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4377.60 | -6566.40 | 768.00 | 401991.38 | 276274.86 | 678266.24 | -10944.00 |
564 | 04-09-2017 | ULTRACEMCO | 4028.75 | 3993.05 | 4020.10 | 4127.20 | 3913.00 | 2017-09-05 10:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-05 14:20:00 | 4097.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8469.20 | .00 | 124.00 | 410460.58 | 276274.86 | 686735.44 | 8469.20 |
565 | 04-09-2017 | INDUSTOWER | 380.6 | 375.45 | 378.55 | 394.00 | 363.10 | 00:00 | 09:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 369.25 | .00 | .00 | .00 | 8184.00 | 1320.00 | 410460.58 | 284458.86 | 694919.44 | 8184.00 |
566 | 05-09-2017 | LUPIN | 1005.05 | 986.05 | 987.00 | 1044.00 | 930.00 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 975.50 | .00 | .00 | .00 | 5338.30 | 506.00 | 410460.58 | 289797.16 | 700257.74 | 5338.30 |
567 | 05-09-2017 | BALKRISIND | 824.88 | 809.8 | 812.50 | 857.74 | 767.26 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 806.50 | .00 | .00 | .00 | 2029.50 | 615.00 | 410460.58 | 291826.66 | 702287.24 | 2029.50 |
568 | 05-09-2017 | MOTHERSON | 141.2 | 138.75 | 140.20 | 147.55 | 132.85 | 2017-09-06 10:42:00 | 2017-09-06 09:21:00 | 1899-12-30 00:00:00 | 2017-09-06 10:42:00 | 2017-09-06 14:20:00 | 143.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6597.10 | -8736.70 | 3566.00 | 417057.68 | 283089.96 | 700147.64 | -2139.60 |
569 | 05-09-2017 | INDUSINDBK | 1688.6 | 1665 | 1676.00 | 1746.80 | 1605.20 | 2017-09-06 10:13:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-06 14:20:00 | 1688.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -149.00 | .00 | 298.00 | 416908.68 | 283089.96 | 699998.64 | -149.00 |
570 | 05-09-2017 | AXISBANK | 506.65 | 501.5 | 502.00 | 517.45 | 486.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 494.45 | .00 | .00 | .00 | 7021.80 | 996.00 | 416908.68 | 290111.76 | 707020.44 | 7021.80 |
571 | 06-09-2017 | HINDPETRO | 479 | 474.1 | 479.00 | 493.70 | 464.30 | 00:00 | 09:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 469.60 | .00 | .00 | .00 | 4693.50 | 1043.00 | 416908.68 | 294805.26 | 711713.94 | 4693.50 |
572 | 06-09-2017 | PIDILITIND | 846 | 836.2 | 840.00 | 869.40 | 810.60 | 2017-09-07 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-07 14:20:00 | 843.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1309.00 | .00 | 595.00 | 415599.68 | 294805.26 | 710404.94 | -1309.00 |
573 | 06-09-2017 | COLPAL | 1120 | 1105.5 | 1113.00 | 1156.50 | 1069.50 | 2017-09-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-07 14:20:00 | 1140.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8980.00 | .00 | 449.00 | 424579.68 | 294805.26 | 719384.94 | 8980.00 |
574 | 06-09-2017 | IPCALAB | 211.15 | 208.55 | 209.60 | 217.40 | 201.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2385.00 | 424579.68 | 294805.26 | 719384.94 | .00 |
575 | 06-09-2017 | GRANULES | 128.6 | 126.9 | 127.70 | 132.80 | 122.60 | 10:43 | 13:08 | 13:08 | 00:00 | 00:00 | .00 | 14:20 | 127.80 | .00 | .00 | -6655.50 | -3523.50 | 3915.00 | 417924.18 | 291281.76 | 709205.94 | -10179.00 |
576 | 06-09-2017 | ADANIPORTS | 388.9 | 384.4 | 386.70 | 400.20 | 373.20 | 2017-09-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-07 14:20:00 | 388.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1033.60 | .00 | 1292.00 | 416890.58 | 291281.76 | 708172.34 | -1033.60 |
577 | 06-09-2017 | ICICIPRULI | 446 | 440.1 | 442.75 | 460.45 | 425.05 | 09:20 | 13:37 | 13:37 | 00:00 | 00:00 | .00 | 14:20 | 440.00 | .00 | .00 | -6661.10 | 112.90 | 1129.00 | 410229.48 | 291394.66 | 701624.14 | -6548.20 |
578 | 07-09-2017 | IPCALAB | 211.15 | 209 | 210.05 | 216.50 | 203.60 | 10:03 | 11:01 | 11:01 | 13:04 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -5117.00 | -5117.00 | 2380.00 | 405112.48 | 286277.66 | 691390.14 | -10234.00 |
579 | 07-09-2017 | TCS | 1234.2 | 1225.53 | 1226.88 | 1252.89 | 1200.87 | 2017-09-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-08 14:20:00 | 1231.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1078.55 | .00 | 407.00 | 404033.93 | 286277.66 | 690311.59 | -1078.55 |
580 | 07-09-2017 | LALPATHLAB | 830.55 | 821.05 | 829.95 | 858.45 | 801.45 | 09:20 | 12:50 | 12:50 | 00:00 | 00:00 | .00 | 14:20 | 813.00 | .00 | .00 | -5719.00 | 4846.10 | 602.00 | 398314.93 | 291123.76 | 689438.69 | -872.90 |
581 | 11-09-2017 | BAJFINANCE | 1935.45 | 1898.05 | 1935.00 | 2047.20 | 1822.80 | 00:00 | 09:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1896.90 | .00 | .00 | .00 | 296.70 | 258.00 | 398314.93 | 291420.46 | 689735.39 | 296.70 |
582 | 11-09-2017 | AUROPHARMA | 748 | 737.5 | 744.20 | 775.70 | 712.70 | 2017-09-12 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-12 14:20:00 | 758.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7213.25 | .00 | 671.00 | 405528.18 | 291420.46 | 696948.64 | 7213.25 |
583 | 11-09-2017 | INDIACEM | 186.5 | 183.65 | 184.95 | 193.50 | 176.40 | 2017-09-12 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-12 14:20:00 | 190.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9460.50 | .00 | 2703.00 | 414988.68 | 291420.46 | 706409.14 | 9460.50 |
584 | 11-09-2017 | MCX | 1123.3 | 1104.85 | 1114.90 | 1170.25 | 1059.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 448.00 | 414988.68 | 291420.46 | 706409.14 | .00 |
585 | 11-09-2017 | GUJGASLTD | 167 | 164.25 | 165.00 | 173.25 | 156.75 | 2017-09-12 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-12 14:20:00 | 165.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3787.50 | .00 | 3030.00 | 411201.18 | 291420.46 | 702621.64 | -3787.50 |
586 | 12-09-2017 | AUBANK | 280.2 | 275.5 | 278.45 | 292.55 | 264.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1795.00 | 411201.18 | 291420.46 | 702621.64 | .00 |
587 | 12-09-2017 | BAJAJ-AUTO | 2946.95 | 2915 | 2929.00 | 3024.85 | 2833.15 | 2017-09-13 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-13 14:20:00 | 2956.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1657.50 | .00 | 170.00 | 412858.68 | 291420.46 | 704279.14 | 1657.50 |
588 | 13-09-2017 | INFY | 443.8 | 440.5 | 442.25 | 452.15 | 432.35 | 2017-09-14 10:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-14 14:20:00 | 446.53 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3084.90 | .00 | 1130.00 | 415943.58 | 291420.46 | 707364.04 | 3084.90 |
589 | 13-09-2017 | ICICIBANK | 293.25 | 291.2 | 291.70 | 297.85 | 285.55 | 2017-09-14 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-14 14:20:00 | 293.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 85.70 | .00 | 1714.00 | 416029.28 | 291420.46 | 707449.74 | 85.70 |
590 | 18-09-2017 | APOLLOHOSP | 1073.5 | 1057.8 | 1065.00 | 1112.10 | 1017.90 | 00:00 | 09:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1058.55 | .00 | .00 | .00 | -351.75 | 469.00 | 416029.28 | 291068.71 | 707097.99 | -351.75 |
591 | 18-09-2017 | CONCOR | 551.6 | 542.8 | 549.16 | 575.56 | 522.76 | 00:00 | 12:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 544.98 | .00 | .00 | .00 | -1983.80 | 910.00 | 416029.28 | 289084.91 | 705114.19 | -1983.80 |
592 | 19-09-2017 | LAURUSLABS | 110.6 | 108.4 | 110.20 | 116.80 | 103.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4537.00 | 416029.28 | 289084.91 | 705114.19 | .00 |
593 | 19-09-2017 | TATACOMM | 716.7 | 703.55 | 705.20 | 744.65 | 665.75 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 698.65 | .00 | .00 | .00 | 3474.10 | 709.00 | 416029.28 | 292559.01 | 708588.29 | 3474.10 |
594 | 19-09-2017 | BERGEPAINT | 268.95 | 265.05 | 266.95 | 278.65 | 255.25 | 00:00 | 10:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 265.15 | .00 | .00 | .00 | -187.30 | 1873.00 | 416029.28 | 292371.71 | 708400.99 | -187.30 |
595 | 20-09-2017 | LAURUSLABS | 110.45 | 108.8 | 110.00 | 114.95 | 105.05 | 00:00 | 10:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 109.10 | .00 | .00 | .00 | -1363.50 | 4545.00 | 416029.28 | 291008.21 | 707037.49 | -1363.50 |
596 | 20-09-2017 | MPHASIS | 625 | 612.1 | 618.00 | 656.70 | 579.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 809.00 | 416029.28 | 291008.21 | 707037.49 | .00 |
597 | 21-09-2017 | MPHASIS | 623.6 | 613.95 | 621.70 | 650.65 | 592.75 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 609.75 | .00 | .00 | .00 | 3376.80 | 804.00 | 416029.28 | 294385.01 | 710414.29 | 3376.80 |
598 | 25-09-2017 | HCLTECH | 442 | 435.05 | 439.45 | 460.30 | 418.60 | 09:27 | 11:23 | 11:23 | 00:00 | 00:00 | .00 | 14:20 | 436.30 | .00 | .00 | -7902.15 | -1421.25 | 1137.00 | 408127.13 | 292963.76 | 701090.89 | -9323.40 |
599 | 27-09-2017 | TRENT | 295.55 | 288 | 291.80 | 314.45 | 269.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1713.00 | 408127.13 | 292963.76 | 701090.89 | .00 |
600 | 27-09-2017 | LUPIN | 1011.8 | 995.5 | 1001.90 | 1050.80 | 953.00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 499.00 | 408127.13 | 292963.76 | 701090.89 | .00 |
601 | 27-09-2017 | SRF | 309.95 | 303.15 | 306.95 | 327.35 | 286.55 | 1899-12-30 00:00:00 | 2017-09-28 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-09-28 14:20:00 | 306.45 | .00 | .00 | .00 | -5372.40 | 1628.00 | 408127.13 | 287591.36 | 695718.49 | -5372.40 |
602 | 28-09-2017 | TRENT | 294.85 | 289 | 291.55 | 309.10 | 274.00 | 2017-09-29 09:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-29 14:20:00 | 300.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8998.50 | .00 | 1714.00 | 417125.63 | 287591.36 | 704716.99 | 8998.50 |
603 | 28-09-2017 | GODREJPROP | 614 | 599 | 613.70 | 658.70 | 568.70 | 2017-09-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-09-29 14:20:00 | 618.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3663.00 | .00 | 814.00 | 420788.63 | 287591.36 | 708379.99 | 3663.00 |
604 | 03-10-2017 | SIEMENS | 1211.9 | 1186.9 | 1200.00 | 1275.00 | 1125.00 | 2017-10-04 11:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-04 14:20:00 | 1215.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1539.20 | .00 | 416.00 | 422327.83 | 287591.36 | 709919.19 | 1539.20 |
605 | 03-10-2017 | COLPAL | 1071.55 | 1052.5 | 1066.00 | 1123.15 | 1008.85 | 2017-10-04 13:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-04 14:20:00 | 1071.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -257.95 | .00 | 469.00 | 422069.88 | 287591.36 | 709661.24 | -257.95 |
606 | 04-10-2017 | MFSL | 598.55 | 591.65 | 592.15 | 612.85 | 571.45 | 1899-12-30 00:00:00 | 2017-10-05 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-10-05 14:20:00 | 590.40 | .00 | .00 | .00 | 1055.00 | 844.00 | 422069.88 | 288646.36 | 710716.24 | 1055.00 |
607 | 04-10-2017 | AMBUJACEM | 271 | 266.35 | 270.05 | 284.00 | 256.10 | 2017-10-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-05 14:20:00 | 272.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2683.95 | .00 | 1851.00 | 424753.83 | 288646.36 | 713400.19 | 2683.95 |
608 | 04-10-2017 | AUBANK | 286.4 | 280.05 | 281.00 | 300.05 | 261.95 | 2017-10-05 11:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-05 14:20:00 | 288.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4091.70 | .00 | 1779.00 | 428845.53 | 288646.36 | 717491.89 | 4091.70 |
609 | 04-10-2017 | NAVINFLUOR | 705.65 | 688.3 | 699.65 | 751.70 | 647.60 | 2017-10-05 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-05 14:20:00 | 727.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15243.90 | .00 | 714.00 | 444089.43 | 288646.36 | 732735.79 | 15243.90 |
610 | 05-10-2017 | ONGC | 172.7 | 170.8 | 171.80 | 177.50 | 166.10 | 2017-10-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-06 14:20:00 | 173.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2619.00 | .00 | 2910.00 | 446708.43 | 288646.36 | 735354.79 | 2619.00 |
611 | 05-10-2017 | CUB | 150.82 | 147.73 | 150.00 | 159.27 | 140.73 | 00:00 | 12:57 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 148.86 | .00 | .00 | .00 | -3766.29 | 3333.00 | 446708.43 | 284880.07 | 731588.50 | -3766.29 |
612 | 09-10-2017 | CONCOR | 534.8 | 528.5 | 534.80 | 553.70 | 515.90 | 2017-10-10 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-10 14:20:00 | 533.74 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -990.04 | .00 | 934.00 | 445718.39 | 284880.07 | 730598.46 | -990.04 |
613 | 10-10-2017 | BEL | 55.65 | 54.9 | 55.45 | 57.70 | 53.20 | 2017-10-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-11 14:20:00 | 55.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3155.95 | .00 | 9017.00 | 442562.44 | 284880.07 | 727442.51 | -3155.95 |
614 | 26-10-2017 | MARICO | 317.75 | 312.2 | 314.30 | 330.95 | 297.65 | 00:00 | 09:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 310.65 | .00 | .00 | .00 | 2464.50 | 1590.00 | 442562.44 | 287344.57 | 729907.01 | 2464.50 |
615 | 30-10-2017 | EXIDEIND | 206 | 202.6 | 205.40 | 215.60 | 195.20 | 2017-10-31 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-31 14:20:00 | 206.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2312.30 | .00 | 2434.00 | 444874.74 | 287344.57 | 732219.31 | 2312.30 |
616 | 30-10-2017 | LT | 1239.9 | 1224.15 | 1237.00 | 1284.25 | 1189.75 | 1899-12-30 00:00:00 | 2017-10-31 10:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-10-31 14:20:00 | 1220.15 | .00 | .00 | .00 | 1616.00 | 404.00 | 444874.74 | 288960.57 | 733835.31 | 1616.00 |
617 | 30-10-2017 | APOLLOHOSP | 1039.75 | 1022.55 | 1035.00 | 1086.60 | 983.40 | 2017-10-31 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-31 14:20:00 | 1040.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 555.45 | .00 | 483.00 | 445430.19 | 288960.57 | 734390.76 | 555.45 |
618 | 30-10-2017 | MANAPPURAM | 98.8 | 97.55 | 98.25 | 102.00 | 94.50 | 2017-10-31 11:44:00 | 2017-10-31 10:39:00 | 1899-12-30 00:00:00 | 2017-10-31 11:44:00 | 2017-10-31 14:20:00 | 100.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10432.45 | -6361.25 | 5089.00 | 455862.64 | 282599.32 | 738461.96 | 4071.20 |
619 | 30-10-2017 | CONCOR | 550.32 | 538.38 | 546.50 | 582.32 | 510.68 | 2017-10-31 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-10-31 14:20:00 | 551.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1169.92 | .00 | 914.00 | 457032.56 | 282599.32 | 739631.88 | 1169.92 |
620 | 31-10-2017 | MCDOWELL-N | 618.86 | 605.46 | 611.00 | 651.20 | 570.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 818.00 | 457032.56 | 282599.32 | 739631.88 | .00 |
621 | 31-10-2017 | RBLBANK | 528.55 | 522.8 | 527.00 | 544.25 | 509.75 | 2017-11-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-01 14:20:00 | 525.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2796.60 | .00 | 948.00 | 454235.96 | 282599.32 | 736835.28 | -2796.60 |
622 | 01-11-2017 | MRF | 66999 | 65851.95 | 66011.20 | 69452.35 | 62570.05 | 00:00 | 12:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 66000.05 | .00 | .00 | .00 | -1036.70 | 7.00 | 454235.96 | 281562.62 | 735798.58 | -1036.70 |
623 | 01-11-2017 | MCDOWELL-N | 618.8 | 608 | 611.15 | 643.55 | 578.75 | 2017-11-02 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-02 14:20:00 | 621.24 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1995.92 | .00 | 818.00 | 456231.88 | 281562.62 | 737794.50 | 1995.92 |
624 | 01-11-2017 | PNB | 206.3 | 198.25 | 199.05 | 223.20 | 174.90 | 1899-12-30 00:00:00 | 2017-11-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-11-02 14:20:00 | 198.20 | .00 | .00 | .00 | 125.55 | 2511.00 | 456231.88 | 281688.17 | 737920.05 | 125.55 |
625 | 01-11-2017 | IGL | 322.2 | 315.6 | 317.60 | 337.40 | 297.80 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 313.40 | .00 | .00 | .00 | 3462.80 | 1574.00 | 456231.88 | 285150.97 | 741382.85 | 3462.80 |
626 | 01-11-2017 | PAGEIND | 20145.95 | 19800.25 | 19998.00 | 21035.10 | 18960.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 25.00 | 456231.88 | 285150.97 | 741382.85 | .00 |
627 | 02-11-2017 | INDHOTEL | 111.65 | 110.25 | 111.35 | 115.55 | 107.15 | 2017-11-03 14:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-03 14:20:00 | 111.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -673.50 | .00 | 4490.00 | 455558.38 | 285150.97 | 740709.35 | -673.50 |
628 | 02-11-2017 | SUNTV | 865 | 849.6 | 861.00 | 907.20 | 814.80 | 2017-11-03 10:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-03 14:20:00 | 877.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6960.00 | .00 | 580.00 | 462518.38 | 285150.97 | 747669.35 | 6960.00 |
629 | 06-11-2017 | GRASIM | 1295 | 1281.25 | 1295.00 | 1336.25 | 1253.75 | 00:00 | 09:52 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43046.57 | .00 | 10615.00 | 386.00 | 462518.38 | 295765.97 | 758284.35 | 10615.00 |
630 | 06-11-2017 | GODREJCP | 655.07 | 643.97 | 648.03 | 681.33 | 614.73 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 646.37 | .00 | .00 | .00 | -1850.40 | 771.00 | 462518.38 | 293915.57 | 756433.95 | -1850.40 |
631 | 06-11-2017 | DIVISLAB | 1064.7 | 1036.05 | 1049.50 | 1135.45 | 963.55 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1017.70 | .00 | .00 | .00 | 8734.60 | 476.00 | 462518.38 | 302650.17 | 765168.55 | 8734.60 |
632 | 07-11-2017 | EICHERMOT | 3130 | 3095.5 | 3115.90 | 3219.40 | 3012.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 160.00 | 462518.38 | 302650.17 | 765168.55 | .00 |
633 | 07-11-2017 | IEX | 53.95 | 53 | 53.40 | 56.25 | 50.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 9363.00 | 462518.38 | 302650.17 | 765168.55 | .00 |
634 | 09-11-2017 | ZEEL | 542.5 | 530.95 | 539.30 | 573.95 | 504.65 | 2017-11-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-10 14:20:00 | 542.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -417.15 | .00 | 927.00 | 462101.23 | 302650.17 | 764751.40 | -417.15 |
635 | 09-11-2017 | TCS | 1375 | 1359.65 | 1361.10 | 1407.15 | 1315.05 | 1899-12-30 00:00:00 | 2017-11-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-11-10 14:20:00 | 1352.00 | .00 | .00 | .00 | 2807.55 | 367.00 | 462101.23 | 305457.72 | 767558.95 | 2807.55 |
636 | 09-11-2017 | NAUKRI | 1221 | 1190.5 | 1214.55 | 1306.05 | 1123.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 411.00 | 462101.23 | 305457.72 | 767558.95 | .00 |
637 | 09-11-2017 | OBEROIRLTY | 494.4 | 486 | 492.95 | 518.15 | 467.75 | 10:21 | 13:05 | 13:05 | 00:00 | 00:00 | .00 | 14:20 | 486.30 | .00 | .00 | -8517.60 | -304.20 | 1014.00 | 453583.63 | 305153.52 | 758737.15 | -8821.80 |
638 | 13-11-2017 | CHAMBLFERT | 138.7 | 136 | 137.70 | 145.80 | 129.60 | 2017-11-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-14 14:20:00 | 139.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2360.15 | .00 | 3631.00 | 455943.78 | 305153.52 | 761097.30 | 2360.15 |
639 | 13-11-2017 | NMDC | 127.5 | 125.85 | 127.50 | 132.45 | 122.55 | 09:20 | 10:11 | 10:11 | 00:00 | 00:00 | .00 | 14:20 | 125.10 | .00 | .00 | -6469.65 | 2940.75 | 3921.00 | 449474.13 | 308094.27 | 757568.40 | -3528.90 |
640 | 14-11-2017 | JSWSTEEL | 267.25 | 263.15 | 264.10 | 276.40 | 251.80 | 1899-12-30 00:00:00 | 2017-11-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-11-15 14:20:00 | 256.00 | .00 | .00 | .00 | 13534.95 | 1893.00 | 449474.13 | 321629.22 | 771103.35 | 13534.95 |
641 | 14-11-2017 | HAVELLS | 517.45 | 508.15 | 512.10 | 540.00 | 484.20 | 00:00 | 11:11 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 504.10 | .00 | .00 | .00 | 3952.80 | 976.00 | 449474.13 | 325582.02 | 775056.15 | 3952.80 |
642 | 14-11-2017 | OFSS | 3670 | 3615.85 | 3647.20 | 3809.65 | 3484.75 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3638.00 | .00 | .00 | .00 | -3034.55 | 137.00 | 449474.13 | 322547.47 | 772021.60 | -3034.55 |
643 | 14-11-2017 | IGL | 319 | 312 | 315.90 | 336.90 | 294.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 303.20 | .00 | .00 | .00 | 13921.60 | 1582.00 | 449474.13 | 336469.07 | 785943.20 | 13921.60 |
644 | 15-11-2017 | IOC | 131.6 | 129.3 | 130.55 | 137.45 | 123.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3829.00 | 449474.13 | 336469.07 | 785943.20 | .00 |
645 | 21-11-2017 | BALKRISIND | 1062.53 | 1036.15 | 1060.00 | 1139.14 | 980.86 | 2017-11-22 12:13:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-22 14:20:00 | 1061.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -414.48 | .00 | 471.00 | 449059.65 | 336469.07 | 785528.72 | -414.48 |
646 | 22-11-2017 | GNFC | 440.3 | 431.55 | 438.40 | 464.65 | 412.15 | 2017-11-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-23 14:20:00 | 443.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3990.00 | .00 | 1140.00 | 453049.65 | 336469.07 | 789518.72 | 3990.00 |
647 | 22-11-2017 | CONCOR | 547.48 | 540.4 | 544.00 | 565.24 | 522.76 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 534.70 | .00 | .00 | .00 | 5238.30 | 919.00 | 453049.65 | 341707.37 | 794757.02 | 5238.30 |
648 | 22-11-2017 | ICICIBANK | 322.1 | 318.05 | 319.75 | 331.90 | 307.60 | 00:00 | 10:18 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 316.75 | .00 | .00 | .00 | 2031.90 | 1563.00 | 453049.65 | 343739.27 | 796788.92 | 2031.90 |
649 | 23-11-2017 | TATASTEEL | 71.65 | 70.7 | 71.20 | 74.05 | 68.35 | 00:00 | 09:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 70.75 | .00 | .00 | .00 | -351.10 | 7022.00 | 453049.65 | 343388.17 | 796437.82 | -351.10 |
650 | 23-11-2017 | TECHM | 493 | 482.6 | 490.00 | 521.20 | 458.80 | 2017-11-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-24 14:20:00 | 495.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2652.00 | .00 | 1020.00 | 455701.65 | 343388.17 | 799089.82 | 2652.00 |
651 | 23-11-2017 | PERSISTENT | 658.9 | 653 | 656.00 | 673.70 | 638.30 | 00:00 | 09:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 653.40 | .00 | .00 | .00 | -304.80 | 762.00 | 455701.65 | 343083.37 | 798785.02 | -304.80 |
652 | 23-11-2017 | GUJGASLTD | 170.75 | 168 | 170.00 | 178.25 | 161.75 | 2017-11-24 10:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-24 14:20:00 | 169.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2941.00 | .00 | 2941.00 | 452760.65 | 343083.37 | 795844.02 | -2941.00 |
653 | 27-11-2017 | NAVINFLUOR | 708 | 697.6 | 702.80 | 734.00 | 671.60 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 690.00 | .00 | .00 | .00 | 5403.60 | 711.00 | 452760.65 | 348486.97 | 801247.62 | 5403.60 |
654 | 27-11-2017 | ALKEM | 1988.05 | 1965 | 1978.55 | 2047.70 | 1909.40 | 00:00 | 10:07 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1966.50 | .00 | .00 | .00 | -378.00 | 252.00 | 452760.65 | 348108.97 | 800869.62 | -378.00 |
655 | 28-11-2017 | AARTIIND | 229 | 227.5 | 229.00 | 233.50 | 224.50 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 227.50 | .00 | .00 | .00 | .00 | 2183.00 | 452760.65 | 348108.97 | 800869.62 | .00 |
656 | 28-11-2017 | GODREJPROP | 722 | 710 | 720.00 | 756.00 | 684.00 | 2017-11-29 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-11-29 14:20:00 | 721.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -451.10 | .00 | 694.00 | 452309.55 | 348108.97 | 800418.52 | -451.10 |
657 | 29-11-2017 | BHARATFORG | 701 | 695.6 | 698.00 | 714.20 | 681.80 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 696.05 | .00 | .00 | .00 | -322.20 | 716.00 | 452309.55 | 347786.77 | 800096.32 | -322.20 |
658 | 29-11-2017 | CONCOR | 534.8 | 529.46 | 530.00 | 546.02 | 513.98 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 523.92 | .00 | .00 | .00 | 5224.22 | 943.00 | 452309.55 | 353010.99 | 805320.54 | 5224.22 |
659 | 30-11-2017 | NAVINFLUOR | 698 | 685.65 | 690.50 | 727.55 | 653.45 | 09:21 | 10:01 | 10:01 | 00:00 | 00:00 | .00 | 14:20 | 695.00 | .00 | .00 | -8941.40 | -6769.40 | 724.00 | 443368.15 | 346241.59 | 789609.74 | -15710.80 |
660 | 30-11-2017 | NAUKRI | 1328.3 | 1237.05 | 1288.00 | 1561.75 | 1014.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 388.00 | 443368.15 | 346241.59 | 789609.74 | .00 |
661 | 04-12-2017 | DABUR | 344.8 | 338.9 | 340.70 | 358.40 | 323.00 | 2017-12-05 14:09:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-05 14:20:00 | 344.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -220.05 | .00 | 1467.00 | 443148.10 | 346241.59 | 789389.69 | -220.05 |
662 | 04-12-2017 | INDIGO | 1148.3 | 1124 | 1141.00 | 1213.90 | 1068.10 | 2017-12-05 10:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-05 14:20:00 | 1154.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2847.00 | .00 | 438.00 | 445995.10 | 346241.59 | 792236.69 | 2847.00 |
663 | 05-12-2017 | DLF | 232 | 227.7 | 228.95 | 241.85 | 216.05 | 2017-12-06 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-06 14:20:00 | 230.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3056.20 | .00 | 2183.00 | 442938.90 | 346241.59 | 789180.49 | -3056.20 |
664 | 06-12-2017 | SBILIFE | 660 | 654.05 | 655.10 | 672.95 | 637.25 | 09:21 | 11:43 | 11:43 | 13:57 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -4539.85 | -4539.85 | 763.00 | 438399.05 | 341701.74 | 780100.79 | -9079.70 |
665 | 06-12-2017 | SUNTV | 857.75 | 838.6 | 846.80 | 904.25 | 789.35 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 853.55 | .00 | .00 | .00 | -8820.50 | 590.00 | 438399.05 | 332881.24 | 771280.29 | -8820.50 |
666 | 07-12-2017 | DIVISLAB | 1028.9 | 1014.05 | 1023.00 | 1067.55 | 978.45 | 2017-12-08 10:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-08 14:20:00 | 1040.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5416.80 | .00 | 488.00 | 443815.85 | 332881.24 | 776697.09 | 5416.80 |
667 | 07-12-2017 | IDFC | 59.95 | 58.95 | 59.55 | 62.55 | 56.55 | 2017-12-08 14:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-08 14:20:00 | 60.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1259.40 | .00 | 8396.00 | 445075.25 | 332881.24 | 777956.49 | 1259.40 |
668 | 11-12-2017 | JUBLFOOD | 168.9 | 165.3 | 168.50 | 179.30 | 157.70 | 2017-12-12 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-12 14:20:00 | 172.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11274.60 | .00 | 2967.00 | 456349.85 | 332881.24 | 789231.09 | 11274.60 |
669 | 12-12-2017 | ABB | 1383.7 | 1363.9 | 1371.90 | 1431.30 | 1312.50 | 2017-12-13 10:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-13 14:20:00 | 1374.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3348.80 | .00 | 364.00 | 453001.05 | 332881.24 | 785882.29 | -3348.80 |
670 | 12-12-2017 | BALKRISIND | 1219.98 | 1190 | 1213.50 | 1303.44 | 1123.56 | 2017-12-13 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-13 14:20:00 | 1223.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1450.24 | .00 | 412.00 | 454451.29 | 332881.24 | 787332.53 | 1450.24 |
671 | 12-12-2017 | ZEEL | 575.7 | 565.5 | 569.80 | 600.40 | 539.20 | 1899-12-30 00:00:00 | 2017-12-13 10:09:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-12-13 14:20:00 | 566.40 | .00 | .00 | .00 | -789.30 | 877.00 | 454451.29 | 332091.94 | 786543.23 | -789.30 |
672 | 13-12-2017 | ATUL | 2556.85 | 2533.7 | 2544.95 | 2614.40 | 2475.50 | 09:20 | 09:39 | 09:39 | 00:00 | 00:00 | .00 | 14:20 | 2537.05 | .00 | .00 | -4537.40 | -656.60 | 196.00 | 449913.89 | 331435.34 | 781349.23 | -5194.00 |
673 | 14-12-2017 | ICICIGI | 781 | 772 | 778.00 | 805.00 | 751.00 | 2017-12-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-15 14:20:00 | 786.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3274.20 | .00 | 642.00 | 453188.09 | 331435.34 | 784623.43 | 3274.20 |
674 | 14-12-2017 | CUB | 163.14 | 160.36 | 163.14 | 171.48 | 154.80 | 1899-12-30 00:00:00 | 2017-12-15 11:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2017-12-15 14:20:00 | 161.91 | .00 | .00 | .00 | -4749.20 | 3064.00 | 453188.09 | 326686.14 | 779874.23 | -4749.20 |
675 | 20-12-2017 | IOC | 137.75 | 136.05 | 136.85 | 141.95 | 131.75 | 2017-12-21 10:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-21 14:20:00 | 137.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1095.90 | .00 | 3653.00 | 452092.19 | 326686.14 | 778778.33 | -1095.90 |
676 | 20-12-2017 | MCX | 970.8 | 957.75 | 963.00 | 1002.15 | 923.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 519.00 | 452092.19 | 326686.14 | 778778.33 | .00 |
677 | 26-12-2017 | ATUL | 2769.95 | 2720 | 2735.00 | 2884.85 | 2585.15 | 00:00 | 10:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2726.00 | .00 | .00 | .00 | -1092.00 | 182.00 | 452092.19 | 325594.14 | 777686.33 | -1092.00 |
678 | 26-12-2017 | LICHSGFIN | 573.5 | 566.85 | 569.40 | 589.35 | 549.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 878.00 | 452092.19 | 325594.14 | 777686.33 | .00 |
679 | 26-12-2017 | CANFINHOME | 505 | 496.2 | 500.75 | 527.15 | 474.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 998.00 | 452092.19 | 325594.14 | 777686.33 | .00 |
680 | 26-12-2017 | MOTHERSON | 168.45 | 166.25 | 166.90 | 173.50 | 160.30 | 11:07 | 14:20 | 14:20 | 00:00 | 00:00 | .00 | 14:20 | 166.45 | .00 | .00 | -6589.00 | -599.00 | 2995.00 | 445503.19 | 324995.14 | 770498.33 | -7188.00 |
681 | 26-12-2017 | BIOCON | 271.35 | 268.6 | 269.35 | 277.60 | 261.10 | 2017-12-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-27 14:20:00 | 271.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -649.60 | .00 | 1856.00 | 444853.59 | 324995.14 | 769848.73 | -649.60 |
682 | 27-12-2017 | INFY | 519.55 | 513.7 | 515.00 | 532.55 | 497.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 970.00 | 444853.59 | 324995.14 | 769848.73 | .00 |
683 | 27-12-2017 | MARUTI | 9750.7 | 9629.1 | 9693.50 | 10058.30 | 9328.70 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 51.00 | 444853.59 | 324995.14 | 769848.73 | .00 |
684 | 28-12-2017 | RELIANCE | 890.65 | 876.1 | 883.15 | 926.80 | 839.50 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 871.80 | .00 | .00 | .00 | 2433.80 | 566.00 | 444853.59 | 327428.94 | 772282.53 | 2433.80 |
685 | 28-12-2017 | AMBUJACEM | 273.5 | 268.8 | 272.40 | 286.50 | 258.30 | 2017-12-29 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-29 14:20:00 | 271.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3027.75 | .00 | 1835.00 | 441825.84 | 327428.94 | 769254.78 | -3027.75 |
686 | 28-12-2017 | BOSCHLTD | 20290 | 20000 | 20110.00 | 20980.00 | 19240.00 | 00:00 | 13:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 20064.40 | .00 | .00 | .00 | -1545.60 | 24.00 | 441825.84 | 325883.34 | 767709.18 | -1545.60 |
687 | 28-12-2017 | SRF | 392.2 | 388.35 | 390.50 | 402.05 | 378.95 | 2017-12-29 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2017-12-29 14:20:00 | 396.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5376.00 | .00 | 1280.00 | 447201.84 | 325883.34 | 773085.18 | 5376.00 |
688 | 28-12-2017 | SUNTV | 1013.85 | 996.45 | 999.60 | 1051.80 | 947.40 | 00:00 | 11:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 988.60 | .00 | .00 | .00 | 3925.00 | 500.00 | 447201.84 | 329808.34 | 777010.18 | 3925.00 |
689 | 01-01-2018 | GUJGASLTD | 169.5 | 167.5 | 169.00 | 175.00 | 163.00 | 2018-01-02 11:45:00 | 2018-01-02 09:58:00 | 1899-12-30 00:00:00 | 2018-01-02 11:45:00 | 2018-01-02 14:20:00 | 169.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -739.50 | -5916.00 | 2958.00 | 446462.34 | 323892.34 | 770354.68 | -6655.50 |
690 | 02-01-2018 | LALPATHLAB | 888 | 875.9 | 888.00 | 924.30 | 851.70 | 2018-01-03 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-03 14:20:00 | 887.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -168.90 | .00 | 563.00 | 446293.44 | 323892.34 | 770185.78 | -168.90 |
691 | 03-01-2018 | ZEEL | 581.95 | 577.5 | 580.00 | 593.35 | 566.65 | 1899-12-30 00:00:00 | 2018-01-04 13:09:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-01-04 14:20:00 | 579.65 | .00 | .00 | .00 | -1853.30 | 862.00 | 446293.44 | 322039.04 | 768332.48 | -1853.30 |
692 | 03-01-2018 | RECLTD | 119.45 | 117.95 | 118.60 | 123.10 | 114.10 | 2018-01-04 11:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-04 14:20:00 | 120.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5901.00 | .00 | 4215.00 | 452194.44 | 322039.04 | 774233.48 | 5901.00 |
693 | 04-01-2018 | BERGEPAINT | 266.8 | 262.6 | 265.90 | 278.50 | 253.30 | 2018-01-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-05 14:20:00 | 265.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2820.00 | .00 | 1880.00 | 449374.44 | 322039.04 | 771413.48 | -2820.00 |
694 | 04-01-2018 | BIOCON | 272.75 | 269.4 | 271.40 | 281.45 | 261.35 | 00:00 | 12:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 270.55 | .00 | .00 | .00 | -2118.30 | 1842.00 | 449374.44 | 319920.74 | 769295.18 | -2118.30 |
695 | 04-01-2018 | TCS | 1331 | 1320 | 1325.00 | 1358.00 | 1292.00 | 2018-01-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-05 14:20:00 | 1344.08 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4931.16 | .00 | 377.00 | 454305.60 | 319920.74 | 774226.34 | 4931.16 |
696 | 04-01-2018 | COFORGE | 655.75 | 642.55 | 655.00 | 694.60 | 615.40 | 2018-01-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-05 14:20:00 | 667.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8583.75 | .00 | 763.00 | 462889.35 | 319920.74 | 782810.09 | 8583.75 |
697 | 08-01-2018 | CUMMINSIND | 963.45 | 952.85 | 956.00 | 987.80 | 924.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 936.50 | .00 | .00 | .00 | 8551.05 | 523.00 | 462889.35 | 328471.79 | 791361.14 | 8551.05 |
698 | 08-01-2018 | OFSS | 4140 | 4093.9 | 4125.90 | 4264.20 | 3987.60 | 00:00 | 12:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4049.85 | .00 | .00 | .00 | 5330.05 | 121.00 | 462889.35 | 333801.84 | 796691.19 | 5330.05 |
699 | 08-01-2018 | PAGEIND | 24653.4 | 24407.15 | 24500.00 | 25238.75 | 23761.25 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 24265.00 | .00 | .00 | .00 | 2843.00 | 20.00 | 462889.35 | 336644.84 | 799534.19 | 2843.00 |
700 | 08-01-2018 | DELTACORP | 308.7 | 302.45 | 305.85 | 324.60 | 287.10 | 2018-01-09 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-09 14:20:00 | 306.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3022.90 | .00 | 1634.00 | 459866.45 | 336644.84 | 796511.29 | -3022.90 |
701 | 10-01-2018 | BPCL | 498.2 | 493.5 | 495.00 | 509.10 | 480.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 490.00 | .00 | .00 | .00 | 3535.00 | 1010.00 | 459866.45 | 340179.84 | 800046.29 | 3535.00 |
702 | 11-01-2018 | INDHOTEL | 140.4 | 137.4 | 139.35 | 148.35 | 130.35 | 00:00 | 12:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 136.65 | .00 | .00 | .00 | 2691.00 | 3588.00 | 459866.45 | 342870.84 | 802737.29 | 2691.00 |
703 | 11-01-2018 | PIIND | 1016 | 991.8 | 999.00 | 1071.60 | 926.40 | 00:00 | 11:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 994.95 | .00 | .00 | .00 | -1575.00 | 500.00 | 459866.45 | 341295.84 | 801162.29 | -1575.00 |
704 | 15-01-2018 | AUBANK | 357.15 | 351.5 | 357.00 | 373.95 | 340.05 | 00:00 | 13:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 351.75 | .00 | .00 | .00 | -350.00 | 1400.00 | 459866.45 | 340945.84 | 800812.29 | -350.00 |
705 | 15-01-2018 | GODREJPROP | 844.7 | 830 | 838.85 | 882.95 | 794.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43116.45 | .00 | 21009.00 | 596.00 | 459866.45 | 361954.84 | 821821.29 | 21009.00 |
706 | 16-01-2018 | MARICO | 315.3 | 311.5 | 313.45 | 324.85 | 302.05 | 1899-12-30 00:00:00 | 2018-01-17 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-01-17 14:20:00 | 307.05 | .00 | .00 | .00 | 7097.75 | 1595.00 | 459866.45 | 369052.59 | 828919.04 | 7097.75 |
707 | 19-01-2018 | ABBOTINDIA | 5539.5 | 5390.05 | 5401.05 | 5849.40 | 4952.70 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 92.00 | 459866.45 | 369052.59 | 828919.04 | .00 |
708 | 22-01-2018 | SBIN | 308.75 | 304.05 | 306.40 | 320.50 | 292.30 | 2018-01-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 314.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9459.80 | .00 | 1631.00 | 469326.25 | 369052.59 | 838378.84 | 9459.80 |
709 | 22-01-2018 | VEDL | 332.7 | 324.5 | 328.10 | 352.70 | 303.50 | 2018-01-23 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 344.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 17819.10 | .00 | 1523.00 | 487145.35 | 369052.59 | 856197.94 | 17819.10 |
710 | 22-01-2018 | FEDERALBNK | 103.4 | 101.3 | 102.45 | 108.75 | 96.15 | 2018-01-23 14:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 103.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1464.00 | .00 | 4880.00 | 485681.35 | 369052.59 | 854733.94 | -1464.00 |
711 | 22-01-2018 | BALKRISIND | 1142.7 | 1130.05 | 1138.60 | 1176.55 | 1100.65 | 2018-01-23 11:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 1150.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3204.70 | .00 | 439.00 | 488886.05 | 369052.59 | 857938.64 | 3204.70 |
712 | 22-01-2018 | DIXON | 777 | 756 | 765.00 | 828.00 | 702.00 | 00:00 | 11:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 759.00 | .00 | .00 | .00 | -1959.00 | 653.00 | 488886.05 | 367093.59 | 855979.64 | -1959.00 |
713 | 22-01-2018 | PNB | 177.3 | 172.2 | 176.05 | 191.35 | 160.75 | 2018-01-23 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 183.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 16898.00 | .00 | 2840.00 | 505784.05 | 367093.59 | 872877.64 | 16898.00 |
714 | 22-01-2018 | PVRINOX | 1456.55 | 1430.45 | 1447.40 | 1525.70 | 1369.10 | 2018-01-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 1485.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9884.25 | .00 | 345.00 | 515668.30 | 367093.59 | 882761.89 | 9884.25 |
715 | 22-01-2018 | PFC | 121 | 119.1 | 120.00 | 125.70 | 114.30 | 2018-01-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 120.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3124.50 | .00 | 4166.00 | 512543.80 | 367093.59 | 879637.39 | -3124.50 |
716 | 22-01-2018 | OBEROIRLTY | 510.85 | 502.05 | 510.00 | 536.40 | 483.60 | 2018-01-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-23 14:20:00 | 508.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1911.00 | .00 | 980.00 | 510632.80 | 367093.59 | 877726.39 | -1911.00 |
717 | 24-01-2018 | LALPATHLAB | 913 | 899 | 903.00 | 945.00 | 861.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 553.00 | 510632.80 | 367093.59 | 877726.39 | .00 |
718 | 29-01-2018 | BAJFINANCE | 1735.25 | 1710 | 1715.00 | 1790.75 | 1639.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1707.35 | .00 | .00 | .00 | 771.15 | 291.00 | 510632.80 | 367864.74 | 878497.54 | 771.15 |
719 | 29-01-2018 | MFSL | 539.8 | 522.15 | 523.00 | 575.95 | 470.05 | 1899-12-30 00:00:00 | 2018-01-30 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-01-30 14:20:00 | 524.00 | .00 | .00 | .00 | -1768.60 | 956.00 | 510632.80 | 366096.14 | 876728.94 | -1768.60 |
720 | 29-01-2018 | SUNPHARMA | 594.2 | 578.35 | 585.70 | 633.25 | 538.15 | 2018-01-30 13:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-01-30 14:20:00 | 591.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1961.90 | .00 | 853.00 | 508670.90 | 366096.14 | 874767.04 | -1961.90 |
721 | 29-01-2018 | NAUKRI | 1400 | 1371 | 1398.00 | 1485.00 | 1311.00 | 00:00 | 10:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1374.80 | .00 | .00 | .00 | -1356.60 | 357.00 | 508670.90 | 364739.54 | 873410.44 | -1356.60 |
722 | 29-01-2018 | PAGEIND | 22100 | 21756.45 | 21985.00 | 23015.65 | 20954.35 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 21733.05 | .00 | .00 | .00 | 514.80 | 22.00 | 508670.90 | 365254.34 | 873925.24 | 514.80 |
723 | 29-01-2018 | SYNGENE | 318.2 | 309.05 | 312.50 | 339.95 | 285.05 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 308.75 | .00 | .00 | .00 | 480.00 | 1600.00 | 508670.90 | 365734.34 | 874405.24 | 480.00 |
724 | 31-01-2018 | MPHASIS | 912 | 884 | 909.85 | 993.85 | 825.85 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 883.95 | .00 | .00 | .00 | 27.45 | 549.00 | 508670.90 | 365761.79 | 874432.69 | 27.45 |
725 | 31-01-2018 | INDUSTOWER | 353.95 | 343.2 | 352.00 | 384.25 | 319.75 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1420.00 | 508670.90 | 365761.79 | 874432.69 | .00 |
726 | 31-01-2018 | INDIGO | 1225 | 1203.25 | 1220.00 | 1285.25 | 1154.75 | 11:17 | 12:47 | 12:47 | 13:10 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -8895.75 | -8895.75 | 409.00 | 499775.15 | 356866.04 | 856641.19 | -17791.50 |
727 | 07-02-2018 | ASTRAL | 361.9 | 347.05 | 350.90 | 395.45 | 306.35 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1424.00 | 499775.15 | 356866.04 | 856641.19 | .00 |
728 | 08-02-2018 | M&MFIN | 276.05 | 268.8 | 269.50 | 291.25 | 247.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 273.80 | .00 | .00 | .00 | -9275.00 | 1855.00 | 499775.15 | 347591.04 | 847366.19 | -9275.00 |
729 | 08-02-2018 | ASTRAL | 361.35 | 348.25 | 360.00 | 399.30 | 320.70 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1388.00 | 499775.15 | 347591.04 | 847366.19 | .00 |
730 | 14-02-2018 | TORNTPHARM | 720.8 | 708.2 | 716.00 | 753.80 | 678.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 698.00 | 499775.15 | 347591.04 | 847366.19 | .00 |
731 | 14-02-2018 | NAUKRI | 1270.35 | 1243.9 | 1249.90 | 1329.25 | 1170.55 | 00:00 | 12:07 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1234.00 | .00 | .00 | .00 | 3960.00 | 400.00 | 499775.15 | 351551.04 | 851326.19 | 3960.00 |
732 | 15-02-2018 | POWERGRID | 148.75 | 146.05 | 148.60 | 156.70 | 140.50 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3364.00 | 499775.15 | 351551.04 | 851326.19 | .00 |
733 | 15-02-2018 | LALPATHLAB | 905.7 | 899.9 | 902.95 | 920.35 | 885.55 | 2018-02-16 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-02-16 14:20:00 | 905.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -138.25 | .00 | 553.00 | 499636.90 | 351551.04 | 851187.94 | -138.25 |
734 | 20-02-2018 | MOTHERSON | 146.65 | 143.6 | 145.75 | 154.90 | 136.60 | 00:00 | 09:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 139.70 | .00 | .00 | .00 | 13377.00 | 3430.00 | 499636.90 | 364928.04 | 864564.94 | 13377.00 |
735 | 21-02-2018 | HEROMOTOCO | 3517.8 | 3460 | 3484.00 | 3657.40 | 3310.60 | 1899-12-30 00:00:00 | 2018-02-22 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-02-22 14:20:00 | 3484.00 | .00 | .00 | .00 | -3432.00 | 143.00 | 499636.90 | 361496.04 | 861132.94 | -3432.00 |
736 | 21-02-2018 | ASIANPAINT | 1133.25 | 1115 | 1122.70 | 1177.45 | 1067.95 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1116.05 | .00 | .00 | .00 | -467.25 | 445.00 | 499636.90 | 361028.79 | 860665.69 | -467.25 |
737 | 21-02-2018 | NIFTY | 10426.1 | 10349.6 | 10354.35 | 10583.85 | 10124.85 | 1899-12-30 00:00:00 | 2018-02-22 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-02-22 14:20:00 | 10366.15 | .00 | .00 | .00 | -794.40 | 48.00 | 499636.90 | 360234.39 | 859871.29 | -794.40 |
738 | 21-02-2018 | BANKBARODA | 147.2 | 142.3 | 144.05 | 158.75 | 129.35 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3471.00 | 499636.90 | 360234.39 | 859871.29 | .00 |
739 | 21-02-2018 | ULTRACEMCO | 4172.95 | 4120.05 | 4131.55 | 4290.25 | 3972.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4097.80 | .00 | .00 | .00 | 2692.25 | 121.00 | 499636.90 | 362926.64 | 862563.54 | 2692.25 |
740 | 22-02-2018 | SBIN | 273.6 | 269.45 | 273.45 | 285.90 | 261.00 | 2018-02-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-02-23 14:20:00 | 275.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3473.20 | .00 | 1828.00 | 503110.10 | 362926.64 | 866036.74 | 3473.20 |
741 | 22-02-2018 | PIIND | 850 | 836 | 846.10 | 888.10 | 804.10 | 00:00 | 12:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 840.05 | .00 | .00 | .00 | -2389.50 | 590.00 | 503110.10 | 360537.14 | 863647.24 | -2389.50 |
742 | 22-02-2018 | CANBK | 312 | 307 | 311.85 | 326.85 | 296.85 | 2018-02-23 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-02-23 14:20:00 | 313.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2885.40 | .00 | 1603.00 | 505995.50 | 360537.14 | 866532.64 | 2885.40 |
743 | 26-02-2018 | LALPATHLAB | 912 | 904 | 909.15 | 933.15 | 885.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 549.00 | 505995.50 | 360537.14 | 866532.64 | .00 |
744 | 26-02-2018 | LTIM | 1478 | 1427 | 1440.05 | 1593.05 | 1287.05 | 00:00 | 11:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1412.55 | .00 | .00 | .00 | 5014.15 | 347.00 | 505995.50 | 365551.29 | 871546.79 | 5014.15 |
745 | 27-02-2018 | HCLTECH | 479.3 | 472 | 477.45 | 499.35 | 455.55 | 00:00 | 12:58 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 473.55 | .00 | .00 | .00 | -1622.85 | 1047.00 | 505995.50 | 363928.44 | 869923.94 | -1622.85 |
746 | 27-02-2018 | LALPATHLAB | 910.9 | 906 | 909.65 | 924.35 | 894.95 | 2018-02-28 13:49:00 | 2018-02-28 09:20:00 | 1899-12-30 00:00:00 | 2018-02-28 13:49:00 | 2018-02-28 14:20:00 | 910.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -466.65 | -2690.10 | 549.00 | 505528.85 | 361238.34 | 866767.19 | -3156.75 |
747 | 28-02-2018 | IPCALAB | 337.4 | 332.75 | 336.25 | 350.20 | 322.30 | 2018-03-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-01 14:20:00 | 342.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7355.70 | .00 | 1486.00 | 512884.55 | 361238.34 | 874122.89 | 7355.70 |
748 | 07-03-2018 | CUB | 165.45 | 162.91 | 164.50 | 172.12 | 156.88 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3039.00 | 512884.55 | 361238.34 | 874122.89 | .00 |
749 | 08-03-2018 | ATUL | 2640 | 2602.05 | 2621.90 | 2735.75 | 2508.05 | 2018-03-09 13:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-09 14:20:00 | 2630.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1900.00 | .00 | 190.00 | 510984.55 | 361238.34 | 872222.89 | -1900.00 |
750 | 08-03-2018 | CUB | 165.32 | 163.36 | 163.64 | 169.52 | 157.76 | 00:00 | 14:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 163.50 | .00 | .00 | .00 | -427.70 | 3055.00 | 510984.55 | 360810.64 | 871795.19 | -427.70 |
751 | 12-03-2018 | LAURUSLABS | 104.9 | 103.6 | 104.05 | 107.95 | 100.15 | 2018-03-13 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-13 14:20:00 | 106.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9610.00 | .00 | 4805.00 | 520594.55 | 360810.64 | 881405.19 | 9610.00 |
752 | 12-03-2018 | TATACHEM | 693 | 681.15 | 687.10 | 722.65 | 651.55 | 2018-03-13 09:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-13 14:20:00 | 691.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1126.85 | .00 | 727.00 | 519467.70 | 360810.64 | 880278.34 | -1126.85 |
753 | 12-03-2018 | SUNTV | 900.9 | 881.3 | 889.90 | 948.70 | 831.10 | 2018-03-13 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-13 14:20:00 | 897.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2187.90 | .00 | 561.00 | 517279.80 | 360810.64 | 878090.44 | -2187.90 |
754 | 13-03-2018 | ABCAPITAL | 154.45 | 152.5 | 153.15 | 159.00 | 147.30 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 152.00 | .00 | .00 | .00 | 1632.00 | 3264.00 | 517279.80 | 362442.64 | 879722.44 | 1632.00 |
755 | 13-03-2018 | IGL | 304.75 | 300.15 | 302.50 | 316.30 | 288.70 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 298.45 | .00 | .00 | .00 | 2808.40 | 1652.00 | 517279.80 | 365251.04 | 882530.84 | 2808.40 |
756 | 13-03-2018 | NAUKRI | 1259.3 | 1225.2 | 1245.00 | 1347.30 | 1142.70 | 2018-03-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-14 14:20:00 | 1280.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8300.70 | .00 | 401.00 | 525580.50 | 365251.04 | 890831.54 | 8300.70 |
757 | 14-03-2018 | BHARATFORG | 744.8 | 733.3 | 738.00 | 772.50 | 703.50 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 677.00 | 525580.50 | 365251.04 | 890831.54 | .00 |
758 | 14-03-2018 | NTPC | 141.79 | 140.13 | 140.83 | 145.81 | 135.85 | 00:00 | 10:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 141.33 | .00 | .00 | .00 | -4260.00 | 3550.00 | 525580.50 | 360991.04 | 886571.54 | -4260.00 |
759 | 15-03-2018 | LAURUSLABS | 108 | 106.4 | 107.00 | 111.80 | 102.20 | 00:00 | 09:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 105.20 | .00 | .00 | .00 | 5606.40 | 4672.00 | 525580.50 | 366597.44 | 892177.94 | 5606.40 |
760 | 15-03-2018 | BHARATFORG | 744.35 | 733.55 | 739.00 | 771.40 | 706.60 | 2018-03-16 10:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-16 14:20:00 | 741.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1859.00 | .00 | 676.00 | 523721.50 | 366597.44 | 890318.94 | -1859.00 |
761 | 15-03-2018 | PETRONET | 239.85 | 236.1 | 237.30 | 248.55 | 226.05 | 2018-03-16 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-03-16 14:20:00 | 238.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2949.80 | .00 | 2107.00 | 520771.70 | 366597.44 | 887369.14 | -2949.80 |
762 | 15-03-2018 | POWERGRID | 146.8 | 145.35 | 145.80 | 150.15 | 141.45 | 2018-03-16 11:16:00 | 2018-03-16 09:20:00 | 1899-12-30 00:00:00 | 2018-03-16 11:16:00 | 2018-03-16 14:20:00 | 146.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2228.85 | -4972.05 | 3429.00 | 518542.85 | 361625.39 | 880168.24 | -7200.90 |
763 | 21-03-2018 | GRASIM | 1103.5 | 1085.25 | 1100.00 | 1154.75 | 1045.25 | 00:00 | 10:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1089.00 | .00 | .00 | .00 | -1702.50 | 454.00 | 518542.85 | 359922.89 | 878465.74 | -1702.50 |
764 | 27-03-2018 | INFY | 580.65 | 575.05 | 575.38 | 592.18 | 558.58 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 571.65 | .00 | .00 | .00 | 2951.20 | 868.00 | 518542.85 | 362874.09 | 881416.94 | 2951.20 |
765 | 02-04-2018 | TRENT | 345.95 | 342 | 342.00 | 353.85 | 330.15 | 2018-04-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-03 14:20:00 | 345.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -438.30 | .00 | 1461.00 | 518104.55 | 362874.09 | 880978.64 | -438.30 |
766 | 03-04-2018 | VEDL | 284.7 | 278.55 | 284.45 | 302.90 | 266.00 | 09:20 | 13:49 | 13:49 | 00:00 | 00:00 | .00 | 14:20 | 277.55 | .00 | .00 | -10805.55 | 1757.00 | 1757.00 | 507299.00 | 364631.09 | 871930.09 | -9048.55 |
767 | 03-04-2018 | IDEA | 47.1 | 46.2 | 47.10 | 49.80 | 44.40 | 09:21 | 11:22 | 11:22 | 00:00 | 00:00 | .00 | 14:20 | 46.20 | .00 | .00 | -9553.50 | .00 | 10615.00 | 497745.50 | 364631.09 | 862376.59 | -9553.50 |
768 | 03-04-2018 | RBLBANK | 487 | 479.9 | 486.45 | 507.75 | 465.15 | 2018-04-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-04 14:20:00 | 495.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8986.25 | .00 | 1027.00 | 506731.75 | 364631.09 | 871362.84 | 8986.25 |
769 | 04-04-2018 | TVSMOTOR | 654.9 | 643 | 648.90 | 684.60 | 613.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 770.00 | 506731.75 | 364631.09 | 871362.84 | .00 |
770 | 05-04-2018 | CHAMBLFERT | 166.2 | 164.05 | 165.45 | 171.90 | 159.00 | 1899-12-30 00:00:00 | 2018-04-06 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-04-06 14:20:00 | 165.00 | .00 | .00 | .00 | -2870.90 | 3022.00 | 506731.75 | 361760.19 | 868491.94 | -2870.90 |
771 | 05-04-2018 | LUPIN | 790 | 779.55 | 788.00 | 819.35 | 756.65 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43196.44 | .00 | 18607.90 | .00 | 634.00 | 525339.65 | 361760.19 | 887099.84 | 18607.90 |
772 | 05-04-2018 | ICICIGI | 791.5 | 782 | 790.00 | 818.50 | 761.50 | 2018-04-06 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-06 14:20:00 | 794.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1927.60 | .00 | 632.00 | 527267.25 | 361760.19 | 889027.44 | 1927.60 |
773 | 05-04-2018 | SUNTV | 879.8 | 867.05 | 872.10 | 910.35 | 833.85 | 2018-04-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-06 14:20:00 | 878.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -859.50 | .00 | 573.00 | 526407.75 | 361760.19 | 888167.94 | -859.50 |
774 | 05-04-2018 | ASTRAL | 416.1 | 407.55 | 414.75 | 440.40 | 389.10 | 2018-04-06 10:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-06 14:20:00 | 415.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -843.50 | .00 | 1205.00 | 525564.25 | 361760.19 | 887324.44 | -843.50 |
775 | 09-04-2018 | AARTIIND | 297.5 | 293.1 | 297.45 | 310.65 | 284.25 | 2018-04-10 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-10 14:20:00 | 295.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4200.00 | .00 | 1680.00 | 521364.25 | 361760.19 | 883124.44 | -4200.00 |
776 | 09-04-2018 | LTIM | 1415 | 1395 | 1401.10 | 1461.10 | 1341.10 | 2018-04-10 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-10 14:20:00 | 1415.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 356.00 | 521364.25 | 361760.19 | 883124.44 | .00 |
777 | 10-04-2018 | LALPATHLAB | 879 | 867.05 | 876.00 | 911.85 | 840.15 | 2018-04-11 12:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-11 14:20:00 | 879.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 570.00 | 521364.25 | 361760.19 | 883124.44 | .00 |
778 | 16-04-2018 | NATIONALUM | 77.7 | 75.85 | 77.05 | 82.60 | 71.50 | 2018-04-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-17 14:20:00 | 77.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 648.90 | .00 | 6489.00 | 522013.15 | 361760.19 | 883773.34 | 648.90 |
779 | 18-04-2018 | CROMPTON | 227.65 | 224.25 | 224.65 | 234.85 | 214.45 | 2018-04-19 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-19 14:20:00 | 227.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -222.50 | .00 | 2225.00 | 521790.65 | 361760.19 | 883550.84 | -222.50 |
780 | 19-04-2018 | MRF | 79899 | 79090 | 79390.00 | 81817.00 | 76963.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 78060.15 | .00 | .00 | .00 | 6179.10 | 6.00 | 521790.65 | 367939.29 | 889729.94 | 6179.10 |
781 | 19-04-2018 | BOSCHLTD | 19580 | 19367.8 | 19487.00 | 20123.60 | 18850.40 | 2018-04-20 11:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-20 14:20:00 | 19557.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -575.00 | .00 | 25.00 | 521215.65 | 367939.29 | 889154.94 | -575.00 |
782 | 19-04-2018 | BANDHANBNK | 508.9 | 502 | 505.10 | 525.80 | 484.40 | 09:30 | 11:25 | 11:25 | 00:00 | 00:00 | .00 | 14:20 | 497.80 | .00 | .00 | -6824.10 | 4153.80 | 989.00 | 514391.55 | 372093.09 | 886484.64 | -2670.30 |
783 | 19-04-2018 | CANBK | 279.9 | 276.2 | 277.00 | 288.10 | 265.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43210.47 | .00 | 18591.50 | 1805.00 | 514391.55 | 390684.59 | 905076.14 | 18591.50 |
784 | 25-04-2018 | TITAN | 968 | 955.1 | 963.50 | 1002.20 | 924.80 | 2018-04-26 10:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-26 14:20:00 | 966.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -777.00 | .00 | 518.00 | 513614.55 | 390684.59 | 904299.14 | -777.00 |
785 | 25-04-2018 | LALPATHLAB | 849.9 | 845.1 | 849.90 | 864.30 | 835.50 | 1899-12-30 00:00:00 | 2018-04-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-04-26 14:20:00 | 848.00 | .00 | .00 | .00 | -1705.20 | 588.00 | 513614.55 | 388979.39 | 902593.94 | -1705.20 |
786 | 26-04-2018 | MFSL | 514.15 | 499.45 | 504.05 | 548.15 | 459.95 | 2018-04-27 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-04-27 14:20:00 | 510.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3567.60 | .00 | 991.00 | 510046.95 | 388979.39 | 899026.34 | -3567.60 |
787 | 26-04-2018 | COALINDIA | 292.95 | 288.25 | 290.00 | 304.10 | 275.90 | 00:00 | 11:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 284.15 | .00 | .00 | .00 | 7068.40 | 1724.00 | 510046.95 | 396047.79 | 906094.74 | 7068.40 |
788 | 02-05-2018 | AXISBANK | 527.95 | 515.4 | 522.00 | 559.65 | 484.35 | 2018-05-03 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-03 14:20:00 | 534.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6316.20 | .00 | 957.00 | 516363.15 | 396047.79 | 912410.94 | 6316.20 |
789 | 07-05-2018 | SIEMENS | 1045 | 1017.9 | 1045.00 | 1126.30 | 963.70 | 2018-05-08 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-08 14:20:00 | 1040.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2390.00 | .00 | 478.00 | 513973.15 | 396047.79 | 910020.94 | -2390.00 |
790 | 07-05-2018 | M&MFIN | 312.55 | 306 | 312.45 | 332.10 | 292.80 | 2018-05-08 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-08 14:20:00 | 308.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7280.00 | .00 | 1600.00 | 506693.15 | 396047.79 | 902740.94 | -7280.00 |
791 | 07-05-2018 | PERSISTENT | 788.9 | 773.35 | 781.10 | 827.75 | 734.45 | 1899-12-30 00:00:00 | 2018-05-08 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-05-08 14:20:00 | 776.70 | .00 | .00 | .00 | -2144.00 | 640.00 | 506693.15 | 393903.79 | 900596.94 | -2144.00 |
792 | 07-05-2018 | INDUSTOWER | 324.45 | 319.3 | 323.00 | 338.45 | 307.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1547.00 | 506693.15 | 393903.79 | 900596.94 | .00 |
793 | 08-05-2018 | OFSS | 4273.85 | 4216.35 | 4230.00 | 4402.50 | 4057.50 | 2018-05-09 11:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-09 14:20:00 | 4260.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1593.00 | .00 | 118.00 | 505100.15 | 393903.79 | 899003.94 | -1593.00 |
794 | 09-05-2018 | ZEEL | 595.55 | 589.05 | 592.80 | 612.30 | 573.30 | 2018-05-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-10 14:20:00 | 597.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1770.30 | .00 | 843.00 | 506870.45 | 393903.79 | 900774.24 | 1770.30 |
795 | 09-05-2018 | DIXON | 741.95 | 731 | 739.80 | 772.65 | 706.95 | 00:00 | 09:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 734.00 | .00 | .00 | .00 | -2025.00 | 675.00 | 506870.45 | 391878.79 | 898749.24 | -2025.00 |
796 | 09-05-2018 | COALINDIA | 269.75 | 266.7 | 268.80 | 277.95 | 259.65 | 2018-05-10 10:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-10 14:20:00 | 269.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 279.00 | .00 | 1860.00 | 507149.45 | 391878.79 | 899028.24 | 279.00 |
797 | 10-05-2018 | GODREJPROP | 888.45 | 857.35 | 869.70 | 963.00 | 776.40 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 836.95 | .00 | .00 | .00 | 11709.60 | 574.00 | 507149.45 | 403588.39 | 910737.84 | 11709.60 |
798 | 14-05-2018 | EXIDEIND | 263.45 | 257.75 | 258.00 | 275.10 | 240.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 255.15 | .00 | .00 | .00 | 5036.20 | 1937.00 | 507149.45 | 408624.59 | 915774.04 | 5036.20 |
799 | 14-05-2018 | TRENT | 339 | 333.25 | 336.00 | 353.25 | 318.75 | 2018-05-15 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-15 14:20:00 | 337.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2901.60 | .00 | 1488.00 | 504247.85 | 408624.59 | 912872.44 | -2901.60 |
800 | 14-05-2018 | INDIACEM | 137.9 | 133.85 | 134.00 | 146.15 | 121.85 | 10:10 | 13:32 | 13:32 | 00:00 | 00:00 | .00 | 14:20 | 132.95 | .00 | .00 | -15110.55 | 3357.90 | 3731.00 | 489137.30 | 411982.49 | 901119.79 | -11752.65 |
801 | 17-05-2018 | LUPIN | 771.8 | 754.5 | 764.00 | 815.90 | 712.10 | 00:00 | 11:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 743.80 | .00 | .00 | .00 | 6997.80 | 654.00 | 489137.30 | 418980.29 | 908117.59 | 6997.80 |
802 | 17-05-2018 | ABBOTINDIA | 6890 | 6701 | 6813.45 | 7380.45 | 6246.45 | 00:00 | 09:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 6721.40 | .00 | .00 | .00 | -1489.20 | 73.00 | 489137.30 | 417491.09 | 906628.39 | -1489.20 |
803 | 17-05-2018 | EICHERMOT | 3092.5 | 3037.8 | 3060.00 | 3224.10 | 2895.90 | 00:00 | 14:17 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3052.00 | .00 | .00 | .00 | -2314.60 | 163.00 | 489137.30 | 415176.49 | 904313.79 | -2314.60 |
804 | 17-05-2018 | ICICIGI | 737.45 | 726.1 | 731.80 | 765.85 | 697.75 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 683.00 | 489137.30 | 415176.49 | 904313.79 | .00 |
805 | 17-05-2018 | IDEA | 32.35 | 31.6 | 32.00 | 34.25 | 29.75 | 00:00 | 11:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 31.55 | .00 | .00 | .00 | 781.25 | 15625.00 | 489137.30 | 415957.74 | 905095.04 | 781.25 |
806 | 17-05-2018 | DLF | 208.2 | 201.7 | 206.00 | 225.50 | 186.50 | 00:00 | 13:46 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 202.20 | .00 | .00 | .00 | -1213.50 | 2427.00 | 489137.30 | 414744.24 | 903881.54 | -1213.50 |
807 | 17-05-2018 | LALPATHLAB | 889 | 857.55 | 868.00 | 962.35 | 773.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 576.00 | 489137.30 | 414744.24 | 903881.54 | .00 |
808 | 22-05-2018 | ESCORTS | 899.9 | 882.3 | 894.45 | 947.25 | 841.65 | 09:43 | 13:54 | 13:54 | 00:00 | 00:00 | .00 | 14:20 | 881.85 | .00 | .00 | -9838.40 | 251.55 | 559.00 | 479298.90 | 414995.79 | 894294.69 | -9586.85 |
809 | 23-05-2018 | AMBUJACEM | 209.1 | 206.5 | 209.00 | 216.80 | 201.20 | 2018-05-24 13:19:00 | 2018-05-24 09:52:00 | 1899-12-30 00:00:00 | 2018-05-24 13:19:00 | 2018-05-24 14:20:00 | 210.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3827.20 | -6219.20 | 2392.00 | 483126.10 | 408776.59 | 891902.69 | -2392.00 |
810 | 23-05-2018 | COLPAL | 1245.45 | 1220.5 | 1245.00 | 1319.85 | 1170.15 | 2018-05-24 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-24 14:20:00 | 1241.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1483.70 | .00 | 401.00 | 481642.40 | 408776.59 | 890418.99 | -1483.70 |
811 | 23-05-2018 | PETRONET | 214.65 | 209.1 | 211.70 | 228.35 | 195.05 | 00:00 | 14:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 209.45 | .00 | .00 | .00 | -826.35 | 2361.00 | 481642.40 | 407950.24 | 889592.64 | -826.35 |
812 | 23-05-2018 | BIOCON | 324.7 | 316.75 | 321.00 | 344.85 | 297.15 | 1899-12-30 00:00:00 | 2018-05-24 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-05-24 14:20:00 | 320.45 | .00 | .00 | .00 | -5760.90 | 1557.00 | 481642.40 | 402189.34 | 883831.74 | -5760.90 |
813 | 23-05-2018 | RBLBANK | 503.8 | 495.6 | 503.50 | 528.10 | 478.90 | 1899-12-30 00:00:00 | 2018-05-24 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-05-24 14:20:00 | 496.05 | .00 | .00 | .00 | -446.85 | 993.00 | 481642.40 | 401742.49 | 883384.89 | -446.85 |
814 | 24-05-2018 | DRREDDY | 1985.2 | 1942.95 | 1975.00 | 2101.75 | 1848.25 | 2018-05-25 09:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-25 14:20:00 | 1967.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4516.05 | .00 | 253.00 | 477126.35 | 401742.49 | 878868.84 | -4516.05 |
815 | 24-05-2018 | TATACOMM | 620.4 | 608.65 | 616.50 | 651.75 | 581.25 | 2018-05-25 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-25 14:20:00 | 631.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8839.90 | .00 | 811.00 | 485966.25 | 401742.49 | 887708.74 | 8839.90 |
816 | 24-05-2018 | PNB | 82.5 | 80.05 | 81.95 | 89.30 | 74.60 | 2018-05-25 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-05-25 14:20:00 | 83.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3050.50 | .00 | 6101.00 | 489016.75 | 401742.49 | 890759.24 | 3050.50 |
817 | 28-05-2018 | ACC | 1335.7 | 1315 | 1321.05 | 1383.15 | 1258.95 | 09:20 | 09:37 | 09:37 | 00:00 | 00:00 | .00 | 14:20 | 1305.00 | .00 | .00 | -7824.60 | 3780.00 | 378.00 | 481192.15 | 405522.49 | 886714.64 | -4044.60 |
818 | 28-05-2018 | CUB | 168.14 | 165.36 | 167.09 | 175.43 | 158.75 | 00:00 | 09:58 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 166.05 | .00 | .00 | .00 | -2064.48 | 2992.00 | 481192.15 | 403458.01 | 884650.16 | -2064.48 |
819 | 30-05-2018 | DIXON | 685 | 678.35 | 685.00 | 704.95 | 665.05 | 09:20 | 10:39 | 10:39 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43251.44 | -4847.85 | 9695.70 | 729.00 | 476344.30 | 413153.71 | 889498.01 | 4847.85 |
820 | 30-05-2018 | DELTACORP | 252.1 | 242.8 | 248.00 | 275.90 | 220.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2016.00 | 476344.30 | 413153.71 | 889498.01 | .00 |
821 | 30-05-2018 | PERSISTENT | 837.85 | 816.25 | 836.00 | 900.80 | 771.20 | 00:00 | 09:58 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 815.00 | .00 | .00 | .00 | 747.50 | 598.00 | 476344.30 | 413901.21 | 890245.51 | 747.50 |
822 | 31-05-2018 | BHEL | 84.95 | 82.35 | 83.55 | 91.35 | 75.75 | 00:00 | 10:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 81.10 | .00 | .00 | .00 | 7480.00 | 5984.00 | 476344.30 | 421381.21 | 897725.51 | 7480.00 |
823 | 31-05-2018 | RECLTD | 90.05 | 88.3 | 88.65 | 93.90 | 83.40 | 09:23 | 11:24 | 11:24 | 00:00 | 00:00 | .00 | 14:20 | 86.50 | .00 | .00 | -9870.00 | 10152.00 | 5640.00 | 466474.30 | 431533.21 | 898007.51 | 282.00 |
824 | 31-05-2018 | ABFRL | 146.85 | 144.2 | 145.90 | 153.85 | 137.95 | 00:00 | 10:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 143.20 | .00 | .00 | .00 | 3427.00 | 3427.00 | 466474.30 | 434960.21 | 901434.51 | 3427.00 |
825 | 04-06-2018 | M&M | 918.35 | 906 | 912.00 | 949.05 | 874.95 | 00:00 | 12:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 902.80 | .00 | .00 | .00 | 1753.60 | 548.00 | 466474.30 | 436713.81 | 903188.11 | 1753.60 |
826 | 04-06-2018 | COALINDIA | 297.85 | 291.4 | 293.90 | 313.25 | 274.55 | 00:00 | 09:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 284.55 | .00 | .00 | .00 | 11651.85 | 1701.00 | 466474.30 | 448365.66 | 914839.96 | 11651.85 |
827 | 06-06-2018 | INFY | 620.78 | 610.03 | 619.00 | 651.25 | 586.75 | 2018-06-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-07 14:20:00 | 626.53 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4640.25 | .00 | 807.00 | 471114.55 | 448365.66 | 919480.21 | 4640.25 |
828 | 06-06-2018 | NAVINFLUOR | 690 | 670 | 685.85 | 745.85 | 625.85 | 2018-06-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-07 14:20:00 | 688.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -874.80 | .00 | 729.00 | 470239.75 | 448365.66 | 918605.41 | -874.80 |
829 | 06-06-2018 | PETRONET | 219.3 | 216.85 | 218.45 | 225.80 | 211.10 | 2018-06-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-07 14:20:00 | 220.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1601.60 | .00 | 2288.00 | 471841.35 | 448365.66 | 920207.01 | 1601.60 |
830 | 07-06-2018 | LUPIN | 776 | 761.6 | 764.80 | 808.00 | 721.60 | 09:40 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43259.59 | .00 | 20896.00 | .00 | 653.00 | 492737.35 | 448365.66 | 941103.01 | 20896.00 |
831 | 07-06-2018 | BIOCON | 306 | 300.5 | 300.50 | 317.00 | 284.00 | 2018-06-08 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-08 14:20:00 | 305.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -249.45 | .00 | 1663.00 | 492487.90 | 448365.66 | 940853.56 | -249.45 |
832 | 07-06-2018 | COALINDIA | 291 | 287.3 | 288.70 | 299.80 | 277.60 | 2018-06-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-08 14:20:00 | 288.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3808.20 | .00 | 1731.00 | 488679.70 | 448365.66 | 937045.36 | -3808.20 |
833 | 11-06-2018 | SYNGENE | 297.1 | 291.9 | 293.00 | 308.60 | 277.40 | 00:00 | 09:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 292.45 | .00 | .00 | .00 | -938.30 | 1706.00 | 488679.70 | 447427.36 | 936107.06 | -938.30 |
834 | 12-06-2018 | TATAMOTORS | 313.65 | 307.2 | 309.20 | 328.55 | 289.85 | 00:00 | 10:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 310.30 | .00 | .00 | .00 | -5012.70 | 1617.00 | 488679.70 | 442414.66 | 931094.36 | -5012.70 |
835 | 13-06-2018 | SHREECEM | 16501 | 16220.05 | 16499.90 | 17342.75 | 15657.05 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 16243.55 | .00 | .00 | .00 | -705.00 | 30.00 | 488679.70 | 441709.66 | 930389.36 | -705.00 |
836 | 13-06-2018 | TECHM | 715.1 | 706.4 | 711.00 | 737.10 | 684.90 | 09:20 | 09:37 | 09:37 | 00:00 | 00:00 | .00 | 14:20 | 695.15 | .00 | .00 | -6116.10 | 7908.75 | 703.00 | 482563.60 | 449618.41 | 932182.01 | 1792.65 |
837 | 13-06-2018 | LALPATHLAB | 871 | 857.1 | 867.00 | 908.70 | 825.30 | 2018-06-14 12:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-14 14:20:00 | 883.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6912.00 | .00 | 576.00 | 489475.60 | 449618.41 | 939094.01 | 6912.00 |
838 | 14-06-2018 | TATACHEM | 740.25 | 733.5 | 738.00 | 758.25 | 717.75 | 2018-06-15 13:56:00 | 2018-06-15 09:20:00 | 1899-12-30 00:00:00 | 2018-06-15 13:56:00 | 2018-06-15 14:20:00 | 739.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -609.30 | -4569.75 | 677.00 | 488866.30 | 445048.66 | 933914.96 | -5179.05 |
839 | 14-06-2018 | BSOFT | 282.4 | 276.85 | 280.65 | 297.30 | 264.00 | 2018-06-15 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-15 14:20:00 | 279.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5610.15 | .00 | 1781.00 | 483256.15 | 445048.66 | 928304.81 | -5610.15 |
840 | 19-06-2018 | HDFCLIFE | 483.2 | 471.3 | 477.00 | 512.70 | 441.30 | 00:00 | 09:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 471.85 | .00 | .00 | .00 | -576.40 | 1048.00 | 483256.15 | 444472.26 | 927728.41 | -576.40 |
841 | 21-06-2018 | JINDALSTEL | 231.45 | 224.35 | 226.00 | 247.30 | 204.70 | 1899-12-30 00:00:00 | 2018-06-22 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-06-22 14:20:00 | 228.95 | .00 | .00 | .00 | -10175.20 | 2212.00 | 483256.15 | 434297.06 | 917553.21 | -10175.20 |
842 | 21-06-2018 | GODREJPROP | 749.85 | 733.55 | 735.85 | 784.75 | 686.95 | 1899-12-30 00:00:00 | 2018-06-22 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-06-22 14:20:00 | 740.95 | .00 | .00 | .00 | -5024.60 | 679.00 | 483256.15 | 429272.46 | 912528.61 | -5024.60 |
843 | 26-06-2018 | HCLTECH | 457.75 | 453.3 | 456.10 | 469.45 | 442.75 | 2018-06-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-06-27 14:20:00 | 456.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1096.00 | .00 | 1096.00 | 482160.15 | 429272.46 | 911432.61 | -1096.00 |
844 | 26-06-2018 | IBULHSGFIN | 1201.7 | 1185 | 1195.70 | 1245.80 | 1145.60 | 00:00 | 10:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1183.10 | .00 | .00 | .00 | 794.20 | 418.00 | 482160.15 | 430066.66 | 912226.81 | 794.20 |
845 | 02-07-2018 | BAJFINANCE | 2314.7 | 2281.1 | 2305.00 | 2405.80 | 2204.20 | 2018-07-03 14:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-03 14:20:00 | 2332.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3747.60 | .00 | 216.00 | 485907.75 | 430066.66 | 915974.41 | 3747.60 |
846 | 02-07-2018 | FEDERALBNK | 81.95 | 79.9 | 81.09 | 87.24 | 74.94 | 2018-07-03 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-03 14:20:00 | 83.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9555.75 | .00 | 6165.00 | 495463.50 | 430066.66 | 925530.16 | 9555.75 |
847 | 02-07-2018 | VOLTAS | 524.95 | 513.5 | 514.00 | 548.35 | 479.65 | 2018-07-03 11:35:00 | 2018-07-03 09:21:00 | 1899-12-30 00:00:00 | 2018-07-03 11:35:00 | 2018-07-03 14:20:00 | 525.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 194.40 | -11129.40 | 972.00 | 495657.90 | 418937.26 | 914595.16 | -10935.00 |
848 | 02-07-2018 | APOLLOTYRE | 258.35 | 251.3 | 252.65 | 273.80 | 231.50 | 1899-12-30 00:00:00 | 2018-07-03 14:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-07-03 14:20:00 | 253.45 | .00 | .00 | .00 | -4254.85 | 1979.00 | 495657.90 | 414682.41 | 910340.31 | -4254.85 |
849 | 03-07-2018 | ABB | 1188.6 | 1170 | 1175.55 | 1231.35 | 1119.75 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 425.00 | 495657.90 | 414682.41 | 910340.31 | .00 |
850 | 03-07-2018 | TECHM | 666.2 | 654.3 | 665.35 | 701.05 | 629.65 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 653.90 | .00 | .00 | .00 | 300.40 | 751.00 | 495657.90 | 414982.81 | 910640.71 | 300.40 |
851 | 03-07-2018 | ADANIPORTS | 365.45 | 360.25 | 362.95 | 378.55 | 347.35 | 1899-12-30 00:00:00 | 2018-07-04 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-07-04 14:20:00 | 360.40 | .00 | .00 | .00 | -206.55 | 1377.00 | 495657.90 | 414776.26 | 910434.16 | -206.55 |
852 | 04-07-2018 | ITC | 266.3 | 262.2 | 264.60 | 276.90 | 252.30 | 2018-07-05 10:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-05 14:20:00 | 272.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12372.95 | .00 | 1889.00 | 508030.85 | 414776.26 | 922807.11 | 12372.95 |
853 | 04-07-2018 | DIXON | 588.6 | 576 | 576.00 | 613.80 | 538.20 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 576.85 | .00 | .00 | .00 | -737.80 | 868.00 | 508030.85 | 414038.46 | 922069.31 | -737.80 |
854 | 04-07-2018 | INDIACEM | 105.8 | 103.15 | 104.55 | 112.50 | 96.60 | 2018-07-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-05 14:20:00 | 108.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14346.00 | .00 | 4782.00 | 522376.85 | 414038.46 | 936415.31 | 14346.00 |
855 | 04-07-2018 | BANKBARODA | 113.8 | 112.25 | 113.70 | 118.35 | 109.05 | 2018-07-05 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-05 14:20:00 | 113.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1099.25 | .00 | 4397.00 | 521277.60 | 414038.46 | 935316.06 | -1099.25 |
856 | 04-07-2018 | NATIONALUM | 63.5 | 61.65 | 62.00 | 67.55 | 56.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 59.70 | .00 | .00 | .00 | 15724.80 | 8064.00 | 521277.60 | 429763.26 | 951040.86 | 15724.80 |
857 | 04-07-2018 | IDFC | 46.45 | 45.45 | 45.85 | 48.85 | 42.85 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 44.25 | .00 | .00 | .00 | 13086.00 | 10905.00 | 521277.60 | 442849.26 | 964126.86 | 13086.00 |
858 | 04-07-2018 | DLF | 186.95 | 183.55 | 185.30 | 195.50 | 175.10 | 1899-12-30 00:00:00 | 2018-07-05 10:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-07-05 14:20:00 | 182.50 | .00 | .00 | .00 | 2832.90 | 2698.00 | 521277.60 | 445682.16 | 966959.76 | 2832.90 |
859 | 04-07-2018 | L&TFH | 138.05 | 136.15 | 136.95 | 142.65 | 131.25 | 2018-07-05 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-05 14:20:00 | 137.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -730.00 | .00 | 3650.00 | 520547.60 | 445682.16 | 966229.76 | -730.00 |
860 | 04-07-2018 | LALPATHLAB | 942.2 | 920.95 | 930.10 | 993.85 | 866.35 | 00:00 | 14:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 924.05 | .00 | .00 | .00 | -1664.70 | 537.00 | 520547.60 | 444017.46 | 964565.06 | -1664.70 |
861 | 05-07-2018 | M&MFIN | 284.45 | 278.35 | 280.40 | 298.70 | 262.10 | 12:50 | 11:08 | 14:09 | 12:50 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -10876.30 | -10876.30 | 1783.00 | 509671.30 | 433141.16 | 942812.46 | -21752.60 |
862 | 05-07-2018 | SYNGENE | 305.35 | 299.75 | 303.70 | 320.50 | 286.90 | 00:00 | 12:09 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 299.50 | .00 | .00 | .00 | 411.50 | 1646.00 | 509671.30 | 433552.66 | 943223.96 | 411.50 |
863 | 09-07-2018 | INDUSTOWER | 303 | 299.1 | 301.95 | 313.65 | 290.25 | 2018-07-10 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-10 14:20:00 | 304.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2730.75 | .00 | 1655.00 | 512402.05 | 433552.66 | 945954.71 | 2730.75 |
864 | 10-07-2018 | AUBANK | 324 | 315.5 | 320.50 | 346.00 | 295.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1560.00 | 512402.05 | 433552.66 | 945954.71 | .00 |
865 | 10-07-2018 | SYNGENE | 303 | 298.15 | 300.10 | 314.65 | 285.55 | 2018-07-11 10:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-11 14:20:00 | 301.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2165.80 | .00 | 1666.00 | 510236.25 | 433552.66 | 943788.91 | -2165.80 |
866 | 11-07-2018 | APOLLOHOSP | 1014.45 | 992.75 | 1000.05 | 1065.15 | 934.95 | 2018-07-12 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-12 14:20:00 | 1002.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6187.60 | .00 | 499.00 | 504048.65 | 433552.66 | 937601.31 | -6187.60 |
867 | 11-07-2018 | AUBANK | 323.55 | 317 | 321.00 | 340.65 | 301.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1557.00 | 504048.65 | 433552.66 | 937601.31 | .00 |
868 | 11-07-2018 | ULTRACEMCO | 3962 | 3921.25 | 3961.00 | 4083.25 | 3838.75 | 2018-07-12 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-12 14:20:00 | 3966.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 510.30 | .00 | 126.00 | 504558.95 | 433552.66 | 938111.61 | 510.30 |
869 | 12-07-2018 | PVRINOX | 1387.35 | 1362.05 | 1375.70 | 1451.60 | 1299.80 | 10:27 | 09:25 | 13:49 | 10:27 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -9183.90 | -9183.90 | 363.00 | 495375.05 | 424368.76 | 919743.81 | -18367.80 |
870 | 12-07-2018 | LTTS | 1327.4 | 1290 | 1305.00 | 1417.20 | 1192.80 | 1899-12-30 00:00:00 | 2018-07-13 10:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-07-13 14:20:00 | 1293.95 | .00 | .00 | .00 | -1512.85 | 383.00 | 495375.05 | 422855.91 | 918230.96 | -1512.85 |
871 | 16-07-2018 | GMRINFRA | 18.1 | 17.4 | 17.55 | 19.65 | 15.45 | 2018-07-17 11:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-17 14:20:00 | 18.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 28490.00 | 495375.05 | 422855.91 | 918230.96 | .00 |
872 | 17-07-2018 | AUBANK | 320 | 316.15 | 319.45 | 331.00 | 307.90 | 00:00 | 12:13 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 317.50 | .00 | .00 | .00 | -2112.75 | 1565.00 | 495375.05 | 420743.16 | 916118.21 | -2112.75 |
873 | 17-07-2018 | SYNGENE | 302.65 | 297.05 | 299.25 | 316.05 | 282.45 | 2018-07-18 11:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-18 14:20:00 | 299.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4676.00 | .00 | 1670.00 | 490699.05 | 420743.16 | 911442.21 | -4676.00 |
874 | 18-07-2018 | INFY | 671.7 | 657 | 661.50 | 705.60 | 617.40 | 1899-12-30 00:00:00 | 2018-07-19 13:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-07-19 14:20:00 | 656.35 | .00 | .00 | .00 | 490.75 | 755.00 | 490699.05 | 421233.91 | 911932.96 | 490.75 |
875 | 18-07-2018 | JKCEMENT | 793 | 778.9 | 787.00 | 829.30 | 744.70 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 772.00 | .00 | .00 | .00 | 4381.50 | 635.00 | 490699.05 | 425615.41 | 916314.46 | 4381.50 |
876 | 24-07-2018 | DABUR | 377 | 371.85 | 374.65 | 390.10 | 359.20 | 2018-07-25 11:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-25 14:20:00 | 374.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3068.20 | .00 | 1334.00 | 487630.85 | 425615.41 | 913246.26 | -3068.20 |
877 | 24-07-2018 | PIIND | 785.95 | 760 | 770.00 | 847.85 | 692.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 649.00 | 487630.85 | 425615.41 | 913246.26 | .00 |
878 | 24-07-2018 | DIVISLAB | 1097.75 | 1074.95 | 1081.00 | 1149.40 | 1012.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 462.00 | 487630.85 | 425615.41 | 913246.26 | .00 |
879 | 24-07-2018 | RBLBANK | 583.7 | 565.75 | 571.80 | 625.65 | 517.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 874.00 | 487630.85 | 425615.41 | 913246.26 | .00 |
880 | 25-07-2018 | WIPRO | 208.05 | 204.96 | 205.56 | 214.83 | 196.29 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 206.13 | .00 | .00 | .00 | -2845.44 | 2432.00 | 487630.85 | 422769.97 | 910400.82 | -2845.44 |
881 | 25-07-2018 | APOLLOHOSP | 955.85 | 934.2 | 938.00 | 1002.95 | 873.05 | 00:00 | 10:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 932.95 | .00 | .00 | .00 | 666.25 | 533.00 | 487630.85 | 423436.22 | 911067.07 | 666.25 |
882 | 25-07-2018 | TVSMOTOR | 552 | 535.5 | 539.05 | 588.55 | 489.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 519.70 | .00 | .00 | .00 | 14646.60 | 927.00 | 487630.85 | 438082.82 | 925713.67 | 14646.60 |
883 | 26-07-2018 | ZEEL | 526.4 | 515.85 | 522.40 | 554.05 | 490.75 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 957.00 | 487630.85 | 438082.82 | 925713.67 | .00 |
884 | 26-07-2018 | LTIM | 1835 | 1797 | 1800.00 | 1914.00 | 1686.00 | 2018-07-27 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-27 14:20:00 | 1846.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3047.00 | .00 | 277.00 | 490677.85 | 438082.82 | 928760.67 | 3047.00 |
885 | 30-07-2018 | ASIANPAINT | 1451.85 | 1427 | 1430.00 | 1504.55 | 1355.45 | 2018-07-31 10:13:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-31 14:20:00 | 1449.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -663.10 | .00 | 349.00 | 490014.75 | 438082.82 | 928097.57 | -663.10 |
886 | 30-07-2018 | HAVELLS | 628.7 | 617.55 | 624.25 | 657.70 | 590.80 | 2018-07-31 13:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-07-31 14:20:00 | 632.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2960.00 | .00 | 800.00 | 492974.75 | 438082.82 | 931057.57 | 2960.00 |
887 | 30-07-2018 | OFSS | 3945 | 3857.9 | 3886.20 | 4147.50 | 3624.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 128.00 | 492974.75 | 438082.82 | 931057.57 | .00 |
888 | 30-07-2018 | GMRINFRA | 18.2 | 17.9 | 18.05 | 18.95 | 17.15 | 00:00 | 12:14 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 17.65 | .00 | .00 | .00 | 6925.00 | 27700.00 | 492974.75 | 445007.82 | 937982.57 | 6925.00 |
889 | 31-07-2018 | CROMPTON | 244.5 | 239.3 | 241.15 | 256.75 | 225.55 | 2018-08-01 12:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-01 14:20:00 | 243.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2591.25 | .00 | 2073.00 | 490383.50 | 445007.82 | 935391.32 | -2591.25 |
890 | 01-08-2018 | JKCEMENT | 778.5 | 765.05 | 770.20 | 810.55 | 729.85 | 00:00 | 10:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 764.75 | .00 | .00 | .00 | 194.70 | 649.00 | 490383.50 | 445202.52 | 935586.02 | 194.70 |
891 | 01-08-2018 | NAUKRI | 1380 | 1340.6 | 1380.00 | 1498.20 | 1261.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 362.00 | 490383.50 | 445202.52 | 935586.02 | .00 |
892 | 02-08-2018 | CANFINHOME | 336.35 | 329.7 | 333.45 | 353.40 | 313.50 | 2018-08-03 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-03 14:20:00 | 336.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 824.45 | .00 | 1499.00 | 491207.95 | 445202.52 | 936410.47 | 824.45 |
893 | 02-08-2018 | UBL | 1116.4 | 1096.75 | 1107.90 | 1166.85 | 1048.95 | 2018-08-03 13:22:00 | 2018-08-03 09:22:00 | 1899-12-30 00:00:00 | 2018-08-03 13:22:00 | 2018-08-03 14:20:00 | 1123.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3111.90 | -8862.15 | 451.00 | 494319.85 | 436340.37 | 930660.22 | -5750.25 |
894 | 06-08-2018 | CHOLAFIN | 289.4 | 284.4 | 287.00 | 302.00 | 272.00 | 2018-08-07 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-07 14:20:00 | 288.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2438.80 | .00 | 1742.00 | 491881.05 | 436340.37 | 928221.42 | -2438.80 |
895 | 07-08-2018 | FEDERALBNK | 89 | 87 | 87.40 | 93.40 | 81.40 | 2018-08-08 10:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-08 14:20:00 | 88.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2574.00 | .00 | 5720.00 | 489307.05 | 436340.37 | 925647.42 | -2574.00 |
896 | 07-08-2018 | NESTLEIND | 10650 | 10500 | 10580.60 | 11030.60 | 10130.60 | 2018-08-08 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-08 14:20:00 | 10793.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6765.65 | .00 | 47.00 | 496072.70 | 436340.37 | 932413.07 | 6765.65 |
897 | 07-08-2018 | OFSS | 3938 | 3894.85 | 3920.00 | 4049.45 | 3790.55 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3904.00 | .00 | .00 | .00 | -1162.05 | 127.00 | 496072.70 | 435178.32 | 931251.02 | -1162.05 |
898 | 08-08-2018 | SHREECEM | 17484.95 | 17223.1 | 17275.00 | 18060.55 | 16489.45 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 17199.85 | .00 | .00 | .00 | 651.00 | 28.00 | 496072.70 | 435829.32 | 931902.02 | 651.00 |
899 | 08-08-2018 | BERGEPAINT | 315.95 | 312.1 | 315.00 | 326.55 | 303.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1587.00 | 496072.70 | 435829.32 | 931902.02 | .00 |
900 | 08-08-2018 | ABFRL | 179.9 | 174.1 | 176.65 | 194.05 | 159.25 | 1899-12-30 00:00:00 | 2018-08-09 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-08-09 14:20:00 | 177.45 | .00 | .00 | .00 | -9480.50 | 2830.00 | 496072.70 | 426348.82 | 922421.52 | -9480.50 |
901 | 09-08-2018 | ESCORTS | 883.25 | 870 | 880.00 | 919.75 | 840.25 | 09:45 | 13:29 | 13:29 | 00:00 | 00:00 | .00 | 14:20 | 870.75 | .00 | .00 | -7526.00 | -426.00 | 568.00 | 488546.70 | 425922.82 | 914469.52 | -7952.00 |
902 | 09-08-2018 | TATACHEM | 678.8 | 670 | 675.45 | 701.85 | 649.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 740.00 | 488546.70 | 425922.82 | 914469.52 | .00 |
903 | 09-08-2018 | TVSMOTOR | 542 | 528.8 | 536.00 | 575.60 | 496.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 932.00 | 488546.70 | 425922.82 | 914469.52 | .00 |
904 | 21-08-2018 | GUJGASLTD | 156.5 | 153.25 | 155.00 | 164.75 | 145.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3225.00 | 488546.70 | 425922.82 | 914469.52 | .00 |
905 | 23-08-2018 | TORNTPHARM | 887.7 | 872.5 | 881.75 | 927.35 | 836.15 | 2018-08-24 11:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-24 14:20:00 | 886.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -567.00 | .00 | 567.00 | 487979.70 | 425922.82 | 913902.52 | -567.00 |
906 | 23-08-2018 | FEDERALBNK | 82.7 | 81 | 81.80 | 86.90 | 76.70 | 2018-08-24 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-24 14:20:00 | 82.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4278.40 | .00 | 6112.00 | 483701.30 | 425922.82 | 909624.12 | -4278.40 |
907 | 23-08-2018 | GAIL | 128.65 | 126.25 | 128.35 | 135.55 | 121.15 | 09:20 | 11:56 | 11:56 | 00:00 | 00:00 | .00 | 14:20 | 126.65 | .00 | .00 | -9348.00 | -1558.00 | 3895.00 | 474353.30 | 424364.82 | 898718.12 | -10906.00 |
908 | 27-08-2018 | DRREDDY | 2462.95 | 2426.5 | 2450.00 | 2559.35 | 2340.65 | 09:20 | 12:49 | 12:49 | 00:00 | 00:00 | .00 | 14:20 | 2414.70 | .00 | .00 | -7435.80 | 2407.20 | 204.00 | 466917.50 | 426772.02 | 893689.52 | -5028.60 |
909 | 27-08-2018 | ESCORTS | 897.75 | 885 | 892.80 | 931.05 | 854.55 | 2018-08-28 12:07:00 | 2018-08-28 09:43:00 | 1899-12-30 00:00:00 | 2018-08-28 12:07:00 | 2018-08-28 14:20:00 | 891.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3584.00 | -7140.00 | 560.00 | 463333.50 | 419632.02 | 882965.52 | -10724.00 |
910 | 27-08-2018 | GODREJCP | 952.67 | 931.63 | 932.53 | 995.65 | 869.41 | 2018-08-28 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-28 14:20:00 | 960.33 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4105.76 | .00 | 536.00 | 467439.26 | 419632.02 | 887071.28 | 4105.76 |
911 | 27-08-2018 | MGL | 849.5 | 840.05 | 844.70 | 873.05 | 816.35 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 830.60 | .00 | .00 | .00 | 5584.95 | 591.00 | 467439.26 | 425216.97 | 892656.23 | 5584.95 |
912 | 28-08-2018 | BRITANNIA | 3429.22 | 3409.5 | 3425.50 | 3484.66 | 3366.34 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43341.53 | .00 | 6258.20 | 145.00 | 467439.26 | 431475.17 | 898914.43 | 6258.20 |
913 | 29-08-2018 | TATACONSUM | 237.7 | 232.7 | 235.35 | 250.35 | 220.35 | 1899-12-30 00:00:00 | 2018-08-30 11:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-08-30 14:20:00 | 234.10 | .00 | .00 | .00 | -2973.60 | 2124.00 | 467439.26 | 428501.57 | 895940.83 | -2973.60 |
914 | 30-08-2018 | RAMCOCEM | 698.5 | 686.75 | 697.80 | 733.05 | 662.55 | 09:20 | 11:05 | 11:05 | 00:00 | 00:00 | .00 | 14:20 | 685.00 | .00 | .00 | -8413.00 | 1253.00 | 716.00 | 459026.26 | 429754.57 | 888780.83 | -7160.00 |
915 | 30-08-2018 | CUMMINSIND | 781.3 | 770.2 | 777.00 | 810.30 | 743.70 | 2018-08-31 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-08-31 14:20:00 | 779.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -868.05 | .00 | 643.00 | 458158.21 | 429754.57 | 887912.78 | -868.05 |
916 | 03-09-2018 | JINDALSTEL | 224.5 | 219.3 | 221.60 | 237.20 | 206.00 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 210.55 | .00 | .00 | .00 | 19740.00 | 2256.00 | 458158.21 | 449494.57 | 907652.78 | 19740.00 |
917 | 03-09-2018 | COALINDIA | 289.8 | 286.15 | 288.00 | 298.95 | 277.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 281.30 | .00 | .00 | .00 | 8419.60 | 1736.00 | 458158.21 | 457914.17 | 916072.38 | 8419.60 |
918 | 10-09-2018 | BEL | 31.05 | 30.2 | 30.45 | 33.00 | 27.90 | 00:00 | 10:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 29.80 | .00 | .00 | .00 | 6568.00 | 16420.00 | 458158.21 | 464482.17 | 922640.38 | 6568.00 |
919 | 10-09-2018 | NATIONALUM | 72.35 | 70.4 | 71.80 | 77.65 | 65.95 | 00:00 | 13:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 69.90 | .00 | .00 | .00 | 3481.50 | 6963.00 | 458158.21 | 467963.67 | 926121.88 | 3481.50 |
920 | 11-09-2018 | AUROPHARMA | 811.25 | 787.3 | 792.00 | 863.85 | 720.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 772.65 | .00 | .00 | .00 | 9244.15 | 631.00 | 458158.21 | 477207.82 | 935366.03 | 9244.15 |
921 | 17-09-2018 | MCDOWELL-N | 582.2 | 568.35 | 571.20 | 612.75 | 529.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 875.00 | 458158.21 | 477207.82 | 935366.03 | .00 |
922 | 17-09-2018 | PERSISTENT | 858.5 | 845.1 | 846.00 | 886.20 | 805.80 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 839.25 | .00 | .00 | .00 | 3457.35 | 591.00 | 458158.21 | 480665.17 | 938823.38 | 3457.35 |
923 | 25-09-2018 | BAJFINANCE | 2330.35 | 2180.6 | 2329.00 | 2778.25 | 1879.75 | 2018-09-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 2328.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -502.90 | .00 | 214.00 | 457655.31 | 480665.17 | 938320.48 | -502.90 |
924 | 25-09-2018 | CIPLA | 665.8 | 643 | 664.45 | 732.85 | 596.05 | 2018-09-26 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 673.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6053.60 | .00 | 752.00 | 463708.91 | 480665.17 | 944374.08 | 6053.60 |
925 | 25-09-2018 | TRENT | 356.5 | 342 | 345.10 | 388.60 | 301.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1448.00 | 463708.91 | 480665.17 | 944374.08 | .00 |
926 | 25-09-2018 | LICHSGFIN | 441.4 | 416.85 | 440.50 | 514.15 | 366.85 | 2018-09-26 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 435.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6923.50 | .00 | 1135.00 | 456785.41 | 480665.17 | 937450.58 | -6923.50 |
927 | 25-09-2018 | CUMMINSIND | 698 | 685 | 695.00 | 734.00 | 656.00 | 2018-09-26 10:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 693.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3523.10 | .00 | 719.00 | 453262.31 | 480665.17 | 933927.48 | -3523.10 |
928 | 25-09-2018 | ASIANPAINT | 1304.85 | 1257.15 | 1300.00 | 1443.10 | 1156.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 384.00 | 453262.31 | 480665.17 | 933927.48 | .00 |
929 | 25-09-2018 | APOLLOHOSP | 1053.9 | 1010.25 | 1049.00 | 1179.95 | 918.05 | 2018-09-26 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 1040.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6426.00 | .00 | 476.00 | 446836.31 | 480665.17 | 927501.48 | -6426.00 |
930 | 25-09-2018 | ZYDUSLIFE | 396.1 | 382.05 | 395.00 | 437.15 | 352.85 | 2018-09-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 398.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3036.00 | .00 | 1265.00 | 449872.31 | 480665.17 | 930537.48 | 3036.00 |
931 | 25-09-2018 | ULTRACEMCO | 4049 | 3950 | 4040.20 | 4337.20 | 3743.20 | 2018-09-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 4055.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 738.00 | .00 | 123.00 | 450610.31 | 480665.17 | 931275.48 | 738.00 |
932 | 25-09-2018 | M&MFIN | 256.05 | 235.7 | 252.50 | 313.55 | 191.45 | 2018-09-26 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 258.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5643.00 | .00 | 1980.00 | 456253.31 | 480665.17 | 936918.48 | 5643.00 |
933 | 25-09-2018 | GMRINFRA | 17.35 | 16.35 | 17.00 | 20.00 | 14.00 | 2018-09-26 14:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 17.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1470.55 | .00 | 29411.00 | 457723.86 | 480665.17 | 938389.03 | 1470.55 |
934 | 25-09-2018 | MGL | 824.65 | 807.8 | 823.60 | 874.15 | 773.05 | 2018-09-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-26 14:20:00 | 831.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4370.40 | .00 | 607.00 | 462094.26 | 480665.17 | 942759.43 | 4370.40 |
935 | 26-09-2018 | TRENT | 349.15 | 342.05 | 345.50 | 366.80 | 324.20 | 2018-09-27 10:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-27 14:20:00 | 347.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2387.55 | .00 | 1447.00 | 459706.71 | 480665.17 | 940371.88 | -2387.55 |
936 | 26-09-2018 | ASIANPAINT | 1303.5 | 1274 | 1294.80 | 1383.30 | 1206.30 | 2018-09-27 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-09-27 14:20:00 | 1298.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1756.30 | .00 | 386.00 | 457950.41 | 480665.17 | 938615.58 | -1756.30 |
937 | 26-09-2018 | PIIND | 758.55 | 750 | 755.00 | 780.65 | 729.35 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 736.40 | .00 | .00 | .00 | 9003.20 | 662.00 | 457950.41 | 489668.37 | 947618.78 | 9003.20 |
938 | 27-09-2018 | ASHOKLEY | 122.9 | 119.8 | 121.25 | 130.55 | 111.95 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 119.25 | .00 | .00 | .00 | 2267.65 | 4123.00 | 457950.41 | 491936.02 | 949886.43 | 2267.65 |
939 | 27-09-2018 | IPCALAB | 350.85 | 340.95 | 343.50 | 373.20 | 313.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1455.00 | 457950.41 | 491936.02 | 949886.43 | .00 |
940 | 27-09-2018 | CONCOR | 506.08 | 494.16 | 502.00 | 537.76 | 466.24 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 996.00 | 457950.41 | 491936.02 | 949886.43 | .00 |
941 | 27-09-2018 | TVSMOTOR | 591.5 | 578.55 | 587.00 | 625.85 | 548.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43371.51 | .00 | 25870.40 | 851.00 | 457950.41 | 517806.42 | 975756.83 | 25870.40 |
942 | 03-10-2018 | CUMMINSIND | 677.7 | 664.75 | 665.50 | 704.35 | 626.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 664.05 | .00 | .00 | .00 | 525.70 | 751.00 | 457950.41 | 518332.12 | 976282.53 | 525.70 |
943 | 03-10-2018 | IEX | 54 | 53.3 | 53.40 | 55.50 | 51.30 | 2018-10-04 13:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-04 14:20:00 | 53.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -468.15 | .00 | 9363.00 | 457482.26 | 518332.12 | 975814.38 | -468.15 |
944 | 03-10-2018 | HAL | 819.85 | 799.15 | 806.10 | 868.20 | 744.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 800.90 | .00 | .00 | .00 | -1085.00 | 620.00 | 457482.26 | 517247.12 | 974729.38 | -1085.00 |
945 | 03-10-2018 | GAIL | 128.55 | 126.35 | 126.60 | 133.20 | 120.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 124.20 | .00 | .00 | .00 | 8490.35 | 3949.00 | 457482.26 | 525737.47 | 983219.73 | 8490.35 |
946 | 03-10-2018 | SYNGENE | 302.85 | 295.5 | 297.00 | 319.05 | 274.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 292.50 | .00 | .00 | .00 | 5049.00 | 1683.00 | 457482.26 | 530786.47 | 988268.73 | 5049.00 |
947 | 04-10-2018 | GNFC | 337.25 | 327.1 | 328.50 | 358.95 | 298.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1522.00 | 457482.26 | 530786.47 | 988268.73 | .00 |
948 | 04-10-2018 | AUBANK | 285 | 275 | 279.90 | 309.90 | 249.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1786.00 | 457482.26 | 530786.47 | 988268.73 | .00 |
949 | 08-10-2018 | ICICIPRULI | 327.45 | 315.1 | 317.20 | 354.25 | 280.15 | 1899-12-30 00:00:00 | 2018-10-09 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-10-09 14:20:00 | 316.50 | .00 | .00 | .00 | -2206.40 | 1576.00 | 457482.26 | 528580.07 | 986062.33 | -2206.40 |
950 | 09-10-2018 | ABB | 1388.45 | 1344.2 | 1360.55 | 1493.30 | 1227.80 | 00:00 | 14:06 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1349.00 | .00 | .00 | .00 | -1761.60 | 367.00 | 457482.26 | 526818.47 | 984300.73 | -1761.60 |
951 | 09-10-2018 | SBIN | 268.15 | 260 | 261.60 | 286.05 | 237.15 | 2018-10-10 10:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-10 14:20:00 | 277.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 18441.15 | .00 | 1911.00 | 475923.41 | 526818.47 | 1002741.88 | 18441.15 |
952 | 09-10-2018 | ASHOKLEY | 111.65 | 107.3 | 110.90 | 123.95 | 97.85 | 2018-10-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-10 14:20:00 | 114.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14200.20 | .00 | 4508.00 | 490123.61 | 526818.47 | 1016942.08 | 14200.20 |
953 | 09-10-2018 | INDUSINDBK | 1619.05 | 1590.1 | 1612.00 | 1698.85 | 1525.15 | 2018-10-10 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-10 14:20:00 | 1638.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6107.00 | .00 | 310.00 | 496230.61 | 526818.47 | 1023049.08 | 6107.00 |
954 | 09-10-2018 | M&MFIN | 232.1 | 220.55 | 228.65 | 263.30 | 194.00 | 2018-10-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-10 14:20:00 | 248.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 36615.50 | .00 | 2186.00 | 532846.11 | 526818.47 | 1059664.58 | 36615.50 |
955 | 09-10-2018 | DLF | 155.8 | 152.4 | 155.00 | 165.20 | 144.80 | 2018-10-10 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-10 14:20:00 | 161.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 17737.50 | .00 | 3225.00 | 550583.61 | 526818.47 | 1077402.08 | 17737.50 |
956 | 09-10-2018 | OBEROIRLTY | 388.5 | 362.45 | 372.20 | 450.35 | 294.05 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1343.00 | 550583.61 | 526818.47 | 1077402.08 | .00 |
957 | 10-10-2018 | NAVINFLUOR | 635.55 | 622.35 | 625.80 | 665.40 | 586.20 | 1899-12-30 00:00:00 | 2018-10-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-10-11 14:20:00 | 615.05 | .00 | .00 | .00 | 5825.40 | 798.00 | 550583.61 | 532643.87 | 1083227.48 | 5825.40 |
958 | 15-10-2018 | BANDHANBNK | 482 | 467 | 474.00 | 519.00 | 429.00 | 00:00 | 12:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 465.10 | .00 | .00 | .00 | 2002.60 | 1054.00 | 550583.61 | 534646.47 | 1085230.08 | 2002.60 |
959 | 15-10-2018 | UBL | 1195.25 | 1160.15 | 1183.00 | 1288.30 | 1077.70 | 1899-12-30 00:00:00 | 2018-10-16 11:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-10-16 14:20:00 | 1151.65 | .00 | .00 | .00 | 3587.00 | 422.00 | 550583.61 | 538233.47 | 1088817.08 | 3587.00 |
960 | 25-10-2018 | TATACOMM | 459.15 | 444.25 | 448.10 | 492.80 | 403.40 | 1899-12-30 00:00:00 | 2018-10-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-10-26 14:20:00 | 445.85 | .00 | .00 | .00 | -1784.00 | 1115.00 | 550583.61 | 536449.47 | 1087033.08 | -1784.00 |
961 | 29-10-2018 | BERGEPAINT | 289.9 | 282.55 | 286.40 | 308.45 | 264.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1745.00 | 550583.61 | 536449.47 | 1087033.08 | .00 |
962 | 29-10-2018 | INDUSTOWER | 266.75 | 262.55 | 265.15 | 277.75 | 252.55 | 2018-10-30 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-30 14:20:00 | 266.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1413.75 | .00 | 1885.00 | 549169.86 | 536449.47 | 1085619.33 | -1413.75 |
963 | 29-10-2018 | MGL | 822.7 | 809 | 821.90 | 863.00 | 780.80 | 2018-10-30 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-10-30 14:20:00 | 824.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 912.00 | .00 | 608.00 | 550081.86 | 536449.47 | 1086531.33 | 912.00 |
964 | 30-10-2018 | ONGC | 155 | 152.1 | 154.00 | 162.70 | 145.30 | 1899-12-30 00:00:00 | 2018-10-31 10:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-10-31 14:20:00 | 153.00 | .00 | .00 | .00 | -2921.40 | 3246.00 | 550081.86 | 533528.07 | 1083609.93 | -2921.40 |
965 | 30-10-2018 | BERGEPAINT | 287.75 | 283.5 | 286.50 | 299.25 | 273.75 | 09:20 | 09:50 | 09:50 | 00:00 | 00:00 | .00 | 14:20 | 278.20 | .00 | .00 | -7416.25 | 9248.50 | 1745.00 | 542665.61 | 542776.57 | 1085442.18 | 1832.25 |
966 | 30-10-2018 | MCX | 723.9 | 708 | 710.00 | 757.70 | 662.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 703.50 | .00 | .00 | .00 | 3168.00 | 704.00 | 542665.61 | 545944.57 | 1088610.18 | 3168.00 |
967 | 31-10-2018 | COLPAL | 1121.85 | 1097.5 | 1120.00 | 1193.05 | 1046.95 | 2018-11-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-01 14:20:00 | 1107.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6244.00 | .00 | 446.00 | 536421.61 | 545944.57 | 1082366.18 | -6244.00 |
968 | 31-10-2018 | BANDHANBNK | 395.6 | 386.8 | 395.00 | 421.40 | 368.60 | 2018-11-01 10:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-01 14:20:00 | 411.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 20619.50 | .00 | 1265.00 | 557041.11 | 545944.57 | 1102985.68 | 20619.50 |
969 | 31-10-2018 | COFORGE | 1241 | 1210.4 | 1230.00 | 1321.80 | 1138.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 406.00 | 557041.11 | 545944.57 | 1102985.68 | .00 |
970 | 31-10-2018 | JKCEMENT | 675.05 | 665.05 | 675.05 | 705.05 | 645.05 | 2018-11-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-01 14:20:00 | 675.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 185.00 | .00 | 740.00 | 557226.11 | 545944.57 | 1103170.68 | 185.00 |
971 | 01-11-2018 | BSOFT | 224 | 216.7 | 218.75 | 240.65 | 196.85 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 208.45 | .00 | .00 | .00 | 18851.25 | 2285.00 | 557226.11 | 564795.82 | 1122021.93 | 18851.25 |
972 | 01-11-2018 | IDEA | 23.7 | 23.15 | 23.55 | 25.20 | 21.90 | 2018-11-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-02 14:20:00 | 24.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10615.50 | .00 | 21231.00 | 567841.61 | 564795.82 | 1132637.43 | 10615.50 |
973 | 05-11-2018 | LT | 1365 | 1343.55 | 1350.15 | 1414.50 | 1285.80 | 2018-11-06 12:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-06 14:20:00 | 1361.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1295.00 | .00 | 370.00 | 566546.61 | 564795.82 | 1131342.43 | -1295.00 |
974 | 05-11-2018 | COLPAL | 1115 | 1102 | 1110.10 | 1149.10 | 1071.10 | 00:00 | 10:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1099.20 | .00 | .00 | .00 | 1260.00 | 450.00 | 566546.61 | 566055.82 | 1132602.43 | 1260.00 |
975 | 13-11-2018 | PIIND | 833 | 815 | 830.00 | 884.00 | 776.00 | 2018-11-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-14 14:20:00 | 831.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -782.60 | .00 | 602.00 | 565764.01 | 566055.82 | 1131819.83 | -782.60 |
976 | 13-11-2018 | CUB | 165.75 | 164.65 | 165.70 | 169.00 | 162.40 | 09:20 | 09:53 | 09:53 | 00:00 | 00:00 | .00 | 14:20 | 164.75 | .00 | .00 | -3318.70 | -301.70 | 3017.00 | 562445.31 | 565754.12 | 1128199.43 | -3620.40 |
977 | 14-11-2018 | TITAN | 897.5 | 883 | 892.25 | 935.75 | 848.75 | 2018-11-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-15 14:20:00 | 919.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12572.00 | .00 | 560.00 | 575017.31 | 565754.12 | 1140771.43 | 12572.00 |
978 | 15-11-2018 | ICICIGI | 830 | 818.6 | 821.00 | 855.20 | 786.80 | 1899-12-30 00:00:00 | 2018-11-16 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2018-11-16 14:20:00 | 821.60 | .00 | .00 | .00 | -1827.00 | 609.00 | 575017.31 | 563927.12 | 1138944.43 | -1827.00 |
979 | 19-11-2018 | TRENT | 334 | 328 | 330.00 | 348.00 | 312.00 | 00:00 | 13:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 324.05 | .00 | .00 | .00 | 5984.25 | 1515.00 | 575017.31 | 569911.37 | 1144928.68 | 5984.25 |
980 | 19-11-2018 | LICHSGFIN | 460.9 | 451.25 | 454.60 | 483.55 | 425.65 | 2018-11-20 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-20 14:20:00 | 457.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3791.55 | .00 | 1099.00 | 571225.76 | 569911.37 | 1141137.13 | -3791.55 |
981 | 19-11-2018 | PIIND | 836 | 823.4 | 825.60 | 863.40 | 787.80 | 2018-11-20 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-20 14:20:00 | 836.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 574.75 | .00 | 605.00 | 571800.51 | 569911.37 | 1141711.88 | 574.75 |
982 | 19-11-2018 | MPHASIS | 955.25 | 943.4 | 946.00 | 981.55 | 910.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 927.60 | .00 | .00 | .00 | 8342.40 | 528.00 | 571800.51 | 578253.77 | 1150054.28 | 8342.40 |
983 | 20-11-2018 | HAVELLS | 685.5 | 675.05 | 678.00 | 709.35 | 646.65 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 670.45 | .00 | .00 | .00 | 3390.20 | 737.00 | 571800.51 | 581643.97 | 1153444.48 | 3390.20 |
984 | 20-11-2018 | DIXON | 411 | 400.2 | 408.00 | 440.40 | 375.60 | 2018-11-21 11:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-21 14:20:00 | 408.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2695.00 | .00 | 1225.00 | 569105.51 | 581643.97 | 1150749.48 | -2695.00 |
985 | 20-11-2018 | CONCOR | 548.72 | 533.6 | 547.96 | 593.32 | 502.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 912.00 | 569105.51 | 581643.97 | 1150749.48 | .00 |
986 | 20-11-2018 | INDUSTOWER | 261.25 | 257.9 | 259.05 | 269.10 | 249.00 | 00:00 | 10:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 259.85 | .00 | .00 | .00 | -3763.50 | 1930.00 | 569105.51 | 577880.47 | 1146985.98 | -3763.50 |
987 | 21-11-2018 | NESTLEIND | 10349 | 10181.15 | 10306.90 | 10810.45 | 9803.35 | 2018-11-22 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-22 14:20:00 | 10359.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 480.00 | .00 | 48.00 | 569585.51 | 577880.47 | 1147465.98 | 480.00 |
988 | 21-11-2018 | CONCOR | 548.68 | 536.2 | 543.84 | 581.28 | 506.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 919.00 | 569585.51 | 577880.47 | 1147465.98 | .00 |
989 | 21-11-2018 | MARICO | 354 | 350.1 | 353.00 | 364.70 | 341.30 | 2018-11-22 09:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-22 14:20:00 | 354.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 566.40 | .00 | 1416.00 | 570151.91 | 577880.47 | 1148032.38 | 566.40 |
990 | 21-11-2018 | NAVINFLUOR | 690.9 | 679 | 685.00 | 720.70 | 649.30 | 2018-11-22 12:31:00 | 2018-11-22 10:02:00 | 1899-12-30 00:00:00 | 2018-11-22 12:31:00 | 2018-11-22 14:20:00 | 710.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13923.90 | -8675.10 | 729.00 | 584075.81 | 569205.37 | 1153281.18 | 5248.80 |
991 | 26-11-2018 | ULTRACEMCO | 4000 | 3941.85 | 3982.00 | 4156.45 | 3807.55 | 2018-11-27 10:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-27 14:20:00 | 4000.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12.50 | .00 | 125.00 | 584088.31 | 569205.37 | 1153293.68 | 12.50 |
992 | 26-11-2018 | LALPATHLAB | 878.75 | 863.1 | 877.30 | 924.25 | 830.35 | 09:20 | 12:44 | 12:44 | 00:00 | 00:00 | .00 | 14:20 | 871.85 | .00 | .00 | -8904.85 | -4978.75 | 569.00 | 575183.46 | 564226.62 | 1139410.08 | -13883.60 |
993 | 27-11-2018 | SBILIFE | 574 | 563.25 | 568.00 | 600.25 | 535.75 | 2018-11-28 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-28 14:20:00 | 570.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3520.00 | .00 | 880.00 | 571663.46 | 564226.62 | 1135890.08 | -3520.00 |
994 | 27-11-2018 | IEX | 52.95 | 51.85 | 52.35 | 55.65 | 49.05 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 9551.00 | 571663.46 | 564226.62 | 1135890.08 | .00 |
995 | 28-11-2018 | DRREDDY | 2595.35 | 2547.75 | 2584.00 | 2726.80 | 2441.20 | 2018-11-29 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-29 14:20:00 | 2628.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6320.75 | .00 | 193.00 | 577984.21 | 564226.62 | 1142210.83 | 6320.75 |
996 | 28-11-2018 | HDFCLIFE | 396 | 390.95 | 395.10 | 410.25 | 379.95 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1265.00 | 577984.21 | 564226.62 | 1142210.83 | .00 |
997 | 28-11-2018 | HDFCAMC | 1482.95 | 1454.75 | 1471.65 | 1556.25 | 1387.05 | 2018-11-29 10:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-11-29 14:20:00 | 1480.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -711.90 | .00 | 339.00 | 577272.31 | 564226.62 | 1141498.93 | -711.90 |
998 | 03-12-2018 | MFSL | 451 | 435.85 | 439.00 | 484.45 | 393.55 | 00:00 | 11:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 434.00 | .00 | .00 | .00 | 2105.30 | 1138.00 | 577272.31 | 566331.92 | 1143604.23 | 2105.30 |
999 | 03-12-2018 | ONGC | 143 | 140.2 | 142.60 | 151.00 | 134.20 | 2018-12-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-04 14:20:00 | 146.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12972.20 | .00 | 3506.00 | 590244.51 | 566331.92 | 1156576.43 | 12972.20 |
1000 | 03-12-2018 | TCS | 1990 | 1968.3 | 1983.00 | 2048.10 | 1917.90 | 2018-12-04 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-04 14:20:00 | 2014.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6287.40 | .00 | 252.00 | 596531.91 | 566331.92 | 1162863.83 | 6287.40 |
1001 | 04-12-2018 | LTIM | 1583 | 1560.6 | 1575.00 | 1642.20 | 1507.80 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1552.00 | .00 | .00 | .00 | 2726.20 | 317.00 | 596531.91 | 569058.12 | 1165590.03 | 2726.20 |
1002 | 05-12-2018 | UPL | 502.65 | 491.45 | 498.00 | 531.60 | 464.40 | 2018-12-06 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-06 14:20:00 | 500.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1957.80 | .00 | 1004.00 | 594574.11 | 569058.12 | 1163632.23 | -1957.80 |
1003 | 05-12-2018 | POWERGRID | 140.8 | 136.9 | 137.65 | 149.35 | 125.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3632.00 | 594574.11 | 569058.12 | 1163632.23 | .00 |
1004 | 05-12-2018 | CROMPTON | 222.65 | 217.7 | 219.90 | 234.75 | 205.05 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 216.55 | .00 | .00 | .00 | 2613.95 | 2273.00 | 594574.11 | 571672.07 | 1166246.18 | 2613.95 |
1005 | 06-12-2018 | WIPRO | 252.97 | 247.37 | 250.23 | 267.03 | 233.43 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 250.04 | .00 | .00 | .00 | -5334.66 | 1998.00 | 594574.11 | 566337.41 | 1160911.52 | -5334.66 |
1006 | 06-12-2018 | POWERGRID | 139.05 | 137.05 | 137.85 | 143.85 | 131.85 | 10:20 | 09:28 | 11:45 | 10:20 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -7254.00 | -7254.00 | 3627.00 | 587320.11 | 559083.41 | 1146403.52 | -14508.00 |
1007 | 13-12-2018 | NAUKRI | 1580.95 | 1535.2 | 1538.00 | 1675.25 | 1400.75 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 325.00 | 587320.11 | 559083.41 | 1146403.52 | .00 |
1008 | 17-12-2018 | BEL | 28.15 | 27.6 | 27.75 | 29.40 | 26.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 18018.00 | 587320.11 | 559083.41 | 1146403.52 | .00 |
1009 | 17-12-2018 | WIPRO | 256.95 | 251.43 | 252.07 | 268.63 | 235.51 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 252.63 | .00 | .00 | .00 | -2379.60 | 1983.00 | 587320.11 | 556703.81 | 1144023.92 | -2379.60 |
1010 | 17-12-2018 | SHRIRAMFIN | 1173.1 | 1138.05 | 1167.20 | 1272.35 | 1062.05 | 2018-12-18 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-18 14:20:00 | 1166.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2696.40 | .00 | 428.00 | 584623.71 | 556703.81 | 1141327.52 | -2696.40 |
1011 | 17-12-2018 | IPCALAB | 401.5 | 391.5 | 401.00 | 431.00 | 371.00 | 00:00 | 11:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 389.75 | .00 | .00 | .00 | 2180.50 | 1246.00 | 584623.71 | 558884.31 | 1143508.02 | 2180.50 |
1012 | 17-12-2018 | DELTACORP | 245.9 | 242.05 | 244.80 | 256.35 | 233.25 | 2018-12-18 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-18 14:20:00 | 253.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15315.00 | .00 | 2042.00 | 599938.71 | 558884.31 | 1158823.02 | 15315.00 |
1013 | 17-12-2018 | IDFCFIRSTB | 39.6 | 38.9 | 39.20 | 41.30 | 37.10 | 2018-12-18 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-18 14:20:00 | 41.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 18494.75 | .00 | 12755.00 | 618433.46 | 558884.31 | 1177317.77 | 18494.75 |
1014 | 18-12-2018 | ONGC | 148.95 | 146.3 | 147.50 | 155.45 | 139.55 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3389.00 | 618433.46 | 558884.31 | 1177317.77 | .00 |
1015 | 18-12-2018 | TATACOMM | 534.5 | 525.3 | 532.90 | 560.50 | 505.30 | 2018-12-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-19 14:20:00 | 545.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10083.50 | .00 | 938.00 | 628516.96 | 558884.31 | 1187401.27 | 10083.50 |
1016 | 18-12-2018 | ABFRL | 201.8 | 196.15 | 200.80 | 217.75 | 183.85 | 2018-12-19 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-19 14:20:00 | 201.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -498.00 | .00 | 2490.00 | 628018.96 | 558884.31 | 1186903.27 | -498.00 |
1017 | 19-12-2018 | ONGC | 148.8 | 147.3 | 147.95 | 152.45 | 143.45 | 2018-12-20 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-20 14:20:00 | 149.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 675.80 | .00 | 3379.00 | 628694.76 | 558884.31 | 1187579.07 | 675.80 |
1018 | 19-12-2018 | CUMMINSIND | 836.95 | 814.55 | 816.00 | 883.20 | 748.80 | 00:00 | 10:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 825.45 | .00 | .00 | .00 | -6670.80 | 612.00 | 628694.76 | 552213.51 | 1180908.27 | -6670.80 |
1019 | 19-12-2018 | NESTLEIND | 11230 | 11112.05 | 11150.05 | 11503.90 | 10796.20 | 2018-12-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2018-12-20 14:20:00 | 11222.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -345.40 | .00 | 44.00 | 628349.36 | 552213.51 | 1180562.87 | -345.40 |
1020 | 20-12-2018 | INDHOTEL | 144.5 | 141.1 | 142.25 | 152.45 | 132.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3514.00 | 628349.36 | 552213.51 | 1180562.87 | .00 |
1021 | 31-12-2018 | HDFCBANK | 1068.5 | 1058.35 | 1063.80 | 1094.25 | 1033.35 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1060.20 | .00 | .00 | .00 | -869.50 | 470.00 | 628349.36 | 551344.01 | 1179693.37 | -869.50 |
1022 | 31-12-2018 | GNFC | 344.5 | 340.1 | 341.60 | 354.80 | 328.40 | 09:45 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43466.41 | .00 | 15068.90 | .00 | 1463.00 | 643418.26 | 551344.01 | 1194762.27 | 15068.90 |
1023 | 31-12-2018 | ASIANPAINT | 1378 | 1367.3 | 1373.20 | 1405.30 | 1341.10 | 1899-12-30 00:00:00 | 2019-01-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-01-01 14:20:00 | 1370.00 | .00 | .00 | .00 | -982.80 | 364.00 | 643418.26 | 550361.21 | 1193779.47 | -982.80 |
1024 | 01-01-2019 | JUBLFOOD | 251.55 | 248.7 | 248.80 | 257.35 | 240.25 | 09:20 | 13:46 | 13:46 | 00:00 | 00:00 | .00 | 14:20 | 248.55 | .00 | .00 | -5725.65 | 301.35 | 2009.00 | 637692.61 | 550662.56 | 1188355.17 | -5424.30 |
1025 | 02-01-2019 | AUBANK | 312.3 | 305.95 | 310.10 | 329.15 | 291.05 | 2019-01-03 09:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-03 14:20:00 | 311.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1612.00 | .00 | 1612.00 | 636080.61 | 550662.56 | 1186743.17 | -1612.00 |
1026 | 02-01-2019 | HAL | 814 | 795.85 | 799.90 | 854.35 | 745.45 | 00:00 | 09:59 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 796.35 | .00 | .00 | .00 | -312.50 | 625.00 | 636080.61 | 550350.06 | 1186430.67 | -312.50 |
1027 | 02-01-2019 | GUJGASLTD | 134.25 | 133.5 | 134.00 | 136.25 | 131.75 | 2019-01-03 10:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-03 14:20:00 | 133.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1865.50 | .00 | 3731.00 | 634215.11 | 550350.06 | 1184565.17 | -1865.50 |
1028 | 03-01-2019 | COROMANDEL | 453.95 | 449.3 | 449.30 | 463.25 | 435.35 | 09:27 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43469.54 | .00 | 10341.60 | .00 | 1112.00 | 644556.71 | 550350.06 | 1194906.77 | 10341.60 |
1029 | 03-01-2019 | DEEPAKNTR | 223.6 | 218 | 220.40 | 237.20 | 203.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2268.00 | 644556.71 | 550350.06 | 1194906.77 | .00 |
1030 | 07-01-2019 | BRITANNIA | 3155 | 3125 | 3155.00 | 3245.00 | 3065.00 | 00:00 | 09:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3119.60 | .00 | .00 | .00 | 853.20 | 158.00 | 644556.71 | 551203.26 | 1195759.97 | 853.20 |
1031 | 07-01-2019 | GODREJCP | 812.6 | 798.35 | 801.00 | 843.75 | 758.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 779.25 | .00 | .00 | .00 | 11918.40 | 624.00 | 644556.71 | 563121.66 | 1207678.37 | 11918.40 |
1032 | 08-01-2019 | MPHASIS | 930.05 | 920.6 | 925.00 | 953.35 | 896.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 900.35 | .00 | .00 | .00 | 10935.00 | 540.00 | 644556.71 | 574056.66 | 1218613.37 | 10935.00 |
1033 | 09-01-2019 | MFSL | 442.75 | 436.1 | 441.00 | 460.95 | 421.05 | 09:21 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43475.58 | .00 | 20620.60 | .00 | 1133.00 | 665177.31 | 574056.66 | 1239233.97 | 20620.60 |
1034 | 09-01-2019 | BERGEPAINT | 326.5 | 321.95 | 323.35 | 337.00 | 309.70 | 2019-01-10 13:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-10 14:20:00 | 325.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1236.80 | .00 | 1546.00 | 663940.51 | 574056.66 | 1237997.17 | -1236.80 |
1035 | 10-01-2019 | BALRAMCHIN | 110.5 | 108.35 | 110.00 | 116.45 | 103.55 | 2019-01-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-11 14:20:00 | 111.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3636.00 | .00 | 4545.00 | 667576.51 | 574056.66 | 1241633.17 | 3636.00 |
1036 | 10-01-2019 | RAMCOCEM | 632.45 | 618.15 | 628.00 | 670.90 | 585.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 796.00 | 667576.51 | 574056.66 | 1241633.17 | .00 |
1037 | 15-01-2019 | NESTLEIND | 11340 | 11200 | 11261.05 | 11681.05 | 10841.05 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 10990.00 | .00 | .00 | .00 | 9240.00 | 44.00 | 667576.51 | 583296.66 | 1250873.17 | 9240.00 |
1038 | 15-01-2019 | BANKBARODA | 122.15 | 120.75 | 121.10 | 125.30 | 116.90 | 2019-01-16 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-16 14:20:00 | 121.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3715.20 | .00 | 4128.00 | 663861.31 | 583296.66 | 1247157.97 | -3715.20 |
1039 | 16-01-2019 | COROMANDEL | 457.9 | 453 | 455.05 | 469.75 | 440.35 | 2019-01-17 10:19:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-17 14:20:00 | 454.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3952.80 | .00 | 1098.00 | 659908.51 | 583296.66 | 1243205.17 | -3952.80 |
1040 | 17-01-2019 | MFSL | 462.5 | 454.8 | 456.05 | 479.15 | 432.95 | 00:00 | 12:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 456.50 | .00 | .00 | .00 | -1863.20 | 1096.00 | 659908.51 | 581433.46 | 1241341.97 | -1863.20 |
1041 | 17-01-2019 | BALKRISIND | 877.7 | 868.45 | 874.45 | 902.20 | 846.70 | 00:00 | 09:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 868.95 | .00 | .00 | .00 | -285.50 | 571.00 | 659908.51 | 581147.96 | 1241056.47 | -285.50 |
1042 | 21-01-2019 | FEDERALBNK | 90.8 | 88.4 | 89.30 | 96.50 | 82.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 89.35 | .00 | .00 | .00 | -5319.05 | 5599.00 | 659908.51 | 575828.91 | 1235737.42 | -5319.05 |
1043 | 22-01-2019 | HINDUNILVR | 1755 | 1741.25 | 1752.00 | 1793.25 | 1710.75 | 2019-01-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-23 14:20:00 | 1776.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6170.25 | .00 | 285.00 | 666078.76 | 575828.91 | 1241907.67 | 6170.25 |
1044 | 22-01-2019 | DEEPAKNTR | 232 | 228 | 228.05 | 240.05 | 216.05 | 00:00 | 10:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 230.30 | .00 | .00 | .00 | -5041.60 | 2192.00 | 666078.76 | 570787.31 | 1236866.07 | -5041.60 |
1045 | 22-01-2019 | MPHASIS | 875.5 | 863.1 | 868.10 | 905.30 | 830.90 | 2019-01-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-23 14:20:00 | 896.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11816.25 | .00 | 575.00 | 677895.01 | 570787.31 | 1248682.32 | 11816.25 |
1046 | 24-01-2019 | TATASTEEL | 46.45 | 45.7 | 46.20 | 48.45 | 43.95 | 09:20 | 14:02 | 14:02 | 00:00 | 00:00 | .00 | 14:20 | 45.40 | .00 | .00 | -8116.50 | 3246.60 | 10822.00 | 669778.51 | 574033.91 | 1243812.42 | -4869.90 |
1047 | 24-01-2019 | ASIANPAINT | 1413.5 | 1396.5 | 1408.40 | 1459.40 | 1357.40 | 09:24 | 10:05 | 10:05 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43490.58 | -6035.00 | 13880.50 | 355.00 | 663743.51 | 587914.41 | 1251657.92 | 7845.50 |
1048 | 24-01-2019 | LTTS | 1686.75 | 1656 | 1676.00 | 1768.25 | 1583.75 | 2019-01-25 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-25 14:20:00 | 1681.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1504.90 | .00 | 298.00 | 662238.61 | 587914.41 | 1250153.02 | -1504.90 |
1049 | 29-01-2019 | BERGEPAINT | 316.75 | 310.5 | 310.50 | 329.25 | 291.75 | 2019-01-30 13:12:00 | 2019-01-30 10:40:00 | 1899-12-30 00:00:00 | 2019-01-30 13:12:00 | 2019-01-30 14:20:00 | 317.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 724.50 | -10062.50 | 1610.00 | 662963.11 | 577851.91 | 1240815.02 | -9338.00 |
1050 | 29-01-2019 | BSOFT | 116.4 | 110 | 115.30 | 134.50 | 96.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4336.00 | 662963.11 | 577851.91 | 1240815.02 | .00 |
1051 | 30-01-2019 | ABBOTINDIA | 8080.9 | 8010.3 | 8042.25 | 8254.05 | 7830.45 | 2019-01-31 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-31 14:20:00 | 8074.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -368.90 | .00 | 62.00 | 662594.21 | 577851.91 | 1240446.12 | -368.90 |
1052 | 30-01-2019 | INDHOTEL | 130.9 | 128.55 | 129.85 | 136.90 | 122.80 | 2019-01-31 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-01-31 14:20:00 | 134.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14245.00 | .00 | 3850.00 | 676839.21 | 577851.91 | 1254691.12 | 14245.00 |
1053 | 30-01-2019 | SBILIFE | 616.4 | 596 | 600.50 | 661.70 | 539.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 832.00 | 676839.21 | 577851.91 | 1254691.12 | .00 |
1054 | 30-01-2019 | CANBK | 251.85 | 245.2 | 251.65 | 271.60 | 231.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1986.00 | 676839.21 | 577851.91 | 1254691.12 | .00 |
1055 | 30-01-2019 | SUNTV | 541.15 | 525.4 | 534.00 | 581.25 | 486.75 | 00:00 | 10:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 532.65 | .00 | .00 | .00 | -6786.00 | 936.00 | 676839.21 | 571065.91 | 1247905.12 | -6786.00 |
1056 | 30-01-2019 | IDEA | 18.95 | 18.25 | 18.55 | 20.65 | 16.45 | 00:00 | 10:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 18.35 | .00 | .00 | .00 | -2695.40 | 26954.00 | 676839.21 | 568370.51 | 1245209.72 | -2695.40 |
1057 | 30-01-2019 | ADANIPORTS | 349.05 | 335.6 | 339.90 | 380.25 | 299.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 334.75 | .00 | .00 | .00 | 1250.35 | 1471.00 | 676839.21 | 569620.86 | 1246460.07 | 1250.35 |
1058 | 30-01-2019 | GODREJPROP | 757.25 | 743 | 746.50 | 789.25 | 703.75 | 00:00 | 12:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 740.30 | .00 | .00 | .00 | 1806.30 | 669.00 | 676839.21 | 571427.16 | 1248266.37 | 1806.30 |
1059 | 30-01-2019 | CROMPTON | 221.15 | 212.2 | 216.10 | 242.95 | 189.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2313.00 | 676839.21 | 571427.16 | 1248266.37 | .00 |
1060 | 30-01-2019 | ICICIPRULI | 295.45 | 291 | 294.70 | 308.05 | 281.35 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 286.60 | .00 | .00 | .00 | 7462.40 | 1696.00 | 676839.21 | 578889.56 | 1255728.77 | 7462.40 |
1061 | 31-01-2019 | MOTHERSON | 95.45 | 93.4 | 94.00 | 100.15 | 87.85 | 2019-02-01 12:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-01 14:20:00 | 93.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8510.40 | .00 | 5319.00 | 668328.81 | 578889.56 | 1247218.37 | -8510.40 |
1062 | 04-02-2019 | PIIND | 854.3 | 833.1 | 835.00 | 898.60 | 771.40 | 1899-12-30 00:00:00 | 2019-02-05 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-02-05 14:20:00 | 835.00 | .00 | .00 | .00 | -1136.20 | 598.00 | 668328.81 | 577753.36 | 1246082.17 | -1136.20 |
1063 | 04-02-2019 | AXISBANK | 724.5 | 708 | 722.00 | 771.50 | 672.50 | 2019-02-05 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-05 14:20:00 | 729.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3667.60 | .00 | 692.00 | 671996.41 | 577753.36 | 1249749.77 | 3667.60 |
1064 | 04-02-2019 | OFSS | 3820 | 3753 | 3804.90 | 4005.90 | 3603.90 | 2019-02-05 12:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-05 14:20:00 | 3831.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1460.65 | .00 | 131.00 | 673457.06 | 577753.36 | 1251210.42 | 1460.65 |
1065 | 05-02-2019 | LICHSGFIN | 462.15 | 454.1 | 460.00 | 484.15 | 435.85 | 09:24 | 10:05 | 10:05 | 00:00 | 00:00 | .00 | 14:20 | 458.15 | .00 | .00 | -8742.30 | -4398.30 | 1086.00 | 664714.76 | 573355.06 | 1238069.82 | -13140.60 |
1066 | 05-02-2019 | DIXON | 453 | 444 | 445.00 | 472.00 | 418.00 | 00:00 | 10:15 | 00:00 | 00:00 | 00:00 | .00 | 14:19 | 440.20 | .00 | .00 | .00 | 4267.40 | 1123.00 | 664714.76 | 577622.46 | 1242337.22 | 4267.40 |
1067 | 05-02-2019 | MUTHOOTFIN | 504 | 493.85 | 496.00 | 526.45 | 465.55 | 09:25 | 13:34 | 13:34 | 13:36 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -10231.20 | -10231.20 | 1008.00 | 654483.56 | 567391.26 | 1221874.82 | -20462.40 |
1068 | 06-02-2019 | COLPAL | 1307 | 1291.1 | 1304.00 | 1351.70 | 1256.30 | 2019-02-07 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-07 14:20:00 | 1298.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3178.90 | .00 | 383.00 | 651304.66 | 567391.26 | 1218695.92 | -3178.90 |
1069 | 06-02-2019 | IBULHSGFIN | 661.75 | 636 | 657.00 | 734.25 | 579.75 | 2019-02-07 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-07 14:20:00 | 661.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -38.05 | .00 | 761.00 | 651266.61 | 567391.26 | 1218657.87 | -38.05 |
1070 | 07-02-2019 | ATUL | 3508 | 3474.15 | 3500.00 | 3601.55 | 3398.45 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:19 | 3470.10 | .00 | .00 | .00 | 575.10 | 142.00 | 651266.61 | 567966.36 | 1219232.97 | 575.10 |
1071 | 11-02-2019 | CUB | 188.9 | 186.1 | 186.10 | 194.50 | 177.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2686.00 | 651266.61 | 567966.36 | 1219232.97 | .00 |
1072 | 11-02-2019 | ZYDUSLIFE | 326.25 | 320 | 324.50 | 343.25 | 305.75 | 00:00 | 11:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 320.25 | .00 | .00 | .00 | -385.00 | 1540.00 | 651266.61 | 567581.36 | 1218847.97 | -385.00 |
1073 | 12-02-2019 | OFSS | 3848.95 | 3762.9 | 3793.15 | 4051.30 | 3535.00 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3833.10 | .00 | .00 | .00 | -9196.20 | 131.00 | 651266.61 | 558385.16 | 1209651.77 | -9196.20 |
1074 | 12-02-2019 | GUJGASLTD | 125.7 | 123 | 124.20 | 132.30 | 116.10 | 00:00 | 10:13 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 122.90 | .00 | .00 | .00 | 402.50 | 4025.00 | 651266.61 | 558787.66 | 1210054.27 | 402.50 |
1075 | 13-02-2019 | LAURUSLABS | 67.3 | 66.6 | 66.70 | 68.80 | 64.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 65.90 | .00 | .00 | .00 | 5247.20 | 7496.00 | 651266.61 | 564034.86 | 1215301.47 | 5247.20 |
1076 | 13-02-2019 | CIPLA | 545.65 | 538.2 | 542.90 | 565.25 | 520.55 | 09:21 | 11:59 | 11:59 | 00:00 | 00:00 | .00 | 14:20 | 542.85 | .00 | .00 | -6854.00 | -4278.00 | 920.00 | 644412.61 | 559756.86 | 1204169.47 | -11132.00 |
1077 | 13-02-2019 | MRF | 55892.7 | 55200 | 55600.00 | 57678.10 | 53521.90 | 2019-02-14 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-14 14:20:00 | 56311.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3348.80 | .00 | 8.00 | 647761.41 | 559756.86 | 1207518.27 | 3348.80 |
1078 | 13-02-2019 | HINDALCO | 200.9 | 197.2 | 197.60 | 208.70 | 186.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 191.75 | .00 | .00 | .00 | 13788.50 | 2530.00 | 647761.41 | 573545.36 | 1221306.77 | 13788.50 |
1079 | 13-02-2019 | APOLLOHOSP | 1164.65 | 1135.35 | 1155.50 | 1243.40 | 1067.60 | 00:00 | 11:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1139.80 | .00 | .00 | .00 | -1922.40 | 432.00 | 647761.41 | 571622.96 | 1219384.37 | -1922.40 |
1080 | 14-02-2019 | PIIND | 905.05 | 890 | 903.65 | 948.80 | 858.50 | 00:00 | 11:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 894.05 | .00 | .00 | .00 | -2239.65 | 553.00 | 647761.41 | 569383.31 | 1217144.72 | -2239.65 |
1081 | 14-02-2019 | SBILIFE | 574.5 | 564.9 | 568.55 | 597.35 | 539.75 | 09:48 | 11:10 | 11:10 | 00:00 | 00:00 | .00 | 14:20 | 567.30 | .00 | .00 | -8438.40 | -2109.60 | 879.00 | 639323.01 | 567273.71 | 1206596.72 | -10548.00 |
1082 | 14-02-2019 | BSOFT | 113.55 | 110.8 | 112.80 | 121.05 | 104.55 | 00:00 | 10:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 108.95 | .00 | .00 | .00 | 8199.20 | 4432.00 | 639323.01 | 575472.91 | 1214795.92 | 8199.20 |
1083 | 18-02-2019 | BHEL | 61.6 | 60.9 | 61.10 | 63.20 | 59.00 | 2019-02-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-19 14:20:00 | 62.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5728.10 | .00 | 8183.00 | 645051.11 | 575472.91 | 1220524.02 | 5728.10 |
1084 | 18-02-2019 | ESCORTS | 641.8 | 626.6 | 627.95 | 673.55 | 582.35 | 2019-02-19 11:51:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-19 14:20:00 | 645.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3263.60 | .00 | 796.00 | 648314.71 | 575472.91 | 1223787.62 | 3263.60 |
1085 | 18-02-2019 | DEEPAKNTR | 218.5 | 212.5 | 215.30 | 233.30 | 197.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2322.00 | 648314.71 | 575472.91 | 1223787.62 | .00 |
1086 | 19-02-2019 | CIPLA | 545 | 536.75 | 540.20 | 564.95 | 515.45 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 925.00 | 648314.71 | 575472.91 | 1223787.62 | .00 |
1087 | 19-02-2019 | PEL | 2199.85 | 2164.05 | 2182.95 | 2290.35 | 2075.55 | 2019-02-20 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-20 14:20:00 | 2200.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 68.70 | .00 | 229.00 | 648383.41 | 575472.91 | 1223856.32 | 68.70 |
1088 | 19-02-2019 | TORNTPHARM | 888.6 | 877.85 | 878.50 | 910.75 | 846.25 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 878.80 | .00 | .00 | .00 | -540.55 | 569.00 | 648383.41 | 574932.36 | 1223315.77 | -540.55 |
1089 | 19-02-2019 | DEEPAKNTR | 218.4 | 213.5 | 214.00 | 228.70 | 199.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2336.00 | 648383.41 | 574932.36 | 1223315.77 | .00 |
1090 | 19-02-2019 | ZYDUSLIFE | 315.1 | 310.5 | 311.80 | 325.60 | 298.00 | 1899-12-30 00:00:00 | 2019-02-20 10:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-02-20 14:20:00 | 311.80 | .00 | .00 | .00 | -2083.90 | 1603.00 | 648383.41 | 572848.46 | 1221231.87 | -2083.90 |
1091 | 19-02-2019 | UBL | 1355.1 | 1331 | 1350.00 | 1422.30 | 1277.70 | 2019-02-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-20 14:20:00 | 1357.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 962.00 | .00 | 370.00 | 649345.41 | 572848.46 | 1222193.87 | 962.00 |
1092 | 20-02-2019 | CIPLA | 543.2 | 538.65 | 542.85 | 556.50 | 529.20 | 2019-02-21 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-21 14:20:00 | 545.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2072.25 | .00 | 921.00 | 651417.66 | 572848.46 | 1224266.12 | 2072.25 |
1093 | 20-02-2019 | DABUR | 426 | 421.3 | 426.00 | 440.10 | 411.90 | 2019-02-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-21 14:20:00 | 426.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1173.00 | 651417.66 | 572848.46 | 1224266.12 | .00 |
1094 | 20-02-2019 | TRENT | 333 | 327 | 331.30 | 349.30 | 313.30 | 00:00 | 11:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 330.65 | .00 | .00 | .00 | -5507.85 | 1509.00 | 651417.66 | 567340.61 | 1218758.27 | -5507.85 |
1095 | 20-02-2019 | PIDILITIND | 1084.7 | 1056.5 | 1075.10 | 1159.70 | 990.50 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 465.00 | 651417.66 | 567340.61 | 1218758.27 | .00 |
1096 | 20-02-2019 | ITC | 277.5 | 274.25 | 275.90 | 285.65 | 266.15 | 00:00 | 10:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 274.85 | .00 | .00 | .00 | -1087.20 | 1812.00 | 651417.66 | 566253.41 | 1217671.07 | -1087.20 |
1097 | 20-02-2019 | APOLLOHOSP | 1143.4 | 1120 | 1135.00 | 1205.20 | 1064.80 | 2019-02-21 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-21 14:20:00 | 1150.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3036.00 | .00 | 440.00 | 654453.66 | 566253.41 | 1220707.07 | 3036.00 |
1098 | 20-02-2019 | IPCALAB | 407.5 | 396.5 | 397.50 | 430.50 | 364.50 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1257.00 | 654453.66 | 566253.41 | 1220707.07 | .00 |
1099 | 20-02-2019 | L&TFH | 115.95 | 114 | 115.50 | 121.35 | 109.65 | 2019-02-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-02-21 14:20:00 | 118.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9307.35 | .00 | 4329.00 | 663761.01 | 566253.41 | 1230014.42 | 9307.35 |
1100 | 21-02-2019 | PIDILITIND | 1083 | 1066.15 | 1071.40 | 1121.95 | 1020.85 | 2019-02-22 09:42:00 | 2019-02-22 09:20:00 | 1899-12-30 00:00:00 | 2019-02-22 09:42:00 | 2019-02-22 14:20:00 | 1080.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1398.00 | -7852.10 | 466.00 | 662363.01 | 558401.31 | 1220764.32 | -9250.10 |
1101 | 25-02-2019 | ABB | 1264.5 | 1244 | 1249.00 | 1310.50 | 1187.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1238.05 | .00 | .00 | .00 | 2380.00 | 400.00 | 662363.01 | 560781.31 | 1223144.32 | 2380.00 |
1102 | 25-02-2019 | MANAPPURAM | 114.65 | 111.55 | 112.45 | 121.75 | 103.15 | 2019-02-26 12:40:00 | 2019-02-26 09:21:00 | 1899-12-30 00:00:00 | 2019-02-26 12:40:00 | 2019-02-26 14:20:00 | 113.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3112.20 | -13782.60 | 4446.00 | 659250.81 | 546998.71 | 1206249.52 | -16894.80 |
1103 | 25-02-2019 | INDIGO | 1124.5 | 1108.25 | 1117.40 | 1166.15 | 1068.65 | 09:25 | 10:08 | 10:08 | 11:38 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -7263.75 | -7263.75 | 447.00 | 651987.06 | 539734.96 | 1191722.02 | -14527.50 |
1104 | 28-02-2019 | ZEEL | 470.5 | 458.4 | 467.00 | 503.30 | 430.70 | 2019-03-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-01 14:20:00 | 479.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9416.00 | .00 | 1070.00 | 661403.06 | 539734.96 | 1201138.02 | 9416.00 |
1105 | 28-02-2019 | DIXON | 444.8 | 441 | 441.00 | 452.40 | 429.60 | 10:01 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43525.42 | .00 | 8610.80 | .00 | 1133.00 | 670013.86 | 539734.96 | 1209748.82 | 8610.80 |
1106 | 28-02-2019 | HAL | 670 | 650 | 657.25 | 717.25 | 597.25 | 2019-03-01 13:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-01 14:20:00 | 668.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1520.00 | .00 | 760.00 | 668493.86 | 539734.96 | 1208228.82 | -1520.00 |
1107 | 05-03-2019 | DALBHARAT | 1192 | 1148.15 | 1186.90 | 1318.45 | 1055.35 | 2019-03-06 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-06 14:20:00 | 1187.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1705.05 | .00 | 421.00 | 666788.81 | 539734.96 | 1206523.77 | -1705.05 |
1108 | 06-03-2019 | LTTS | 1560 | 1538 | 1545.00 | 1611.00 | 1479.00 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1530.10 | .00 | .00 | .00 | 2551.70 | 323.00 | 666788.81 | 542286.66 | 1209075.47 | 2551.70 |
1109 | 07-03-2019 | TATAMOTORS | 193.45 | 187.8 | 187.80 | 204.75 | 170.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 182.60 | .00 | .00 | .00 | 13842.40 | 2662.00 | 666788.81 | 556129.06 | 1222917.87 | 13842.40 |
1110 | 07-03-2019 | EICHERMOT | 2170 | 2141.1 | 2152.00 | 2238.70 | 2065.30 | 2019-03-08 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-08 14:20:00 | 2183.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3201.60 | .00 | 232.00 | 669990.41 | 556129.06 | 1226119.47 | 3201.60 |
1111 | 11-03-2019 | ABB | 1277 | 1261.5 | 1273.70 | 1320.20 | 1227.20 | 09:21 | 12:48 | 12:48 | 00:00 | 00:00 | .00 | 14:20 | 1259.00 | .00 | .00 | -6076.00 | 980.00 | 392.00 | 663914.41 | 557109.06 | 1221023.47 | -5096.00 |
1112 | 14-03-2019 | LT | 1396 | 1377 | 1386.00 | 1443.00 | 1329.00 | 2019-03-15 13:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-15 14:20:00 | 1406.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3888.00 | .00 | 360.00 | 667802.41 | 557109.06 | 1224911.47 | 3888.00 |
1113 | 14-03-2019 | INDUSTOWER | 318 | 312 | 316.00 | 334.00 | 298.00 | 09:20 | 11:22 | 11:22 | 00:00 | 00:00 | .00 | 14:20 | 312.10 | .00 | .00 | -9492.00 | -158.20 | 1582.00 | 658310.41 | 556950.86 | 1215261.27 | -9650.20 |
1114 | 18-03-2019 | BOSCHLTD | 18510.4 | 18365.25 | 18498.00 | 18933.45 | 18062.55 | 2019-03-19 10:02:00 | 2019-03-19 09:20:00 | 1899-12-30 00:00:00 | 2019-03-19 10:02:00 | 2019-03-19 14:20:00 | 18450.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1630.80 | -3919.05 | 27.00 | 656679.61 | 553031.81 | 1209711.42 | -5549.85 |
1115 | 18-03-2019 | M&MFIN | 268.25 | 261 | 263.15 | 284.90 | 241.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 254.80 | .00 | .00 | .00 | 11780.00 | 1900.00 | 656679.61 | 564811.81 | 1221491.42 | 11780.00 |
1116 | 19-03-2019 | ADANIENT | 144.85 | 140.5 | 142.00 | 155.05 | 128.95 | 00:00 | 11:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 139.40 | .00 | .00 | .00 | 3873.10 | 3521.00 | 656679.61 | 568684.91 | 1225364.52 | 3873.10 |
1117 | 19-03-2019 | NATIONALUM | 55.1 | 54.25 | 55.00 | 57.55 | 52.45 | 2019-03-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-20 14:20:00 | 56.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9090.00 | .00 | 9090.00 | 665769.61 | 568684.91 | 1234454.52 | 9090.00 |
1118 | 19-03-2019 | GODREJCP | 719 | 707.1 | 711.40 | 747.10 | 675.70 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 704.30 | .00 | .00 | .00 | 1965.60 | 702.00 | 665769.61 | 570650.51 | 1236420.12 | 1965.60 |
1119 | 27-03-2019 | TATAPOWER | 72.9 | 71.1 | 71.90 | 77.30 | 66.50 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 6954.00 | 665769.61 | 570650.51 | 1236420.12 | .00 |
1120 | 28-03-2019 | DLF | 197.8 | 191.6 | 195.95 | 214.55 | 177.35 | 2019-03-29 10:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-03-29 14:20:00 | 202.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11734.60 | .00 | 2551.00 | 677504.21 | 570650.51 | 1248154.72 | 11734.60 |
1121 | 01-04-2019 | ASIANPAINT | 1504 | 1490 | 1493.00 | 1535.00 | 1451.00 | 2019-04-02 11:04:00 | 2019-04-02 09:20:00 | 1899-12-30 00:00:00 | 2019-04-02 11:04:00 | 2019-04-02 14:20:00 | 1513.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3273.20 | -4676.00 | 334.00 | 680777.41 | 565974.51 | 1246751.92 | -1402.80 |
1122 | 02-04-2019 | ONGC | 159.7 | 156.4 | 158.55 | 168.45 | 148.65 | 00:00 | 12:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 157.50 | .00 | .00 | .00 | -3468.30 | 3153.00 | 680777.41 | 562506.21 | 1243283.62 | -3468.30 |
1123 | 02-04-2019 | AARTIIND | 398.65 | 390.5 | 395.00 | 419.45 | 370.55 | 2019-04-03 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-03 14:20:00 | 393.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6135.25 | .00 | 1265.00 | 674642.16 | 562506.21 | 1237148.37 | -6135.25 |
1124 | 02-04-2019 | NTPC | 136.7 | 134 | 135.95 | 144.05 | 127.85 | 2019-04-03 12:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-03 14:20:00 | 136.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 551.55 | .00 | 3677.00 | 675193.71 | 562506.21 | 1237699.92 | 551.55 |
1125 | 02-04-2019 | PFC | 123.8 | 119.25 | 122.00 | 135.65 | 108.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4098.00 | 675193.71 | 562506.21 | 1237699.92 | .00 |
1126 | 03-04-2019 | UBL | 1419.55 | 1396.05 | 1404.95 | 1475.45 | 1334.45 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 355.00 | 675193.71 | 562506.21 | 1237699.92 | .00 |
1127 | 04-04-2019 | SHRIRAMFIN | 1188.6 | 1165 | 1183.85 | 1254.65 | 1113.05 | 2019-04-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-05 14:20:00 | 1198.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4009.00 | .00 | 422.00 | 679202.71 | 562506.21 | 1241708.92 | 4009.00 |
1128 | 04-04-2019 | NATIONALUM | 56.45 | 55.15 | 55.60 | 59.50 | 51.70 | 2019-04-05 14:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-05 14:20:00 | 56.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -899.20 | .00 | 8992.00 | 678303.51 | 562506.21 | 1240809.72 | -899.20 |
1129 | 10-04-2019 | NIFTY | 11680.05 | 11571.75 | 11592.55 | 11917.45 | 11267.65 | 00:00 | 10:09 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 11564.00 | .00 | .00 | .00 | 333.25 | 43.00 | 678303.51 | 562839.46 | 1241142.97 | 333.25 |
1130 | 10-04-2019 | RECLTD | 115.15 | 112.3 | 113.15 | 121.70 | 104.60 | 1899-12-30 00:00:00 | 2019-04-11 13:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-04-11 14:20:00 | 112.45 | .00 | .00 | .00 | -662.70 | 4418.00 | 678303.51 | 562176.76 | 1240480.27 | -662.70 |
1131 | 11-04-2019 | HEROMOTOCO | 2612 | 2589.65 | 2597.00 | 2664.05 | 2529.95 | 2019-04-12 11:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-12 14:20:00 | 2636.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4608.00 | .00 | 192.00 | 682911.51 | 562176.76 | 1245088.27 | 4608.00 |
1132 | 11-04-2019 | RAMCOCEM | 761 | 746.3 | 756.90 | 801.00 | 712.80 | 2019-04-12 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-12 14:20:00 | 768.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5016.00 | .00 | 660.00 | 687927.51 | 562176.76 | 1250104.27 | 5016.00 |
1133 | 15-04-2019 | PVRINOX | 1686.6 | 1663.4 | 1669.40 | 1739.00 | 1599.80 | 2019-04-16 13:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-16 14:20:00 | 1704.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5277.35 | .00 | 299.00 | 693204.86 | 562176.76 | 1255381.62 | 5277.35 |
1134 | 23-04-2019 | TRENT | 359.85 | 354.9 | 358.00 | 372.85 | 343.15 | 00:00 | 10:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 356.00 | .00 | .00 | .00 | -1535.60 | 1396.00 | 693204.86 | 560641.16 | 1253846.02 | -1535.60 |
1135 | 23-04-2019 | HDFCLIFE | 403 | 396.85 | 397.60 | 416.05 | 379.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1257.00 | 693204.86 | 560641.16 | 1253846.02 | .00 |
1136 | 23-04-2019 | HCLTECH | 555.95 | 548.3 | 551.50 | 574.45 | 528.55 | 2019-04-24 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-24 14:20:00 | 565.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8199.30 | .00 | 906.00 | 701404.16 | 560641.16 | 1262045.32 | 8199.30 |
1137 | 24-04-2019 | HDFCLIFE | 400.9 | 397.3 | 400.80 | 411.60 | 390.00 | 09:27 | 10:44 | 10:44 | 10:44 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -4489.20 | -4489.20 | 1247.00 | 696914.96 | 556151.96 | 1253066.92 | -8978.40 |
1138 | 24-04-2019 | PNB | 88.8 | 86.75 | 88.00 | 94.15 | 81.85 | 2019-04-25 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-04-25 14:20:00 | 88.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4260.75 | .00 | 5681.00 | 692654.21 | 556151.96 | 1248806.17 | -4260.75 |
1139 | 24-04-2019 | GRANULES | 118 | 114.5 | 116.25 | 126.75 | 105.75 | 00:00 | 13:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 114.75 | .00 | .00 | .00 | -1075.25 | 4301.00 | 692654.21 | 555076.71 | 1247730.92 | -1075.25 |
1140 | 02-05-2019 | ABBOTINDIA | 7486.1 | 7400 | 7429.95 | 7688.25 | 7171.65 | 00:00 | 13:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 7385.65 | .00 | .00 | .00 | 961.45 | 67.00 | 692654.21 | 556038.16 | 1248692.37 | 961.45 |
1141 | 02-05-2019 | PFC | 116 | 113.95 | 114.20 | 120.35 | 108.05 | 00:00 | 10:08 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 114.05 | .00 | .00 | .00 | -437.80 | 4378.00 | 692654.21 | 555600.36 | 1248254.57 | -437.80 |
1142 | 06-05-2019 | CUMMINSIND | 718 | 705.95 | 714.15 | 750.30 | 678.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 700.00 | 692654.21 | 555600.36 | 1248254.57 | .00 |
1143 | 08-05-2019 | METROPOLIS | 942 | 930.6 | 938.00 | 972.20 | 903.80 | 1899-12-30 00:00:00 | 2019-05-09 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-05-09 14:20:00 | 928.00 | .00 | .00 | .00 | 1385.80 | 533.00 | 692654.21 | 556986.16 | 1249640.37 | 1385.80 |
1144 | 09-05-2019 | LTTS | 1710 | 1688 | 1694.95 | 1760.95 | 1628.95 | 00:00 | 13:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1697.00 | .00 | .00 | .00 | -2646.00 | 294.00 | 692654.21 | 554340.16 | 1246994.37 | -2646.00 |
1145 | 13-05-2019 | KOTAKBANK | 1399.75 | 1380.05 | 1388.50 | 1447.60 | 1329.40 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1392.40 | .00 | .00 | .00 | -4446.00 | 360.00 | 692654.21 | 549894.16 | 1242548.37 | -4446.00 |
1146 | 13-05-2019 | HAVELLS | 739 | 728.5 | 735.95 | 767.45 | 704.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 727.15 | .00 | .00 | .00 | 916.65 | 679.00 | 692654.21 | 550810.81 | 1243465.02 | 916.65 |
1147 | 13-05-2019 | ALKEM | 1739 | 1702.55 | 1703.50 | 1812.85 | 1594.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 293.00 | 692654.21 | 550810.81 | 1243465.02 | .00 |
1148 | 14-05-2019 | ALKEM | 1735.15 | 1703.5 | 1728.80 | 1823.75 | 1633.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1697.45 | .00 | .00 | .00 | 1748.45 | 289.00 | 692654.21 | 552559.26 | 1245213.47 | 1748.45 |
1149 | 16-05-2019 | BHEL | 62.7 | 60.5 | 62.00 | 68.60 | 55.40 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 8064.00 | 692654.21 | 552559.26 | 1245213.47 | .00 |
1150 | 16-05-2019 | NIFTY | 11281.55 | 11143.35 | 11261.90 | 11676.50 | 10847.30 | 2019-05-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-17 14:20:00 | 11366.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3751.00 | .00 | 44.00 | 696405.21 | 552559.26 | 1248964.47 | 3751.00 |
1151 | 16-05-2019 | DELTACORP | 192.4 | 186 | 189.40 | 208.60 | 170.20 | 00:00 | 10:01 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43602.59 | .00 | 41696.20 | 2639.00 | 696405.21 | 594255.46 | 1290660.67 | 41696.20 |
1152 | 16-05-2019 | MCX | 830.95 | 807 | 827.95 | 899.80 | 756.10 | 2019-05-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-17 14:20:00 | 825.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3587.85 | .00 | 603.00 | 692817.36 | 594255.46 | 1287072.82 | -3587.85 |
1153 | 20-05-2019 | ZYDUSLIFE | 257.45 | 248 | 251.70 | 280.05 | 223.35 | 00:00 | 10:43 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 245.85 | .00 | .00 | .00 | 4269.90 | 1986.00 | 692817.36 | 598525.36 | 1291342.72 | 4269.90 |
1154 | 21-05-2019 | BAJAJ-AUTO | 3043.9 | 2969.05 | 2980.05 | 3204.60 | 2755.50 | 2019-05-22 13:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-22 14:20:00 | 3035.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1486.30 | .00 | 167.00 | 691331.06 | 598525.36 | 1289856.42 | -1486.30 |
1155 | 22-05-2019 | AUROPHARMA | 674.8 | 663 | 670.00 | 705.40 | 634.60 | 2019-05-23 11:48:00 | 2019-05-23 09:31:00 | 1899-12-30 00:00:00 | 2019-05-23 11:48:00 | 2019-05-23 14:20:00 | 680.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4103.00 | -8802.80 | 746.00 | 695434.06 | 589722.56 | 1285156.62 | -4699.80 |
1156 | 22-05-2019 | NAVINFLUOR | 691.75 | 675.9 | 685.00 | 732.55 | 637.45 | 1899-12-30 00:00:00 | 2019-05-23 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-05-23 14:20:00 | 687.35 | .00 | .00 | .00 | -8347.05 | 729.00 | 695434.06 | 581375.51 | 1276809.57 | -8347.05 |
1157 | 22-05-2019 | ALKEM | 1708.25 | 1685.1 | 1698.95 | 1768.40 | 1629.50 | 00:00 | 10:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1685.20 | .00 | .00 | .00 | -29.40 | 294.00 | 695434.06 | 581346.11 | 1276780.17 | -29.40 |
1158 | 23-05-2019 | TORNTPHARM | 793.95 | 770.9 | 777.40 | 846.55 | 708.25 | 00:00 | 11:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 766.30 | .00 | .00 | .00 | 2957.80 | 643.00 | 695434.06 | 584303.91 | 1279737.97 | 2957.80 |
1159 | 27-05-2019 | CANFINHOME | 357.05 | 348.8 | 354.90 | 379.65 | 330.15 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 346.35 | .00 | .00 | .00 | 3449.60 | 1408.00 | 695434.06 | 587753.51 | 1283187.57 | 3449.60 |
1160 | 27-05-2019 | MARICO | 367.6 | 361.9 | 367.25 | 384.35 | 350.15 | 2019-05-28 10:56:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-28 14:20:00 | 368.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1292.95 | .00 | 1361.00 | 696727.01 | 587753.51 | 1284480.52 | 1292.95 |
1161 | 28-05-2019 | ADANIENT | 160.35 | 156.05 | 157.95 | 170.85 | 145.05 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 154.75 | .00 | .00 | .00 | 4114.50 | 3165.00 | 696727.01 | 591868.01 | 1288595.02 | 4114.50 |
1162 | 29-05-2019 | ABB | 1600.1 | 1577.15 | 1580.00 | 1648.85 | 1511.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1576.65 | .00 | .00 | .00 | 158.00 | 316.00 | 696727.01 | 592026.01 | 1288753.02 | 158.00 |
1163 | 29-05-2019 | BOSCHLTD | 17067.45 | 16926.4 | 17025.00 | 17448.15 | 16601.85 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43615.53 | .00 | 11040.30 | .00 | 29.00 | 707767.31 | 592026.01 | 1299793.32 | 11040.30 |
1164 | 29-05-2019 | MOTHERSON | 80.8 | 78.7 | 80.05 | 86.35 | 73.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 78.05 | .00 | .00 | .00 | 4059.90 | 6246.00 | 707767.31 | 596085.91 | 1303853.22 | 4059.90 |
1165 | 29-05-2019 | GODREJCP | 676 | 664 | 666.50 | 702.50 | 630.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 666.20 | .00 | .00 | .00 | -1650.00 | 750.00 | 707767.31 | 594435.91 | 1302203.22 | -1650.00 |
1166 | 29-05-2019 | PAGEIND | 19949.9 | 19668 | 19878.00 | 20723.70 | 19032.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 19425.85 | .00 | .00 | .00 | 6053.75 | 25.00 | 707767.31 | 600489.66 | 1308256.97 | 6053.75 |
1167 | 29-05-2019 | DLF | 197.25 | 191.8 | 194.95 | 211.30 | 178.60 | 00:00 | 13:08 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 192.75 | .00 | .00 | .00 | -2435.80 | 2564.00 | 707767.31 | 598053.86 | 1305821.17 | -2435.80 |
1168 | 30-05-2019 | ICICIGI | 1154.55 | 1140 | 1150.00 | 1193.65 | 1106.35 | 2019-05-31 11:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-31 14:20:00 | 1152.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1106.70 | .00 | 434.00 | 706660.61 | 598053.86 | 1304714.47 | -1106.70 |
1169 | 30-05-2019 | IEX | 51.75 | 51 | 51.35 | 53.60 | 49.10 | 2019-05-31 10:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-31 14:18:00 | 51.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1460.55 | .00 | 9737.00 | 705200.06 | 598053.86 | 1303253.92 | -1460.55 |
1170 | 30-05-2019 | HDFCAMC | 1769.4 | 1749 | 1760.00 | 1821.20 | 1698.80 | 2019-05-31 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-05-31 14:20:00 | 1773.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1164.40 | .00 | 284.00 | 706364.46 | 598053.86 | 1304418.32 | 1164.40 |
1171 | 30-05-2019 | INDUSTOWER | 276.7 | 271.1 | 274.00 | 290.80 | 257.20 | 00:00 | 13:14 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 271.65 | .00 | .00 | .00 | -1003.20 | 1824.00 | 706364.46 | 597050.66 | 1303415.12 | -1003.20 |
1172 | 30-05-2019 | SYNGENE | 345.2 | 338 | 345.00 | 366.60 | 323.40 | 00:00 | 10:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 335.00 | .00 | .00 | .00 | 4347.00 | 1449.00 | 706364.46 | 601397.66 | 1307762.12 | 4347.00 |
1173 | 03-06-2019 | SIEMENS | 1291.35 | 1257.5 | 1280.00 | 1381.55 | 1178.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 390.00 | 706364.46 | 601397.66 | 1307762.12 | .00 |
1174 | 06-06-2019 | LTIM | 1794.9 | 1772.5 | 1790.15 | 1857.35 | 1722.95 | 2019-06-07 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-07 14:20:00 | 1805.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2817.90 | .00 | 279.00 | 709182.36 | 601397.66 | 1310580.02 | 2817.90 |
1175 | 10-06-2019 | AMBUJACEM | 225 | 221.75 | 224.00 | 233.75 | 214.25 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 223.55 | .00 | .00 | .00 | -4017.60 | 2232.00 | 709182.36 | 597380.06 | 1306562.42 | -4017.60 |
1176 | 11-06-2019 | DRREDDY | 2635.95 | 2593.5 | 2612.00 | 2739.35 | 2484.65 | 00:00 | 11:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2586.50 | .00 | .00 | .00 | 1337.00 | 191.00 | 709182.36 | 598717.06 | 1307899.42 | 1337.00 |
1177 | 11-06-2019 | LUPIN | 730.9 | 722 | 728.00 | 754.70 | 701.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 686.00 | 709182.36 | 598717.06 | 1307899.42 | .00 |
1178 | 11-06-2019 | RAMCOCEM | 803 | 791.4 | 797.00 | 831.80 | 762.20 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 791.35 | .00 | .00 | .00 | 31.35 | 627.00 | 709182.36 | 598748.41 | 1307930.77 | 31.35 |
1179 | 11-06-2019 | MFSL | 442.15 | 432.15 | 438.30 | 468.30 | 408.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1140.00 | 709182.36 | 598748.41 | 1307930.77 | .00 |
1180 | 11-06-2019 | APOLLOHOSP | 1401.45 | 1375 | 1380.90 | 1460.25 | 1301.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1386.80 | .00 | .00 | .00 | -4271.60 | 362.00 | 709182.36 | 594476.81 | 1303659.17 | -4271.60 |
1181 | 11-06-2019 | POWERGRID | 146.8 | 144.7 | 144.75 | 151.05 | 138.45 | 1899-12-30 00:00:00 | 2019-06-12 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-06-12 14:20:00 | 143.40 | .00 | .00 | .00 | 4490.20 | 3454.00 | 709182.36 | 598967.01 | 1308149.37 | 4490.20 |
1182 | 11-06-2019 | OBEROIRLTY | 544.9 | 534.3 | 536.00 | 567.80 | 504.20 | 09:42 | 13:27 | 13:27 | 00:00 | 00:00 | .00 | 14:20 | 534.20 | .00 | .00 | -9879.20 | 93.20 | 932.00 | 699303.16 | 599060.21 | 1298363.37 | -9786.00 |
1183 | 11-06-2019 | ABFRL | 218.5 | 214.9 | 218.35 | 229.15 | 207.55 | 00:00 | 13:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 214.15 | .00 | .00 | .00 | 1716.75 | 2289.00 | 699303.16 | 600776.96 | 1300080.12 | 1716.75 |
1184 | 11-06-2019 | ALKEM | 1816 | 1782.45 | 1783.00 | 1883.65 | 1682.35 | 2019-06-12 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-12 14:20:00 | 1796.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5460.00 | .00 | 280.00 | 693843.16 | 600776.96 | 1294620.12 | -5460.00 |
1185 | 12-06-2019 | LUPIN | 730 | 722.15 | 725.00 | 748.55 | 701.45 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 716.20 | .00 | .00 | .00 | 4099.55 | 689.00 | 693843.16 | 604876.51 | 1298719.67 | 4099.55 |
1186 | 12-06-2019 | MFSL | 439.75 | 435 | 439.00 | 453.25 | 424.75 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 430.00 | .00 | .00 | .00 | 5690.00 | 1138.00 | 693843.16 | 610566.51 | 1304409.67 | 5690.00 |
1187 | 13-06-2019 | BALRAMCHIN | 156.75 | 153.15 | 155.00 | 165.80 | 144.20 | 2019-06-14 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-14 14:20:00 | 154.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7256.25 | .00 | 3225.00 | 686586.91 | 610566.51 | 1297153.42 | -7256.25 |
1188 | 13-06-2019 | NESTLEIND | 11661.55 | 11570.05 | 11615.50 | 11890.00 | 11341.00 | 09:20 | 13:19 | 13:19 | 00:00 | 00:00 | .00 | 14:20 | 11525.15 | .00 | .00 | -3934.50 | 1930.70 | 43.00 | 682652.41 | 612497.21 | 1295149.62 | -2003.80 |
1189 | 13-06-2019 | SUNPHARMA | 393.75 | 385.4 | 390.00 | 415.05 | 364.95 | 00:00 | 10:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 391.10 | .00 | .00 | .00 | -7307.40 | 1282.00 | 682652.41 | 605189.81 | 1287842.22 | -7307.40 |
1190 | 17-06-2019 | LTIM | 1789 | 1764 | 1774.95 | 1849.95 | 1699.95 | 00:00 | 10:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1745.70 | .00 | .00 | .00 | 5142.30 | 281.00 | 682652.41 | 610332.11 | 1292984.52 | 5142.30 |
1191 | 18-06-2019 | AUROPHARMA | 627.9 | 620.6 | 626.00 | 647.90 | 604.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 613.05 | .00 | .00 | .00 | 6024.90 | 798.00 | 682652.41 | 616357.01 | 1299009.42 | 6024.90 |
1192 | 19-06-2019 | IPCALAB | 457.5 | 450.45 | 451.00 | 472.15 | 429.85 | 2019-06-20 09:38:00 | 2019-06-20 09:20:00 | 1899-12-30 00:00:00 | 2019-06-20 09:38:00 | 2019-06-20 14:20:00 | 457.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | -7811.40 | 1108.00 | 682652.41 | 608545.61 | 1291198.02 | -7811.40 |
1193 | 20-06-2019 | GODREJCP | 677.8 | 657.95 | 664.15 | 723.70 | 604.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 752.00 | 682652.41 | 608545.61 | 1291198.02 | .00 |
1194 | 24-06-2019 | FEDERALBNK | 103.6 | 101.65 | 102.30 | 108.15 | 96.45 | 2019-06-25 11:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-25 14:20:00 | 104.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1954.80 | .00 | 4887.00 | 684607.21 | 608545.61 | 1293152.82 | 1954.80 |
1195 | 24-06-2019 | CANFINHOME | 352.7 | 345.2 | 345.70 | 368.20 | 323.20 | 2019-06-25 14:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-25 14:20:00 | 355.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3325.80 | .00 | 1446.00 | 687933.01 | 608545.61 | 1296478.62 | 3325.80 |
1196 | 24-06-2019 | BHARTIARTL | 342.15 | 337.15 | 339.10 | 354.10 | 324.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1474.00 | 687933.01 | 608545.61 | 1296478.62 | .00 |
1197 | 24-06-2019 | ADANIPORTS | 407.4 | 399.8 | 404.00 | 426.80 | 381.20 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1237.00 | 687933.01 | 608545.61 | 1296478.62 | .00 |
1198 | 24-06-2019 | GODREJPROP | 975.45 | 951.65 | 957.90 | 1029.30 | 886.50 | 2019-06-25 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-25 14:20:00 | 985.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4975.55 | .00 | 521.00 | 692908.56 | 608545.61 | 1301454.17 | 4975.55 |
1199 | 24-06-2019 | DALBHARAT | 1088.8 | 1060.1 | 1064.00 | 1150.10 | 977.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1060.00 | .00 | .00 | .00 | 46.90 | 469.00 | 692908.56 | 608592.51 | 1301501.07 | 46.90 |
1200 | 24-06-2019 | INDUSTOWER | 275.95 | 271.5 | 272.00 | 285.35 | 258.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 268.60 | .00 | .00 | .00 | 5330.20 | 1838.00 | 692908.56 | 613922.71 | 1306831.27 | 5330.20 |
1201 | 25-06-2019 | NESTLEIND | 11737.25 | 11613.45 | 11706.00 | 12077.40 | 11334.60 | 2019-06-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-26 14:20:00 | 11816.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3309.60 | .00 | 42.00 | 696218.16 | 613922.71 | 1310140.87 | 3309.60 |
1202 | 25-06-2019 | TATACONSUM | 260.7 | 256.85 | 260.00 | 271.55 | 248.45 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43642.49 | .00 | 20864.55 | .00 | 1923.00 | 717082.71 | 613922.71 | 1331005.42 | 20864.55 |
1203 | 25-06-2019 | ADANIPORTS | 407.2 | 402.65 | 405.40 | 419.05 | 391.75 | 2019-06-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-06-26 14:20:00 | 415.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10418.85 | .00 | 1233.00 | 727501.56 | 613922.71 | 1341424.27 | 10418.85 |
1204 | 26-06-2019 | IGL | 315.3 | 310.45 | 313.00 | 327.55 | 298.45 | 10:31 | 13:37 | 13:37 | 00:00 | 00:00 | .00 | 14:20 | 312.20 | .00 | .00 | -7745.45 | -2794.75 | 1597.00 | 719756.11 | 611127.96 | 1330884.07 | -10540.20 |
1205 | 27-06-2019 | ICICIGI | 1124.9 | 1108.5 | 1124.05 | 1173.25 | 1074.85 | 00:00 | 10:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1114.25 | .00 | .00 | .00 | -2553.00 | 444.00 | 719756.11 | 608574.96 | 1328331.07 | -2553.00 |
1206 | 01-07-2019 | INFY | 737.5 | 729.85 | 734.00 | 756.95 | 711.05 | 2019-07-02 13:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-02 14:20:00 | 736.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -408.60 | .00 | 681.00 | 719347.51 | 608574.96 | 1327922.47 | -408.60 |
1207 | 01-07-2019 | CHOLAFIN | 288.8 | 281.05 | 282.55 | 305.80 | 259.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1769.00 | 719347.51 | 608574.96 | 1327922.47 | .00 |
1208 | 01-07-2019 | BHARTIARTL | 343.4 | 338.8 | 342.55 | 356.35 | 328.75 | 2019-07-02 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-02 14:20:00 | 347.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6200.75 | .00 | 1459.00 | 725548.26 | 608574.96 | 1334123.22 | 6200.75 |
1209 | 02-07-2019 | ACC | 1579 | 1563.5 | 1577.90 | 1624.40 | 1531.40 | 09:25 | 13:18 | 13:18 | 00:00 | 00:00 | .00 | 14:20 | 1567.90 | .00 | .00 | -4898.00 | -1390.40 | 316.00 | 720650.26 | 607184.56 | 1327834.82 | -6288.40 |
1210 | 02-07-2019 | LT | 1565.95 | 1553 | 1565.00 | 1603.85 | 1526.15 | 2019-07-03 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-03 14:20:00 | 1578.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4147.00 | .00 | 319.00 | 724797.26 | 607184.56 | 1331981.82 | 4147.00 |
1211 | 02-07-2019 | TATACHEM | 626.35 | 618.35 | 622.80 | 646.80 | 598.80 | 2019-07-03 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-03 14:20:00 | 620.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4972.40 | .00 | 802.00 | 719824.86 | 607184.56 | 1327009.42 | -4972.40 |
1212 | 02-07-2019 | COROMANDEL | 419.65 | 413.05 | 416.15 | 435.95 | 396.35 | 2019-07-03 14:19:00 | 2019-07-03 09:30:00 | 1899-12-30 00:00:00 | 2019-07-03 14:19:00 | 2019-07-03 14:20:00 | 419.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -420.35 | -7926.60 | 1201.00 | 719404.51 | 599257.96 | 1318662.47 | -8346.95 |
1213 | 02-07-2019 | CHOLAFIN | 288.7 | 282.55 | 285.45 | 303.90 | 267.00 | 2019-07-03 12:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-03 14:20:00 | 288.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 437.75 | .00 | 1751.00 | 719842.26 | 599257.96 | 1319100.22 | 437.75 |
1214 | 02-07-2019 | PNB | 81.15 | 79.7 | 80.40 | 84.75 | 76.05 | 2019-07-03 10:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-03 14:20:00 | 81.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1243.60 | .00 | 6218.00 | 721085.86 | 599257.96 | 1320343.82 | 1243.60 |
1215 | 03-07-2019 | ATUL | 4019.85 | 3988 | 4002.00 | 4097.55 | 3906.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3962.20 | .00 | .00 | .00 | 3199.20 | 124.00 | 721085.86 | 602457.16 | 1323543.02 | 3199.20 |
1216 | 03-07-2019 | AUBANK | 351.95 | 346.5 | 348.00 | 364.35 | 331.65 | 00:00 | 14:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 346.40 | .00 | .00 | .00 | 143.60 | 1436.00 | 721085.86 | 602600.76 | 1323686.62 | 143.60 |
1217 | 03-07-2019 | OBEROIRLTY | 614.7 | 601.55 | 606.55 | 646.00 | 567.10 | 2019-07-04 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-04 14:20:00 | 625.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9064.00 | .00 | 824.00 | 730149.86 | 602600.76 | 1332750.62 | 9064.00 |
1218 | 04-07-2019 | LAURUSLABS | 71.1 | 70.2 | 70.45 | 73.15 | 67.75 | 00:00 | 09:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 69.65 | .00 | .00 | .00 | 3903.35 | 7097.00 | 730149.86 | 606504.11 | 1336653.97 | 3903.35 |
1219 | 04-07-2019 | TORNTPHARM | 778.3 | 767.5 | 775.00 | 807.40 | 742.60 | 00:00 | 09:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 767.35 | .00 | .00 | .00 | 96.75 | 645.00 | 730149.86 | 606600.86 | 1336750.72 | 96.75 |
1220 | 04-07-2019 | EICHERMOT | 2009.5 | 1963.6 | 1994.95 | 2132.65 | 1857.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 250.00 | 730149.86 | 606600.86 | 1336750.72 | .00 |
1221 | 04-07-2019 | BAJAJ-AUTO | 2909 | 2877 | 2898.00 | 2994.00 | 2802.00 | 09:27 | 13:19 | 13:19 | 00:00 | 00:00 | .00 | 14:20 | 2870.00 | .00 | .00 | -5504.00 | 1204.00 | 172.00 | 724645.86 | 607804.86 | 1332450.72 | -4300.00 |
1222 | 10-07-2019 | ABB | 1549.2 | 1486.55 | 1521.00 | 1708.95 | 1333.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 328.00 | 724645.86 | 607804.86 | 1332450.72 | .00 |
1223 | 10-07-2019 | PEL | 1998.05 | 1925 | 1965.00 | 2184.15 | 1745.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 254.00 | 724645.86 | 607804.86 | 1332450.72 | .00 |
1224 | 10-07-2019 | CUMMINSIND | 750.9 | 740.2 | 746.00 | 778.10 | 713.90 | 2019-07-11 14:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-11 14:20:00 | 750.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -603.00 | .00 | 670.00 | 724042.86 | 607804.86 | 1331847.72 | -603.00 |
1225 | 10-07-2019 | DEEPAKNTR | 303 | 296.7 | 300.05 | 318.95 | 281.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1666.00 | 724042.86 | 607804.86 | 1331847.72 | .00 |
1226 | 10-07-2019 | HDFCLIFE | 460 | 454.1 | 459.75 | 477.45 | 442.05 | 2019-07-11 12:26:00 | 2019-07-11 09:45:00 | 1899-12-30 00:00:00 | 2019-07-11 12:26:00 | 2019-07-11 14:20:00 | 461.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2065.30 | -6413.30 | 1087.00 | 726108.16 | 601391.56 | 1327499.72 | -4348.00 |
1227 | 10-07-2019 | NAUKRI | 2265.95 | 2212.35 | 2238.90 | 2399.70 | 2078.10 | 2019-07-11 13:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-11 14:20:00 | 2264.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -267.60 | .00 | 223.00 | 725840.56 | 601391.56 | 1327232.12 | -267.60 |
1228 | 10-07-2019 | DALBHARAT | 997 | 978 | 995.00 | 1052.00 | 938.00 | 2019-07-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-11 14:20:00 | 1028.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 16013.80 | .00 | 502.00 | 741854.36 | 601391.56 | 1343245.92 | 16013.80 |
1229 | 10-07-2019 | SYNGENE | 317.9 | 312.2 | 315.55 | 332.65 | 298.45 | 00:00 | 13:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 313.00 | .00 | .00 | .00 | -1267.20 | 1584.00 | 741854.36 | 600124.36 | 1341978.72 | -1267.20 |
1230 | 10-07-2019 | LTTS | 1671.9 | 1632 | 1669.95 | 1789.65 | 1550.25 | 00:00 | 11:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1634.75 | .00 | .00 | .00 | -822.25 | 299.00 | 741854.36 | 599302.11 | 1341156.47 | -822.25 |
1231 | 11-07-2019 | ABB | 1535 | 1503.1 | 1517.90 | 1613.60 | 1422.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1506.40 | .00 | .00 | .00 | -1085.70 | 329.00 | 741854.36 | 598216.41 | 1340070.77 | -1085.70 |
1232 | 11-07-2019 | PEL | 1995 | 1951.3 | 1970.00 | 2101.10 | 1838.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 253.00 | 741854.36 | 598216.41 | 1340070.77 | .00 |
1233 | 11-07-2019 | GNFC | 234.75 | 231.25 | 233.90 | 244.40 | 223.40 | 2019-07-12 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-12 14:20:00 | 234.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -427.40 | .00 | 2137.00 | 741426.96 | 598216.41 | 1339643.37 | -427.40 |
1234 | 11-07-2019 | DEEPAKNTR | 302.95 | 299.2 | 300.00 | 311.25 | 288.75 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 300.10 | .00 | .00 | .00 | -1499.40 | 1666.00 | 741426.96 | 596717.01 | 1338143.97 | -1499.40 |
1235 | 11-07-2019 | ADANIENT | 141.85 | 137.5 | 141.00 | 154.05 | 127.95 | 2019-07-12 13:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-12 14:20:00 | 141.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 177.30 | .00 | 3546.00 | 741604.26 | 596717.01 | 1338321.27 | 177.30 |
1236 | 11-07-2019 | IOC | 99.2 | 97.15 | 98.00 | 104.15 | 91.85 | 00:00 | 10:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 97.95 | .00 | .00 | .00 | -4081.60 | 5102.00 | 741604.26 | 592635.41 | 1334239.67 | -4081.60 |
1237 | 11-07-2019 | HCLTECH | 513.9 | 507.5 | 508.00 | 527.20 | 488.80 | 2019-07-12 13:38:00 | 2019-07-12 10:14:00 | 1899-12-30 00:00:00 | 2019-07-12 13:38:00 | 2019-07-12 14:20:00 | 514.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 147.60 | -6297.60 | 984.00 | 741751.86 | 586337.81 | 1328089.67 | -6150.00 |
1238 | 15-07-2019 | TORNTPHARM | 781.5 | 770.05 | 775.20 | 809.55 | 740.85 | 2019-07-16 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-16 14:20:00 | 799.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11398.80 | .00 | 644.00 | 753150.66 | 586337.81 | 1339488.47 | 11398.80 |
1239 | 15-07-2019 | TATACOMM | 500 | 485.45 | 494.00 | 537.65 | 450.35 | 2019-07-16 09:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-16 14:20:00 | 495.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5060.00 | .00 | 1012.00 | 748090.66 | 586337.81 | 1334428.47 | -5060.00 |
1240 | 15-07-2019 | MPHASIS | 947.25 | 931.2 | 938.65 | 986.80 | 890.50 | 00:00 | 09:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 933.95 | .00 | .00 | .00 | -1463.00 | 532.00 | 748090.66 | 584874.81 | 1332965.47 | -1463.00 |
1241 | 15-07-2019 | DALBHARAT | 1014.8 | 991.05 | 993.60 | 1064.85 | 922.35 | 00:00 | 10:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 988.35 | .00 | .00 | .00 | 1358.10 | 503.00 | 748090.66 | 586232.91 | 1334323.57 | 1358.10 |
1242 | 16-07-2019 | LAURUSLABS | 70.6 | 68.4 | 70.20 | 76.80 | 63.60 | 2019-07-17 10:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-17 14:20:00 | 70.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1068.30 | .00 | 7122.00 | 749158.96 | 586232.91 | 1335391.87 | 1068.30 |
1243 | 16-07-2019 | CIPLA | 558.45 | 549.4 | 554.00 | 581.15 | 526.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 554.50 | .00 | .00 | .00 | -4600.20 | 902.00 | 749158.96 | 581632.71 | 1330791.67 | -4600.20 |
1244 | 17-07-2019 | BHEL | 64.9 | 63.95 | 64.10 | 66.95 | 61.25 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 64.00 | .00 | .00 | .00 | -390.00 | 7800.00 | 749158.96 | 581242.71 | 1330401.67 | -390.00 |
1245 | 18-07-2019 | GUJGASLTD | 165.4 | 161.6 | 163.05 | 174.45 | 151.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3066.00 | 749158.96 | 581242.71 | 1330401.67 | .00 |
1246 | 23-07-2019 | DABUR | 427.45 | 418.3 | 423.75 | 451.20 | 396.30 | 1899-12-30 00:00:00 | 2019-07-24 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-07-24 14:20:00 | 416.00 | .00 | .00 | .00 | 2711.70 | 1179.00 | 749158.96 | 583954.41 | 1333113.37 | 2711.70 |
1247 | 23-07-2019 | TATACONSUM | 253.25 | 249 | 250.00 | 262.75 | 237.25 | 1899-12-30 00:00:00 | 2019-07-24 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-07-24 14:20:00 | 250.20 | .00 | .00 | .00 | -2400.00 | 2000.00 | 749158.96 | 581554.41 | 1330713.37 | -2400.00 |
1248 | 23-07-2019 | COLPAL | 1175.9 | 1157.75 | 1174.00 | 1228.45 | 1119.55 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1159.90 | .00 | .00 | .00 | -913.75 | 425.00 | 749158.96 | 580640.66 | 1329799.62 | -913.75 |
1249 | 24-07-2019 | AARTIIND | 408.3 | 403.4 | 407.40 | 422.10 | 392.70 | 2019-07-25 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-25 14:20:00 | 413.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6809.85 | .00 | 1227.00 | 755968.81 | 580640.66 | 1336609.47 | 6809.85 |
1250 | 25-07-2019 | KOTAKBANK | 1504 | 1479.95 | 1490.00 | 1562.15 | 1417.85 | 2019-07-26 14:05:00 | 2019-07-26 09:31:00 | 1899-12-30 00:00:00 | 2019-07-26 14:05:00 | 2019-07-26 14:20:00 | 1513.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3015.00 | -8056.75 | 335.00 | 758983.81 | 572583.91 | 1331567.72 | -5041.75 |
1251 | 29-07-2019 | NMDC | 111.95 | 108.55 | 109.55 | 119.75 | 99.35 | 00:00 | 10:48 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 108.75 | .00 | .00 | .00 | -912.80 | 4564.00 | 758983.81 | 571671.11 | 1330654.92 | -912.80 |
1252 | 29-07-2019 | CROMPTON | 229.4 | 224.3 | 227.10 | 242.40 | 211.80 | 2019-07-30 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-07-30 14:20:00 | 232.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7153.25 | .00 | 2201.00 | 766137.06 | 571671.11 | 1337808.17 | 7153.25 |
1253 | 01-08-2019 | BOSCHLTD | 14700 | 14265.7 | 14420.20 | 15723.10 | 13117.30 | 2019-08-02 10:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-02 14:20:00 | 14716.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 557.60 | .00 | 34.00 | 766694.66 | 571671.11 | 1338365.77 | 557.60 |
1254 | 01-08-2019 | SUNPHARMA | 427.75 | 418 | 422.90 | 452.15 | 393.65 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 424.95 | .00 | .00 | .00 | -8214.90 | 1182.00 | 766694.66 | 563456.21 | 1330150.87 | -8214.90 |
1255 | 01-08-2019 | INDIACEM | 87.45 | 84.05 | 84.10 | 94.30 | 73.90 | 00:00 | 10:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 86.65 | .00 | .00 | .00 | -15457.00 | 5945.00 | 766694.66 | 547999.21 | 1314693.87 | -15457.00 |
1256 | 01-08-2019 | BANKBARODA | 107.15 | 102.8 | 104.60 | 117.65 | 91.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4780.00 | 766694.66 | 547999.21 | 1314693.87 | .00 |
1257 | 01-08-2019 | GRANULES | 92.4 | 90.3 | 91.60 | 97.90 | 85.30 | 2019-08-02 14:15:00 | 2019-08-02 09:20:00 | 1899-12-30 00:00:00 | 2019-08-02 14:15:00 | 2019-08-02 14:20:00 | 92.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -272.90 | -11461.80 | 5458.00 | 766421.76 | 536537.41 | 1302959.17 | -11734.70 |
1258 | 05-08-2019 | SBILIFE | 795 | 774.15 | 788.10 | 850.65 | 725.55 | 2019-08-06 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-06 14:20:00 | 795.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 634.00 | 766421.76 | 536537.41 | 1302959.17 | .00 |
1259 | 06-08-2019 | M&M | 552.25 | 543 | 551.50 | 579.25 | 523.75 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 528.95 | .00 | .00 | .00 | 12729.30 | 906.00 | 766421.76 | 549266.71 | 1315688.47 | 12729.30 |
1260 | 07-08-2019 | INFY | 783.45 | 772.35 | 782.70 | 816.00 | 749.40 | 2019-08-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-08 14:20:00 | 789.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3955.60 | .00 | 638.00 | 770377.36 | 549266.71 | 1319644.07 | 3955.60 |
1261 | 07-08-2019 | INDIAMART | 603.5 | 596 | 598.50 | 621.00 | 576.00 | 00:00 | 09:54 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43685.47 | .00 | 16700.00 | 835.00 | 770377.36 | 565966.71 | 1336344.07 | 16700.00 |
1262 | 08-08-2019 | DABUR | 437.9 | 431.5 | 436.35 | 455.55 | 417.15 | 2019-08-09 10:57:00 | 2019-08-09 09:34:00 | 1899-12-30 00:00:00 | 2019-08-09 10:57:00 | 2019-08-09 14:20:00 | 437.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -744.25 | -7328.00 | 1145.00 | 769633.11 | 558638.71 | 1328271.82 | -8072.25 |
1263 | 08-08-2019 | METROPOLIS | 1062.3 | 1035 | 1059.90 | 1141.80 | 978.00 | 2019-08-09 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-09 14:19:00 | 1062.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -70.65 | .00 | 471.00 | 769562.46 | 558638.71 | 1328201.17 | -70.65 |
1264 | 19-08-2019 | GUJGASLTD | 187.8 | 183.5 | 185.00 | 197.90 | 172.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2702.00 | 769562.46 | 558638.71 | 1328201.17 | .00 |
1265 | 20-08-2019 | LAURUSLABS | 67.95 | 67.1 | 67.20 | 69.75 | 64.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 7440.00 | 769562.46 | 558638.71 | 1328201.17 | .00 |
1266 | 21-08-2019 | LUPIN | 741.5 | 730.85 | 735.30 | 767.25 | 703.35 | 2019-08-22 11:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-22 14:20:00 | 740.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -679.00 | .00 | 679.00 | 768883.46 | 558638.71 | 1327522.17 | -679.00 |
1267 | 21-08-2019 | PIDILITIND | 1377.95 | 1361 | 1369.30 | 1420.15 | 1318.45 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1362.40 | .00 | .00 | .00 | -511.00 | 365.00 | 768883.46 | 558127.71 | 1327011.17 | -511.00 |
1268 | 21-08-2019 | IGL | 327.9 | 323.55 | 325.95 | 339.00 | 312.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 322.40 | .00 | .00 | .00 | 1762.95 | 1533.00 | 768883.46 | 559890.66 | 1328774.12 | 1762.95 |
1269 | 26-08-2019 | VEDL | 137.8 | 129.6 | 136.70 | 161.30 | 112.10 | 2019-08-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-27 14:20:00 | 137.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2194.20 | .00 | 3657.00 | 766689.26 | 559890.66 | 1326579.92 | -2194.20 |
1270 | 27-08-2019 | CONCOR | 501 | 482.75 | 498.85 | 553.60 | 444.10 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1002.00 | 766689.26 | 559890.66 | 1326579.92 | .00 |
1271 | 28-08-2019 | BEL | 34.85 | 34.25 | 34.40 | 36.20 | 32.60 | 2019-08-29 13:10:00 | 2019-08-29 09:24:00 | 1899-12-30 00:00:00 | 2019-08-29 13:10:00 | 2019-08-29 14:20:00 | 35.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3633.50 | -8720.40 | 14534.00 | 770322.76 | 551170.26 | 1321493.02 | -5086.90 |
1272 | 28-08-2019 | TRENT | 482 | 472.05 | 478.65 | 508.50 | 448.80 | 2019-08-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-29 14:20:00 | 475.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7151.40 | .00 | 1044.00 | 763171.36 | 551170.26 | 1314341.62 | -7151.40 |
1273 | 28-08-2019 | OFSS | 3039.95 | 2998.05 | 3007.00 | 3132.70 | 2881.30 | 2019-08-29 13:52:00 | 2019-08-29 09:22:00 | 1899-12-30 00:00:00 | 2019-08-29 13:52:00 | 2019-08-29 14:20:00 | 3026.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2232.70 | -6955.40 | 166.00 | 760938.66 | 544214.86 | 1305153.52 | -9188.10 |
1274 | 29-08-2019 | BALRAMCHIN | 134.9 | 127.75 | 132.40 | 153.85 | 110.95 | 00:00 | 10:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 130.05 | .00 | .00 | .00 | -8684.80 | 3776.00 | 760938.66 | 535530.06 | 1296468.72 | -8684.80 |
1275 | 29-08-2019 | HDFCLIFE | 549.75 | 540 | 542.00 | 571.25 | 512.75 | 2019-08-30 14:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-08-30 14:20:00 | 550.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 691.50 | .00 | 922.00 | 761630.16 | 535530.06 | 1297160.22 | 691.50 |
1276 | 03-09-2019 | CANFINHOME | 410 | 401.9 | 409.00 | 433.30 | 384.70 | 00:00 | 10:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 401.90 | .00 | .00 | .00 | .00 | 1222.00 | 761630.16 | 535530.06 | 1297160.22 | .00 |
1277 | 03-09-2019 | MUTHOOTFIN | 614.45 | 602.65 | 607.00 | 642.40 | 571.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 588.35 | .00 | .00 | .00 | 11768.90 | 823.00 | 761630.16 | 547298.96 | 1308929.12 | 11768.90 |
1278 | 04-09-2019 | NAVINFLUOR | 726.15 | 717.45 | 723.50 | 749.60 | 697.40 | 09:20 | 12:45 | 12:45 | 00:00 | 00:00 | .00 | 14:20 | 713.20 | .00 | .00 | -6011.70 | 2936.75 | 691.00 | 755618.46 | 550235.71 | 1305854.17 | -3074.95 |
1279 | 05-09-2019 | JKCEMENT | 1005.9 | 988.05 | 998.40 | 1051.95 | 944.85 | 00:00 | 12:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 992.00 | .00 | .00 | .00 | -1975.00 | 500.00 | 755618.46 | 548260.71 | 1303879.17 | -1975.00 |
1280 | 11-09-2019 | ULTRACEMCO | 3944 | 3892 | 3920.00 | 4076.00 | 3764.00 | 2019-09-12 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-09-12 14:20:00 | 4010.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8413.75 | .00 | 127.00 | 764032.21 | 548260.71 | 1312292.92 | 8413.75 |
1281 | 12-09-2019 | MPHASIS | 994.75 | 983.1 | 987.90 | 1022.85 | 952.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 987.15 | .00 | .00 | .00 | -2049.30 | 506.00 | 764032.21 | 546211.41 | 1310243.62 | -2049.30 |
1282 | 12-09-2019 | DALBHARAT | 856.8 | 845 | 849.00 | 884.40 | 813.60 | 00:00 | 10:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 837.40 | .00 | .00 | .00 | 4468.80 | 588.00 | 764032.21 | 550680.21 | 1314712.42 | 4468.80 |
1283 | 16-09-2019 | MFSL | 416.8 | 405.6 | 409.20 | 442.80 | 375.60 | 00:00 | 13:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 403.75 | .00 | .00 | .00 | 2258.85 | 1221.00 | 764032.21 | 552939.06 | 1316971.27 | 2258.85 |
1284 | 17-09-2019 | DRREDDY | 2762.4 | 2730.6 | 2739.80 | 2835.20 | 2644.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2744.35 | .00 | .00 | .00 | -2502.50 | 182.00 | 764032.21 | 550436.56 | 1314468.77 | -2502.50 |
1285 | 17-09-2019 | IOC | 85.55 | 83.15 | 85.05 | 92.25 | 77.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5878.00 | 764032.21 | 550436.56 | 1314468.77 | .00 |
1286 | 19-09-2019 | VOLTAS | 631.95 | 622.05 | 625.40 | 655.10 | 595.70 | 10:46 | 09:20 | 00:00 | 10:46 | 00:00 | .00 | 00:00 | .00 | 43728.47 | .00 | 18496.85 | -7910.10 | 799.00 | 782529.06 | 542526.46 | 1325055.52 | 10586.75 |
1287 | 19-09-2019 | COROMANDEL | 398.75 | 391.35 | 395.80 | 418.00 | 373.60 | 2019-09-20 12:05:00 | 2019-09-20 09:21:00 | 1899-12-30 00:00:00 | 2019-09-20 12:05:00 | 2019-09-20 14:20:00 | 407.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11619.60 | -9346.20 | 1263.00 | 794148.66 | 533180.26 | 1327328.92 | 2273.40 |
1288 | 19-09-2019 | BHARTIARTL | 336.25 | 328.55 | 333.45 | 356.55 | 310.35 | 10:49 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43728.58 | .00 | 30429.70 | .00 | 1499.00 | 824578.36 | 533180.26 | 1357758.62 | 30429.70 |
1289 | 23-09-2019 | INDIAMART | 861.95 | 835.2 | 850.95 | 931.20 | 770.70 | 2019-09-24 10:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-09-24 14:20:00 | 870.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5048.20 | .00 | 587.00 | 829626.56 | 533180.26 | 1362806.82 | 5048.20 |
1290 | 24-09-2019 | CHAMBLFERT | 173.95 | 164.15 | 167.10 | 196.50 | 137.70 | 00:00 | 10:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 160.00 | .00 | .00 | .00 | 12416.80 | 2992.00 | 829626.56 | 545597.06 | 1375223.62 | 12416.80 |
1291 | 24-09-2019 | SHREECEM | 20201 | 19601 | 20145.00 | 21945.00 | 18345.00 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 19497.60 | .00 | .00 | .00 | 2481.60 | 24.00 | 829626.56 | 548078.66 | 1377705.22 | 2481.60 |
1292 | 24-09-2019 | HDFCLIFE | 554.95 | 540.15 | 551.80 | 596.20 | 507.40 | 2019-09-25 09:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-09-25 14:20:00 | 558.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3352.20 | .00 | 906.00 | 832978.76 | 548078.66 | 1381057.42 | 3352.20 |
1293 | 24-09-2019 | BSOFT | 75 | 71.85 | 73.80 | 83.25 | 64.35 | 00:00 | 10:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 70.10 | .00 | .00 | .00 | 11856.25 | 6775.00 | 832978.76 | 559934.91 | 1392913.67 | 11856.25 |
1294 | 24-09-2019 | BHARTIARTL | 345.5 | 339.05 | 342.60 | 361.95 | 323.25 | 1899-12-30 00:00:00 | 2019-09-25 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-09-25 14:20:00 | 334.40 | .00 | .00 | .00 | 6784.35 | 1459.00 | 832978.76 | 566719.26 | 1399698.02 | 6784.35 |
1295 | 24-09-2019 | ASTRAL | 698.15 | 659.75 | 663.95 | 779.15 | 548.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 669.00 | .00 | .00 | .00 | -6965.25 | 753.00 | 832978.76 | 559754.01 | 1392732.77 | -6965.25 |
1296 | 25-09-2019 | BATAINDIA | 1720.5 | 1701.1 | 1713.00 | 1771.20 | 1654.80 | 1899-12-30 00:00:00 | 2019-09-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-09-26 14:20:00 | 1704.95 | .00 | .00 | .00 | -1120.35 | 291.00 | 832978.76 | 558633.66 | 1391612.42 | -1120.35 |
1297 | 25-09-2019 | MFSL | 420.9 | 412.15 | 417.95 | 444.20 | 391.70 | 1899-12-30 00:00:00 | 2019-09-26 12:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-09-26 14:20:00 | 417.40 | .00 | .00 | .00 | -6279.00 | 1196.00 | 832978.76 | 552354.66 | 1385333.42 | -6279.00 |
1298 | 25-09-2019 | HINDUNILVR | 2062.45 | 2011.85 | 2055.00 | 2206.80 | 1903.20 | 2019-09-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-09-26 14:20:00 | 2028.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8189.10 | .00 | 243.00 | 824789.66 | 552354.66 | 1377144.32 | -8189.10 |
1299 | 25-09-2019 | UBL | 1372 | 1337.55 | 1355.80 | 1459.15 | 1252.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 368.00 | 824789.66 | 552354.66 | 1377144.32 | .00 |
1300 | 25-09-2019 | GODREJPROP | 1026.9 | 995 | 1013.00 | 1108.70 | 917.30 | 2019-09-26 11:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-09-26 14:20:00 | 1045.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8947.95 | .00 | 493.00 | 833737.61 | 552354.66 | 1386092.27 | 8947.95 |
1301 | 25-09-2019 | LALPATHLAB | 1406.95 | 1381.3 | 1394.50 | 1471.45 | 1317.55 | 11:28 | 10:03 | 13:04 | 11:28 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -9182.70 | -9182.70 | 358.00 | 824554.91 | 543171.96 | 1367726.87 | -18365.40 |
1302 | 25-09-2019 | CROMPTON | 262.95 | 259.55 | 261.70 | 271.90 | 251.50 | 00:00 | 12:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 259.00 | .00 | .00 | .00 | 1050.50 | 1910.00 | 824554.91 | 544222.46 | 1368777.37 | 1050.50 |
1303 | 26-09-2019 | DABUR | 449.8 | 443 | 446.20 | 466.60 | 425.80 | 00:00 | 09:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 448.00 | .00 | .00 | .00 | -5600.00 | 1120.00 | 824554.91 | 538622.46 | 1363177.37 | -5600.00 |
1304 | 26-09-2019 | AUROPHARMA | 616.5 | 604 | 608.00 | 645.50 | 570.50 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 600.30 | .00 | .00 | .00 | 3041.40 | 822.00 | 824554.91 | 541663.86 | 1366218.77 | 3041.40 |
1305 | 26-09-2019 | UBL | 1362.85 | 1348.8 | 1354.70 | 1396.85 | 1312.55 | 10:10 | 09:20 | 10:23 | 10:10 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -5184.45 | -5184.45 | 369.00 | 819370.46 | 536479.41 | 1355849.87 | -10368.90 |
1306 | 26-09-2019 | MUTHOOTFIN | 684.9 | 671.1 | 684.00 | 725.40 | 642.60 | 2019-09-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-09-27 14:20:00 | 690.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4307.00 | .00 | 730.00 | 823677.46 | 536479.41 | 1360156.87 | 4307.00 |
1307 | 30-09-2019 | ABB | 1534.95 | 1505 | 1530.00 | 1619.85 | 1440.15 | 09:20 | 12:16 | 12:16 | 00:00 | 00:00 | .00 | 14:20 | 1470.10 | .00 | .00 | -9763.70 | 11377.40 | 326.00 | 813913.76 | 547856.81 | 1361770.57 | 1613.70 |
1308 | 30-09-2019 | MRF | 63449.9 | 62470 | 63299.00 | 66238.70 | 60359.30 | 09:20 | 12:21 | 12:21 | 00:00 | 00:00 | .00 | 14:20 | 61250.00 | .00 | .00 | -6859.30 | 8540.00 | 7.00 | 807054.46 | 556396.81 | 1363451.27 | 1680.70 |
1309 | 30-09-2019 | PERSISTENT | 577 | 567 | 575.95 | 605.95 | 545.95 | 09:25 | 09:54 | 09:54 | 00:00 | 00:00 | .00 | 14:20 | 560.25 | .00 | .00 | -8680.00 | 5859.00 | 868.00 | 798374.46 | 562255.81 | 1360630.27 | -2821.00 |
1310 | 03-10-2019 | INDHOTEL | 151.75 | 148.35 | 151.15 | 161.35 | 140.95 | 2019-10-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-04 14:20:00 | 149.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7606.10 | .00 | 3307.00 | 790768.36 | 562255.81 | 1353024.17 | -7606.10 |
1311 | 03-10-2019 | ZYDUSLIFE | 235.35 | 230.05 | 232.10 | 248.00 | 216.20 | 2019-10-04 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-04 14:20:00 | 231.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7754.40 | .00 | 2154.00 | 783013.96 | 562255.81 | 1345269.77 | -7754.40 |
1312 | 03-10-2019 | OBEROIRLTY | 507.9 | 486.65 | 492.90 | 556.65 | 429.15 | 00:00 | 10:09 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 489.75 | .00 | .00 | .00 | -3143.40 | 1014.00 | 783013.96 | 559112.41 | 1342126.37 | -3143.40 |
1313 | 10-10-2019 | RAMCOCEM | 709.4 | 697.9 | 709.00 | 743.50 | 674.50 | 2019-10-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-11 14:20:00 | 715.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4018.50 | .00 | 705.00 | 787032.46 | 559112.41 | 1346144.87 | 4018.50 |
1314 | 10-10-2019 | BPCL | 494 | 484.1 | 488.15 | 517.85 | 458.45 | 00:00 | 11:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 489.30 | .00 | .00 | .00 | -5324.80 | 1024.00 | 787032.46 | 553787.61 | 1340820.07 | -5324.80 |
1315 | 10-10-2019 | PERSISTENT | 578.3 | 566 | 566.85 | 603.75 | 529.95 | 1899-12-30 00:00:00 | 2019-10-11 10:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-10-11 14:20:00 | 570.60 | .00 | .00 | .00 | -4057.20 | 882.00 | 787032.46 | 549730.41 | 1336762.87 | -4057.20 |
1316 | 14-10-2019 | EXIDEIND | 186.85 | 182.45 | 184.00 | 197.20 | 170.80 | 2019-10-15 11:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-15 14:20:00 | 186.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -950.95 | .00 | 2717.00 | 786081.51 | 549730.41 | 1335811.92 | -950.95 |
1317 | 14-10-2019 | RELIANCE | 1301.05 | 1287.65 | 1298.75 | 1338.95 | 1258.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1292.40 | .00 | .00 | .00 | -1824.00 | 384.00 | 786081.51 | 547906.41 | 1333987.92 | -1824.00 |
1318 | 15-10-2019 | TATACOMM | 362 | 352 | 356.00 | 386.00 | 326.00 | 2019-10-16 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-16 14:20:00 | 359.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3229.20 | .00 | 1404.00 | 782852.31 | 547906.41 | 1330758.72 | -3229.20 |
1319 | 15-10-2019 | IPCALAB | 445 | 430.55 | 442.45 | 485.80 | 399.10 | 2019-10-16 13:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-16 14:20:00 | 446.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1130.00 | .00 | 1130.00 | 783982.31 | 547906.41 | 1331888.72 | 1130.00 |
1320 | 16-10-2019 | TATAMOTORS | 128.3 | 124.5 | 127.10 | 138.50 | 115.70 | 2019-10-17 13:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-17 14:20:00 | 128.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1179.90 | .00 | 3933.00 | 785162.21 | 547906.41 | 1333068.62 | 1179.90 |
1321 | 16-10-2019 | LALPATHLAB | 1389.8 | 1363.55 | 1373.95 | 1452.70 | 1295.20 | 2019-10-17 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-17 14:20:00 | 1382.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2831.40 | .00 | 363.00 | 782330.81 | 547906.41 | 1330237.22 | -2831.40 |
1322 | 17-10-2019 | BIOCON | 258.85 | 255 | 258.00 | 269.55 | 246.45 | 2019-10-18 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-18 14:20:00 | 261.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4745.65 | .00 | 1937.00 | 787076.46 | 547906.41 | 1334982.87 | 4745.65 |
1323 | 17-10-2019 | SYNGENE | 329 | 323.25 | 324.60 | 341.85 | 307.35 | 2019-10-18 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-10-18 14:20:00 | 330.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1540.00 | .00 | 1540.00 | 788616.46 | 547906.41 | 1336522.87 | 1540.00 |
1324 | 22-10-2019 | MRF | 64749.9 | 64030.05 | 64288.00 | 66447.55 | 62128.45 | 00:00 | 12:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 64374.75 | .00 | .00 | .00 | -2412.90 | 7.00 | 788616.46 | 545493.51 | 1334109.97 | -2412.90 |
1325 | 22-10-2019 | OFSS | 3114.4 | 3070 | 3103.00 | 3236.20 | 2969.80 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3056.00 | .00 | .00 | .00 | 2254.00 | 161.00 | 788616.46 | 547747.51 | 1336363.97 | 2254.00 |
1326 | 23-10-2019 | BHEL | 55.2 | 51.65 | 53.80 | 64.45 | 43.15 | 00:00 | 11:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 51.30 | .00 | .00 | .00 | 3252.55 | 9293.00 | 788616.46 | 551000.06 | 1339616.52 | 3252.55 |
1327 | 23-10-2019 | METROPOLIS | 1368 | 1342 | 1360.00 | 1438.00 | 1282.00 | 12:06 | 13:06 | 13:06 | 00:00 | 00:00 | .00 | 14:16 | 1356.75 | .00 | .00 | -9542.00 | -5413.25 | 367.00 | 779074.46 | 545586.81 | 1324661.27 | -14955.25 |
1328 | 23-10-2019 | ALKEM | 1980 | 1955 | 1978.65 | 2053.65 | 1903.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 252.00 | 779074.46 | 545586.81 | 1324661.27 | .00 |
1329 | 24-10-2019 | BAJAJFINSV | 820 | 803.5 | 814.10 | 863.60 | 764.60 | 00:00 | 12:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 794.60 | .00 | .00 | .00 | 5464.60 | 614.00 | 779074.46 | 551051.41 | 1330125.87 | 5464.60 |
1330 | 29-10-2019 | CANFINHOME | 405 | 394.3 | 397.15 | 429.25 | 365.05 | 00:00 | 12:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 396.70 | .00 | .00 | .00 | -3019.20 | 1258.00 | 779074.46 | 548032.21 | 1327106.67 | -3019.20 |
1331 | 31-10-2019 | HEROMOTOCO | 2716 | 2689.45 | 2708.00 | 2787.65 | 2628.35 | 09:20 | 13:06 | 13:06 | 00:00 | 00:00 | .00 | 14:20 | 2708.10 | .00 | .00 | -4885.20 | -3431.60 | 184.00 | 774189.26 | 544600.61 | 1318789.87 | -8316.80 |
1332 | 04-11-2019 | ABB | 1478.4 | 1452.7 | 1457.25 | 1534.35 | 1380.15 | 00:00 | 12:59 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1447.90 | .00 | .00 | .00 | 1646.40 | 343.00 | 774189.26 | 546247.01 | 1320436.27 | 1646.40 |
1333 | 04-11-2019 | HCLTECH | 583.15 | 576 | 578.05 | 599.50 | 556.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 577.50 | .00 | .00 | .00 | -1296.00 | 864.00 | 774189.26 | 544951.01 | 1319140.27 | -1296.00 |
1334 | 05-11-2019 | NMDC | 112.35 | 109.8 | 112.30 | 119.95 | 104.65 | 2019-11-06 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-06 14:20:00 | 113.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5119.80 | .00 | 4452.00 | 779309.06 | 544951.01 | 1324260.07 | 5119.80 |
1335 | 06-11-2019 | JSWSTEEL | 251.3 | 244.3 | 250.20 | 271.20 | 229.20 | 2019-11-07 13:02:00 | 2019-11-07 10:08:00 | 1899-12-30 00:00:00 | 2019-11-07 13:02:00 | 2019-11-07 14:20:00 | 254.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6593.40 | -13986.00 | 1998.00 | 785902.46 | 530965.01 | 1316867.47 | -7392.60 |
1336 | 07-11-2019 | GRASIM | 782 | 771.4 | 775.40 | 807.20 | 743.60 | 2019-11-08 10:17:00 | 2019-11-08 09:23:00 | 1899-12-30 00:00:00 | 2019-11-08 10:17:00 | 2019-11-08 14:20:00 | 776.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3638.60 | -6826.40 | 644.00 | 782263.86 | 524138.61 | 1306402.47 | -10465.00 |
1337 | 07-11-2019 | BAJAJFINSV | 885.95 | 876.2 | 879.50 | 908.75 | 850.25 | 2019-11-08 12:35:00 | 2019-11-08 10:36:00 | 1899-12-30 00:00:00 | 2019-11-08 12:35:00 | 2019-11-08 14:20:00 | 887.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 738.40 | -5538.00 | 568.00 | 783002.26 | 518600.61 | 1301602.87 | -4799.60 |
1338 | 13-11-2019 | SRF | 638 | 626 | 630.00 | 666.00 | 594.00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 793.00 | 783002.26 | 518600.61 | 1301602.87 | .00 |
1339 | 14-11-2019 | NESTLEIND | 14300.95 | 14100 | 14261.85 | 14864.70 | 13659.00 | 2019-11-15 11:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-15 14:20:00 | 14395.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3291.75 | .00 | 35.00 | 786294.01 | 518600.61 | 1304894.62 | 3291.75 |
1340 | 18-11-2019 | ATUL | 4072 | 4005.25 | 4056.85 | 4257.10 | 3856.60 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 123.00 | 786294.01 | 518600.61 | 1304894.62 | .00 |
1341 | 18-11-2019 | AUBANK | 406 | 396.05 | 401.00 | 430.85 | 371.15 | 1899-12-30 00:00:00 | 2019-11-19 10:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-11-19 14:20:00 | 395.80 | .00 | .00 | .00 | 311.50 | 1246.00 | 786294.01 | 518912.11 | 1305206.12 | 311.50 |
1342 | 18-11-2019 | ABCAPITAL | 82.35 | 80.3 | 81.55 | 87.70 | 75.40 | 2019-11-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-19 14:20:00 | 83.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7970.30 | .00 | 6131.00 | 794264.31 | 518912.11 | 1313176.42 | 7970.30 |
1343 | 18-11-2019 | IRCTC | 187.6 | 183.4 | 184.55 | 197.15 | 171.95 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 180.60 | .00 | .00 | .00 | 7585.20 | 2709.00 | 794264.31 | 526497.31 | 1320761.62 | 7585.20 |
1344 | 19-11-2019 | SUNTV | 498.6 | 488.1 | 493.00 | 524.50 | 461.50 | 2019-11-20 12:03:00 | 2019-11-20 09:27:00 | 1899-12-30 00:00:00 | 2019-11-20 12:03:00 | 2019-11-20 14:20:00 | 499.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 861.90 | -10647.00 | 1014.00 | 795126.21 | 515850.31 | 1310976.52 | -9785.10 |
1345 | 20-11-2019 | PERSISTENT | 668 | 660.1 | 665.00 | 688.70 | 641.30 | 2019-11-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-21 14:20:00 | 686.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14156.35 | .00 | 751.00 | 809282.56 | 515850.31 | 1325132.87 | 14156.35 |
1346 | 21-11-2019 | TATACOMM | 359 | 348.55 | 353.90 | 385.25 | 322.55 | 2019-11-22 11:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-22 14:20:00 | 368.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12708.00 | .00 | 1412.00 | 821990.56 | 515850.31 | 1337840.87 | 12708.00 |
1347 | 21-11-2019 | NAVINFLUOR | 920.15 | 901.15 | 914.75 | 971.75 | 857.75 | 00:00 | 10:11 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 895.40 | .00 | .00 | .00 | 3139.50 | 546.00 | 821990.56 | 518989.81 | 1340980.37 | 3139.50 |
1348 | 25-11-2019 | ZEEL | 354.9 | 338.05 | 341.00 | 391.55 | 290.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 317.45 | .00 | .00 | .00 | 30199.60 | 1466.00 | 821990.56 | 549189.41 | 1371179.97 | 30199.60 |
1349 | 25-11-2019 | RECLTD | 106.2 | 103.9 | 104.55 | 111.45 | 97.65 | 00:00 | 10:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 104.25 | .00 | .00 | .00 | -1673.70 | 4782.00 | 821990.56 | 547515.71 | 1369506.27 | -1673.70 |
1350 | 26-11-2019 | LAURUSLABS | 68 | 67 | 67.35 | 70.35 | 64.35 | 10:39 | 09:20 | 00:00 | 10:39 | 00:00 | .00 | 00:00 | .00 | 43796.45 | .00 | 17444.05 | -7423.00 | 7423.00 | 839434.61 | 540092.71 | 1379527.32 | 10021.05 |
1351 | 26-11-2019 | LTIM | 1694.1 | 1665 | 1689.55 | 1776.85 | 1602.25 | 1899-12-30 00:00:00 | 2019-11-27 12:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-11-27 14:20:00 | 1660.65 | .00 | .00 | .00 | 1283.25 | 295.00 | 839434.61 | 541375.96 | 1380810.57 | 1283.25 |
1352 | 28-11-2019 | ASHOKLEY | 82.3 | 80.9 | 81.00 | 85.20 | 76.80 | 00:00 | 10:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 79.15 | .00 | .00 | .00 | 10801.00 | 6172.00 | 839434.61 | 552176.96 | 1391611.57 | 10801.00 |
1353 | 28-11-2019 | COLPAL | 1485 | 1471.35 | 1482.00 | 1522.95 | 1441.05 | 09:40 | 10:06 | 10:06 | 00:00 | 00:00 | .00 | 14:20 | 1478.50 | .00 | .00 | -4600.05 | -2409.55 | 337.00 | 834834.56 | 549767.41 | 1384601.97 | -7009.60 |
1354 | 28-11-2019 | INDHOTEL | 146.7 | 143.65 | 144.45 | 153.60 | 135.30 | 00:00 | 11:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 145.85 | .00 | .00 | .00 | -7614.20 | 3461.00 | 834834.56 | 542153.21 | 1376987.77 | -7614.20 |
1355 | 28-11-2019 | EICHERMOT | 2316.55 | 2290.5 | 2305.20 | 2383.35 | 2227.05 | 00:00 | 09:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2273.85 | .00 | .00 | .00 | 3596.40 | 216.00 | 834834.56 | 545749.61 | 1380584.17 | 3596.40 |
1356 | 28-11-2019 | WIPRO | 240.5 | 238.25 | 240.05 | 246.80 | 233.30 | 09:20 | 10:35 | 10:35 | 00:00 | 00:00 | .00 | 14:20 | 238.10 | .00 | .00 | -4684.50 | 312.30 | 2082.00 | 830150.06 | 546061.91 | 1376211.97 | -4372.20 |
1357 | 28-11-2019 | ICICIGI | 1351.2 | 1334.9 | 1339.00 | 1387.90 | 1290.10 | 2019-11-29 13:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-29 14:20:00 | 1354.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1044.40 | .00 | 373.00 | 831194.46 | 546061.91 | 1377256.37 | 1044.40 |
1358 | 28-11-2019 | BAJAJ-AUTO | 3216.75 | 3182.8 | 3186.00 | 3287.85 | 3084.15 | 00:00 | 09:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3159.95 | .00 | .00 | .00 | 3564.60 | 156.00 | 831194.46 | 549626.51 | 1380820.97 | 3564.60 |
1359 | 28-11-2019 | LTTS | 1477 | 1456.85 | 1463.90 | 1524.35 | 1403.45 | 2019-11-29 10:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-11-29 14:20:00 | 1491.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5046.80 | .00 | 341.00 | 836241.26 | 549626.51 | 1385867.77 | 5046.80 |
1360 | 04-12-2019 | ABBOTINDIA | 12820 | 12655.15 | 12790.00 | 13284.55 | 12295.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 39.00 | 836241.26 | 549626.51 | 1385867.77 | .00 |
1361 | 04-12-2019 | GRANULES | 128 | 125.1 | 127.60 | 136.30 | 118.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3918.00 | 836241.26 | 549626.51 | 1385867.77 | .00 |
1362 | 05-12-2019 | HINDUNILVR | 2047.8 | 2027.3 | 2044.00 | 2105.50 | 1982.50 | 10:17 | 14:19 | 14:19 | 00:00 | 00:00 | .00 | 14:20 | 2026.85 | .00 | .00 | -5002.00 | 109.80 | 244.00 | 831239.26 | 549736.31 | 1380975.57 | -4892.20 |
1363 | 05-12-2019 | INDUSTOWER | 256.8 | 244.1 | 247.60 | 285.70 | 209.50 | 2019-12-06 10:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-06 14:20:00 | 258.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2927.55 | .00 | 2019.00 | 834166.81 | 549736.31 | 1383903.12 | 2927.55 |
1364 | 10-12-2019 | PIDILITIND | 1331.8 | 1317.5 | 1320.95 | 1363.85 | 1278.05 | 2019-12-11 13:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-11 14:20:00 | 1330.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -680.40 | .00 | 378.00 | 833486.41 | 549736.31 | 1383222.72 | -680.40 |
1365 | 10-12-2019 | CANBK | 215.8 | 209.6 | 211.10 | 229.70 | 192.50 | 1899-12-30 00:00:00 | 2019-12-11 14:19:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-12-11 14:20:00 | 209.60 | .00 | .00 | .00 | .00 | 2368.00 | 833486.41 | 549736.31 | 1383222.72 | .00 |
1366 | 10-12-2019 | DIVISLAB | 1821.6 | 1795.4 | 1811.00 | 1889.60 | 1732.40 | 2019-12-11 10:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-11 14:20:00 | 1822.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 289.80 | .00 | 276.00 | 833776.21 | 549736.31 | 1383512.52 | 289.80 |
1367 | 10-12-2019 | PVRINOX | 1726.45 | 1696.6 | 1708.55 | 1798.10 | 1619.00 | 1899-12-30 00:00:00 | 2019-12-11 12:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-12-11 14:20:00 | 1696.45 | .00 | .00 | .00 | 43.80 | 292.00 | 833776.21 | 549780.11 | 1383556.32 | 43.80 |
1368 | 10-12-2019 | PFC | 113 | 110.55 | 111.50 | 118.85 | 104.15 | 2019-12-11 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-11 14:20:00 | 113.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1793.60 | .00 | 4484.00 | 835569.81 | 549780.11 | 1385349.92 | 1793.60 |
1369 | 11-12-2019 | MRF | 62348.95 | 61603.3 | 62100.00 | 64336.95 | 59863.05 | 2019-12-12 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-12 14:20:00 | 62345.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -31.20 | .00 | 8.00 | 835538.61 | 549780.11 | 1385318.72 | -31.20 |
1370 | 11-12-2019 | SRF | 654.8 | 646 | 653.00 | 679.40 | 626.60 | 2019-12-12 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-12 14:20:00 | 659.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3825.00 | .00 | 765.00 | 839363.61 | 549780.11 | 1389143.72 | 3825.00 |
1371 | 11-12-2019 | CONCOR | 560.75 | 552 | 558.00 | 584.25 | 531.75 | 2019-12-12 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-12 14:20:00 | 559.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1388.80 | .00 | 896.00 | 837974.81 | 549780.11 | 1387754.92 | -1388.80 |
1372 | 11-12-2019 | MGL | 1041 | 1024.2 | 1031.00 | 1081.40 | 980.60 | 2019-12-12 11:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-12 14:20:00 | 1040.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -459.80 | .00 | 484.00 | 837515.01 | 549780.11 | 1387295.12 | -459.80 |
1373 | 12-12-2019 | AUBANK | 402.75 | 397.5 | 401.50 | 417.25 | 385.75 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 398.35 | .00 | .00 | .00 | -1058.25 | 1245.00 | 837515.01 | 548721.86 | 1386236.87 | -1058.25 |
1374 | 17-12-2019 | DRREDDY | 2845 | 2811 | 2840.00 | 2942.00 | 2738.00 | 2019-12-18 10:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-18 14:20:00 | 2865.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3581.60 | .00 | 176.00 | 841096.61 | 548721.86 | 1389818.47 | 3581.60 |
1375 | 17-12-2019 | ASHOKLEY | 80.85 | 79.2 | 80.05 | 85.00 | 75.10 | 09:49 | 13:19 | 13:19 | 00:00 | 00:00 | .00 | 14:20 | 79.75 | .00 | .00 | -10305.90 | -3435.30 | 6246.00 | 830790.71 | 545286.56 | 1376077.27 | -13741.20 |
1376 | 17-12-2019 | BRITANNIA | 3075.5 | 3050 | 3070.00 | 3146.50 | 2993.50 | 2019-12-18 11:56:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-18 14:20:00 | 3109.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5427.00 | .00 | 162.00 | 836217.71 | 545286.56 | 1381504.27 | 5427.00 |
1377 | 17-12-2019 | SBILIFE | 978.45 | 968 | 975.00 | 1006.35 | 943.65 | 00:00 | 09:46 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 961.95 | .00 | .00 | .00 | 3097.60 | 512.00 | 836217.71 | 548384.16 | 1384601.87 | 3097.60 |
1378 | 17-12-2019 | TVSMOTOR | 456.9 | 447.5 | 451.40 | 479.60 | 423.20 | 1899-12-30 00:00:00 | 2019-12-18 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-12-18 14:20:00 | 442.90 | .00 | .00 | .00 | 5092.20 | 1107.00 | 836217.71 | 553476.36 | 1389694.07 | 5092.20 |
1379 | 17-12-2019 | PAGEIND | 22302.45 | 21950 | 22276.95 | 23334.30 | 21219.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 22.00 | 836217.71 | 553476.36 | 1389694.07 | .00 |
1380 | 18-12-2019 | INDIAMART | 1022.5 | 1007.5 | 1012.25 | 1057.25 | 967.25 | 1899-12-30 00:00:00 | 2019-12-19 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-12-19 14:20:00 | 1003.00 | .00 | .00 | .00 | 2218.50 | 493.00 | 836217.71 | 555694.86 | 1391912.57 | 2218.50 |
1381 | 19-12-2019 | CUMMINSIND | 563.65 | 557.2 | 560.70 | 580.05 | 541.35 | 09:35 | 09:54 | 09:54 | 00:00 | 00:00 | .00 | 14:20 | 555.10 | .00 | .00 | -5746.95 | 1871.10 | 891.00 | 830470.76 | 557565.96 | 1388036.72 | -3875.85 |
1382 | 19-12-2019 | IPCALAB | 574.7 | 565.6 | 569.45 | 596.75 | 542.15 | 00:00 | 10:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 569.35 | .00 | .00 | .00 | -3292.50 | 878.00 | 830470.76 | 554273.46 | 1384744.22 | -3292.50 |
1383 | 19-12-2019 | HDFCAMC | 3160 | 3130 | 3158.00 | 3248.00 | 3068.00 | 2019-12-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-20 14:20:00 | 3192.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5135.00 | .00 | 158.00 | 835605.76 | 554273.46 | 1389879.22 | 5135.00 |
1384 | 19-12-2019 | OFSS | 2950.35 | 2905.5 | 2928.40 | 3062.95 | 2793.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 170.00 | 835605.76 | 554273.46 | 1389879.22 | .00 |
1385 | 19-12-2019 | PETRONET | 279.2 | 276.05 | 276.80 | 286.25 | 267.35 | 2019-12-20 09:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-20 14:20:00 | 277.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3341.10 | .00 | 1806.00 | 832264.66 | 554273.46 | 1386538.12 | -3341.10 |
1386 | 19-12-2019 | DALBHARAT | 829.8 | 807 | 807.05 | 875.45 | 738.65 | 00:00 | 12:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 802.45 | .00 | .00 | .00 | 2816.45 | 619.00 | 832264.66 | 557089.91 | 1389354.57 | 2816.45 |
1387 | 23-12-2019 | BALRAMCHIN | 175.95 | 173 | 175.00 | 183.85 | 166.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2857.00 | 832264.66 | 557089.91 | 1389354.57 | .00 |
1388 | 23-12-2019 | BALKRISIND | 953 | 940 | 950.00 | 989.00 | 911.00 | 2019-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-24 14:20:00 | 955.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1551.70 | .00 | 526.00 | 833816.36 | 557089.91 | 1390906.27 | 1551.70 |
1389 | 23-12-2019 | PIIND | 1486.6 | 1470 | 1479.50 | 1529.30 | 1429.70 | 00:00 | 09:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1457.15 | .00 | .00 | .00 | 4330.45 | 337.00 | 833816.36 | 561420.36 | 1395236.72 | 4330.45 |
1390 | 23-12-2019 | M&MFIN | 198.5 | 194.8 | 195.10 | 206.20 | 184.00 | 1899-12-30 00:00:00 | 2019-12-24 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2019-12-24 14:20:00 | 196.30 | .00 | .00 | .00 | -3843.00 | 2562.00 | 833816.36 | 557577.36 | 1391393.72 | -3843.00 |
1391 | 26-12-2019 | MFSL | 532 | 524.8 | 526.15 | 547.75 | 504.55 | 2019-12-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-27 14:20:00 | 530.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1615.00 | .00 | 950.00 | 832201.36 | 557577.36 | 1389778.72 | -1615.00 |
1392 | 30-12-2019 | AUBANK | 405.75 | 397.65 | 400.00 | 424.30 | 375.70 | 00:00 | 13:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 391.75 | .00 | .00 | .00 | 7375.00 | 1250.00 | 832201.36 | 564952.36 | 1397153.72 | 7375.00 |
1393 | 30-12-2019 | INDUSTOWER | 258.7 | 254 | 255.50 | 269.60 | 241.40 | 2019-12-31 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2019-12-31 14:20:00 | 256.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5183.40 | .00 | 1956.00 | 827017.96 | 564952.36 | 1391970.32 | -5183.40 |
1394 | 31-12-2019 | LAURUSLABS | 72.2 | 71.4 | 71.60 | 74.00 | 69.20 | 2020-01-01 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-01 14:20:00 | 73.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8379.60 | .00 | 6983.00 | 835397.56 | 564952.36 | 1400349.92 | 8379.60 |
1395 | 31-12-2019 | PNB | 64.85 | 64 | 64.50 | 67.05 | 61.95 | 1899-12-30 00:00:00 | 2020-01-01 10:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-01-01 14:20:00 | 64.50 | .00 | .00 | .00 | -3875.50 | 7751.00 | 835397.56 | 561076.86 | 1396474.42 | -3875.50 |
1396 | 02-01-2020 | AUBANK | 400.5 | 396.5 | 398.40 | 410.40 | 386.40 | 00:00 | 10:17 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 398.20 | .00 | .00 | .00 | -2133.50 | 1255.00 | 835397.56 | 558943.36 | 1394340.92 | -2133.50 |
1397 | 07-01-2020 | MFSL | 563.05 | 554 | 557.00 | 584.15 | 529.85 | 2020-01-08 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-08 14:20:00 | 559.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2915.25 | .00 | 897.00 | 832482.31 | 558943.36 | 1391425.67 | -2915.25 |
1398 | 09-01-2020 | DIXON | 844.2 | 825.6 | 835.40 | 891.20 | 779.60 | 2020-01-10 09:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-10 14:20:00 | 839.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2541.50 | .00 | 598.00 | 829940.81 | 558943.36 | 1388884.17 | -2541.50 |
1399 | 13-01-2020 | BATAINDIA | 1766.45 | 1751.25 | 1760.00 | 1805.60 | 1714.40 | 2020-01-14 09:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-14 14:20:00 | 1767.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 340.80 | .00 | 284.00 | 830281.61 | 558943.36 | 1389224.97 | 340.80 |
1400 | 13-01-2020 | MFSL | 520.4 | 508.4 | 511.70 | 547.70 | 475.70 | 1899-12-30 00:00:00 | 2020-01-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-01-14 14:20:00 | 500.00 | .00 | .00 | .00 | 8206.80 | 977.00 | 830281.61 | 567150.16 | 1397431.77 | 8206.80 |
1401 | 14-01-2020 | RECLTD | 108.25 | 106.25 | 106.50 | 112.50 | 100.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 105.90 | .00 | .00 | .00 | 1642.90 | 4694.00 | 830281.61 | 568793.06 | 1399074.67 | 1642.90 |
1402 | 14-01-2020 | GODREJPROP | 985.7 | 972.4 | 975.00 | 1014.90 | 935.10 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 512.00 | 830281.61 | 568793.06 | 1399074.67 | .00 |
1403 | 15-01-2020 | OFSS | 2969 | 2934.45 | 2960.00 | 3063.65 | 2856.35 | 09:20 | 09:31 | 09:31 | 00:00 | 00:00 | .00 | 14:20 | 2940.00 | .00 | .00 | -5804.40 | -932.40 | 168.00 | 824477.21 | 567860.66 | 1392337.87 | -6736.80 |
1404 | 20-01-2020 | OFSS | 2948.4 | 2899.95 | 2944.90 | 3090.25 | 2799.55 | 2020-01-21 12:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-21 14:20:00 | 2946.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -380.25 | .00 | 169.00 | 824096.96 | 567860.66 | 1391957.62 | -380.25 |
1405 | 22-01-2020 | TORNTPHARM | 1022.45 | 996.05 | 1001.95 | 1081.15 | 922.75 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 499.00 | 824096.96 | 567860.66 | 1391957.62 | .00 |
1406 | 22-01-2020 | IDFCFIRSTB | 43.6 | 43.05 | 43.30 | 44.95 | 41.65 | 2020-01-23 12:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-23 14:20:00 | 43.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1154.70 | .00 | 11547.00 | 825251.66 | 567860.66 | 1393112.32 | 1154.70 |
1407 | 23-01-2020 | SHREECEM | 23200 | 22911.1 | 23011.10 | 23877.80 | 22144.40 | 09:40 | 09:20 | 10:45 | 09:40 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -6066.90 | -6066.90 | 21.00 | 819184.76 | 561793.76 | 1380978.52 | -12133.80 |
1408 | 23-01-2020 | TORNTPHARM | 1017.75 | 1000.5 | 1014.50 | 1066.25 | 962.75 | 2020-01-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-24 14:20:00 | 1019.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 861.00 | .00 | 492.00 | 820045.76 | 561793.76 | 1381839.52 | 861.00 |
1409 | 23-01-2020 | SHRIRAMFIN | 1061 | 1047.9 | 1055.20 | 1094.50 | 1015.90 | 2020-01-24 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-24 14:20:00 | 1061.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 165.55 | .00 | 473.00 | 820211.31 | 561793.76 | 1382005.07 | 165.55 |
1410 | 27-01-2020 | COROMANDEL | 610 | 596.25 | 607.00 | 648.25 | 565.75 | 2020-01-28 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-28 14:20:00 | 614.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3950.40 | .00 | 823.00 | 824161.71 | 561793.76 | 1385955.47 | 3950.40 |
1411 | 27-01-2020 | DEEPAKNTR | 404.9 | 397 | 403.90 | 427.60 | 380.20 | 2020-01-28 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-28 14:20:00 | 402.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3587.30 | .00 | 1237.00 | 820574.41 | 561793.76 | 1382368.17 | -3587.30 |
1412 | 27-01-2020 | COFORGE | 1957 | 1912 | 1951.00 | 2086.00 | 1816.00 | 2020-01-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-28 14:20:00 | 2011.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13824.00 | .00 | 256.00 | 834398.41 | 561793.76 | 1396192.17 | 13824.00 |
1413 | 28-01-2020 | ABB | 1352 | 1324 | 1331.00 | 1415.00 | 1247.00 | 2020-01-29 12:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-29 14:20:00 | 1344.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2775.00 | .00 | 375.00 | 831623.41 | 561793.76 | 1393417.17 | -2775.00 |
1414 | 28-01-2020 | VOLTAS | 722.5 | 710.45 | 716.35 | 752.50 | 680.20 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 710.65 | .00 | .00 | .00 | -139.40 | 697.00 | 831623.41 | 561654.36 | 1393277.77 | -139.40 |
1415 | 29-01-2020 | AUROPHARMA | 511.15 | 503.25 | 508.10 | 531.80 | 484.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43860.39 | .00 | 18548.40 | 984.00 | 831623.41 | 580202.76 | 1411826.17 | 18548.40 |
1416 | 29-01-2020 | INDIACEM | 88.3 | 86.1 | 86.45 | 93.05 | 79.85 | 00:00 | 09:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 83.50 | .00 | .00 | .00 | 15035.80 | 5783.00 | 831623.41 | 595238.56 | 1426861.97 | 15035.80 |
1417 | 29-01-2020 | INDIAMART | 1179.2 | 1160 | 1174.50 | 1232.10 | 1116.90 | 00:00 | 11:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1159.30 | .00 | .00 | .00 | 297.50 | 425.00 | 831623.41 | 595536.06 | 1427159.47 | 297.50 |
1418 | 30-01-2020 | ATUL | 4998.4 | 4920 | 4940.00 | 5175.20 | 4704.80 | 00:00 | 11:09 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4897.45 | .00 | .00 | .00 | 2277.55 | 101.00 | 831623.41 | 597813.61 | 1429437.02 | 2277.55 |
1419 | 30-01-2020 | TORNTPHARM | 977.95 | 961.25 | 974.50 | 1024.60 | 924.40 | 00:00 | 12:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 966.75 | .00 | .00 | .00 | -2821.50 | 513.00 | 831623.41 | 594992.11 | 1426615.52 | -2821.50 |
1420 | 30-01-2020 | MCDOWELL-N | 647.85 | 630.85 | 639.00 | 690.00 | 588.00 | 00:00 | 10:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 624.60 | .00 | .00 | .00 | 4887.50 | 782.00 | 831623.41 | 599879.61 | 1431503.02 | 4887.50 |
1421 | 30-01-2020 | MARUTI | 7049 | 6981 | 7035.00 | 7239.00 | 6831.00 | 09:21 | 11:34 | 11:34 | 00:00 | 00:00 | .00 | 14:20 | 6980.00 | .00 | .00 | -4828.00 | 71.00 | 71.00 | 826795.41 | 599950.61 | 1426746.02 | -4757.00 |
1422 | 30-01-2020 | ASTRAL | 681.75 | 670.5 | 680.15 | 713.90 | 646.40 | 2020-01-31 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-01-31 14:20:00 | 678.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2462.25 | .00 | 735.00 | 824333.16 | 599950.61 | 1424283.77 | -2462.25 |
1423 | 04-02-2020 | ABFRL | 229.1 | 224.25 | 225.45 | 240.00 | 210.90 | 13:52 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43866.59 | .00 | 24165.30 | .00 | 2217.00 | 848498.46 | 599950.61 | 1448449.07 | 24165.30 |
1424 | 05-02-2020 | INFY | 786 | 774.4 | 784.35 | 819.15 | 749.55 | 09:28 | 12:07 | 12:07 | 00:00 | 00:00 | .00 | 14:20 | 773.40 | .00 | .00 | -7389.20 | 637.00 | 637.00 | 841109.26 | 600587.61 | 1441696.87 | -6752.20 |
1425 | 05-02-2020 | GNFC | 176 | 173 | 174.40 | 183.40 | 165.40 | 2020-02-06 09:47:00 | 2020-02-06 09:20:00 | 1899-12-30 00:00:00 | 2020-02-06 09:47:00 | 2020-02-06 14:20:00 | 174.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3295.90 | -8598.00 | 2866.00 | 837813.36 | 591989.61 | 1429802.97 | -11893.90 |
1426 | 05-02-2020 | CANFINHOME | 488.1 | 475.25 | 479.00 | 517.55 | 440.45 | 2020-02-06 12:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-06 14:20:00 | 491.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3963.40 | .00 | 1043.00 | 841776.76 | 591989.61 | 1433766.37 | 3963.40 |
1427 | 05-02-2020 | AARTIIND | 497 | 483.4 | 495.95 | 536.75 | 455.15 | 00:00 | 14:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 482.65 | .00 | .00 | .00 | 756.00 | 1008.00 | 841776.76 | 592745.61 | 1434522.37 | 756.00 |
1428 | 05-02-2020 | MPHASIS | 923.9 | 913.35 | 923.60 | 955.25 | 891.95 | 2020-02-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-06 14:20:00 | 943.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10333.10 | .00 | 541.00 | 852109.86 | 592745.61 | 1444855.47 | 10333.10 |
1429 | 05-02-2020 | BSOFT | 91.9 | 88.3 | 89.50 | 100.30 | 78.70 | 2020-02-06 12:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-06 14:20:00 | 93.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7541.10 | .00 | 5586.00 | 859650.96 | 592745.61 | 1452396.57 | 7541.10 |
1430 | 06-02-2020 | ABBOTINDIA | 13199 | 13001.2 | 13171.00 | 13764.40 | 12577.60 | 2020-02-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-07 14:20:00 | 13325.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4662.00 | .00 | 37.00 | 864312.96 | 592745.61 | 1457058.57 | 4662.00 |
1431 | 10-02-2020 | DABUR | 517.5 | 508.55 | 514.85 | 541.70 | 488.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 971.00 | 864312.96 | 592745.61 | 1457058.57 | .00 |
1432 | 10-02-2020 | BALKRISIND | 1113.85 | 1093.75 | 1108.00 | 1168.30 | 1047.70 | 2020-02-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-11 14:20:00 | 1132.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8298.40 | .00 | 451.00 | 872611.36 | 592745.61 | 1465356.97 | 8298.40 |
1433 | 10-02-2020 | SHRIRAMFIN | 1195.45 | 1167.8 | 1183.25 | 1266.20 | 1100.30 | 2020-02-11 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-11 14:20:00 | 1191.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1793.50 | .00 | 422.00 | 870817.86 | 592745.61 | 1463563.47 | -1793.50 |
1434 | 12-02-2020 | HEROMOTOCO | 2430 | 2400 | 2419.00 | 2509.00 | 2329.00 | 2020-02-13 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-13 14:20:00 | 2416.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2791.30 | .00 | 206.00 | 868026.56 | 592745.61 | 1460772.17 | -2791.30 |
1435 | 12-02-2020 | DIXON | 933.8 | 920.2 | 929.60 | 970.40 | 888.80 | 2020-02-13 09:52:00 | 2020-02-13 09:20:00 | 1899-12-30 00:00:00 | 2020-02-13 09:52:00 | 2020-02-13 14:20:00 | 942.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4618.20 | -7303.20 | 537.00 | 872644.76 | 585442.41 | 1458087.17 | -2685.00 |
1436 | 12-02-2020 | INDUSTOWER | 248 | 242.2 | 247.50 | 264.90 | 230.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2020.00 | 872644.76 | 585442.41 | 1458087.17 | .00 |
1437 | 17-02-2020 | ASIANPAINT | 1893.5 | 1870.6 | 1879.90 | 1948.60 | 1811.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1863.00 | .00 | .00 | .00 | 2014.00 | 265.00 | 872644.76 | 587456.41 | 1460101.17 | 2014.00 |
1438 | 18-02-2020 | NESTLEIND | 16569.9 | 16385.05 | 16538.60 | 17093.15 | 15984.05 | 2020-02-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-19 14:20:00 | 16726.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4711.50 | .00 | 30.00 | 877356.26 | 587456.41 | 1464812.67 | 4711.50 |
1439 | 19-02-2020 | LICHSGFIN | 374.4 | 361.25 | 362.25 | 401.70 | 322.80 | 2020-02-20 11:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-20 14:20:00 | 368.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8349.00 | .00 | 1380.00 | 869007.26 | 587456.41 | 1456463.67 | -8349.00 |
1440 | 26-02-2020 | MFSL | 593.6 | 581.8 | 590.00 | 625.40 | 554.60 | 2020-02-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-27 14:20:00 | 593.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 169.40 | .00 | 847.00 | 869176.66 | 587456.41 | 1456633.07 | 169.40 |
1441 | 26-02-2020 | MANAPPURAM | 178.75 | 175.35 | 178.25 | 188.45 | 168.05 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 171.80 | .00 | .00 | .00 | 9957.75 | 2805.00 | 869176.66 | 597414.16 | 1466590.82 | 9957.75 |
1442 | 26-02-2020 | TCS | 2163.9 | 2112.95 | 2119.95 | 2272.80 | 1967.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2101.10 | .00 | .00 | .00 | 2784.75 | 235.00 | 869176.66 | 600198.91 | 1469375.57 | 2784.75 |
1443 | 26-02-2020 | INDUSTOWER | 221.4 | 211 | 218.75 | 249.95 | 187.55 | 2020-02-27 12:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-02-27 14:20:00 | 220.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1485.25 | .00 | 2285.00 | 867691.41 | 600198.91 | 1467890.32 | -1485.25 |
1444 | 03-03-2020 | IEX | 62.85 | 60.85 | 61.85 | 67.85 | 55.85 | 2020-03-04 09:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-04 14:20:00 | 62.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6063.00 | .00 | 8084.00 | 861628.41 | 600198.91 | 1461827.32 | -6063.00 |
1445 | 03-03-2020 | BSOFT | 92.9 | 88.3 | 90.80 | 104.60 | 77.00 | 09:54 | 13:45 | 13:45 | 00:00 | 00:00 | .00 | 14:20 | 88.00 | .00 | .00 | -25327.60 | 1651.80 | 5506.00 | 836300.81 | 601850.71 | 1438151.52 | -23675.80 |
1446 | 04-03-2020 | BALKRISIND | 1127.75 | 1076.7 | 1115.30 | 1268.45 | 962.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 448.00 | 836300.81 | 601850.71 | 1438151.52 | .00 |
1447 | 04-03-2020 | PNB | 44.95 | 43.05 | 44.50 | 50.20 | 38.80 | 2020-03-05 12:01:00 | 2020-03-05 10:33:00 | 1899-12-30 00:00:00 | 2020-03-05 12:01:00 | 2020-03-05 14:20:00 | 45.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1685.25 | -21346.50 | 11235.00 | 837986.06 | 580504.21 | 1418490.27 | -19661.25 |
1448 | 04-03-2020 | INDUSTOWER | 223 | 215.8 | 222.70 | 244.30 | 201.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 215.35 | .00 | .00 | .00 | 1010.25 | 2245.00 | 837986.06 | 581514.46 | 1419500.52 | 1010.25 |
1449 | 17-03-2020 | ATUL | 4088.45 | 3939 | 4065.00 | 4513.35 | 3616.65 | 1899-12-30 00:00:00 | 2020-03-18 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-03-18 14:20:00 | 3678.50 | .00 | .00 | .00 | 32041.50 | 123.00 | 837986.06 | 613555.96 | 1451542.02 | 32041.50 |
1450 | 17-03-2020 | MRF | 63749.8 | 60350.05 | 62899.95 | 73099.20 | 52700.70 | 00:00 | 11:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 59950.00 | .00 | .00 | .00 | 2800.35 | 7.00 | 837986.06 | 616356.31 | 1454342.37 | 2800.35 |
1451 | 17-03-2020 | VEDL | 80.45 | 74.4 | 78.00 | 96.15 | 59.85 | 00:00 | 12:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 73.75 | .00 | .00 | .00 | 4166.50 | 6410.00 | 837986.06 | 620522.81 | 1458508.87 | 4166.50 |
1452 | 17-03-2020 | SHREECEM | 20796 | 19350 | 20299.00 | 24637.00 | 15961.00 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 19180.00 | .00 | .00 | .00 | 4080.00 | 24.00 | 837986.06 | 624602.81 | 1462588.87 | 4080.00 |
1453 | 17-03-2020 | TATACOMM | 263.9 | 236 | 247.10 | 330.80 | 163.40 | 00:00 | 11:57 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 228.00 | .00 | .00 | .00 | 16184.00 | 2023.00 | 837986.06 | 640786.81 | 1478772.87 | 16184.00 |
1454 | 17-03-2020 | BPCL | 385.65 | 354 | 363.95 | 458.90 | 269.00 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 333.60 | .00 | .00 | .00 | 28009.20 | 1373.00 | 837986.06 | 668796.01 | 1506782.07 | 28009.20 |
1455 | 17-03-2020 | ITC | 155.8 | 146.05 | 152.10 | 181.35 | 122.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3287.00 | 837986.06 | 668796.01 | 1506782.07 | .00 |
1456 | 17-03-2020 | COROMANDEL | 578.35 | 548.2 | 566.30 | 656.75 | 475.85 | 00:00 | 12:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 550.00 | .00 | .00 | .00 | -1587.60 | 882.00 | 837986.06 | 667208.41 | 1505194.47 | -1587.60 |
1457 | 17-03-2020 | SHRIRAMFIN | 808.1 | 743.45 | 779.00 | 972.95 | 585.05 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 698.10 | .00 | .00 | .00 | 29069.35 | 641.00 | 837986.06 | 696277.76 | 1534263.82 | 29069.35 |
1458 | 17-03-2020 | MOTHERSON | 45.35 | 40.15 | 41.55 | 57.15 | 25.95 | 1899-12-30 00:00:00 | 2020-03-18 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-03-18 14:20:00 | 40.95 | .00 | .00 | .00 | -9626.40 | 12033.00 | 837986.06 | 686651.36 | 1524637.42 | -9626.40 |
1459 | 17-03-2020 | DIXON | 809.6 | 756 | 783.60 | 944.40 | 622.80 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 723.00 | .00 | .00 | .00 | 21054.00 | 638.00 | 837986.06 | 707705.36 | 1545691.42 | 21054.00 |
1460 | 17-03-2020 | SUNPHARMA | 395.6 | 364.2 | 383.40 | 477.60 | 289.20 | 00:00 | 11:48 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 358.20 | .00 | .00 | .00 | 7824.00 | 1304.00 | 837986.06 | 715529.36 | 1553515.42 | 7824.00 |
1461 | 17-03-2020 | SBILIFE | 768.5 | 675 | 695.05 | 975.55 | 414.55 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 599.90 | .00 | .00 | .00 | 53996.90 | 719.00 | 837986.06 | 769526.26 | 1607512.32 | 53996.90 |
1462 | 17-03-2020 | INDIAMART | 1165 | 1111.9 | 1157.25 | 1316.55 | 997.95 | 00:00 | 09:57 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 43908.47 | .00 | 49226.40 | 432.00 | 837986.06 | 818752.66 | 1656738.72 | 49226.40 |
1463 | 17-03-2020 | GRANULES | 155.9 | 148.1 | 151.10 | 174.50 | 127.70 | 00:00 | 11:14 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 141.85 | .00 | .00 | .00 | 20681.25 | 3309.00 | 837986.06 | 839433.91 | 1677419.97 | 20681.25 |
1464 | 17-03-2020 | DIVISLAB | 1963.1 | 1872.25 | 1928.00 | 2200.55 | 1655.45 | 1899-12-30 00:00:00 | 2020-03-18 11:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-03-18 14:20:00 | 1809.70 | .00 | .00 | .00 | 16200.45 | 259.00 | 837986.06 | 855634.36 | 1693620.42 | 16200.45 |
1465 | 17-03-2020 | ULTRACEMCO | 3575 | 3454.7 | 3537.90 | 3898.80 | 3177.00 | 1899-12-30 00:00:00 | 2020-03-18 09:56:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-03-18 14:20:00 | 3287.20 | .00 | .00 | .00 | 23617.50 | 141.00 | 837986.06 | 879251.86 | 1717237.92 | 23617.50 |
1466 | 17-03-2020 | ABFRL | 210.75 | 201.1 | 204.25 | 233.20 | 175.30 | 00:00 | 09:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 185.30 | .00 | .00 | .00 | 38662.60 | 2447.00 | 837986.06 | 917914.46 | 1755900.52 | 38662.60 |
1467 | 18-03-2020 | ITC | 154.65 | 147.35 | 150.70 | 172.60 | 128.80 | 2020-03-19 11:11:00 | 2020-03-19 09:26:00 | 1899-12-30 00:00:00 | 2020-03-19 11:11:00 | 2020-03-19 14:20:00 | 158.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12272.90 | -24214.10 | 3317.00 | 850258.96 | 893700.36 | 1743959.32 | -11941.20 |
1468 | 25-03-2020 | COLPAL | 1142.85 | 1105 | 1136.60 | 1250.15 | 1023.05 | 2020-03-26 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-26 14:20:00 | 1141.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -526.80 | .00 | 439.00 | 849732.16 | 893700.36 | 1743432.52 | -526.80 |
1469 | 25-03-2020 | NMDC | 67.5 | 62.6 | 67.40 | 82.10 | 52.70 | 2020-03-26 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-26 14:20:00 | 70.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 23737.60 | .00 | 7418.00 | 873469.76 | 893700.36 | 1767170.12 | 23737.60 |
1470 | 25-03-2020 | NATIONALUM | 29.55 | 28.25 | 29.00 | 32.90 | 25.10 | 2020-03-26 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-26 14:20:00 | 29.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6896.40 | .00 | 17241.00 | 880366.16 | 893700.36 | 1774066.52 | 6896.40 |
1471 | 25-03-2020 | TVSMOTOR | 347.85 | 325.15 | 332.00 | 400.10 | 263.90 | 00:00 | 10:57 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 318.40 | .00 | .00 | .00 | 10165.50 | 1506.00 | 880366.16 | 903865.86 | 1784232.02 | 10165.50 |
1472 | 25-03-2020 | PAGEIND | 17049 | 16474.85 | 16858.00 | 18580.45 | 15135.55 | 09:29 | 09:20 | 12:45 | 09:29 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -16650.35 | -16650.35 | 29.00 | 863715.81 | 887215.51 | 1750931.32 | -33300.70 |
1473 | 25-03-2020 | CROMPTON | 197 | 187.15 | 196.90 | 226.45 | 167.35 | 2020-03-26 11:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-26 14:20:00 | 195.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4697.15 | .00 | 2539.00 | 859018.66 | 887215.51 | 1746234.17 | -4697.15 |
1474 | 26-03-2020 | CIPLA | 394.7 | 380.5 | 393.00 | 435.60 | 350.40 | 2020-03-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-27 14:20:00 | 407.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 16090.80 | .00 | 1272.00 | 875109.46 | 887215.51 | 1762324.97 | 16090.80 |
1475 | 30-03-2020 | GRANULES | 145.8 | 132 | 144.50 | 185.90 | 103.10 | 2020-03-31 13:19:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-03-31 14:20:00 | 143.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7612.00 | .00 | 3460.00 | 867497.46 | 887215.51 | 1754712.97 | -7612.00 |
1476 | 31-03-2020 | BEL | 25.25 | 24.2 | 24.60 | 27.75 | 21.45 | 10:12 | 11:44 | 11:44 | 00:00 | 00:00 | .00 | 14:20 | 23.10 | .00 | .00 | -21341.25 | 22357.50 | 20325.00 | 846156.21 | 909573.01 | 1755729.22 | 1016.25 |
1477 | 07-04-2020 | PETRONET | 203.45 | 196 | 200.95 | 223.30 | 178.60 | 09:24 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43929.45 | .00 | 49386.80 | .00 | 2488.00 | 895543.01 | 909573.01 | 1805116.02 | 49386.80 |
1478 | 08-04-2020 | MPHASIS | 690 | 670.05 | 675.00 | 734.85 | 615.15 | 2020-04-09 12:59:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-04-09 14:20:00 | 684.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3737.00 | .00 | 740.00 | 891806.01 | 909573.01 | 1801379.02 | -3737.00 |
1479 | 08-04-2020 | PERSISTENT | 519.2 | 505 | 513.05 | 555.65 | 470.45 | 2020-04-09 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-04-09 14:20:00 | 511.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7694.60 | .00 | 974.00 | 884111.41 | 909573.01 | 1793684.42 | -7694.60 |
1480 | 08-04-2020 | LTTS | 1147.95 | 1100 | 1130.00 | 1273.85 | 986.15 | 2020-04-09 13:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-04-09 14:20:00 | 1167.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8442.20 | .00 | 442.00 | 892553.61 | 909573.01 | 1802126.62 | 8442.20 |
1481 | 15-04-2020 | DIVISLAB | 2418 | 2330 | 2395.40 | 2659.40 | 2131.40 | 2020-04-16 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-04-16 14:20:00 | 2413.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -946.40 | .00 | 208.00 | 891607.21 | 909573.01 | 1801180.22 | -946.40 |
1482 | 23-04-2020 | POLYCAB | 752.4 | 735.15 | 744.00 | 795.75 | 692.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 714.00 | .00 | .00 | .00 | 14212.80 | 672.00 | 891607.21 | 923785.81 | 1815393.02 | 14212.80 |
1483 | 23-04-2020 | TVSMOTOR | 306.9 | 297.75 | 298.00 | 325.45 | 270.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 291.65 | .00 | .00 | .00 | 10229.70 | 1677.00 | 891607.21 | 934015.51 | 1825622.72 | 10229.70 |
1484 | 27-04-2020 | HDFCBANK | 957.4 | 926.3 | 943.80 | 1037.10 | 850.50 | 1899-12-30 00:00:00 | 2020-04-28 09:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-04-28 14:20:00 | 932.60 | .00 | .00 | .00 | -3332.70 | 529.00 | 891607.21 | 930682.81 | 1822290.02 | -3332.70 |
1485 | 28-04-2020 | OBEROIRLTY | 340.2 | 326.05 | 331.70 | 374.15 | 289.25 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1507.00 | 891607.21 | 930682.81 | 1822290.02 | .00 |
1486 | 29-04-2020 | GODREJPROP | 669.75 | 661.5 | 668.00 | 692.75 | 643.25 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43951.46 | .00 | 17204.00 | .00 | 748.00 | 908811.21 | 930682.81 | 1839494.02 | 17204.00 |
1487 | 05-05-2020 | UPL | 408 | 385 | 392.95 | 461.95 | 323.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 379.60 | .00 | .00 | .00 | 6868.80 | 1272.00 | 908811.21 | 937551.61 | 1846362.82 | 6868.80 |
1488 | 05-05-2020 | CUB | 139.65 | 135.5 | 137.50 | 149.95 | 125.05 | 2020-05-06 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-06 14:20:00 | 140.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4726.80 | .00 | 3636.00 | 913538.01 | 937551.61 | 1851089.62 | 4726.80 |
1489 | 06-05-2020 | BHEL | 23.4 | 22.75 | 22.90 | 24.85 | 20.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 21834.00 | 913538.01 | 937551.61 | 1851089.62 | .00 |
1490 | 06-05-2020 | HINDALCO | 120.7 | 115.5 | 117.00 | 132.60 | 101.40 | 2020-05-07 09:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-07 14:20:00 | 117.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -11750.75 | .00 | 4273.00 | 901787.26 | 937551.61 | 1839338.87 | -11750.75 |
1491 | 06-05-2020 | TATASTEEL | 28.05 | 27.2 | 27.55 | 30.10 | 25.00 | 2020-05-07 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-07 14:20:00 | 27.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5444.40 | .00 | 18148.00 | 896342.86 | 937551.61 | 1833894.47 | -5444.40 |
1492 | 06-05-2020 | ABBOTINDIA | 18399 | 18117 | 18150.00 | 18996.00 | 17304.00 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 17916.00 | .00 | .00 | .00 | 5427.00 | 27.00 | 896342.86 | 942978.61 | 1839321.47 | 5427.00 |
1493 | 06-05-2020 | HINDCOPPER | 24.45 | 23.65 | 23.85 | 26.25 | 21.45 | 2020-05-07 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-07 14:20:00 | 24.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6289.20 | .00 | 20964.00 | 890053.66 | 942978.61 | 1833032.27 | -6289.20 |
1494 | 07-05-2020 | INDIAMART | 1190.95 | 1160 | 1182.00 | 1274.85 | 1089.15 | 2020-05-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-08 14:20:00 | 1189.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -782.55 | .00 | 423.00 | 889271.11 | 942978.61 | 1832249.72 | -782.55 |
1495 | 11-05-2020 | EXIDEIND | 149.9 | 146.5 | 147.50 | 157.70 | 137.30 | 2020-05-12 14:00:00 | 2020-05-12 09:21:00 | 1899-12-30 00:00:00 | 2020-05-12 14:00:00 | 2020-05-12 14:20:00 | 151.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6269.65 | -11522.60 | 3389.00 | 895540.76 | 931456.01 | 1826996.77 | -5252.95 |
1496 | 11-05-2020 | PIDILITIND | 1388.4 | 1358.4 | 1370.00 | 1460.00 | 1280.00 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1359.90 | .00 | .00 | .00 | -546.00 | 364.00 | 895540.76 | 930910.01 | 1826450.77 | -546.00 |
1497 | 11-05-2020 | CANFINHOME | 308.75 | 298.25 | 301.40 | 332.90 | 269.90 | 00:00 | 09:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 296.10 | .00 | .00 | .00 | 3564.70 | 1658.00 | 895540.76 | 934474.71 | 1830015.47 | 3564.70 |
1498 | 11-05-2020 | IPCALAB | 789.5 | 772 | 780.25 | 832.75 | 727.75 | 00:00 | 13:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 774.00 | .00 | .00 | .00 | -1280.00 | 640.00 | 895540.76 | 933194.71 | 1828735.47 | -1280.00 |
1499 | 11-05-2020 | PVRINOX | 903.4 | 877.2 | 878.85 | 957.45 | 800.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 877.95 | .00 | .00 | .00 | -426.00 | 568.00 | 895540.76 | 932768.71 | 1828309.47 | -426.00 |
1500 | 20-05-2020 | BOSCHLTD | 9338.4 | 9098 | 9280.00 | 10001.20 | 8558.80 | 2020-05-21 09:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 9322.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -840.05 | .00 | 53.00 | 894700.71 | 932768.71 | 1827469.42 | -840.05 |
1501 | 20-05-2020 | SIEMENS | 1040 | 1004.45 | 1025.00 | 1131.65 | 918.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 487.00 | 894700.71 | 932768.71 | 1827469.42 | .00 |
1502 | 20-05-2020 | COLPAL | 1392 | 1346.1 | 1362.10 | 1499.80 | 1224.40 | 00:00 | 12:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1305.00 | .00 | .00 | .00 | 15083.70 | 367.00 | 894700.71 | 947852.41 | 1842553.12 | 15083.70 |
1503 | 20-05-2020 | DEEPAKNTR | 510.9 | 503.05 | 505.90 | 529.45 | 482.35 | 2020-05-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 513.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2074.80 | .00 | 988.00 | 896775.51 | 947852.41 | 1844627.92 | 2074.80 |
1504 | 20-05-2020 | APOLLOHOSP | 1298.95 | 1270.1 | 1292.00 | 1378.55 | 1205.45 | 2020-05-21 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 1286.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4825.00 | .00 | 386.00 | 891950.51 | 947852.41 | 1839802.92 | -4825.00 |
1505 | 20-05-2020 | ADANIENT | 143.2 | 138 | 142.20 | 157.80 | 126.60 | 2020-05-21 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 138.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -18283.20 | .00 | 3516.00 | 873667.31 | 947852.41 | 1821519.72 | -18283.20 |
1506 | 20-05-2020 | HDFCLIFE | 482.75 | 472.5 | 480.00 | 510.75 | 449.25 | 2020-05-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 488.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5465.25 | .00 | 1041.00 | 879132.56 | 947852.41 | 1826984.97 | 5465.25 |
1507 | 20-05-2020 | INDIACEM | 121.45 | 116.6 | 118.90 | 133.45 | 104.35 | 2020-05-21 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 124.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11143.25 | .00 | 4205.00 | 890275.81 | 947852.41 | 1838128.22 | 11143.25 |
1508 | 20-05-2020 | ICICIBANK | 308.25 | 297.5 | 306.00 | 338.25 | 273.75 | 2020-05-21 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 304.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6776.95 | .00 | 1633.00 | 883498.86 | 947852.41 | 1831351.27 | -6776.95 |
1509 | 20-05-2020 | ICICIPRULI | 368.25 | 360.1 | 366.10 | 390.55 | 341.65 | 2020-05-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-21 14:20:00 | 362.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8463.00 | .00 | 1365.00 | 875035.86 | 947852.41 | 1822888.27 | -8463.00 |
1510 | 21-05-2020 | SIEMENS | 1036.5 | 1010.6 | 1017.00 | 1094.70 | 939.30 | 00:00 | 10:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1018.00 | .00 | .00 | .00 | -3633.40 | 491.00 | 875035.86 | 944219.01 | 1819254.87 | -3633.40 |
1511 | 26-05-2020 | LAURUSLABS | 92.6 | 90.3 | 91.40 | 98.30 | 84.50 | 1899-12-30 00:00:00 | 2020-05-27 09:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-05-27 14:20:00 | 90.90 | .00 | .00 | .00 | -3282.00 | 5470.00 | 875035.86 | 940937.01 | 1815972.87 | -3282.00 |
1512 | 26-05-2020 | PVRINOX | 853.25 | 825.8 | 831.70 | 914.05 | 749.35 | 1899-12-30 00:00:00 | 2020-05-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-05-27 14:20:00 | 832.65 | .00 | .00 | .00 | -4116.85 | 601.00 | 875035.86 | 936820.16 | 1811856.02 | -4116.85 |
1513 | 27-05-2020 | BOSCHLTD | 9499 | 9251.2 | 9467.00 | 10210.40 | 8723.60 | 2020-05-28 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-28 14:20:00 | 9769.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14047.80 | .00 | 52.00 | 889083.66 | 936820.16 | 1825903.82 | 14047.80 |
1514 | 27-05-2020 | UBL | 938.75 | 918.05 | 926.15 | 988.25 | 864.05 | 2020-05-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-28 14:20:00 | 960.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11804.10 | .00 | 539.00 | 900887.76 | 936820.16 | 1837707.92 | 11804.10 |
1515 | 27-05-2020 | COFORGE | 1513.65 | 1468 | 1499.05 | 1636.00 | 1362.10 | 00:00 | 09:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1469.50 | .00 | .00 | .00 | -499.50 | 333.00 | 900887.76 | 936320.66 | 1837208.42 | -499.50 |
1516 | 28-05-2020 | CIPLA | 637.65 | 626.05 | 633.00 | 667.80 | 598.20 | 2020-05-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-29 14:20:00 | 642.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3866.10 | .00 | 789.00 | 904753.86 | 936320.66 | 1841074.52 | 3866.10 |
1517 | 28-05-2020 | TATACONSUM | 373.4 | 366 | 370.55 | 392.75 | 348.35 | 2020-05-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-05-29 14:20:00 | 377.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5800.70 | .00 | 1349.00 | 910554.56 | 936320.66 | 1846875.22 | 5800.70 |
1518 | 02-06-2020 | COLPAL | 1393.45 | 1361.55 | 1378.40 | 1474.10 | 1282.70 | 00:00 | 09:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1374.40 | .00 | .00 | .00 | -4651.70 | 362.00 | 910554.56 | 931668.96 | 1842223.52 | -4651.70 |
1519 | 02-06-2020 | INDIACEM | 130.25 | 126.1 | 127.65 | 140.10 | 115.20 | 2020-06-03 10:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-03 14:20:00 | 133.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11160.60 | .00 | 3916.00 | 921715.16 | 931668.96 | 1853384.12 | 11160.60 |
1520 | 04-06-2020 | ABB | 842.5 | 829 | 840.00 | 880.50 | 799.50 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 43987.54 | .00 | 22610.00 | .00 | 595.00 | 944325.16 | 931668.96 | 1875994.12 | 22610.00 |
1521 | 04-06-2020 | COROMANDEL | 647.4 | 628.5 | 643.95 | 700.65 | 587.25 | 2020-06-05 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-05 14:20:00 | 668.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 16373.60 | .00 | 776.00 | 960698.76 | 931668.96 | 1892367.72 | 16373.60 |
1522 | 04-06-2020 | LTIM | 1869.3 | 1846.5 | 1865.05 | 1933.45 | 1796.65 | 2020-06-05 10:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-05 14:20:00 | 1860.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2278.00 | .00 | 268.00 | 958420.76 | 931668.96 | 1890089.72 | -2278.00 |
1523 | 09-06-2020 | ICICIGI | 1319 | 1277.1 | 1314.00 | 1439.70 | 1188.30 | 00:00 | 09:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1293.95 | .00 | .00 | .00 | -6403.00 | 380.00 | 958420.76 | 925265.96 | 1883686.72 | -6403.00 |
1524 | 10-06-2020 | CIPLA | 650.75 | 639.8 | 645.65 | 678.50 | 612.80 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 635.20 | .00 | .00 | .00 | 3560.40 | 774.00 | 958420.76 | 928826.36 | 1887247.12 | 3560.40 |
1525 | 10-06-2020 | SRF | 743.25 | 726.2 | 729.80 | 780.95 | 678.65 | 09:51 | 09:20 | 14:12 | 09:51 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -11679.25 | -11679.25 | 685.00 | 946741.51 | 917147.11 | 1863888.62 | -23358.50 |
1526 | 10-06-2020 | HAL | 661.95 | 652 | 658.00 | 687.85 | 628.15 | 2020-06-11 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-11 14:20:00 | 664.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2239.05 | .00 | 759.00 | 948980.56 | 917147.11 | 1866127.67 | 2239.05 |
1527 | 15-06-2020 | HINDPETRO | 212.1 | 204.35 | 211.00 | 234.25 | 187.75 | 2020-06-16 11:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-16 14:20:00 | 207.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9831.35 | .00 | 2369.00 | 939149.21 | 917147.11 | 1856296.32 | -9831.35 |
1528 | 15-06-2020 | PVRINOX | 1031.05 | 980.95 | 1021.20 | 1171.50 | 870.90 | 00:00 | 12:56 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 975.05 | .00 | .00 | .00 | 2885.10 | 489.00 | 939149.21 | 920032.21 | 1859181.42 | 2885.10 |
1529 | 16-06-2020 | ESCORTS | 969.95 | 941 | 950.00 | 1036.85 | 863.15 | 2020-06-17 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-17 14:20:00 | 1001.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 16700.50 | .00 | 526.00 | 955849.71 | 920032.21 | 1875881.92 | 16700.50 |
1530 | 16-06-2020 | BPCL | 372.15 | 356.65 | 359.75 | 406.25 | 313.25 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1389.00 | 955849.71 | 920032.21 | 1875881.92 | .00 |
1531 | 16-06-2020 | AUBANK | 239.45 | 229.5 | 238.50 | 268.35 | 208.65 | 2020-06-17 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-17 14:20:00 | 236.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6183.20 | .00 | 2096.00 | 949666.51 | 920032.21 | 1869698.72 | -6183.20 |
1532 | 16-06-2020 | MANAPPURAM | 146 | 139 | 142.90 | 163.90 | 121.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3498.00 | 949666.51 | 920032.21 | 1869698.72 | .00 |
1533 | 17-06-2020 | GRASIM | 597.7 | 580.8 | 583.00 | 633.70 | 532.30 | 2020-06-18 12:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-18 14:20:00 | 599.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1499.75 | .00 | 857.00 | 951166.26 | 920032.21 | 1871198.47 | 1499.75 |
1534 | 17-06-2020 | BPCL | 366.5 | 356.75 | 364.10 | 393.35 | 334.85 | 2020-06-18 10:18:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-18 14:20:00 | 373.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10022.90 | .00 | 1373.00 | 961189.16 | 920032.21 | 1881221.37 | 10022.90 |
1535 | 17-06-2020 | HINDUNILVR | 2099 | 2062.3 | 2070.25 | 2180.35 | 1960.15 | 1899-12-30 00:00:00 | 2020-06-18 09:51:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-06-18 14:20:00 | 2070.25 | .00 | .00 | .00 | -1915.95 | 241.00 | 961189.16 | 918116.26 | 1879305.42 | -1915.95 |
1536 | 17-06-2020 | EICHERMOT | 1696 | 1655 | 1678.85 | 1801.85 | 1555.85 | 2020-06-18 14:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-18 14:20:00 | 1714.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5583.60 | .00 | 297.00 | 966772.76 | 918116.26 | 1884889.02 | 5583.60 |
1537 | 17-06-2020 | MANAPPURAM | 144.85 | 141.5 | 144.20 | 154.25 | 134.15 | 2020-06-18 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-18 14:20:00 | 147.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10747.70 | .00 | 3467.00 | 977520.46 | 918116.26 | 1895636.72 | 10747.70 |
1538 | 17-06-2020 | MARICO | 332.55 | 328.5 | 332.35 | 344.50 | 320.20 | 2020-06-18 13:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-18 14:20:00 | 332.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -827.20 | .00 | 1504.00 | 976693.26 | 918116.26 | 1894809.52 | -827.20 |
1539 | 17-06-2020 | ICICIPRULI | 402.55 | 393.75 | 395.50 | 421.90 | 369.10 | 1899-12-30 00:00:00 | 2020-06-18 13:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-06-18 14:20:00 | 395.80 | .00 | .00 | .00 | -2591.20 | 1264.00 | 976693.26 | 915525.06 | 1892218.32 | -2591.20 |
1540 | 18-06-2020 | MRF | 63350 | 62701.05 | 63101.00 | 65047.85 | 61154.15 | 2020-06-19 09:59:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-19 14:20:00 | 63265.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -595.00 | .00 | 7.00 | 976098.26 | 915525.06 | 1891623.32 | -595.00 |
1541 | 18-06-2020 | APOLLOTYRE | 106.65 | 104.8 | 106.50 | 112.05 | 100.95 | 2020-06-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-19 14:20:00 | 109.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15020.80 | .00 | 4694.00 | 991119.06 | 915525.06 | 1906644.12 | 15020.80 |
1542 | 18-06-2020 | SRF | 731 | 716 | 723.00 | 768.00 | 678.00 | 2020-06-19 12:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-19 14:20:00 | 725.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3765.95 | .00 | 691.00 | 987353.11 | 915525.06 | 1902878.17 | -3765.95 |
1543 | 18-06-2020 | SUNPHARMA | 488.5 | 483 | 486.80 | 503.30 | 470.30 | 2020-06-19 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-19 14:20:00 | 489.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1232.40 | .00 | 1027.00 | 988585.51 | 915525.06 | 1904110.57 | 1232.40 |
1544 | 18-06-2020 | HAL | 727.9 | 703.3 | 714.50 | 788.30 | 640.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 699.00 | 988585.51 | 915525.06 | 1904110.57 | .00 |
1545 | 18-06-2020 | DIVISLAB | 2332 | 2296.55 | 2318.70 | 2425.05 | 2212.35 | 1899-12-30 00:00:00 | 2020-06-19 11:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-06-19 14:20:00 | 2291.70 | .00 | .00 | .00 | 1042.75 | 215.00 | 988585.51 | 916567.81 | 1905153.32 | 1042.75 |
1546 | 18-06-2020 | OBEROIRLTY | 364.95 | 356.25 | 362.40 | 388.50 | 336.30 | 2020-06-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-19 14:20:00 | 369.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6067.60 | .00 | 1379.00 | 994653.11 | 916567.81 | 1911220.92 | 6067.60 |
1547 | 23-06-2020 | COROMANDEL | 741 | 713.85 | 737.00 | 818.45 | 655.55 | 2020-06-24 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-24 14:20:00 | 723.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -11831.10 | .00 | 678.00 | 982822.01 | 916567.81 | 1899389.82 | -11831.10 |
1548 | 23-06-2020 | PIIND | 1552 | 1520.05 | 1550.00 | 1645.85 | 1454.15 | 2020-06-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-06-24 14:20:00 | 1530.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7084.00 | .00 | 322.00 | 975738.01 | 916567.81 | 1892305.82 | -7084.00 |
1549 | 30-06-2020 | HCLTECH | 560.8 | 553.25 | 557.95 | 580.60 | 535.30 | 1899-12-30 00:00:00 | 2020-07-01 10:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-07-01 14:20:00 | 555.70 | .00 | .00 | .00 | -2195.20 | 896.00 | 975738.01 | 914372.61 | 1890110.62 | -2195.20 |
1550 | 30-06-2020 | LTTS | 1315 | 1280 | 1288.00 | 1393.00 | 1183.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1285.15 | .00 | .00 | .00 | -1998.20 | 388.00 | 975738.01 | 912374.41 | 1888112.42 | -1998.20 |
1551 | 01-07-2020 | ABBOTINDIA | 15890.5 | 15732.1 | 15750.00 | 16225.20 | 15274.80 | 2020-07-02 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-02 14:20:00 | 15795.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2960.50 | .00 | 31.00 | 972777.51 | 912374.41 | 1885151.92 | -2960.50 |
1552 | 01-07-2020 | ALKEM | 2377.85 | 2343.65 | 2344.00 | 2446.60 | 2241.40 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2349.35 | .00 | .00 | .00 | -1214.10 | 213.00 | 972777.51 | 911160.31 | 1883937.82 | -1214.10 |
1553 | 02-07-2020 | VEDL | 108.65 | 106 | 106.00 | 113.95 | 98.05 | 1899-12-30 00:00:00 | 2020-07-03 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-07-03 14:20:00 | 106.10 | .00 | .00 | .00 | -471.60 | 4716.00 | 972777.51 | 910688.71 | 1883466.22 | -471.60 |
1554 | 02-07-2020 | CROMPTON | 240.9 | 237.25 | 240.55 | 251.50 | 229.60 | 09:20 | 13:45 | 13:45 | 00:00 | 00:00 | .00 | 14:20 | 238.85 | .00 | .00 | -7584.70 | -3324.80 | 2078.00 | 965192.81 | 907363.91 | 1872556.72 | -10909.50 |
1555 | 06-07-2020 | ABCAPITAL | 66.7 | 65.15 | 65.80 | 70.45 | 61.15 | 09:24 | 11:21 | 11:21 | 00:00 | 00:00 | .00 | 14:20 | 65.85 | .00 | .00 | -11776.90 | -5318.60 | 7598.00 | 953415.91 | 902045.31 | 1855461.22 | -17095.50 |
1556 | 06-07-2020 | INDIAMART | 1067.35 | 1044.35 | 1045.10 | 1114.10 | 976.10 | 2020-07-07 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-07 14:20:00 | 1100.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15606.70 | .00 | 478.00 | 969022.61 | 902045.31 | 1871067.92 | 15606.70 |
1557 | 06-07-2020 | GRANULES | 212.8 | 208 | 210.20 | 224.60 | 195.80 | 00:00 | 11:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 206.25 | .00 | .00 | .00 | 4161.50 | 2378.00 | 969022.61 | 906206.81 | 1875229.42 | 4161.50 |
1558 | 07-07-2020 | ACC | 1327.9 | 1307.85 | 1313.10 | 1373.25 | 1252.95 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1311.50 | .00 | .00 | .00 | -1387.00 | 380.00 | 969022.61 | 904819.81 | 1873842.42 | -1387.00 |
1559 | 08-07-2020 | CHAMBLFERT | 155.9 | 152.55 | 153.55 | 163.60 | 143.50 | 1899-12-30 00:00:00 | 2020-07-09 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-07-09 14:20:00 | 151.70 | .00 | .00 | .00 | 2767.60 | 3256.00 | 969022.61 | 907587.41 | 1876610.02 | 2767.60 |
1560 | 09-07-2020 | BAJFINANCE | 3379.9 | 3195.1 | 3275.00 | 3829.40 | 2720.60 | 2020-07-10 09:59:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-10 14:20:00 | 3317.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9462.00 | .00 | 152.00 | 959560.61 | 907587.41 | 1867148.02 | -9462.00 |
1561 | 09-07-2020 | FEDERALBNK | 55.6 | 54.5 | 54.65 | 57.95 | 51.35 | 10:04 | 11:59 | 11:59 | 00:00 | 00:00 | .00 | 14:20 | 54.30 | .00 | .00 | -10063.90 | 1829.80 | 9149.00 | 949496.71 | 909417.21 | 1858913.92 | -8234.10 |
1562 | 09-07-2020 | BOSCHLTD | 13738.7 | 13284.3 | 13397.00 | 14760.20 | 12033.80 | 1899-12-30 00:00:00 | 2020-07-10 14:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-07-10 14:20:00 | 13272.50 | .00 | .00 | .00 | 436.60 | 37.00 | 949496.71 | 909853.81 | 1859350.52 | 436.60 |
1563 | 15-07-2020 | BIOCON | 441 | 422.45 | 425.00 | 480.65 | 369.35 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 423.40 | .00 | .00 | .00 | -1117.20 | 1176.00 | 949496.71 | 908736.61 | 1858233.32 | -1117.20 |
1564 | 15-07-2020 | JKCEMENT | 1434 | 1410.9 | 1425.10 | 1494.40 | 1355.80 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1387.95 | .00 | .00 | .00 | 8032.50 | 350.00 | 949496.71 | 916769.11 | 1866265.82 | 8032.50 |
1565 | 16-07-2020 | BALRAMCHIN | 128.9 | 124.1 | 126.00 | 140.40 | 111.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3968.00 | 949496.71 | 916769.11 | 1866265.82 | .00 |
1566 | 16-07-2020 | DIXON | 1313 | 1284.45 | 1298.00 | 1383.65 | 1212.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 385.00 | 949496.71 | 916769.11 | 1866265.82 | .00 |
1567 | 16-07-2020 | CROMPTON | 243.9 | 238.25 | 242.25 | 259.20 | 225.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2063.00 | 949496.71 | 916769.11 | 1866265.82 | .00 |
1568 | 20-07-2020 | AARTIIND | 457.5 | 450.5 | 454.00 | 475.00 | 433.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 450.05 | .00 | .00 | .00 | 495.45 | 1101.00 | 949496.71 | 917264.56 | 1866761.27 | 495.45 |
1569 | 20-07-2020 | UBL | 1000.3 | 981.15 | 995.00 | 1052.45 | 937.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 502.00 | 949496.71 | 917264.56 | 1866761.27 | .00 |
1570 | 20-07-2020 | GUJGASLTD | 296.2 | 291.25 | 296.00 | 310.85 | 281.15 | 2020-07-21 12:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-21 14:20:00 | 304.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13512.00 | .00 | 1689.00 | 963008.71 | 917264.56 | 1880273.27 | 13512.00 |
1571 | 22-07-2020 | INDUSTOWER | 203.9 | 198.25 | 201.95 | 218.90 | 185.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2475.00 | 963008.71 | 917264.56 | 1880273.27 | .00 |
1572 | 23-07-2020 | MOTHERSON | 64.8 | 63.2 | 64.00 | 68.80 | 59.20 | 2020-07-24 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-24 14:20:00 | 64.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3124.80 | .00 | 7812.00 | 959883.91 | 917264.56 | 1877148.47 | -3124.80 |
1573 | 23-07-2020 | SBILIFE | 880 | 859.2 | 873.90 | 936.30 | 811.50 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 572.00 | 959883.91 | 917264.56 | 1877148.47 | .00 |
1574 | 23-07-2020 | HDFCLIFE | 623.7 | 610.65 | 617.00 | 656.15 | 577.85 | 2020-07-24 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-24 14:20:00 | 620.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2632.50 | .00 | 810.00 | 957251.41 | 917264.56 | 1874515.97 | -2632.50 |
1575 | 23-07-2020 | MARUTI | 6090 | 5967.95 | 6010.00 | 6376.15 | 5643.85 | 1899-12-30 00:00:00 | 2020-07-24 11:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-07-24 14:20:00 | 5978.80 | .00 | .00 | .00 | -900.55 | 83.00 | 957251.41 | 916364.01 | 1873615.42 | -900.55 |
1576 | 23-07-2020 | INDUSTOWER | 201.95 | 198.5 | 200.00 | 210.35 | 189.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 195.20 | .00 | .00 | .00 | 8250.00 | 2500.00 | 957251.41 | 924614.01 | 1881865.42 | 8250.00 |
1577 | 27-07-2020 | EICHERMOT | 2085 | 2040 | 2055.95 | 2190.95 | 1920.95 | 2020-07-28 10:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-28 14:20:00 | 2095.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2430.00 | .00 | 243.00 | 959681.41 | 924614.01 | 1884295.42 | 2430.00 |
1578 | 28-07-2020 | GRANULES | 299.7 | 290 | 293.00 | 322.10 | 263.90 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 285.75 | .00 | .00 | .00 | 7250.50 | 1706.00 | 959681.41 | 931864.51 | 1891545.92 | 7250.50 |
1579 | 29-07-2020 | MPHASIS | 1179.95 | 1122.05 | 1145.00 | 1318.70 | 971.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 436.00 | 959681.41 | 931864.51 | 1891545.92 | .00 |
1580 | 29-07-2020 | NAUKRI | 3170 | 3110 | 3168.00 | 3348.00 | 2988.00 | 2020-07-30 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-30 14:20:00 | 3137.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5071.10 | .00 | 157.00 | 954610.31 | 931864.51 | 1886474.82 | -5071.10 |
1581 | 30-07-2020 | ATUL | 5120 | 5050 | 5070.00 | 5280.00 | 4860.00 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 5060.95 | .00 | .00 | .00 | -1073.10 | 98.00 | 954610.31 | 930791.41 | 1885401.72 | -1073.10 |
1582 | 30-07-2020 | CUMMINSIND | 403.65 | 396.6 | 400.00 | 421.15 | 378.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 400.00 | .00 | .00 | .00 | -4250.00 | 1250.00 | 954610.31 | 926541.41 | 1881151.72 | -4250.00 |
1583 | 30-07-2020 | MPHASIS | 1165 | 1143 | 1163.90 | 1229.90 | 1097.90 | 2020-07-31 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-07-31 14:20:00 | 1163.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -858.00 | .00 | 429.00 | 953752.31 | 926541.41 | 1880293.72 | -858.00 |
1584 | 03-08-2020 | SHREECEM | 21864.05 | 21490 | 21700.00 | 22822.15 | 20577.85 | 09:20 | 12:49 | 12:49 | 00:00 | 00:00 | .00 | 14:20 | 21356.95 | .00 | .00 | -8603.15 | 3060.15 | 23.00 | 945149.16 | 929601.56 | 1874750.72 | -5543.00 |
1585 | 03-08-2020 | SRF | 775.75 | 757 | 770.00 | 826.25 | 713.75 | 2020-08-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-04 14:20:00 | 760.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9605.20 | .00 | 649.00 | 935543.96 | 929601.56 | 1865145.52 | -9605.20 |
1586 | 03-08-2020 | TVSMOTOR | 399.15 | 388.05 | 397.35 | 430.65 | 364.05 | 2020-08-04 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-04 14:20:00 | 400.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1446.70 | .00 | 1258.00 | 936990.66 | 929601.56 | 1866592.22 | 1446.70 |
1587 | 03-08-2020 | BHARTIARTL | 546.25 | 536.35 | 537.90 | 567.60 | 508.20 | 1899-12-30 00:00:00 | 2020-08-04 09:58:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-08-04 14:20:00 | 539.10 | .00 | .00 | .00 | -2554.75 | 929.00 | 936990.66 | 927046.81 | 1864037.47 | -2554.75 |
1588 | 04-08-2020 | SBIN | 193.8 | 190.5 | 192.75 | 202.65 | 182.85 | 2020-08-05 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-05 14:20:00 | 192.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3372.20 | .00 | 2594.00 | 933618.46 | 927046.81 | 1860665.27 | -3372.20 |
1589 | 04-08-2020 | EICHERMOT | 2127.5 | 2080 | 2121.10 | 2263.60 | 1978.60 | 2020-08-05 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-05 14:20:00 | 2167.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9306.00 | .00 | 235.00 | 942924.46 | 927046.81 | 1869971.27 | 9306.00 |
1590 | 04-08-2020 | MANAPPURAM | 161.5 | 157.75 | 160.00 | 171.25 | 148.75 | 2020-08-05 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-05 14:20:00 | 159.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5312.50 | .00 | 3125.00 | 937611.96 | 927046.81 | 1864658.77 | -5312.50 |
1591 | 05-08-2020 | RAMCOCEM | 692 | 678.3 | 688.30 | 729.40 | 647.20 | 1899-12-30 00:00:00 | 2020-08-06 10:06:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-08-06 14:20:00 | 684.10 | .00 | .00 | .00 | -4210.80 | 726.00 | 937611.96 | 922836.01 | 1860447.97 | -4210.80 |
1592 | 05-08-2020 | NTPC | 86.6 | 85.4 | 86.50 | 90.10 | 82.90 | 2020-08-06 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-06 14:20:00 | 85.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4624.00 | .00 | 5780.00 | 932987.96 | 922836.01 | 1855823.97 | -4624.00 |
1593 | 06-08-2020 | HDFCBANK | 1055 | 1026.25 | 1034.85 | 1121.10 | 948.60 | 1899-12-30 00:00:00 | 2020-08-07 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-08-07 14:20:00 | 1038.50 | .00 | .00 | .00 | -5916.75 | 483.00 | 932987.96 | 916919.26 | 1849907.22 | -5916.75 |
1594 | 06-08-2020 | METROPOLIS | 1658.9 | 1631 | 1655.00 | 1738.70 | 1571.30 | 2020-08-07 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-07 14:20:00 | 1657.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -407.70 | .00 | 302.00 | 932580.26 | 916919.26 | 1849499.52 | -407.70 |
1595 | 06-08-2020 | LALPATHLAB | 1878.75 | 1838.4 | 1854.00 | 1975.05 | 1732.95 | 2020-08-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-07 14:20:00 | 1904.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6819.15 | .00 | 269.00 | 939399.41 | 916919.26 | 1856318.67 | 6819.15 |
1596 | 10-08-2020 | COFORGE | 2017.1 | 1980 | 2000.00 | 2111.30 | 1888.70 | 2020-08-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-11 14:20:00 | 2004.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3275.00 | .00 | 250.00 | 936124.41 | 916919.26 | 1853043.67 | -3275.00 |
1597 | 10-08-2020 | ASTRAL | 600.85 | 585.45 | 598.55 | 644.75 | 552.35 | 2020-08-11 11:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-11 14:20:00 | 616.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12859.00 | .00 | 835.00 | 948983.41 | 916919.26 | 1865902.67 | 12859.00 |
1598 | 10-08-2020 | CROMPTON | 262.7 | 257.8 | 261.00 | 275.70 | 246.30 | 2020-08-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-11 14:20:00 | 262.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -95.75 | .00 | 1915.00 | 948887.66 | 916919.26 | 1865806.92 | -95.75 |
1599 | 11-08-2020 | DELTACORP | 112.5 | 106 | 108.00 | 127.50 | 88.50 | 2020-08-12 13:14:00 | 2020-08-12 09:20:00 | 1899-12-30 00:00:00 | 2020-08-12 13:14:00 | 2020-08-12 14:20:00 | 112.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1157.25 | -30088.50 | 4629.00 | 947730.41 | 886830.76 | 1834561.17 | -31245.75 |
1600 | 11-08-2020 | RBLBANK | 186.5 | 182.1 | 184.00 | 197.20 | 170.80 | 2020-08-12 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-12 14:20:00 | 190.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9509.50 | .00 | 2717.00 | 957239.91 | 886830.76 | 1844070.67 | 9509.50 |
1601 | 12-08-2020 | GODREJCP | 693.45 | 682.05 | 692.80 | 727.00 | 658.60 | 2020-08-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-13 14:20:00 | 710.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12112.80 | .00 | 721.00 | 969352.71 | 886830.76 | 1856183.47 | 12112.80 |
1602 | 13-08-2020 | RELIANCE | 2038.8 | 2011.25 | 2023.20 | 2105.85 | 1940.55 | 09:25 | 13:55 | 13:55 | 00:00 | 00:00 | .00 | 14:20 | 2007.30 | .00 | .00 | -6804.85 | 975.65 | 247.00 | 962547.86 | 887806.41 | 1850354.27 | -5829.20 |
1603 | 13-08-2020 | IEX | 65.05 | 63.2 | 63.70 | 69.25 | 58.15 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 61.55 | .00 | .00 | .00 | 12950.85 | 7849.00 | 962547.86 | 900757.26 | 1863305.12 | 12950.85 |
1604 | 13-08-2020 | ASTRAL | 610.55 | 602.35 | 610.50 | 635.10 | 585.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 44057.39 | .00 | 13472.55 | 819.00 | 962547.86 | 914229.81 | 1876777.67 | 13472.55 |
1605 | 17-08-2020 | TRENT | 570 | 557.65 | 561.00 | 598.05 | 523.95 | 2020-08-18 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-18 14:20:00 | 587.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15904.35 | .00 | 891.00 | 978452.21 | 914229.81 | 1892682.02 | 15904.35 |
1606 | 17-08-2020 | TATAPOWER | 56.35 | 54.85 | 56.20 | 60.70 | 51.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 8896.00 | 978452.21 | 914229.81 | 1892682.02 | .00 |
1607 | 17-08-2020 | PFC | 94.15 | 90.8 | 93.70 | 103.75 | 83.65 | 2020-08-18 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-18 14:20:00 | 93.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3468.40 | .00 | 5336.00 | 974983.81 | 914229.81 | 1889213.62 | -3468.40 |
1608 | 18-08-2020 | IEX | 62.55 | 61.5 | 62.00 | 65.15 | 58.85 | 2020-08-19 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-19 14:20:00 | 62.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2016.00 | .00 | 8064.00 | 976999.81 | 914229.81 | 1891229.62 | 2016.00 |
1609 | 18-08-2020 | HAL | 1312 | 1245 | 1309.70 | 1510.70 | 1108.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 381.00 | 976999.81 | 914229.81 | 1891229.62 | .00 |
1610 | 18-08-2020 | IRCTC | 278 | 275 | 277.20 | 286.20 | 268.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1803.00 | 976999.81 | 914229.81 | 1891229.62 | .00 |
1611 | 18-08-2020 | ALKEM | 2928.75 | 2880 | 2905.00 | 3051.25 | 2758.75 | 2020-08-19 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-19 14:20:00 | 2893.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6020.00 | .00 | 172.00 | 970979.81 | 914229.81 | 1885209.62 | -6020.00 |
1612 | 19-08-2020 | POWERGRID | 134.55 | 132.8 | 132.90 | 138.15 | 127.65 | 10:07 | 09:20 | 00:00 | 10:07 | 00:00 | .00 | 00:00 | .00 | 44063.54 | .00 | 13543.20 | -6583.50 | 3762.00 | 984523.01 | 907646.31 | 1892169.32 | 6959.70 |
1613 | 24-08-2020 | BPCL | 416.3 | 408.6 | 410.00 | 433.10 | 386.90 | 2020-08-25 11:37:00 | 2020-08-25 09:20:00 | 1899-12-30 00:00:00 | 2020-08-25 11:37:00 | 2020-08-25 14:20:00 | 412.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4936.95 | -9386.30 | 1219.00 | 979586.06 | 898260.01 | 1877846.07 | -14323.25 |
1614 | 25-08-2020 | BSOFT | 175.7 | 170.65 | 173.00 | 188.15 | 157.85 | 2020-08-26 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-26 14:20:00 | 177.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4479.50 | .00 | 2890.00 | 984065.56 | 898260.01 | 1882325.57 | 4479.50 |
1615 | 25-08-2020 | ABFRL | 152.9 | 146.9 | 151.00 | 169.00 | 133.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3311.00 | 984065.56 | 898260.01 | 1882325.57 | .00 |
1616 | 26-08-2020 | METROPOLIS | 1852.35 | 1818 | 1849.90 | 1952.95 | 1746.85 | 2020-08-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-27 14:20:00 | 1822.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8194.50 | .00 | 270.00 | 975871.06 | 898260.01 | 1874131.07 | -8194.50 |
1617 | 26-08-2020 | ABFRL | 152.1 | 148.2 | 149.10 | 160.80 | 137.40 | 09:55 | 11:31 | 11:31 | 00:00 | 00:00 | .00 | 14:20 | 146.70 | .00 | .00 | -13076.70 | 5029.50 | 3353.00 | 962794.36 | 903289.51 | 1866083.87 | -8047.20 |
1618 | 26-08-2020 | IDFCFIRSTB | 32.6 | 31.9 | 32.55 | 34.65 | 30.45 | 2020-08-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-08-27 14:20:00 | 32.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7680.00 | .00 | 15360.00 | 955114.36 | 903289.51 | 1858403.87 | -7680.00 |
1619 | 27-08-2020 | ADANIENT | 297.7 | 283.7 | 289.00 | 331.00 | 247.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1730.00 | 955114.36 | 903289.51 | 1858403.87 | .00 |
1620 | 27-08-2020 | PERSISTENT | 1070.95 | 1045 | 1060.00 | 1137.85 | 982.15 | 00:00 | 09:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1019.50 | .00 | .00 | .00 | 12010.50 | 471.00 | 955114.36 | 915300.01 | 1870414.37 | 12010.50 |
1621 | 02-09-2020 | TITAN | 1124.65 | 1102.6 | 1121.30 | 1187.45 | 1055.15 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44077.58 | .00 | 27946.00 | .00 | 445.00 | 983060.36 | 915300.01 | 1898360.37 | 27946.00 |
1622 | 02-09-2020 | HDFCBANK | 1139 | 1120.7 | 1137.25 | 1192.15 | 1082.35 | 2020-09-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-03 14:20:00 | 1138.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -109.75 | .00 | 439.00 | 982950.61 | 915300.01 | 1898250.62 | -109.75 |
1623 | 02-09-2020 | KOTAKBANK | 1437.5 | 1407.15 | 1433.80 | 1524.85 | 1342.75 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 348.00 | 982950.61 | 915300.01 | 1898250.62 | .00 |
1624 | 02-09-2020 | INDHOTEL | 102.15 | 99.8 | 101.25 | 108.30 | 94.20 | 2020-09-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-03 14:20:00 | 102.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2962.80 | .00 | 4938.00 | 985913.41 | 915300.01 | 1901213.42 | 2962.80 |
1625 | 02-09-2020 | WIPRO | 276.5 | 271.2 | 275.50 | 291.40 | 259.60 | 2020-09-03 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-03 14:20:00 | 281.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8979.30 | .00 | 1814.00 | 994892.71 | 915300.01 | 1910192.72 | 8979.30 |
1626 | 02-09-2020 | MANAPPURAM | 154 | 149.9 | 152.05 | 164.35 | 139.75 | 2020-09-03 10:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-03 14:20:00 | 154.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2959.20 | .00 | 3288.00 | 997851.91 | 915300.01 | 1913151.92 | 2959.20 |
1627 | 02-09-2020 | POLYCAB | 895.4 | 880 | 882.00 | 928.20 | 835.80 | 00:00 | 10:09 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 869.10 | .00 | .00 | .00 | 6169.40 | 566.00 | 997851.91 | 921469.41 | 1919321.32 | 6169.40 |
1628 | 02-09-2020 | SBICARD | 819 | 801.9 | 815.00 | 866.30 | 763.70 | 2020-09-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-03 14:20:00 | 830.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6804.30 | .00 | 613.00 | 1004656.21 | 921469.41 | 1926125.62 | 6804.30 |
1629 | 02-09-2020 | MARUTI | 6980 | 6852.4 | 6925.00 | 7307.80 | 6542.20 | 2020-09-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-03 14:20:00 | 7088.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7797.60 | .00 | 72.00 | 1012453.81 | 921469.41 | 1933923.22 | 7797.60 |
1630 | 02-09-2020 | NTPC | 100.5 | 98.3 | 99.00 | 105.60 | 92.40 | 00:00 | 10:18 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 97.70 | .00 | .00 | .00 | 3030.00 | 5050.00 | 1012453.81 | 924499.41 | 1936953.22 | 3030.00 |
1631 | 07-09-2020 | UBL | 1139.4 | 1101.7 | 1111.65 | 1224.75 | 998.55 | 00:00 | 10:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1093.50 | .00 | .00 | .00 | 3681.80 | 449.00 | 1012453.81 | 928181.21 | 1940635.02 | 3681.80 |
1632 | 08-09-2020 | BOSCHLTD | 13130 | 12710 | 12774.45 | 14034.45 | 11514.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 12748.00 | .00 | .00 | .00 | -1482.00 | 39.00 | 1012453.81 | 926699.21 | 1939153.02 | -1482.00 |
1633 | 08-09-2020 | ABCAPITAL | 73.65 | 70.25 | 70.50 | 80.70 | 60.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 68.90 | .00 | .00 | .00 | 9574.20 | 7092.00 | 1012453.81 | 936273.41 | 1948727.22 | 9574.20 |
1634 | 08-09-2020 | MARUTI | 7278 | 7137.65 | 7200.00 | 7621.05 | 6778.95 | 1899-12-30 00:00:00 | 2020-09-09 12:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-09-09 14:20:00 | 7188.00 | .00 | .00 | .00 | -3474.15 | 69.00 | 1012453.81 | 932799.26 | 1945253.07 | -3474.15 |
1635 | 09-09-2020 | ASIANPAINT | 1993.9 | 1958 | 1985.05 | 2092.75 | 1877.35 | 2020-09-10 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-10 14:20:00 | 2036.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10692.60 | .00 | 251.00 | 1023146.41 | 932799.26 | 1955945.67 | 10692.60 |
1636 | 10-09-2020 | DIXON | 1897 | 1868 | 1885.00 | 1972.00 | 1798.00 | 00:00 | 09:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1848.20 | .00 | .00 | .00 | 5247.00 | 265.00 | 1023146.41 | 938046.26 | 1961192.67 | 5247.00 |
1637 | 10-09-2020 | BSOFT | 168.4 | 163.35 | 165.90 | 181.05 | 150.75 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 167.45 | .00 | .00 | .00 | -12353.30 | 3013.00 | 1023146.41 | 925692.96 | 1948839.37 | -12353.30 |
1638 | 16-09-2020 | FEDERALBNK | 54.35 | 52.9 | 53.00 | 57.35 | 48.65 | 00:00 | 10:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 52.75 | .00 | .00 | .00 | 1414.95 | 9433.00 | 1023146.41 | 927107.91 | 1950254.32 | 1414.95 |
1639 | 16-09-2020 | CONCOR | 390.4 | 384 | 387.30 | 406.50 | 368.10 | 2020-09-17 11:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-17 14:20:00 | 389.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1483.50 | .00 | 1290.00 | 1021662.91 | 927107.91 | 1948770.82 | -1483.50 |
1640 | 21-09-2020 | LTTS | 1683.9 | 1663 | 1670.00 | 1732.70 | 1607.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 44096.41 | .00 | 16654.30 | 299.00 | 1021662.91 | 943762.21 | 1965425.12 | 16654.30 |
1641 | 24-09-2020 | PIIND | 1918.15 | 1870 | 1902.15 | 2046.60 | 1757.70 | 2020-09-25 11:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-25 14:20:00 | 1901.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4283.70 | .00 | 262.00 | 1017379.21 | 943762.21 | 1961141.42 | -4283.70 |
1642 | 24-09-2020 | IEX | 64.95 | 61.7 | 64.60 | 74.35 | 54.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 7739.00 | 1017379.21 | 943762.21 | 1961141.42 | .00 |
1643 | 28-09-2020 | OBEROIRLTY | 410 | 403 | 408.90 | 429.90 | 387.90 | 09:44 | 10:30 | 10:30 | 00:00 | 00:00 | .00 | 14:20 | 401.90 | .00 | .00 | -8554.00 | 1344.20 | 1222.00 | 1008825.21 | 945106.41 | 1953931.62 | -7209.80 |
1644 | 29-09-2020 | LUPIN | 1014 | 994 | 1000.00 | 1060.00 | 940.00 | 2020-09-30 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-09-30 14:20:00 | 1010.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2000.00 | .00 | 500.00 | 1006825.21 | 945106.41 | 1951931.62 | -2000.00 |
1645 | 30-09-2020 | ATUL | 6150.05 | 6058 | 6150.00 | 6426.15 | 5873.85 | 2020-10-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-01 14:20:00 | 6157.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 591.30 | .00 | 81.00 | 1007416.51 | 945106.41 | 1952522.92 | 591.30 |
1646 | 30-09-2020 | ALKEM | 2814.35 | 2766 | 2784.00 | 2929.05 | 2638.95 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2741.35 | .00 | .00 | .00 | 4412.35 | 179.00 | 1007416.51 | 949518.76 | 1956935.27 | 4412.35 |
1647 | 05-10-2020 | DRREDDY | 5190 | 5103 | 5159.50 | 5420.50 | 4898.50 | 2020-10-06 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-06 14:20:00 | 5148.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4032.00 | .00 | 96.00 | 1003384.51 | 949518.76 | 1952903.27 | -4032.00 |
1648 | 05-10-2020 | TATACOMM | 863 | 835 | 859.70 | 943.70 | 775.70 | 2020-10-06 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-06 14:19:00 | 854.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4793.25 | .00 | 581.00 | 998591.26 | 949518.76 | 1948110.02 | -4793.25 |
1649 | 05-10-2020 | POLYCAB | 833 | 822.95 | 828.95 | 859.10 | 798.80 | 09:23 | 11:45 | 11:45 | 00:00 | 00:00 | .00 | 14:20 | 826.00 | .00 | .00 | -6060.15 | -1839.15 | 603.00 | 992531.11 | 947679.61 | 1940210.72 | -7899.30 |
1650 | 06-10-2020 | PNB | 28.6 | 28.1 | 28.35 | 29.85 | 26.85 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 27.85 | .00 | .00 | .00 | 4409.00 | 17636.00 | 992531.11 | 952088.61 | 1944619.72 | 4409.00 |
1651 | 07-10-2020 | FEDERALBNK | 51.9 | 50.75 | 51.60 | 55.05 | 48.15 | 2020-10-08 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-08 14:20:00 | 52.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5813.40 | .00 | 9689.00 | 998344.51 | 952088.61 | 1950433.12 | 5813.40 |
1652 | 07-10-2020 | ESCORTS | 1264.4 | 1233 | 1252.95 | 1347.15 | 1158.75 | 2020-10-08 10:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-08 14:20:00 | 1238.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -10274.25 | .00 | 399.00 | 988070.26 | 952088.61 | 1940158.87 | -10274.25 |
1653 | 07-10-2020 | NESTLEIND | 16124.95 | 15854.65 | 16100.00 | 16910.90 | 15289.10 | 2020-10-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-08 14:20:00 | 16247.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3783.55 | .00 | 31.00 | 991853.81 | 952088.61 | 1943942.42 | 3783.55 |
1654 | 08-10-2020 | BRITANNIA | 3825 | 3771.5 | 3807.00 | 3967.50 | 3646.50 | 00:00 | 10:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3752.15 | .00 | .00 | .00 | 2534.85 | 131.00 | 991853.81 | 954623.46 | 1946477.27 | 2534.85 |
1655 | 08-10-2020 | AUBANK | 367 | 360 | 365.45 | 386.45 | 344.45 | 10:23 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44113.47 | .00 | 26607.60 | .00 | 1368.00 | 1018461.41 | 954623.46 | 1973084.87 | 26607.60 |
1656 | 08-10-2020 | IDFC | 30.5 | 29.9 | 30.30 | 32.10 | 28.50 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 29.85 | .00 | .00 | .00 | 825.05 | 16501.00 | 1018461.41 | 955448.51 | 1973909.92 | 825.05 |
1657 | 08-10-2020 | PVRINOX | 1284.8 | 1248.15 | 1265.00 | 1374.95 | 1155.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 395.00 | 1018461.41 | 955448.51 | 1973909.92 | .00 |
1658 | 12-10-2020 | BAJAJFINSV | 600 | 589.1 | 590.00 | 622.70 | 557.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 585.30 | .00 | .00 | .00 | 3218.60 | 847.00 | 1018461.41 | 958667.11 | 1977128.52 | 3218.60 |
1659 | 13-10-2020 | HINDALCO | 174.9 | 169.75 | 173.00 | 188.45 | 157.55 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2890.00 | 1018461.41 | 958667.11 | 1977128.52 | .00 |
1660 | 14-10-2020 | MFSL | 598 | 581.6 | 597.00 | 646.20 | 547.80 | 2020-10-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-15 14:20:00 | 590.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6696.00 | .00 | 837.00 | 1011765.41 | 958667.11 | 1970432.52 | -6696.00 |
1661 | 19-10-2020 | MFSL | 589.15 | 581.1 | 586.60 | 610.75 | 562.45 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 580.40 | .00 | .00 | .00 | 596.40 | 852.00 | 1011765.41 | 959263.51 | 1971028.92 | 596.40 |
1662 | 19-10-2020 | BIOCON | 448.5 | 434.3 | 438.90 | 481.50 | 396.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1139.00 | 1011765.41 | 959263.51 | 1971028.92 | .00 |
1663 | 19-10-2020 | CROMPTON | 282 | 279.35 | 280.00 | 287.95 | 272.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1785.00 | 1011765.41 | 959263.51 | 1971028.92 | .00 |
1664 | 20-10-2020 | BIOCON | 444.15 | 437.1 | 439.05 | 460.20 | 417.90 | 00:00 | 14:03 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 433.15 | .00 | .00 | .00 | 4495.10 | 1138.00 | 1011765.41 | 963758.61 | 1975524.02 | 4495.10 |
1665 | 20-10-2020 | ADANIPORTS | 352.3 | 345.65 | 350.25 | 370.20 | 330.30 | 2020-10-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-21 14:20:00 | 352.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -142.70 | .00 | 1427.00 | 1011622.71 | 963758.61 | 1975381.32 | -142.70 |
1666 | 21-10-2020 | METROPOLIS | 1900 | 1862.1 | 1895.35 | 2009.05 | 1781.65 | 2020-10-22 11:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-10-22 14:20:00 | 1894.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1472.80 | .00 | 263.00 | 1010149.91 | 963758.61 | 1973908.52 | -1472.80 |
1667 | 28-10-2020 | JKCEMENT | 1900 | 1875.25 | 1886.95 | 1961.20 | 1812.70 | 2020-10-29 12:01:00 | 2020-10-29 09:20:00 | 1899-12-30 00:00:00 | 2020-10-29 12:01:00 | 2020-10-29 14:20:00 | 1889.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2653.20 | -6534.00 | 264.00 | 1007496.71 | 957224.61 | 1964721.32 | -9187.20 |
1668 | 03-11-2020 | BHEL | 28.2 | 27.6 | 28.00 | 29.80 | 26.20 | 1899-12-30 00:00:00 | 2020-11-04 10:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-11-04 14:20:00 | 27.20 | .00 | .00 | .00 | 7142.80 | 17857.00 | 1007496.71 | 964367.41 | 1971864.12 | 7142.80 |
1669 | 03-11-2020 | TATASTEEL | 41.2 | 40.45 | 40.90 | 43.15 | 38.65 | 09:20 | 10:07 | 10:07 | 00:00 | 00:00 | .00 | 14:20 | 40.45 | .00 | .00 | -9168.00 | .00 | 12224.00 | 998328.71 | 964367.41 | 1962696.12 | -9168.00 |
1670 | 03-11-2020 | NATIONALUM | 30.55 | 30.1 | 30.45 | 31.80 | 29.10 | 2020-11-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-11-04 14:20:00 | 30.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4926.00 | .00 | 16420.00 | 993402.71 | 964367.41 | 1957770.12 | -4926.00 |
1671 | 03-11-2020 | NAUKRI | 3618 | 3536.3 | 3580.00 | 3825.10 | 3334.90 | 2020-11-04 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-11-04 14:20:00 | 3590.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3815.55 | .00 | 139.00 | 989587.16 | 964367.41 | 1953954.57 | -3815.55 |
1672 | 03-11-2020 | IDEA | 8.7 | 8.5 | 8.50 | 9.10 | 7.90 | 1899-12-30 00:00:00 | 2020-11-04 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-11-04 14:20:00 | 8.40 | .00 | .00 | .00 | 5882.30 | 58823.00 | 989587.16 | 970249.71 | 1959836.87 | 5882.30 |
1673 | 03-11-2020 | DALBHARAT | 855.2 | 834.35 | 841.00 | 903.55 | 778.45 | 00:00 | 10:57 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 835.10 | .00 | .00 | .00 | -445.50 | 594.00 | 989587.16 | 969804.21 | 1959391.37 | -445.50 |
1674 | 03-11-2020 | MGL | 823 | 813.05 | 815.10 | 844.95 | 785.25 | 00:00 | 10:18 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 819.35 | .00 | .00 | .00 | -3861.90 | 613.00 | 989587.16 | 965942.31 | 1955529.47 | -3861.90 |
1675 | 04-11-2020 | DELTACORP | 114.05 | 110.6 | 113.00 | 123.35 | 102.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 4424.00 | 989587.16 | 965942.31 | 1955529.47 | .00 |
1676 | 04-11-2020 | OBEROIRLTY | 450.15 | 440.25 | 447.00 | 476.70 | 417.30 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 435.20 | .00 | .00 | .00 | 5645.90 | 1118.00 | 989587.16 | 971588.21 | 1961175.37 | 5645.90 |
1677 | 05-11-2020 | APOLLOHOSP | 2139.55 | 2104.5 | 2128.00 | 2233.15 | 2022.85 | 09:20 | 10:22 | 10:22 | 00:00 | 00:00 | .00 | 14:20 | 2083.15 | .00 | .00 | -8201.70 | 4995.90 | 234.00 | 981385.46 | 976584.11 | 1957969.57 | -3205.80 |
1678 | 05-11-2020 | POWERGRID | 134.85 | 132.45 | 133.70 | 140.90 | 126.50 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3739.00 | 981385.46 | 976584.11 | 1957969.57 | .00 |
1679 | 09-11-2020 | RAMCOCEM | 845.95 | 837.15 | 842.55 | 868.95 | 816.15 | 09:41 | 13:33 | 13:33 | 00:00 | 00:00 | .00 | 14:20 | 834.30 | .00 | .00 | -5218.40 | 1690.05 | 593.00 | 976167.06 | 978274.16 | 1954441.22 | -3528.35 |
1680 | 09-11-2020 | SUNTV | 443 | 435.1 | 443.00 | 466.70 | 419.30 | 09:47 | 09:24 | 14:14 | 09:47 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -8911.20 | -8911.20 | 1128.00 | 967255.86 | 969362.96 | 1936618.82 | -17822.40 |
1681 | 11-11-2020 | POLYCAB | 932.7 | 924 | 928.95 | 955.05 | 902.85 | 1899-12-30 00:00:00 | 2020-11-12 11:58:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-11-12 14:20:00 | 915.00 | .00 | .00 | .00 | 4842.00 | 538.00 | 967255.86 | 974204.96 | 1941460.82 | 4842.00 |
1682 | 11-11-2020 | CUB | 184.85 | 178.1 | 180.20 | 200.45 | 159.95 | 1899-12-30 00:00:00 | 2020-11-12 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-11-12 14:20:00 | 177.20 | .00 | .00 | .00 | 2496.60 | 2774.00 | 967255.86 | 976701.56 | 1943957.42 | 2496.60 |
1683 | 12-11-2020 | ASHOKLEY | 91.15 | 88.85 | 89.70 | 96.60 | 82.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 5574.00 | 967255.86 | 976701.56 | 1943957.42 | .00 |
1684 | 12-11-2020 | BRITANNIA | 3525.95 | 3481.35 | 3517.00 | 3650.80 | 3383.20 | 2020-11-13 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-11-13 14:20:00 | 3519.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -908.80 | .00 | 142.00 | 966347.06 | 976701.56 | 1943048.62 | -908.80 |
1685 | 12-11-2020 | IRCTC | 280 | 271 | 273.80 | 300.80 | 246.80 | 2020-11-13 12:09:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-11-13 14:20:00 | 278.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2008.60 | .00 | 1826.00 | 964338.46 | 976701.56 | 1941040.02 | -2008.60 |
1686 | 13-11-2020 | GNFC | 194.9 | 191.05 | 194.00 | 205.55 | 182.45 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2577.00 | 964338.46 | 976701.56 | 1941040.02 | .00 |
1687 | 19-11-2020 | GNFC | 194.8 | 191.1 | 192.05 | 203.15 | 180.95 | 1899-12-30 00:00:00 | 2020-11-20 11:19:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-11-20 14:20:00 | 190.70 | .00 | .00 | .00 | 1041.20 | 2603.00 | 964338.46 | 977742.76 | 1942081.22 | 1041.20 |
1688 | 19-11-2020 | INDIAMART | 2437 | 2390 | 2425.00 | 2566.00 | 2284.00 | 2020-11-20 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-11-20 14:20:00 | 2499.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12875.00 | .00 | 206.00 | 977213.46 | 977742.76 | 1954956.22 | 12875.00 |
1689 | 23-11-2020 | LT | 1147.85 | 1122.85 | 1135.00 | 1210.00 | 1060.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 440.00 | 977213.46 | 977742.76 | 1954956.22 | .00 |
1690 | 23-11-2020 | NATIONALUM | 37.1 | 36.2 | 36.80 | 39.50 | 34.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 13586.00 | 977213.46 | 977742.76 | 1954956.22 | .00 |
1691 | 24-11-2020 | ASHOKLEY | 92.2 | 90.35 | 91.30 | 96.85 | 85.75 | 1899-12-30 00:00:00 | 2020-11-25 10:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2020-11-25 14:20:00 | 89.90 | .00 | .00 | .00 | 2464.20 | 5476.00 | 977213.46 | 980206.96 | 1957420.42 | 2464.20 |
1692 | 24-11-2020 | LT | 1144 | 1128.3 | 1141.50 | 1188.60 | 1094.40 | 09:38 | 10:32 | 10:32 | 00:00 | 00:00 | .00 | 14:20 | 1118.75 | .00 | .00 | -6876.60 | 4182.90 | 438.00 | 970336.86 | 984389.86 | 1954726.72 | -2693.70 |
1693 | 24-11-2020 | NATIONALUM | 36.85 | 36.3 | 36.55 | 38.20 | 34.90 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 35.95 | .00 | .00 | .00 | 4787.65 | 13679.00 | 970336.86 | 989177.51 | 1959514.37 | 4787.65 |
1694 | 24-11-2020 | UBL | 1093.45 | 1068.4 | 1072.00 | 1147.15 | 996.85 | 00:00 | 10:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1052.05 | .00 | .00 | .00 | 7619.10 | 466.00 | 970336.86 | 996796.61 | 1967133.47 | 7619.10 |
1695 | 01-12-2020 | JSWSTEEL | 359 | 351.85 | 357.00 | 378.45 | 335.55 | 2020-12-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-02 14:20:00 | 362.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5460.00 | .00 | 1400.00 | 975796.86 | 996796.61 | 1972593.47 | 5460.00 |
1696 | 01-12-2020 | INDIACEM | 162.3 | 155.75 | 156.05 | 175.70 | 136.40 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 152.10 | .00 | .00 | .00 | 11694.60 | 3204.00 | 975796.86 | 1008491.21 | 1984288.07 | 11694.60 |
1697 | 03-12-2020 | LAURUSLABS | 322.8 | 318 | 320.00 | 334.40 | 305.60 | 2020-12-04 12:06:00 | 2020-12-04 09:40:00 | 1899-12-30 00:00:00 | 2020-12-04 12:06:00 | 2020-12-04 14:20:00 | 332.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15854.30 | -7497.60 | 1562.00 | 991651.16 | 1000993.61 | 1992644.77 | 8356.70 |
1698 | 03-12-2020 | GODREJPROP | 1205.25 | 1180.25 | 1182.00 | 1257.00 | 1107.00 | 2020-12-04 11:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-04 14:20:00 | 1197.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3193.65 | .00 | 423.00 | 988457.51 | 1000993.61 | 1989451.12 | -3193.65 |
1699 | 03-12-2020 | LTIM | 3400 | 3280 | 3320.00 | 3680.00 | 2960.00 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3272.20 | .00 | .00 | .00 | 1170.00 | 150.00 | 988457.51 | 1002163.61 | 1990621.12 | 1170.00 |
1700 | 08-12-2020 | KOTAKBANK | 1839 | 1817.25 | 1836.10 | 1901.35 | 1770.85 | 2020-12-09 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-09 14:20:00 | 1885.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12512.00 | .00 | 272.00 | 1000969.51 | 1002163.61 | 2003133.12 | 12512.00 |
1701 | 08-12-2020 | BRITANNIA | 3654.9 | 3617.65 | 3648.90 | 3760.65 | 3537.15 | 2020-12-09 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-09 14:20:00 | 3632.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3137.30 | .00 | 137.00 | 997832.21 | 1002163.61 | 1999995.82 | -3137.30 |
1702 | 09-12-2020 | HEROMOTOCO | 3204 | 3156.15 | 3180.00 | 3323.55 | 3036.45 | 2020-12-10 11:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-10 14:20:00 | 3183.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3249.90 | .00 | 157.00 | 994582.31 | 1002163.61 | 1996745.92 | -3249.90 |
1703 | 09-12-2020 | TATACOMM | 1046 | 1022.8 | 1040.00 | 1109.60 | 970.40 | 2020-12-10 10:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-10 14:20:00 | 1034.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5736.00 | .00 | 480.00 | 988846.31 | 1002163.61 | 1991009.92 | -5736.00 |
1704 | 09-12-2020 | ESCORTS | 1403 | 1383 | 1391.70 | 1451.70 | 1331.70 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1366.80 | .00 | .00 | .00 | 5815.80 | 359.00 | 988846.31 | 1007979.41 | 1996825.72 | 5815.80 |
1705 | 09-12-2020 | TATACHEM | 516.2 | 507.05 | 511.95 | 539.40 | 484.50 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 507.50 | .00 | .00 | .00 | -439.20 | 976.00 | 988846.31 | 1007540.21 | 1996386.52 | -439.20 |
1706 | 09-12-2020 | INDHOTEL | 128.6 | 127.1 | 127.80 | 132.30 | 123.30 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 124.05 | .00 | .00 | .00 | 11931.60 | 3912.00 | 988846.31 | 1019471.81 | 2008318.12 | 11931.60 |
1707 | 09-12-2020 | SHRIRAMFIN | 1078.25 | 1049 | 1052.00 | 1139.75 | 964.25 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1040.50 | .00 | .00 | .00 | 4037.50 | 475.00 | 988846.31 | 1023509.31 | 2012355.62 | 4037.50 |
1708 | 09-12-2020 | ADANIENT | 458.1 | 447.3 | 448.00 | 480.40 | 415.60 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 443.65 | .00 | .00 | .00 | 4073.40 | 1116.00 | 988846.31 | 1027582.71 | 2016429.02 | 4073.40 |
1709 | 09-12-2020 | INDUSTOWER | 247.7 | 240.95 | 242.00 | 262.25 | 221.75 | 2020-12-10 10:39:00 | 2020-12-10 09:31:00 | 1899-12-30 00:00:00 | 2020-12-10 10:39:00 | 2020-12-10 14:20:00 | 244.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6404.60 | -13945.50 | 2066.00 | 982441.71 | 1013637.21 | 1996078.92 | -20350.10 |
1710 | 09-12-2020 | IBULHSGFIN | 204.5 | 198.4 | 199.15 | 217.45 | 180.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 192.85 | .00 | .00 | .00 | 13930.50 | 2510.00 | 982441.71 | 1027567.71 | 2010009.42 | 13930.50 |
1711 | 14-12-2020 | ABB | 1180 | 1155 | 1159.00 | 1234.00 | 1084.00 | 00:00 | 14:14 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1154.90 | .00 | .00 | .00 | 43.10 | 431.00 | 982441.71 | 1027610.81 | 2010052.52 | 43.10 |
1712 | 14-12-2020 | LAURUSLABS | 331.8 | 326.5 | 327.85 | 343.75 | 311.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 329.50 | .00 | .00 | .00 | -4575.00 | 1525.00 | 982441.71 | 1023035.81 | 2005477.52 | -4575.00 |
1713 | 14-12-2020 | UPL | 443.9 | 431.8 | 443.25 | 479.55 | 406.95 | 2020-12-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-15 14:20:00 | 447.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3609.60 | .00 | 1128.00 | 986051.31 | 1023035.81 | 2009087.12 | 3609.60 |
1714 | 14-12-2020 | GLENMARK | 534.45 | 524.6 | 526.00 | 555.55 | 496.45 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 516.60 | .00 | .00 | .00 | 7600.00 | 950.00 | 986051.31 | 1030635.81 | 2016687.12 | 7600.00 |
1715 | 14-12-2020 | IDFCFIRSTB | 38 | 37.5 | 37.70 | 39.20 | 36.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 37.85 | .00 | .00 | .00 | -4641.70 | 13262.00 | 986051.31 | 1025994.11 | 2012045.42 | -4641.70 |
1716 | 14-12-2020 | RBLBANK | 239.2 | 234.2 | 235.00 | 250.00 | 220.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 236.60 | .00 | .00 | .00 | -5104.80 | 2127.00 | 986051.31 | 1020889.31 | 2006940.62 | -5104.80 |
1717 | 15-12-2020 | ONGC | 102.5 | 99.2 | 101.90 | 111.80 | 92.00 | 2020-12-16 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-16 14:20:00 | 102.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1226.50 | .00 | 4906.00 | 984824.81 | 1020889.31 | 2005714.12 | -1226.50 |
1718 | 16-12-2020 | FEDERALBNK | 68.5 | 67.5 | 67.90 | 70.90 | 64.90 | 2020-12-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-17 14:20:00 | 68.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3313.35 | .00 | 7363.00 | 981511.46 | 1020889.31 | 2002400.77 | -3313.35 |
1719 | 16-12-2020 | AUBANK | 463.45 | 455.05 | 457.90 | 483.10 | 432.70 | 2020-12-17 11:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-17 14:20:00 | 467.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4418.55 | .00 | 1091.00 | 985930.01 | 1020889.31 | 2006819.32 | 4418.55 |
1720 | 16-12-2020 | INDIACEM | 153 | 150.45 | 150.95 | 158.60 | 143.30 | 00:00 | 10:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 150.30 | .00 | .00 | .00 | 496.80 | 3312.00 | 985930.01 | 1021386.11 | 2007316.12 | 496.80 |
1721 | 16-12-2020 | SBICARD | 832.5 | 821.1 | 829.00 | 863.20 | 794.80 | 2020-12-17 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-17 14:20:00 | 837.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3135.60 | .00 | 603.00 | 989065.61 | 1021386.11 | 2010451.72 | 3135.60 |
1722 | 17-12-2020 | INDHOTEL | 127.5 | 124.9 | 125.10 | 132.90 | 117.30 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 123.90 | .00 | .00 | .00 | 3996.00 | 3996.00 | 989065.61 | 1025382.11 | 2014447.72 | 3996.00 |
1723 | 17-12-2020 | BALKRISIND | 1649.6 | 1630.05 | 1643.50 | 1702.15 | 1584.85 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1614.90 | .00 | .00 | .00 | 4605.60 | 304.00 | 989065.61 | 1029987.71 | 2019053.32 | 4605.60 |
1724 | 17-12-2020 | ULTRACEMCO | 5219 | 5126.6 | 5140.00 | 5417.20 | 4862.80 | 00:00 | 10:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 5139.00 | .00 | .00 | .00 | -1202.80 | 97.00 | 989065.61 | 1028784.91 | 2017850.52 | -1202.80 |
1725 | 21-12-2020 | IPCALAB | 1119.25 | 1088.4 | 1107.50 | 1200.05 | 1014.95 | 00:00 | 10:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1089.60 | .00 | .00 | .00 | -541.20 | 451.00 | 989065.61 | 1028243.71 | 2017309.32 | -541.20 |
1726 | 23-12-2020 | TRENT | 694 | 678 | 683.00 | 731.00 | 635.00 | 00:00 | 12:07 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 681.25 | .00 | .00 | .00 | -2379.00 | 732.00 | 989065.61 | 1025864.71 | 2014930.32 | -2379.00 |
1727 | 23-12-2020 | RELIANCE | 1860.1 | 1830.75 | 1855.90 | 1943.95 | 1767.85 | 2020-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 1892.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8742.50 | .00 | 269.00 | 997808.11 | 1025864.71 | 2023672.82 | 8742.50 |
1728 | 23-12-2020 | AUBANK | 437 | 422.4 | 435.00 | 478.80 | 391.20 | 2020-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 431.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6319.50 | .00 | 1149.00 | 991488.61 | 1025864.71 | 2017353.32 | -6319.50 |
1729 | 23-12-2020 | NMDC | 112.5 | 108.75 | 112.35 | 123.60 | 101.10 | 2020-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 113.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4895.00 | .00 | 4450.00 | 996383.61 | 1025864.71 | 2022248.32 | 4895.00 |
1730 | 23-12-2020 | INDIAMART | 3047.45 | 2961.8 | 3025.00 | 3281.95 | 2768.05 | 2020-12-24 10:19:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 3096.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8167.50 | .00 | 165.00 | 1004551.11 | 1025864.71 | 2030415.82 | 8167.50 |
1731 | 23-12-2020 | GAIL | 79.65 | 77.75 | 79.35 | 85.05 | 73.65 | 2020-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 80.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3465.55 | .00 | 6301.00 | 1008016.66 | 1025864.71 | 2033881.37 | 3465.55 |
1732 | 23-12-2020 | GODREJCP | 719 | 706 | 716.35 | 755.35 | 677.35 | 2020-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 723.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3136.50 | .00 | 697.00 | 1011153.16 | 1025864.71 | 2037017.87 | 3136.50 |
1733 | 23-12-2020 | DIVISLAB | 3715 | 3660 | 3705.00 | 3870.00 | 3540.00 | 2020-12-24 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 3745.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4100.40 | .00 | 134.00 | 1015253.56 | 1025864.71 | 2041118.27 | 4100.40 |
1734 | 23-12-2020 | NTPC | 99.4 | 97.8 | 99.30 | 104.10 | 94.50 | 2020-12-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-24 14:20:00 | 100.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3021.00 | .00 | 5035.00 | 1018274.56 | 1025864.71 | 2044139.27 | 3021.00 |
1735 | 28-12-2020 | ABB | 1228 | 1212 | 1223.20 | 1271.20 | 1175.20 | 00:00 | 10:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1208.10 | .00 | .00 | .00 | 1591.20 | 408.00 | 1018274.56 | 1027455.91 | 2045730.47 | 1591.20 |
1736 | 28-12-2020 | WIPRO | 386.4 | 382 | 384.00 | 397.20 | 370.80 | 2020-12-29 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-29 14:20:00 | 386.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -195.30 | .00 | 1302.00 | 1018079.26 | 1027455.91 | 2045535.17 | -195.30 |
1737 | 28-12-2020 | BAJAJFINSV | 911.5 | 896.5 | 904.00 | 949.00 | 859.00 | 00:00 | 10:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 897.25 | .00 | .00 | .00 | -414.75 | 553.00 | 1018079.26 | 1027041.16 | 2045120.42 | -414.75 |
1738 | 29-12-2020 | VEDL | 164.3 | 159.1 | 160.15 | 175.75 | 144.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 161.45 | .00 | .00 | .00 | -7336.70 | 3122.00 | 1018079.26 | 1019704.46 | 2037783.72 | -7336.70 |
1739 | 29-12-2020 | SHREECEM | 23906.75 | 23680 | 23872.30 | 24552.55 | 23192.05 | 2020-12-30 10:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-30 14:20:00 | 24170.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5265.00 | .00 | 20.00 | 1023344.26 | 1019704.46 | 2043048.72 | 5265.00 |
1740 | 30-12-2020 | INDIGO | 1700.45 | 1677.25 | 1680.00 | 1749.60 | 1610.40 | 2020-12-31 10:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2020-12-31 14:20:00 | 1699.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -326.70 | .00 | 297.00 | 1023017.56 | 1019704.46 | 2042722.02 | -326.70 |
1741 | 31-12-2020 | ATUL | 6501 | 6395 | 6430.10 | 6748.10 | 6112.10 | 00:00 | 11:57 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 6367.00 | .00 | .00 | .00 | 2156.00 | 77.00 | 1023017.56 | 1021860.46 | 2044878.02 | 2156.00 |
1742 | 31-12-2020 | NESTLEIND | 18450 | 18257.5 | 18389.70 | 18967.20 | 17812.20 | 2021-01-01 14:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-01-01 14:20:00 | 18475.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 675.00 | .00 | 27.00 | 1023692.56 | 1021860.46 | 2045553.02 | 675.00 |
1743 | 31-12-2020 | GUJGASLTD | 383.35 | 375 | 378.70 | 403.75 | 353.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1320.00 | 1023692.56 | 1021860.46 | 2045553.02 | .00 |
1744 | 31-12-2020 | LALPATHLAB | 2323.95 | 2299.95 | 2319.20 | 2391.20 | 2247.20 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44197.39 | .00 | 14458.75 | .00 | 215.00 | 1038151.31 | 1021860.46 | 2060011.77 | 14458.75 |
1745 | 06-01-2021 | M&M | 746.45 | 730.45 | 743.00 | 791.00 | 695.00 | 2021-01-07 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-01-07 14:20:00 | 747.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 369.60 | .00 | 672.00 | 1038520.91 | 1021860.46 | 2060381.37 | 369.60 |
1746 | 07-01-2021 | BSOFT | 265.5 | 258.5 | 264.55 | 285.55 | 243.55 | 2021-01-08 10:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-01-08 14:20:00 | 261.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8505.00 | .00 | 1890.00 | 1030015.91 | 1021860.46 | 2051876.37 | -8505.00 |
1747 | 12-01-2021 | GNFC | 226.8 | 221.3 | 223.35 | 239.85 | 206.85 | 11:03 | 14:00 | 14:00 | 00:00 | 00:00 | .00 | 14:20 | 221.45 | .00 | .00 | -12309.00 | -335.70 | 2238.00 | 1017706.91 | 1021524.76 | 2039231.67 | -12644.70 |
1748 | 12-01-2021 | ZEEL | 229.7 | 223.7 | 228.60 | 246.60 | 210.60 | 09:20 | 14:03 | 14:03 | 00:00 | 00:00 | .00 | 14:20 | 225.70 | .00 | .00 | -13122.00 | -4374.00 | 2187.00 | 1004584.91 | 1017150.76 | 2021735.67 | -17496.00 |
1749 | 13-01-2021 | ULTRACEMCO | 5674 | 5600 | 5645.00 | 5867.00 | 5423.00 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 5574.30 | .00 | .00 | .00 | 2261.60 | 88.00 | 1004584.91 | 1019412.36 | 2023997.27 | 2261.60 |
1750 | 13-01-2021 | LALPATHLAB | 2405.4 | 2375.1 | 2400.00 | 2490.90 | 2309.10 | 00:00 | 09:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2333.00 | .00 | .00 | .00 | 8756.80 | 208.00 | 1004584.91 | 1028169.16 | 2032754.07 | 8756.80 |
1751 | 14-01-2021 | TATASTEEL | 71.45 | 69.7 | 71.20 | 76.45 | 65.95 | 2021-01-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-01-15 14:20:00 | 70.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -10181.90 | .00 | 7022.00 | 994403.01 | 1028169.16 | 2022572.17 | -10181.90 |
1752 | 14-01-2021 | ASHOKLEY | 123.5 | 118.5 | 118.80 | 133.80 | 103.80 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 117.80 | .00 | .00 | .00 | 2945.60 | 4208.00 | 994403.01 | 1031114.76 | 2025517.77 | 2945.60 |
1753 | 14-01-2021 | NESTLEIND | 18229.4 | 18049 | 18110.05 | 18651.25 | 17568.85 | 09:29 | 10:16 | 10:16 | 00:00 | 00:00 | .00 | 14:20 | 17840.00 | .00 | .00 | -4870.80 | 5643.00 | 27.00 | 989532.21 | 1036757.76 | 2026289.97 | 772.20 |
1754 | 14-01-2021 | EICHERMOT | 2906.95 | 2841 | 2880.00 | 3077.85 | 2682.15 | 1899-12-30 00:00:00 | 2021-01-15 14:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-01-15 14:20:00 | 2844.45 | .00 | .00 | .00 | -596.85 | 173.00 | 989532.21 | 1036160.91 | 2025693.12 | -596.85 |
1755 | 14-01-2021 | CHOLAFIN | 441.35 | 423.35 | 427.10 | 481.10 | 373.10 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 418.10 | .00 | .00 | .00 | 6142.50 | 1170.00 | 989532.21 | 1042303.41 | 2031835.62 | 6142.50 |
1756 | 14-01-2021 | IDFCFIRSTB | 47.35 | 45.8 | 46.40 | 51.05 | 41.75 | 2021-01-15 10:19:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-01-15 14:20:00 | 47.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2693.75 | .00 | 10775.00 | 986838.46 | 1042303.41 | 2029141.87 | -2693.75 |
1757 | 19-01-2021 | BRITANNIA | 3649.85 | 3587 | 3605.00 | 3793.55 | 3416.45 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 138.00 | 986838.46 | 1042303.41 | 2029141.87 | .00 |
1758 | 20-01-2021 | INDHOTEL | 122.45 | 119.9 | 121.65 | 129.30 | 114.00 | 2021-01-21 13:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-01-21 14:20:00 | 122.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1233.00 | .00 | 4110.00 | 985605.46 | 1042303.41 | 2027908.87 | -1233.00 |
1759 | 20-01-2021 | PETRONET | 251.75 | 248.8 | 251.50 | 260.35 | 242.65 | 09:20 | 12:52 | 12:52 | 00:00 | 00:00 | .00 | 14:20 | 248.35 | .00 | .00 | -5864.60 | 894.60 | 1988.00 | 979740.86 | 1043198.01 | 2022938.87 | -4970.00 |
1760 | 20-01-2021 | NTPC | 99.7 | 98 | 98.70 | 103.80 | 93.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5065.00 | 979740.86 | 1043198.01 | 2022938.87 | .00 |
1761 | 20-01-2021 | IBULHSGFIN | 229.9 | 224.55 | 228.35 | 244.40 | 212.30 | 09:20 | 14:15 | 14:15 | 00:00 | 00:00 | .00 | 14:20 | 225.50 | .00 | .00 | -11711.15 | -2079.55 | 2189.00 | 968029.71 | 1041118.46 | 2009148.17 | -13790.70 |
1762 | 27-01-2021 | SAIL | 60 | 56.75 | 56.75 | 66.50 | 47.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 56.90 | .00 | .00 | .00 | -1321.50 | 8810.00 | 968029.71 | 1039796.96 | 2007826.67 | -1321.50 |
1763 | 28-01-2021 | CIPLA | 848.85 | 825.7 | 847.95 | 917.40 | 778.50 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 589.00 | 968029.71 | 1039796.96 | 2007826.67 | .00 |
1764 | 02-02-2021 | BRITANNIA | 3554 | 3483.75 | 3526.05 | 3736.80 | 3315.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 141.00 | 968029.71 | 1039796.96 | 2007826.67 | .00 |
1765 | 03-02-2021 | BRITANNIA | 3544 | 3501 | 3521.95 | 3650.95 | 3392.95 | 2021-02-04 10:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-04 14:20:00 | 3579.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4935.00 | .00 | 141.00 | 972964.71 | 1039796.96 | 2012761.67 | 4935.00 |
1766 | 03-02-2021 | SBILIFE | 879.95 | 858.35 | 866.15 | 930.95 | 801.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 577.00 | 972964.71 | 1039796.96 | 2012761.67 | .00 |
1767 | 03-02-2021 | HDFCLIFE | 695 | 679 | 685.25 | 733.25 | 637.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 729.00 | 972964.71 | 1039796.96 | 2012761.67 | .00 |
1768 | 04-02-2021 | LT | 1550 | 1510 | 1534.40 | 1654.40 | 1414.40 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 325.00 | 972964.71 | 1039796.96 | 2012761.67 | .00 |
1769 | 04-02-2021 | SBILIFE | 870.7 | 859 | 866.75 | 901.85 | 831.65 | 00:00 | 09:49 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 864.10 | .00 | .00 | .00 | -2937.60 | 576.00 | 972964.71 | 1036859.36 | 2009824.07 | -2937.60 |
1770 | 08-02-2021 | PIIND | 2290 | 2223 | 2253.85 | 2454.85 | 2052.85 | 00:00 | 11:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2201.55 | .00 | .00 | .00 | 4740.45 | 221.00 | 972964.71 | 1041599.81 | 2014564.52 | 4740.45 |
1771 | 08-02-2021 | JUBLFOOD | 565.75 | 553 | 562.00 | 600.25 | 523.75 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 889.00 | 972964.71 | 1041599.81 | 2014564.52 | .00 |
1772 | 09-02-2021 | BALRAMCHIN | 162.1 | 159.15 | 160.95 | 169.80 | 152.10 | 09:53 | 10:17 | 10:17 | 00:00 | 00:00 | .00 | 14:20 | 158.85 | .00 | .00 | -9162.70 | 931.80 | 3106.00 | 963802.01 | 1042531.61 | 2006333.62 | -8230.90 |
1773 | 09-02-2021 | IPCALAB | 997.5 | 970.55 | 994.00 | 1074.85 | 913.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 503.00 | 963802.01 | 1042531.61 | 2006333.62 | .00 |
1774 | 09-02-2021 | POLYCAB | 1324.95 | 1290.2 | 1299.95 | 1404.20 | 1195.70 | 1899-12-30 00:00:00 | 2021-02-10 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-02-10 14:20:00 | 1300.60 | .00 | .00 | .00 | -3993.60 | 384.00 | 963802.01 | 1038538.01 | 2002340.02 | -3993.60 |
1775 | 09-02-2021 | ASTRAL | 1175.25 | 1141.95 | 1147.70 | 1247.60 | 1047.80 | 2021-02-10 10:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-10 14:20:00 | 1150.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -10744.50 | .00 | 435.00 | 953057.51 | 1038538.01 | 1991595.52 | -10744.50 |
1776 | 09-02-2021 | JUBLFOOD | 564.8 | 555.25 | 562.00 | 590.65 | 533.35 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 889.00 | 953057.51 | 1038538.01 | 1991595.52 | .00 |
1777 | 10-02-2021 | ZEEL | 220.3 | 215 | 217.25 | 233.15 | 201.35 | 00:00 | 12:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 214.60 | .00 | .00 | .00 | 920.40 | 2301.00 | 953057.51 | 1039458.41 | 1992515.92 | 920.40 |
1778 | 10-02-2021 | IPCALAB | 994 | 980.45 | 981.90 | 1022.55 | 941.25 | 00:00 | 09:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 974.85 | .00 | .00 | .00 | 2850.40 | 509.00 | 953057.51 | 1042308.81 | 1995366.32 | 2850.40 |
1779 | 11-02-2021 | SHREECEM | 28500 | 28010.25 | 28200.00 | 29669.25 | 26730.75 | 1899-12-30 00:00:00 | 2021-02-12 13:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-02-12 14:20:00 | 27903.20 | .00 | .00 | .00 | 1819.85 | 17.00 | 953057.51 | 1044128.66 | 1997186.17 | 1819.85 |
1780 | 11-02-2021 | ICICIGI | 1511 | 1488 | 1500.00 | 1569.00 | 1431.00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 333.00 | 953057.51 | 1044128.66 | 1997186.17 | .00 |
1781 | 11-02-2021 | IRCTC | 327.4 | 322.35 | 325.50 | 340.65 | 310.35 | 2021-02-12 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-12 14:20:00 | 331.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6988.80 | .00 | 1536.00 | 960046.31 | 1044128.66 | 2004174.97 | 6988.80 |
1782 | 11-02-2021 | SBICARD | 1029.5 | 1010 | 1026.00 | 1084.50 | 967.50 | 2021-02-12 11:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-12 14:20:00 | 1016.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6574.50 | .00 | 487.00 | 953471.81 | 1044128.66 | 1997600.47 | -6574.50 |
1783 | 11-02-2021 | DLF | 315.5 | 308.4 | 312.00 | 333.30 | 290.70 | 2021-02-12 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-12 14:20:00 | 310.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8811.00 | .00 | 1602.00 | 944660.81 | 1044128.66 | 1988789.47 | -8811.00 |
1784 | 11-02-2021 | INDUSTOWER | 252 | 245.4 | 249.95 | 269.75 | 230.15 | 09:29 | 13:29 | 13:29 | 00:00 | 00:00 | .00 | 14:20 | 247.40 | .00 | .00 | -13200.00 | -4000.00 | 2000.00 | 931460.81 | 1040128.66 | 1971589.47 | -17200.00 |
1785 | 15-02-2021 | HINDALCO | 296.05 | 289 | 293.55 | 314.70 | 272.40 | 2021-02-16 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-16 14:20:00 | 301.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9196.20 | .00 | 1703.00 | 940657.01 | 1040128.66 | 1980785.67 | 9196.20 |
1786 | 15-02-2021 | BIOCON | 410.5 | 405.2 | 407.95 | 423.85 | 392.05 | 2021-02-16 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-16 14:20:00 | 413.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4042.50 | .00 | 1225.00 | 944699.51 | 1040128.66 | 1984828.17 | 4042.50 |
1787 | 16-02-2021 | PETRONET | 245.9 | 241.5 | 243.50 | 256.70 | 230.30 | 1899-12-30 00:00:00 | 2021-02-17 11:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-02-17 14:20:00 | 240.30 | .00 | .00 | .00 | 2463.60 | 2053.00 | 944699.51 | 1042592.26 | 1987291.77 | 2463.60 |
1788 | 16-02-2021 | ICICIPRULI | 495.45 | 486.15 | 493.70 | 521.60 | 465.80 | 2021-02-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-17 14:20:00 | 490.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4604.60 | .00 | 1012.00 | 940094.91 | 1042592.26 | 1982687.17 | -4604.60 |
1789 | 17-02-2021 | GRASIM | 1249 | 1228 | 1238.45 | 1301.45 | 1175.45 | 00:00 | 11:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1233.00 | .00 | .00 | .00 | -2015.00 | 403.00 | 940094.91 | 1040577.26 | 1980672.17 | -2015.00 |
1790 | 17-02-2021 | CHOLAFIN | 533.8 | 522.1 | 530.00 | 565.10 | 494.90 | 2021-02-18 11:02:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-18 14:20:00 | 527.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6176.65 | .00 | 943.00 | 933918.26 | 1040577.26 | 1974495.52 | -6176.65 |
1791 | 17-02-2021 | PIIND | 2250 | 2212.95 | 2229.00 | 2340.15 | 2117.85 | 2021-02-18 12:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-18 14:20:00 | 2273.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5264.00 | .00 | 224.00 | 939182.26 | 1040577.26 | 1979759.52 | 5264.00 |
1792 | 17-02-2021 | JKCEMENT | 2784.3 | 2700 | 2769.00 | 3021.90 | 2516.10 | 00:00 | 09:56 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2692.35 | .00 | .00 | .00 | 1377.00 | 180.00 | 939182.26 | 1041954.26 | 1981136.52 | 1377.00 |
1793 | 17-02-2021 | M&MFIN | 221 | 216.5 | 221.00 | 234.50 | 207.50 | 2021-02-18 12:05:00 | 2021-02-18 09:32:00 | 1899-12-30 00:00:00 | 2021-02-18 12:05:00 | 2021-02-18 14:20:00 | 219.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3732.30 | -10179.00 | 2262.00 | 935449.96 | 1031775.26 | 1967225.22 | -13911.30 |
1794 | 17-02-2021 | SYNGENE | 596.9 | 587.8 | 593.80 | 621.10 | 566.50 | 00:00 | 09:43 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 589.05 | .00 | .00 | .00 | -1052.50 | 842.00 | 935449.96 | 1030722.76 | 1966172.72 | -1052.50 |
1795 | 18-02-2021 | EXIDEIND | 212.45 | 209.45 | 210.60 | 219.60 | 201.60 | 00:00 | 09:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 204.75 | .00 | .00 | .00 | 11157.80 | 2374.00 | 935449.96 | 1041880.56 | 1977330.52 | 11157.80 |
1796 | 18-02-2021 | TATACOMM | 1066.85 | 1045.05 | 1048.00 | 1113.40 | 982.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1007.35 | .00 | .00 | .00 | 17982.90 | 477.00 | 935449.96 | 1059863.46 | 1995313.42 | 17982.90 |
1797 | 18-02-2021 | MANAPPURAM | 178.45 | 174.75 | 175.50 | 186.60 | 164.40 | 10:43 | 09:36 | 13:03 | 10:43 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -10541.30 | -10541.30 | 2849.00 | 924908.66 | 1049322.16 | 1974230.82 | -21082.60 |
1798 | 23-02-2021 | DEEPAKNTR | 1303 | 1256.15 | 1296.25 | 1436.80 | 1155.70 | 2021-02-24 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-24 11:43:00 | 1324.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8085.00 | .00 | 385.00 | 932993.66 | 1049322.16 | 1982315.82 | 8085.00 |
1799 | 23-02-2021 | IDFC | 53.9 | 51.75 | 53.65 | 60.10 | 47.20 | 2021-02-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-02-24 11:43:00 | 54.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5125.45 | .00 | 9319.00 | 938119.11 | 1049322.16 | 1987441.27 | 5125.45 |
1800 | 23-02-2021 | IDFCFIRSTB | 63.35 | 61.1 | 61.80 | 68.55 | 55.05 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 8090.00 | 938119.11 | 1049322.16 | 1987441.27 | .00 |
1801 | 01-03-2021 | ADANIENT | 860.95 | 836.45 | 857.40 | 930.90 | 783.90 | 2021-03-02 09:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-02 14:20:00 | 867.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3964.40 | .00 | 583.00 | 942083.51 | 1049322.16 | 1991405.67 | 3964.40 |
1802 | 03-03-2021 | MANAPPURAM | 176.15 | 173.25 | 173.60 | 182.30 | 164.90 | 2021-03-04 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-04 14:20:00 | 174.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3600.00 | .00 | 2880.00 | 938483.51 | 1049322.16 | 1987805.67 | -3600.00 |
1803 | 04-03-2021 | GUJGASLTD | 555 | 540.55 | 543.00 | 586.35 | 499.65 | 09:23 | 11:02 | 11:02 | 00:00 | 00:00 | .00 | 14:20 | 524.85 | .00 | .00 | -13294.00 | 14444.00 | 920.00 | 925189.51 | 1063766.16 | 1988955.67 | 1150.00 |
1804 | 08-03-2021 | BHEL | 55.5 | 53 | 54.95 | 62.45 | 47.45 | 2021-03-09 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-09 14:20:00 | 53.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -18198.00 | .00 | 9099.00 | 906991.51 | 1063766.16 | 1970757.67 | -18198.00 |
1805 | 08-03-2021 | CONCOR | 621.95 | 592.95 | 604.45 | 691.45 | 517.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 582.95 | .00 | .00 | .00 | 8270.00 | 827.00 | 906991.51 | 1072036.16 | 1979027.67 | 8270.00 |
1806 | 08-03-2021 | INDIAMART | 4099.9 | 4036 | 4087.80 | 4279.50 | 3896.10 | 00:00 | 10:59 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 44264.55 | .00 | 17067.80 | 122.00 | 906991.51 | 1089103.96 | 1996095.47 | 17067.80 |
1807 | 08-03-2021 | PVRINOX | 1486.95 | 1442.3 | 1465.00 | 1598.95 | 1331.05 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1409.95 | .00 | .00 | .00 | 11031.35 | 341.00 | 906991.51 | 1100135.31 | 2007126.82 | 11031.35 |
1808 | 08-03-2021 | GMRINFRA | 28.65 | 27.55 | 28.00 | 31.30 | 24.70 | 09:38 | 13:15 | 13:15 | 00:00 | 00:00 | .00 | 14:20 | 27.65 | .00 | .00 | -19642.70 | -1785.70 | 17857.00 | 887348.81 | 1098349.61 | 1985698.42 | -21428.40 |
1809 | 08-03-2021 | TECHM | 980 | 962 | 973.00 | 1027.00 | 919.00 | 09:25 | 13:25 | 13:25 | 00:00 | 00:00 | .00 | 14:20 | 969.10 | .00 | .00 | -9234.00 | -3642.30 | 513.00 | 878114.81 | 1094707.31 | 1972822.12 | -12876.30 |
1810 | 08-03-2021 | IDFCFIRSTB | 68.7 | 67 | 67.75 | 72.85 | 62.65 | 00:00 | 12:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 66.10 | .00 | .00 | .00 | 6642.00 | 7380.00 | 878114.81 | 1101349.31 | 1979464.12 | 6642.00 |
1811 | 09-03-2021 | CHAMBLFERT | 239.9 | 234.05 | 238.70 | 256.25 | 221.15 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2094.00 | 878114.81 | 1101349.31 | 1979464.12 | .00 |
1812 | 09-03-2021 | PIIND | 2293.25 | 2251.85 | 2280.00 | 2404.20 | 2155.80 | 2021-03-10 10:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-10 14:20:00 | 2288.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1084.05 | .00 | 219.00 | 877030.76 | 1101349.31 | 1978380.07 | -1084.05 |
1813 | 15-03-2021 | MPHASIS | 1645.2 | 1614.95 | 1635.15 | 1725.90 | 1544.40 | 09:55 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44271.51 | .00 | 24613.50 | .00 | 305.00 | 901644.26 | 1101349.31 | 2002993.57 | 24613.50 |
1814 | 16-03-2021 | TATAPOWER | 112.3 | 109.1 | 109.20 | 118.80 | 99.60 | 00:00 | 09:41 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 105.35 | .00 | .00 | .00 | 17167.50 | 4578.00 | 901644.26 | 1118516.81 | 2020161.07 | 17167.50 |
1815 | 18-03-2021 | PERSISTENT | 1896 | 1813.25 | 1815.25 | 2063.50 | 1567.00 | 2021-03-19 09:59:00 | 2021-03-19 09:20:00 | 1899-12-30 00:00:00 | 2021-03-19 09:59:00 | 2021-03-19 14:20:00 | 1922.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7260.00 | -22756.25 | 275.00 | 908904.26 | 1095760.56 | 2004664.82 | -15496.25 |
1816 | 22-03-2021 | APOLLOTYRE | 226.75 | 220.7 | 225.40 | 243.55 | 207.25 | 2021-03-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-23 14:20:00 | 228.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4879.60 | .00 | 2218.00 | 913783.86 | 1095760.56 | 2009544.42 | 4879.60 |
1817 | 22-03-2021 | MPHASIS | 1680.75 | 1632 | 1677.50 | 1823.75 | 1531.25 | 2021-03-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-23 14:20:00 | 1698.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5378.90 | .00 | 298.00 | 919162.76 | 1095760.56 | 2014923.32 | 5378.90 |
1818 | 22-03-2021 | CUB | 170.75 | 167.4 | 170.00 | 180.05 | 159.95 | 2021-03-23 10:56:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-23 14:20:00 | 170.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2205.75 | .00 | 2941.00 | 916957.01 | 1095760.56 | 2012717.57 | -2205.75 |
1819 | 22-03-2021 | LTTS | 2632 | 2583.2 | 2614.80 | 2761.20 | 2468.40 | 09:20 | 11:18 | 11:18 | 00:00 | 00:00 | .00 | 14:20 | 2590.00 | .00 | .00 | -9320.80 | -1298.80 | 191.00 | 907636.21 | 1094461.76 | 2002097.97 | -10619.60 |
1820 | 23-03-2021 | ABBOTINDIA | 14848 | 14600.05 | 14820.00 | 15563.85 | 14076.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 33.00 | 907636.21 | 1094461.76 | 2002097.97 | .00 |
1821 | 23-03-2021 | LT | 1416.5 | 1398.1 | 1400.00 | 1455.20 | 1344.80 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1367.00 | .00 | .00 | .00 | 11102.70 | 357.00 | 907636.21 | 1105564.46 | 2013200.67 | 11102.70 |
1822 | 30-03-2021 | ATUL | 7093.25 | 6986.7 | 7080.00 | 7399.65 | 6760.35 | 00:00 | 09:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 7015.90 | .00 | .00 | .00 | -2044.00 | 70.00 | 907636.21 | 1103520.46 | 2011156.67 | -2044.00 |
1823 | 30-03-2021 | HINDPETRO | 231.9 | 228.75 | 230.70 | 240.15 | 221.25 | 2021-03-31 09:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-03-31 14:20:00 | 232.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2275.35 | .00 | 2167.00 | 909911.56 | 1103520.46 | 2013432.02 | 2275.35 |
1824 | 30-03-2021 | INDIAMART | 3954.95 | 3860 | 3900.00 | 4184.85 | 3615.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 128.00 | 909911.56 | 1103520.46 | 2013432.02 | .00 |
1825 | 31-03-2021 | POLYCAB | 1404.7 | 1370.3 | 1394.00 | 1497.20 | 1290.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 358.00 | 909911.56 | 1103520.46 | 2013432.02 | .00 |
1826 | 31-03-2021 | ABFRL | 204.95 | 199.25 | 203.60 | 220.70 | 186.50 | 09:25 | 12:40 | 12:40 | 00:00 | 00:00 | .00 | 14:20 | 200.95 | .00 | .00 | -13993.50 | -4173.50 | 2455.00 | 895918.06 | 1099346.96 | 1995265.02 | -18167.00 |
1827 | 05-04-2021 | IEX | 116.15 | 112 | 114.35 | 126.80 | 101.90 | 2021-04-06 14:04:00 | 2021-04-06 09:20:00 | 1899-12-30 00:00:00 | 2021-04-06 14:04:00 | 2021-04-06 14:20:00 | 121.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 21204.20 | -18143.80 | 4372.00 | 917122.26 | 1081203.16 | 1998325.42 | 3060.40 |
1828 | 06-04-2021 | AARTIIND | 693.3 | 664.25 | 682.35 | 769.50 | 595.20 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 732.00 | 917122.26 | 1081203.16 | 1998325.42 | .00 |
1829 | 06-04-2021 | MANAPPURAM | 155.75 | 152.6 | 154.85 | 164.30 | 145.40 | 2021-04-07 12:16:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-07 14:20:00 | 155.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 645.60 | .00 | 3228.00 | 917767.86 | 1081203.16 | 1998971.02 | 645.60 |
1830 | 06-04-2021 | IDEA | 9.9 | 9.45 | 9.90 | 11.25 | 8.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 50505.00 | 917767.86 | 1081203.16 | 1998971.02 | .00 |
1831 | 07-04-2021 | BPCL | 431.5 | 427.5 | 429.55 | 441.55 | 417.55 | 2021-04-08 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-08 14:20:00 | 432.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 756.60 | .00 | 1164.00 | 918524.46 | 1081203.16 | 1999727.62 | 756.60 |
1832 | 07-04-2021 | ZEEL | 204.25 | 199.8 | 202.00 | 215.35 | 188.65 | 2021-04-08 10:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-08 14:20:00 | 202.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3712.50 | .00 | 2475.00 | 914811.96 | 1081203.16 | 1996015.12 | -3712.50 |
1833 | 07-04-2021 | BERGEPAINT | 763.9 | 747.9 | 752.00 | 800.00 | 704.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 664.00 | 914811.96 | 1081203.16 | 1996015.12 | .00 |
1834 | 07-04-2021 | NMDC | 141.65 | 139 | 140.00 | 147.95 | 132.05 | 2021-04-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-08 14:20:00 | 144.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11070.10 | .00 | 3571.00 | 925882.06 | 1081203.16 | 2007085.22 | 11070.10 |
1835 | 07-04-2021 | M&MFIN | 199.65 | 196.5 | 198.25 | 207.70 | 188.80 | 00:00 | 10:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 195.80 | .00 | .00 | .00 | 1765.40 | 2522.00 | 925882.06 | 1082968.56 | 2008850.62 | 1765.40 |
1836 | 07-04-2021 | COALINDIA | 131.7 | 129.75 | 131.30 | 137.15 | 125.45 | 2021-04-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-08 14:20:00 | 132.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3617.60 | .00 | 3808.00 | 929499.66 | 1082968.56 | 2012468.22 | 3617.60 |
1837 | 07-04-2021 | INDUSTOWER | 254.75 | 250.55 | 252.30 | 264.90 | 239.70 | 09:21 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44294.41 | .00 | 20107.15 | .00 | 1981.00 | 949606.81 | 1082968.56 | 2032575.37 | 20107.15 |
1838 | 08-04-2021 | IEX | 119.95 | 116.85 | 117.00 | 126.30 | 107.70 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 116.00 | .00 | .00 | .00 | 3632.05 | 4273.00 | 949606.81 | 1086600.61 | 2036207.42 | 3632.05 |
1839 | 15-04-2021 | EXIDEIND | 180.3 | 176.65 | 178.00 | 188.95 | 167.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2808.00 | 949606.81 | 1086600.61 | 2036207.42 | .00 |
1840 | 15-04-2021 | APOLLOTYRE | 215.5 | 205.3 | 209.20 | 239.80 | 178.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2390.00 | 949606.81 | 1086600.61 | 2036207.42 | .00 |
1841 | 15-04-2021 | CHOLAFIN | 541.15 | 523.15 | 540.00 | 594.00 | 486.00 | 2021-04-16 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-16 14:20:00 | 540.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -832.50 | .00 | 925.00 | 948774.31 | 1086600.61 | 2035374.92 | -832.50 |
1842 | 15-04-2021 | AUBANK | 552 | 520 | 530.00 | 626.00 | 434.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 943.00 | 948774.31 | 1086600.61 | 2035374.92 | .00 |
1843 | 15-04-2021 | BANDHANBNK | 335.8 | 320.1 | 328.00 | 375.10 | 280.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1524.00 | 948774.31 | 1086600.61 | 2035374.92 | .00 |
1844 | 22-04-2021 | LALPATHLAB | 2970 | 2871.6 | 2896.60 | 3191.80 | 2601.40 | 00:00 | 10:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2845.95 | .00 | .00 | .00 | 4411.80 | 172.00 | 948774.31 | 1091012.41 | 2039786.72 | 4411.80 |
1845 | 26-04-2021 | GNFC | 312.5 | 307.45 | 311.10 | 326.25 | 295.95 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44313.44 | .00 | 22096.25 | .00 | 1607.00 | 970870.56 | 1091012.41 | 2061882.97 | 22096.25 |
1846 | 26-04-2021 | WIPRO | 483.85 | 477 | 481.40 | 501.95 | 460.85 | 2021-04-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-27 14:20:00 | 486.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2698.80 | .00 | 1038.00 | 973569.36 | 1091012.41 | 2064581.77 | 2698.80 |
1847 | 26-04-2021 | DLF | 248.2 | 242.65 | 247.00 | 263.65 | 230.35 | 2021-04-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-27 14:20:00 | 254.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12042.80 | .00 | 2024.00 | 985612.16 | 1091012.41 | 2076624.57 | 12042.80 |
1848 | 27-04-2021 | SHREECEM | 28325 | 27965 | 28180.00 | 29260.00 | 27100.00 | 2021-04-28 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-28 14:20:00 | 28654.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5593.00 | .00 | 17.00 | 991205.16 | 1091012.41 | 2082217.57 | 5593.00 |
1849 | 27-04-2021 | M&M | 787.95 | 777 | 786.00 | 818.85 | 753.15 | 2021-04-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-28 14:20:00 | 791.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2448.60 | .00 | 636.00 | 993653.76 | 1091012.41 | 2084666.17 | 2448.60 |
1850 | 27-04-2021 | SUNPHARMA | 642.45 | 632 | 640.95 | 672.30 | 609.60 | 2021-04-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-28 14:20:00 | 643.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 429.00 | .00 | 780.00 | 994082.76 | 1091012.41 | 2085095.17 | 429.00 |
1851 | 27-04-2021 | INDIACEM | 168.25 | 165.55 | 167.00 | 175.10 | 158.90 | 00:00 | 09:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 165.00 | .00 | .00 | .00 | 1646.70 | 2994.00 | 994082.76 | 1092659.11 | 2086741.87 | 1646.70 |
1852 | 27-04-2021 | CUB | 166.55 | 163.55 | 165.10 | 174.10 | 156.10 | 2021-04-28 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-04-28 14:20:00 | 168.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7267.20 | .00 | 3028.00 | 1001349.96 | 1092659.11 | 2094009.07 | 7267.20 |
1853 | 28-04-2021 | ALKEM | 2799.95 | 2757.5 | 2779.00 | 2906.35 | 2651.65 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2762.60 | .00 | .00 | .00 | -912.90 | 179.00 | 1001349.96 | 1091746.21 | 2093096.17 | -912.90 |
1854 | 05-05-2021 | EXIDEIND | 183.6 | 181 | 183.10 | 190.90 | 175.30 | 2021-05-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-06 14:20:00 | 182.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3549.00 | .00 | 2730.00 | 997800.96 | 1091746.21 | 2089547.17 | -3549.00 |
1855 | 06-05-2021 | UPL | 641 | 626.65 | 635.00 | 678.05 | 591.95 | 00:00 | 13:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 630.00 | .00 | .00 | .00 | -2636.45 | 787.00 | 997800.96 | 1089109.76 | 2086910.72 | -2636.45 |
1856 | 06-05-2021 | IOC | 62.1 | 61.35 | 61.95 | 64.20 | 59.70 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 8071.00 | 997800.96 | 1089109.76 | 2086910.72 | .00 |
1857 | 06-05-2021 | PAGEIND | 29777 | 29411 | 29547.00 | 30645.00 | 28449.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 16.00 | 997800.96 | 1089109.76 | 2086910.72 | .00 |
1858 | 06-05-2021 | BAJAJFINSV | 1119.4 | 1099 | 1105.00 | 1166.20 | 1043.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 452.00 | 997800.96 | 1089109.76 | 2086910.72 | .00 |
1859 | 06-05-2021 | RBLBANK | 186 | 181.35 | 185.10 | 199.05 | 171.15 | 2021-05-07 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-07 14:20:00 | 186.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2025.75 | .00 | 2701.00 | 999826.71 | 1089109.76 | 2088936.47 | 2025.75 |
1860 | 10-05-2021 | TATACHEM | 689.8 | 681.05 | 682.00 | 708.25 | 655.75 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44327.43 | .00 | 13523.85 | .00 | 733.00 | 1013350.56 | 1089109.76 | 2102460.32 | 13523.85 |
1861 | 10-05-2021 | SYNGENE | 591.6 | 573 | 581.00 | 636.80 | 525.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 860.00 | 1013350.56 | 1089109.76 | 2102460.32 | .00 |
1862 | 11-05-2021 | AARTIIND | 877.5 | 853.65 | 867.50 | 939.05 | 795.95 | 2021-05-12 11:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-12 14:20:00 | 874.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2016.00 | .00 | 576.00 | 1011334.56 | 1089109.76 | 2100444.32 | -2016.00 |
1863 | 17-05-2021 | ZEEL | 194 | 187.15 | 190.00 | 210.55 | 169.45 | 2021-05-18 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-18 14:20:00 | 191.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7103.70 | .00 | 2631.00 | 1004230.86 | 1089109.76 | 2093340.62 | -7103.70 |
1864 | 18-05-2021 | APOLLOHOSP | 3188.45 | 3140 | 3180.20 | 3325.55 | 3034.85 | 2021-05-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-19 14:20:00 | 3210.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3383.35 | .00 | 157.00 | 1007614.21 | 1089109.76 | 2096723.97 | 3383.35 |
1865 | 19-05-2021 | COLPAL | 1625 | 1577 | 1604.90 | 1748.90 | 1460.90 | 2021-05-20 13:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-20 14:20:00 | 1625.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 155.50 | .00 | 311.00 | 1007769.71 | 1089109.76 | 2096879.47 | 155.50 |
1866 | 20-05-2021 | GODREJCP | 828 | 811.75 | 820.70 | 869.45 | 771.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 609.00 | 1007769.71 | 1089109.76 | 2096879.47 | .00 |
1867 | 20-05-2021 | CANBK | 149.6 | 146.4 | 148.95 | 158.55 | 139.35 | 2021-05-21 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-21 14:20:00 | 151.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5034.00 | .00 | 3356.00 | 1012803.71 | 1089109.76 | 2101913.47 | 5034.00 |
1868 | 24-05-2021 | ASHOKLEY | 126.45 | 124.45 | 125.50 | 131.50 | 119.50 | 2021-05-25 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-25 14:20:00 | 127.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4980.00 | .00 | 3984.00 | 1017783.71 | 1089109.76 | 2106893.47 | 4980.00 |
1869 | 24-05-2021 | BOSCHLTD | 15570.4 | 15150 | 15259.00 | 16520.20 | 13997.80 | 00:00 | 09:48 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 15054.00 | .00 | .00 | .00 | 3072.00 | 32.00 | 1017783.71 | 1092181.76 | 2109965.47 | 3072.00 |
1870 | 24-05-2021 | MANAPPURAM | 161.5 | 159.1 | 161.50 | 168.70 | 154.30 | 00:00 | 14:13 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 158.85 | .00 | .00 | .00 | 773.75 | 3095.00 | 1017783.71 | 1092955.51 | 2110739.22 | 773.75 |
1871 | 25-05-2021 | NAUKRI | 4404 | 4325.35 | 4358.00 | 4593.95 | 4122.05 | 2021-05-26 10:56:00 | 2021-05-26 09:31:00 | 1899-12-30 00:00:00 | 2021-05-26 10:56:00 | 2021-05-26 14:20:00 | 4490.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9861.00 | -8966.10 | 114.00 | 1027644.71 | 1083989.41 | 2111634.12 | 894.90 |
1872 | 26-05-2021 | ACC | 1981.9 | 1957.2 | 1979.30 | 2053.40 | 1905.20 | 2021-05-27 11:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-05-27 14:20:00 | 2024.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 10836.00 | .00 | 252.00 | 1038480.71 | 1083989.41 | 2122470.12 | 10836.00 |
1873 | 31-05-2021 | MPHASIS | 1965 | 1935.3 | 1950.00 | 2039.10 | 1860.90 | 00:00 | 10:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1929.60 | .00 | .00 | .00 | 1459.20 | 256.00 | 1038480.71 | 1085448.61 | 2123929.32 | 1459.20 |
1874 | 31-05-2021 | IRCTC | 383.8 | 379.45 | 382.35 | 395.40 | 369.30 | 09:33 | 10:20 | 10:20 | 00:00 | 00:00 | .00 | 14:20 | 378.80 | .00 | .00 | -5685.45 | 849.55 | 1307.00 | 1032795.26 | 1086298.16 | 2119093.42 | -4835.90 |
1875 | 31-05-2021 | LTTS | 2743.65 | 2696.4 | 2712.00 | 2853.75 | 2570.25 | 00:00 | 10:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2684.00 | .00 | .00 | .00 | 2281.60 | 184.00 | 1032795.26 | 1088579.76 | 2121375.02 | 2281.60 |
1876 | 02-06-2021 | SHREECEM | 28008 | 27553.3 | 27975.00 | 29339.10 | 26610.90 | 2021-06-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-06-03 14:20:00 | 28116.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1840.25 | .00 | 17.00 | 1034635.51 | 1088579.76 | 2123215.27 | 1840.25 |
1877 | 02-06-2021 | M&M | 812 | 802.3 | 812.00 | 841.10 | 782.90 | 00:00 | 13:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 800.05 | .00 | .00 | .00 | 1383.75 | 615.00 | 1034635.51 | 1089963.51 | 2124599.02 | 1383.75 |
1878 | 02-06-2021 | BOSCHLTD | 15339 | 15120 | 15318.30 | 15975.30 | 14661.30 | 2021-06-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-06-03 14:20:00 | 15540.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6433.60 | .00 | 32.00 | 1041069.11 | 1089963.51 | 2131032.62 | 6433.60 |
1879 | 02-06-2021 | PAGEIND | 31088 | 30600 | 30802.00 | 32266.00 | 29338.00 | 1899-12-30 00:00:00 | 2021-06-03 11:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-06-03 14:20:00 | 30238.00 | .00 | .00 | .00 | 5792.00 | 16.00 | 1041069.11 | 1095755.51 | 2136824.62 | 5792.00 |
1880 | 09-06-2021 | METROPOLIS | 2930 | 2760 | 2836.00 | 3346.00 | 2326.00 | 2021-06-10 12:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-06-10 14:20:00 | 2979.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8659.20 | .00 | 176.00 | 1049728.31 | 1095755.51 | 2145483.82 | 8659.20 |
1881 | 10-06-2021 | HINDALCO | 389.95 | 384.25 | 388.40 | 405.50 | 371.30 | 09:20 | 11:34 | 11:34 | 14:16 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -7335.90 | -7335.90 | 1287.00 | 1042392.41 | 1088419.61 | 2130812.02 | -14671.80 |
1882 | 10-06-2021 | UBL | 1396.95 | 1381.5 | 1390.15 | 1436.50 | 1343.80 | 09:21 | 12:14 | 12:14 | 00:00 | 00:00 | .00 | 14:20 | 1365.15 | .00 | .00 | -5546.55 | 5869.65 | 359.00 | 1036845.86 | 1094289.26 | 2131135.12 | 323.10 |
1883 | 21-06-2021 | TORNTPHARM | 1469 | 1431.7 | 1463.10 | 1575.00 | 1351.20 | 2021-06-22 14:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-06-22 14:20:00 | 1469.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 306.90 | .00 | 341.00 | 1037152.76 | 1094289.26 | 2131442.02 | 306.90 |
1884 | 21-06-2021 | BALKRISIND | 2297.45 | 2240 | 2258.90 | 2431.25 | 2086.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2214.55 | .00 | .00 | .00 | 5624.45 | 221.00 | 1037152.76 | 1099913.71 | 2137066.47 | 5624.45 |
1885 | 21-06-2021 | PIIND | 2849.45 | 2786 | 2835.00 | 3025.35 | 2644.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 176.00 | 1037152.76 | 1099913.71 | 2137066.47 | .00 |
1886 | 22-06-2021 | ZEEL | 223.9 | 217.4 | 220.50 | 240.00 | 201.00 | 00:00 | 10:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 217.65 | .00 | .00 | .00 | -566.75 | 2267.00 | 1037152.76 | 1099346.96 | 2136499.72 | -566.75 |
1887 | 22-06-2021 | HAL | 1021.85 | 999 | 1005.00 | 1073.55 | 936.45 | 2021-06-23 12:06:00 | 2021-06-23 12:04:00 | 1899-12-30 00:00:00 | 2021-06-23 12:06:00 | 2021-06-23 14:20:00 | 1030.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4373.60 | -11356.45 | 497.00 | 1041526.36 | 1087990.51 | 2129516.87 | -6982.85 |
1888 | 23-06-2021 | ASTRAL | 1507.65 | 1485.25 | 1496.25 | 1563.45 | 1429.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1445.85 | .00 | .00 | .00 | 13159.60 | 334.00 | 1041526.36 | 1101150.11 | 2142676.47 | 13159.60 |
1889 | 24-06-2021 | BAJFINANCE | 6108 | 6011 | 6057.00 | 6348.00 | 5766.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 82.00 | 1041526.36 | 1101150.11 | 2142676.47 | .00 |
1890 | 28-06-2021 | CHAMBLFERT | 298.55 | 293.25 | 297.65 | 313.55 | 281.75 | 2021-06-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-06-29 14:20:00 | 307.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15698.65 | .00 | 1679.00 | 1057225.01 | 1101150.11 | 2158375.12 | 15698.65 |
1891 | 28-06-2021 | DABUR | 568.6 | 564.3 | 565.10 | 578.00 | 552.20 | 09:22 | 10:09 | 10:09 | 00:00 | 00:00 | .00 | 14:20 | 564.35 | .00 | .00 | -3801.20 | -44.20 | 884.00 | 1053423.81 | 1101105.91 | 2154529.72 | -3845.40 |
1892 | 28-06-2021 | NESTLEIND | 17620 | 17453.5 | 17590.00 | 18089.50 | 17090.50 | 2021-06-29 11:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-06-29 14:20:00 | 17648.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 800.80 | .00 | 28.00 | 1054224.61 | 1101105.91 | 2155330.52 | 800.80 |
1893 | 30-06-2021 | TORNTPHARM | 1466.9 | 1445.55 | 1454.00 | 1518.05 | 1389.95 | 1899-12-30 00:00:00 | 2021-07-01 09:58:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-07-01 14:20:00 | 1461.20 | .00 | .00 | .00 | -5367.95 | 343.00 | 1054224.61 | 1095737.96 | 2149962.57 | -5367.95 |
1894 | 30-06-2021 | FEDERALBNK | 87.55 | 86.45 | 86.80 | 90.10 | 83.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 86.35 | .00 | .00 | .00 | 576.00 | 5760.00 | 1054224.61 | 1096313.96 | 2150538.57 | 576.00 |
1895 | 30-06-2021 | NATIONALUM | 79.5 | 77.75 | 79.00 | 84.25 | 73.75 | 1899-12-30 00:00:00 | 2021-07-01 10:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-07-01 14:20:00 | 78.15 | .00 | .00 | .00 | -2531.60 | 6329.00 | 1054224.61 | 1093782.36 | 2148006.97 | -2531.60 |
1896 | 01-07-2021 | ABBOTINDIA | 16875 | 16650 | 16740.00 | 17415.00 | 16065.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 29.00 | 1054224.61 | 1093782.36 | 2148006.97 | .00 |
1897 | 01-07-2021 | TATACHEM | 728.85 | 721.05 | 725.00 | 748.40 | 701.60 | 09:24 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44379.42 | .00 | 13469.95 | .00 | 689.00 | 1067694.56 | 1093782.36 | 2161476.92 | 13469.95 |
1898 | 01-07-2021 | COALINDIA | 147.3 | 145.5 | 147.00 | 152.40 | 141.60 | 2021-07-02 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-02 14:20:00 | 147.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1020.30 | .00 | 3401.00 | 1066674.26 | 1093782.36 | 2160456.62 | -1020.30 |
1899 | 05-07-2021 | RECLTD | 109.75 | 108.45 | 109.15 | 113.05 | 105.25 | 2021-07-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-06 14:20:00 | 109.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3435.00 | .00 | 4580.00 | 1063239.26 | 1093782.36 | 2157021.62 | -3435.00 |
1900 | 05-07-2021 | LTIM | 4064.7 | 4016 | 4050.00 | 4196.10 | 3903.90 | 2021-07-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-06 14:20:00 | 4036.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3419.40 | .00 | 123.00 | 1059819.86 | 1093782.36 | 2153602.22 | -3419.40 |
1901 | 06-07-2021 | ATUL | 9396.75 | 9210 | 9289.55 | 9849.80 | 8729.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 53.00 | 1059819.86 | 1093782.36 | 2153602.22 | .00 |
1902 | 06-07-2021 | MARICO | 531.6 | 523.6 | 528.50 | 552.50 | 504.50 | 2021-07-07 14:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-07 14:20:00 | 531.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -94.60 | .00 | 946.00 | 1059725.26 | 1093782.36 | 2153507.62 | -94.60 |
1903 | 07-07-2021 | ATUL | 9379.75 | 9250.05 | 9350.00 | 9739.10 | 8960.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 53.00 | 1059725.26 | 1093782.36 | 2153507.62 | .00 |
1904 | 07-07-2021 | TATAPOWER | 124.5 | 122.15 | 124.10 | 131.15 | 117.05 | 2021-07-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-08 14:20:00 | 123.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4230.45 | .00 | 4029.00 | 1055494.81 | 1093782.36 | 2149277.17 | -4230.45 |
1905 | 07-07-2021 | BALKRISIND | 2316.9 | 2288 | 2290.00 | 2376.70 | 2203.30 | 00:00 | 10:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2290.90 | .00 | .00 | .00 | -632.20 | 218.00 | 1055494.81 | 1093150.16 | 2148644.97 | -632.20 |
1906 | 08-07-2021 | ATUL | 9371.65 | 9265.9 | 9280.00 | 9597.25 | 8962.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 9206.05 | .00 | .00 | .00 | 3172.05 | 53.00 | 1055494.81 | 1096322.21 | 2151817.02 | 3172.05 |
1907 | 08-07-2021 | METROPOLIS | 2998.35 | 2941.1 | 2973.00 | 3144.75 | 2801.25 | 2021-07-09 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-09 14:20:00 | 3010.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2091.60 | .00 | 168.00 | 1057586.41 | 1096322.21 | 2153908.62 | 2091.60 |
1908 | 08-07-2021 | JKCEMENT | 3099.95 | 3025 | 3050.00 | 3274.85 | 2825.15 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3071.85 | .00 | .00 | .00 | -7636.55 | 163.00 | 1057586.41 | 1088685.66 | 2146272.07 | -7636.55 |
1909 | 08-07-2021 | LALPATHLAB | 3475 | 3425.9 | 3455.75 | 3603.05 | 3308.45 | 2021-07-09 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-09 14:20:00 | 3491.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2383.20 | .00 | 144.00 | 1059969.61 | 1088685.66 | 2148655.27 | 2383.20 |
1910 | 12-07-2021 | AARTIIND | 860.3 | 849.55 | 855.10 | 887.35 | 822.85 | 1899-12-30 00:00:00 | 2021-07-13 12:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-07-13 14:20:00 | 853.20 | .00 | .00 | .00 | -2131.60 | 584.00 | 1059969.61 | 1086554.06 | 2146523.67 | -2131.60 |
1911 | 12-07-2021 | IEX | 133.5 | 131.15 | 132.65 | 139.70 | 125.60 | 00:00 | 11:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 131.35 | .00 | .00 | .00 | -753.80 | 3769.00 | 1059969.61 | 1085800.26 | 2145769.87 | -753.80 |
1912 | 12-07-2021 | COFORGE | 4409.85 | 4313 | 4400.00 | 4690.55 | 4109.45 | 2021-07-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-13 14:20:00 | 4343.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7554.05 | .00 | 113.00 | 1052415.56 | 1085800.26 | 2138215.82 | -7554.05 |
1913 | 12-07-2021 | NAUKRI | 5432.9 | 5375 | 5430.00 | 5603.70 | 5256.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 44390.39 | .00 | 10920.40 | 92.00 | 1052415.56 | 1096720.66 | 2149136.22 | 10920.40 |
1914 | 14-07-2021 | FEDERALBNK | 90.3 | 88.75 | 89.85 | 94.50 | 85.20 | 00:00 | 12:10 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 87.70 | .00 | .00 | .00 | 5842.20 | 5564.00 | 1052415.56 | 1102562.86 | 2154978.42 | 5842.20 |
1915 | 14-07-2021 | AUBANK | 598.65 | 590 | 596.00 | 621.95 | 570.05 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44392.59 | .00 | 19525.40 | .00 | 838.00 | 1071940.96 | 1102562.86 | 2174503.82 | 19525.40 |
1916 | 14-07-2021 | BANDHANBNK | 318.95 | 316.2 | 318.00 | 326.25 | 309.75 | 2021-07-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-15 14:20:00 | 319.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 943.20 | .00 | 1572.00 | 1072884.16 | 1102562.86 | 2175447.02 | 943.20 |
1917 | 14-07-2021 | CUB | 163.5 | 161.9 | 162.60 | 167.40 | 157.80 | 10:51 | 13:06 | 13:06 | 00:00 | 00:00 | .00 | 14:20 | 162.00 | .00 | .00 | -4920.00 | -307.50 | 3075.00 | 1067964.16 | 1102255.36 | 2170219.52 | -5227.50 |
1918 | 14-07-2021 | GRANULES | 374.05 | 368 | 373.00 | 391.15 | 354.85 | 2021-07-15 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-15 14:20:00 | 372.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2412.00 | .00 | 1340.00 | 1065552.16 | 1102255.36 | 2167807.52 | -2412.00 |
1919 | 14-07-2021 | INDIGO | 1828.6 | 1810.1 | 1822.55 | 1878.05 | 1767.05 | 2021-07-15 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-15 14:20:00 | 1825.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -917.90 | .00 | 274.00 | 1064634.26 | 1102255.36 | 2166889.62 | -917.90 |
1920 | 15-07-2021 | BALRAMCHIN | 352 | 343 | 345.65 | 372.65 | 318.65 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 345.20 | .00 | .00 | .00 | -3181.20 | 1446.00 | 1064634.26 | 1099074.16 | 2163708.42 | -3181.20 |
1921 | 15-07-2021 | PIDILITIND | 2261.8 | 2242.35 | 2249.75 | 2308.10 | 2191.40 | 2021-07-16 09:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-16 14:20:00 | 2246.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3363.30 | .00 | 222.00 | 1061270.96 | 1099074.16 | 2160345.12 | -3363.30 |
1922 | 15-07-2021 | INDHOTEL | 146.85 | 144.5 | 145.35 | 152.40 | 138.30 | 2021-07-16 11:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-16 14:20:00 | 147.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2235.35 | .00 | 3439.00 | 1063506.31 | 1099074.16 | 2162580.47 | 2235.35 |
1923 | 19-07-2021 | TECHM | 1110.45 | 1086.1 | 1095.95 | 1169.00 | 1022.90 | 1899-12-30 00:00:00 | 2021-07-20 12:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-07-20 14:20:00 | 1093.80 | .00 | .00 | .00 | -3511.20 | 456.00 | 1063506.31 | 1095562.96 | 2159069.27 | -3511.20 |
1924 | 19-07-2021 | OBEROIRLTY | 722.3 | 695.6 | 711.00 | 791.10 | 630.90 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 697.05 | .00 | .00 | .00 | -1019.35 | 703.00 | 1063506.31 | 1094543.61 | 2158049.92 | -1019.35 |
1925 | 22-07-2021 | BEL | 61.6 | 60.65 | 61.40 | 64.25 | 58.55 | 09:20 | 10:53 | 10:53 | 00:00 | 00:00 | .00 | 14:20 | 61.30 | .00 | .00 | -7735.85 | -5292.95 | 8143.00 | 1055770.46 | 1089250.66 | 2145021.12 | -13028.80 |
1926 | 22-07-2021 | SBIN | 426.7 | 420.9 | 422.90 | 440.30 | 405.50 | 1899-12-30 00:00:00 | 2021-07-23 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-07-23 14:20:00 | 424.65 | .00 | .00 | .00 | -4432.50 | 1182.00 | 1055770.46 | 1084818.16 | 2140588.62 | -4432.50 |
1927 | 22-07-2021 | LTIM | 4425 | 4365.35 | 4411.50 | 4590.45 | 4232.55 | 00:00 | 12:34 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4375.00 | .00 | .00 | .00 | -1090.45 | 113.00 | 1055770.46 | 1083727.71 | 2139498.17 | -1090.45 |
1928 | 26-07-2021 | TECHM | 1138.55 | 1116.55 | 1120.20 | 1186.20 | 1054.20 | 00:00 | 09:48 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1106.10 | .00 | .00 | .00 | 4660.70 | 446.00 | 1055770.46 | 1088388.41 | 2144158.87 | 4660.70 |
1929 | 26-07-2021 | BAJAJ-AUTO | 3871.3 | 3830 | 3850.00 | 3973.90 | 3726.10 | 00:00 | 12:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3825.00 | .00 | .00 | .00 | 645.00 | 129.00 | 1055770.46 | 1089033.41 | 2144803.87 | 645.00 |
1930 | 27-07-2021 | MPHASIS | 2616.95 | 2563.05 | 2595.00 | 2756.70 | 2433.30 | 09:33 | 10:45 | 10:45 | 00:00 | 00:00 | .00 | 14:20 | 2580.60 | .00 | .00 | -10348.80 | -3369.60 | 192.00 | 1045421.66 | 1085663.81 | 2131085.47 | -13718.40 |
1931 | 27-07-2021 | COFORGE | 4759 | 4685 | 4725.00 | 4947.00 | 4503.00 | 10:14 | 09:20 | 10:18 | 10:14 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -7770.00 | -7770.00 | 105.00 | 1037651.66 | 1077893.81 | 2115545.47 | -15540.00 |
1932 | 28-07-2021 | PVRINOX | 1372.3 | 1331 | 1339.90 | 1463.80 | 1216.00 | 1899-12-30 00:00:00 | 2021-07-29 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-07-29 14:20:00 | 1333.00 | .00 | .00 | .00 | -746.00 | 373.00 | 1037651.66 | 1077147.81 | 2114799.47 | -746.00 |
1933 | 29-07-2021 | ABB | 1707 | 1670.25 | 1694.90 | 1805.15 | 1584.65 | 2021-07-30 10:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-07-30 14:20:00 | 1717.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3127.00 | .00 | 295.00 | 1040778.66 | 1077147.81 | 2117926.47 | 3127.00 |
1934 | 02-08-2021 | HINDALCO | 452.25 | 442.7 | 447.75 | 476.40 | 419.10 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 446.40 | .00 | .00 | .00 | -4129.20 | 1116.00 | 1040778.66 | 1073018.61 | 2113797.27 | -4129.20 |
1935 | 02-08-2021 | MPHASIS | 2644.85 | 2602 | 2636.45 | 2765.00 | 2507.90 | 2021-08-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-03 14:20:00 | 2688.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8155.35 | .00 | 189.00 | 1048934.01 | 1073018.61 | 2121952.62 | 8155.35 |
1936 | 02-08-2021 | UBL | 1450 | 1430.25 | 1440.75 | 1500.00 | 1381.50 | 09:26 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44411.41 | .00 | 17350.00 | .00 | 347.00 | 1066284.01 | 1073018.61 | 2139302.62 | 17350.00 |
1937 | 03-08-2021 | DRREDDY | 4729.45 | 4691.7 | 4725.60 | 4838.85 | 4612.35 | 2021-08-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-04 14:20:00 | 4782.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5544.00 | .00 | 105.00 | 1071828.01 | 1073018.61 | 2144846.62 | 5544.00 |
1938 | 03-08-2021 | MANAPPURAM | 214.8 | 211.15 | 213.20 | 224.15 | 202.25 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 210.80 | .00 | .00 | .00 | 820.75 | 2345.00 | 1071828.01 | 1073839.36 | 2145667.37 | 820.75 |
1939 | 04-08-2021 | CHOLAFIN | 524.3 | 514 | 519.00 | 549.90 | 488.10 | 2021-08-05 10:58:00 | 2021-08-05 09:29:00 | 1899-12-30 00:00:00 | 2021-08-05 10:58:00 | 2021-08-05 14:20:00 | 525.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 963.00 | -9918.90 | 963.00 | 1072791.01 | 1063920.46 | 2136711.47 | -8955.90 |
1940 | 05-08-2021 | SUNPHARMA | 794.4 | 783.3 | 786.50 | 819.80 | 753.20 | 09:20 | 12:41 | 12:41 | 00:00 | 00:00 | .00 | 14:20 | 785.55 | .00 | .00 | -7048.50 | -1428.75 | 635.00 | 1065742.51 | 1062491.71 | 2128234.22 | -8477.25 |
1941 | 09-08-2021 | COROMANDEL | 866.45 | 849.35 | 851.00 | 902.30 | 799.70 | 00:00 | 09:59 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 822.05 | .00 | .00 | .00 | 16025.10 | 587.00 | 1065742.51 | 1078516.81 | 2144259.32 | 16025.10 |
1942 | 09-08-2021 | HCLTECH | 1066.75 | 1043.5 | 1052.50 | 1122.25 | 982.75 | 2021-08-10 13:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-10 14:20:00 | 1057.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4180.00 | .00 | 475.00 | 1061562.51 | 1078516.81 | 2140079.32 | -4180.00 |
1943 | 09-08-2021 | BHARTIARTL | 601.4 | 586.55 | 591.10 | 635.65 | 546.55 | 2021-08-10 11:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-10 14:20:00 | 604.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2323.75 | .00 | 845.00 | 1063886.26 | 1078516.81 | 2142403.07 | 2323.75 |
1944 | 12-08-2021 | CHAMBLFERT | 327.5 | 320.15 | 326.00 | 348.05 | 303.95 | 2021-08-13 10:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-13 14:20:00 | 332.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7971.60 | .00 | 1533.00 | 1071857.86 | 1078516.81 | 2150374.67 | 7971.60 |
1945 | 12-08-2021 | SBIN | 430.45 | 425 | 427.60 | 443.95 | 411.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1169.00 | 1071857.86 | 1078516.81 | 2150374.67 | .00 |
1946 | 12-08-2021 | GRASIM | 1515 | 1488.65 | 1493.30 | 1572.35 | 1414.25 | 2021-08-13 14:13:00 | 2021-08-13 09:20:00 | 1899-12-30 00:00:00 | 2021-08-13 14:13:00 | 2021-08-13 14:20:00 | 1514.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -167.00 | -8800.90 | 334.00 | 1071690.86 | 1069715.91 | 2141406.77 | -8967.90 |
1947 | 12-08-2021 | SUNTV | 531 | 524 | 530.65 | 551.65 | 509.65 | 2021-08-13 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-13 14:20:00 | 529.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1601.40 | .00 | 942.00 | 1070089.46 | 1069715.91 | 2139805.37 | -1601.40 |
1948 | 16-08-2021 | DALBHARAT | 1931.45 | 1886.25 | 1914.80 | 2050.40 | 1779.20 | 1899-12-30 00:00:00 | 2021-08-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-08-17 14:20:00 | 1857.60 | .00 | .00 | .00 | 7477.65 | 261.00 | 1070089.46 | 1077193.56 | 2147283.02 | 7477.65 |
1949 | 17-08-2021 | LUPIN | 984.3 | 969.7 | 979.55 | 1023.35 | 935.75 | 00:00 | 09:25 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 977.55 | .00 | .00 | .00 | -4003.50 | 510.00 | 1070089.46 | 1073190.06 | 2143279.52 | -4003.50 |
1950 | 17-08-2021 | DIVISLAB | 4940 | 4875 | 4911.85 | 5106.85 | 4716.85 | 2021-08-18 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-08-18 14:20:00 | 4914.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2605.80 | .00 | 101.00 | 1067483.66 | 1073190.06 | 2140673.72 | -2605.80 |
1951 | 23-08-2021 | UBL | 1487.9 | 1442.5 | 1464.05 | 1600.25 | 1327.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 341.00 | 1067483.66 | 1073190.06 | 2140673.72 | .00 |
1952 | 24-08-2021 | ABBOTINDIA | 19097.75 | 18868 | 18925.30 | 19614.55 | 18236.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 26.00 | 1067483.66 | 1073190.06 | 2140673.72 | .00 |
1953 | 24-08-2021 | BHARTIARTL | 616.4 | 605.7 | 610.90 | 643.00 | 578.80 | 00:00 | 09:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 604.15 | .00 | .00 | .00 | 1267.90 | 818.00 | 1067483.66 | 1074457.96 | 2141941.62 | 1267.90 |
1954 | 24-08-2021 | UBL | 1478 | 1448.75 | 1454.00 | 1541.75 | 1366.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1436.60 | .00 | .00 | .00 | 4167.45 | 343.00 | 1067483.66 | 1078625.41 | 2146109.07 | 4167.45 |
1955 | 25-08-2021 | LAURUSLABS | 681 | 667.25 | 675.80 | 717.05 | 634.55 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 673.10 | .00 | .00 | .00 | -4323.15 | 739.00 | 1067483.66 | 1074302.26 | 2141785.92 | -4323.15 |
1956 | 25-08-2021 | ATUL | 9033.3 | 8887 | 8940.00 | 9378.90 | 8501.10 | 1899-12-30 00:00:00 | 2021-08-26 12:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-08-26 14:20:00 | 8891.20 | .00 | .00 | .00 | -231.00 | 55.00 | 1067483.66 | 1074071.26 | 2141554.92 | -231.00 |
1957 | 25-08-2021 | SRF | 1813.6 | 1786.05 | 1787.95 | 1870.60 | 1705.30 | 00:00 | 10:17 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1797.80 | .00 | .00 | .00 | -3278.25 | 279.00 | 1067483.66 | 1070793.01 | 2138276.67 | -3278.25 |
1958 | 25-08-2021 | BIOCON | 350 | 343.85 | 347.65 | 366.10 | 329.20 | 1899-12-30 00:00:00 | 2021-08-26 12:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-08-26 14:20:00 | 341.90 | .00 | .00 | .00 | 2804.10 | 1438.00 | 1067483.66 | 1073597.11 | 2141080.77 | 2804.10 |
1959 | 26-08-2021 | CHAMBLFERT | 334 | 324.25 | 328.00 | 357.25 | 298.75 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 324.60 | .00 | .00 | .00 | -533.40 | 1524.00 | 1067483.66 | 1073063.71 | 2140547.37 | -533.40 |
1960 | 26-08-2021 | INFY | 1746 | 1720 | 1725.00 | 1803.00 | 1647.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1715.00 | .00 | .00 | .00 | 1445.00 | 289.00 | 1067483.66 | 1074508.71 | 2141992.37 | 1445.00 |
1961 | 26-08-2021 | IPCALAB | 1271.3 | 1241.5 | 1267.45 | 1356.85 | 1178.05 | 09:20 | 12:06 | 12:06 | 00:00 | 00:00 | .00 | 14:20 | 1240.00 | .00 | .00 | -11741.20 | 591.00 | 394.00 | 1055742.46 | 1075099.71 | 2130842.17 | -11150.20 |
1962 | 02-09-2021 | SRF | 2050 | 1990 | 2039.80 | 2219.80 | 1859.80 | 2021-09-03 13:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-03 14:20:00 | 2054.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 980.00 | .00 | 245.00 | 1056722.46 | 1075099.71 | 2131822.17 | 980.00 |
1963 | 02-09-2021 | SHRIRAMFIN | 1349 | 1326.6 | 1349.00 | 1416.20 | 1281.80 | 2021-09-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-03 14:20:00 | 1347.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -518.00 | .00 | 370.00 | 1056204.46 | 1075099.71 | 2131304.17 | -518.00 |
1964 | 02-09-2021 | AUBANK | 595 | 565.5 | 590.00 | 678.50 | 501.50 | 2021-09-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-03 14:20:00 | 581.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -11603.90 | .00 | 847.00 | 1044600.56 | 1075099.71 | 2119700.27 | -11603.90 |
1965 | 02-09-2021 | TVSMOTOR | 533.8 | 525.25 | 530.80 | 556.45 | 505.15 | 2021-09-03 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-03 14:20:00 | 540.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5834.20 | .00 | 941.00 | 1050434.76 | 1075099.71 | 2125534.47 | 5834.20 |
1966 | 06-09-2021 | MFSL | 1090.95 | 1069.05 | 1076.95 | 1142.65 | 1011.25 | 2021-09-07 12:31:00 | 2021-09-07 09:20:00 | 1899-12-30 00:00:00 | 2021-09-07 12:31:00 | 2021-09-07 14:20:00 | 1101.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4918.40 | -10161.60 | 464.00 | 1055353.16 | 1064938.11 | 2120291.27 | -5243.20 |
1967 | 06-09-2021 | HDFCLIFE | 743.75 | 728.7 | 737.00 | 782.15 | 691.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 678.00 | 1055353.16 | 1064938.11 | 2120291.27 | .00 |
1968 | 07-09-2021 | CIPLA | 957.3 | 944.05 | 948.00 | 987.75 | 908.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 949.75 | .00 | .00 | .00 | -3003.90 | 527.00 | 1055353.16 | 1061934.21 | 2117287.37 | -3003.90 |
1969 | 07-09-2021 | HDFCLIFE | 743.4 | 730.6 | 739.00 | 777.40 | 700.60 | 2021-09-08 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-08 14:20:00 | 742.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -912.60 | .00 | 676.00 | 1054440.56 | 1061934.21 | 2116374.77 | -912.60 |
1970 | 08-09-2021 | M&M | 757.8 | 749 | 750.00 | 776.40 | 723.60 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 749.40 | .00 | .00 | .00 | -266.40 | 666.00 | 1054440.56 | 1061667.81 | 2116108.37 | -266.40 |
1971 | 08-09-2021 | MCX | 1666.9 | 1617 | 1631.00 | 1780.70 | 1481.30 | 2021-09-09 10:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-09 14:20:00 | 1658.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2723.40 | .00 | 306.00 | 1051717.16 | 1061667.81 | 2113384.97 | -2723.40 |
1972 | 13-09-2021 | TITAN | 2043.45 | 2021.15 | 2038.90 | 2105.80 | 1972.00 | 2021-09-14 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-14 14:20:00 | 2049.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1568.00 | .00 | 245.00 | 1053285.16 | 1061667.81 | 2114952.97 | 1568.00 |
1973 | 13-09-2021 | NESTLEIND | 20500 | 20230 | 20450.00 | 21260.00 | 19640.00 | 09:20 | 13:19 | 13:19 | 00:00 | 00:00 | .00 | 14:20 | 20211.00 | .00 | .00 | -6480.00 | 456.00 | 24.00 | 1046805.16 | 1062123.81 | 2108928.97 | -6024.00 |
1974 | 13-09-2021 | INDUSTOWER | 241.95 | 235.75 | 238.85 | 257.45 | 220.25 | 2021-09-14 12:11:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-14 14:20:00 | 246.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9523.15 | .00 | 2093.00 | 1056328.31 | 1062123.81 | 2118452.12 | 9523.15 |
1975 | 15-09-2021 | EXIDEIND | 184.35 | 182.1 | 183.20 | 189.95 | 176.45 | 00:00 | 10:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 182.85 | .00 | .00 | .00 | -2046.75 | 2729.00 | 1056328.31 | 1060077.06 | 2116405.37 | -2046.75 |
1976 | 22-09-2021 | DIVISLAB | 5187.15 | 5125.9 | 5169.85 | 5353.60 | 4986.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 96.00 | 1056328.31 | 1060077.06 | 2116405.37 | .00 |
1977 | 22-09-2021 | POWERGRID | 177.45 | 175.8 | 177.00 | 181.95 | 172.05 | 2021-09-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-09-23 14:20:00 | 178.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1976.80 | .00 | 2824.00 | 1058305.11 | 1060077.06 | 2118382.17 | 1976.80 |
1978 | 23-09-2021 | POLYCAB | 2457 | 2413.35 | 2442.00 | 2572.95 | 2311.05 | 00:00 | 10:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2390.50 | .00 | .00 | .00 | 4661.40 | 204.00 | 1058305.11 | 1064738.46 | 2123043.57 | 4661.40 |
1979 | 29-09-2021 | INDHOTEL | 184.85 | 178.4 | 178.90 | 198.25 | 159.55 | 00:00 | 10:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 174.60 | .00 | .00 | .00 | 10617.20 | 2794.00 | 1058305.11 | 1075355.66 | 2133660.77 | 10617.20 |
1980 | 30-09-2021 | MPHASIS | 3175 | 3095.05 | 3109.00 | 3348.85 | 2869.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3041.90 | .00 | .00 | .00 | 8504.00 | 160.00 | 1058305.11 | 1083859.66 | 2142164.77 | 8504.00 |
1981 | 30-09-2021 | HCLTECH | 1291.45 | 1268.85 | 1274.00 | 1341.80 | 1206.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1265.65 | .00 | .00 | .00 | 1254.40 | 392.00 | 1058305.11 | 1085114.06 | 2143419.17 | 1254.40 |
1982 | 30-09-2021 | DIVISLAB | 4844.85 | 4765.6 | 4800.00 | 5037.75 | 4562.25 | 2021-10-01 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-10-01 14:20:00 | 4817.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2870.40 | .00 | 104.00 | 1055434.71 | 1085114.06 | 2140548.77 | -2870.40 |
1983 | 04-10-2021 | POWERGRID | 193.05 | 190.05 | 191.65 | 200.65 | 182.65 | 2021-10-05 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-10-05 14:20:00 | 190.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5737.60 | .00 | 2608.00 | 1049697.11 | 1085114.06 | 2134811.17 | -5737.60 |
1984 | 05-10-2021 | MUTHOOTFIN | 1537.7 | 1515.35 | 1535.95 | 1603.00 | 1468.90 | 09:21 | 10:54 | 10:54 | 00:00 | 00:00 | .00 | 14:20 | 1512.10 | .00 | .00 | -7263.75 | 1056.25 | 325.00 | 1042433.36 | 1086170.31 | 2128603.67 | -6207.50 |
1985 | 05-10-2021 | CROMPTON | 488.35 | 481.75 | 487.85 | 507.65 | 468.05 | 09:52 | 13:10 | 13:10 | 00:00 | 00:00 | .00 | 14:20 | 481.05 | .00 | .00 | -6758.40 | 716.80 | 1024.00 | 1035674.96 | 1086887.11 | 2122562.07 | -6041.60 |
1986 | 06-10-2021 | GODREJPROP | 2319.65 | 2260.5 | 2308.45 | 2485.90 | 2131.00 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44476.54 | .00 | 35910.00 | .00 | 216.00 | 1071584.96 | 1086887.11 | 2158472.07 | 35910.00 |
1987 | 11-10-2021 | ONGC | 166.2 | 162.7 | 165.10 | 175.60 | 154.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3028.00 | 1071584.96 | 1086887.11 | 2158472.07 | .00 |
1988 | 12-10-2021 | ONGC | 165.85 | 162.75 | 163.65 | 172.95 | 154.35 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 160.55 | .00 | .00 | .00 | 6721.00 | 3055.00 | 1071584.96 | 1093608.11 | 2165193.07 | 6721.00 |
1989 | 12-10-2021 | TATACONSUM | 823 | 813.6 | 820.00 | 848.20 | 791.80 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44482.48 | .00 | 15346.80 | .00 | 609.00 | 1086931.76 | 1093608.11 | 2180539.87 | 15346.80 |
1990 | 12-10-2021 | HDFCAMC | 2919.9 | 2895.65 | 2910.00 | 2982.75 | 2837.25 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 171.00 | 1086931.76 | 1093608.11 | 2180539.87 | .00 |
1991 | 13-10-2021 | ATUL | 10855 | 10628.75 | 10730.00 | 11408.75 | 10051.25 | 00:00 | 10:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 10471.30 | .00 | .00 | .00 | 7242.70 | 46.00 | 1086931.76 | 1100850.81 | 2187782.57 | 7242.70 |
1992 | 13-10-2021 | APOLLOTYRE | 244.4 | 238.2 | 240.40 | 259.00 | 221.80 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 239.90 | .00 | .00 | .00 | -3534.30 | 2079.00 | 1086931.76 | 1097316.51 | 2184248.27 | -3534.30 |
1993 | 13-10-2021 | POLYCAB | 2578.9 | 2506 | 2559.00 | 2777.70 | 2340.30 | 2021-10-14 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-10-14 14:20:00 | 2546.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6230.25 | .00 | 195.00 | 1080701.51 | 1097316.51 | 2178018.02 | -6230.25 |
1994 | 13-10-2021 | INDUSTOWER | 303.8 | 296.6 | 298.40 | 320.00 | 276.80 | 2021-10-14 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-10-14 14:20:00 | 307.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6113.75 | .00 | 1675.00 | 1086815.26 | 1097316.51 | 2184131.77 | 6113.75 |
1995 | 18-10-2021 | BHEL | 77.45 | 74.1 | 74.90 | 84.95 | 64.85 | 00:00 | 10:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 72.65 | .00 | .00 | .00 | 9678.75 | 6675.00 | 1086815.26 | 1106995.26 | 2193810.52 | 9678.75 |
1996 | 18-10-2021 | TRENT | 1179.95 | 1145.7 | 1160.00 | 1262.75 | 1057.25 | 00:00 | 10:04 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1130.30 | .00 | .00 | .00 | 6637.40 | 431.00 | 1086815.26 | 1113632.66 | 2200447.92 | 6637.40 |
1997 | 25-10-2021 | HAVELLS | 1309.3 | 1272.4 | 1309.00 | 1419.70 | 1198.30 | 00:00 | 11:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1281.95 | .00 | .00 | .00 | -3638.55 | 381.00 | 1086815.26 | 1109994.11 | 2196809.37 | -3638.55 |
1998 | 27-10-2021 | APOLLOTYRE | 220.75 | 216.6 | 217.35 | 229.80 | 204.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 214.00 | .00 | .00 | .00 | 5980.00 | 2300.00 | 1086815.26 | 1115974.11 | 2202789.37 | 5980.00 |
1999 | 27-10-2021 | EICHERMOT | 2611.5 | 2572.15 | 2583.90 | 2701.95 | 2465.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2542.00 | .00 | .00 | .00 | 5818.95 | 193.00 | 1086815.26 | 1121793.06 | 2208608.32 | 5818.95 |
2000 | 27-10-2021 | IEX | 249 | 243.35 | 245.00 | 261.95 | 228.05 | 09:26 | 09:20 | 09:35 | 09:26 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -11526.00 | -11526.00 | 2040.00 | 1075289.26 | 1110267.06 | 2185556.32 | -23052.00 |
2001 | 27-10-2021 | COFORGE | 5144.4 | 4983.15 | 5064.00 | 5547.75 | 4580.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 98.00 | 1075289.26 | 1110267.06 | 2185556.32 | .00 |
2002 | 27-10-2021 | ASTRAL | 1636.2 | 1605.25 | 1632.35 | 1725.20 | 1539.50 | 2021-10-28 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-10-28 14:20:00 | 1652.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5079.60 | .00 | 306.00 | 1080368.86 | 1110267.06 | 2190635.92 | 5079.60 |
2003 | 01-11-2021 | ASIANPAINT | 3142.25 | 3091.65 | 3120.00 | 3271.80 | 2968.20 | 1899-12-30 00:00:00 | 2021-11-02 12:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-11-02 14:20:00 | 3083.05 | .00 | .00 | .00 | 1376.00 | 160.00 | 1080368.86 | 1111643.06 | 2192011.92 | 1376.00 |
2004 | 01-11-2021 | ADANIPORTS | 707 | 690 | 707.00 | 758.00 | 656.00 | 2021-11-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-02 14:20:00 | 704.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1908.90 | .00 | 707.00 | 1078459.96 | 1111643.06 | 2190103.02 | -1908.90 |
2005 | 01-11-2021 | IBULHSGFIN | 220.85 | 215.05 | 220.05 | 237.45 | 202.65 | 2021-11-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-02 14:20:00 | 225.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11246.40 | .00 | 2272.00 | 1089706.36 | 1111643.06 | 2201349.42 | 11246.40 |
2006 | 02-11-2021 | ATUL | 9145 | 8985.15 | 9012.70 | 9492.25 | 8533.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 8805.05 | .00 | .00 | .00 | 9905.50 | 55.00 | 1089706.36 | 1121548.56 | 2211254.92 | 9905.50 |
2007 | 02-11-2021 | BEL | 67.85 | 65.75 | 67.30 | 73.60 | 61.00 | 2021-11-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-03 14:20:00 | 66.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7800.45 | .00 | 7429.00 | 1081905.91 | 1121548.56 | 2203454.47 | -7800.45 |
2008 | 02-11-2021 | DRREDDY | 4804 | 4722 | 4759.00 | 5005.00 | 4513.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 105.00 | 1081905.91 | 1121548.56 | 2203454.47 | .00 |
2009 | 02-11-2021 | GAIL | 103.15 | 100.25 | 101.25 | 109.95 | 92.55 | 00:00 | 13:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 100.30 | .00 | .00 | .00 | -246.90 | 4938.00 | 1081905.91 | 1121301.66 | 2203207.57 | -246.90 |
2010 | 02-11-2021 | BSOFT | 416.2 | 406.1 | 411.60 | 441.90 | 381.30 | 00:00 | 12:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 404.65 | .00 | .00 | .00 | 1760.30 | 1214.00 | 1081905.91 | 1123061.96 | 2204967.87 | 1760.30 |
2011 | 02-11-2021 | GODREJCP | 975.6 | 958 | 961.05 | 1013.85 | 908.25 | 00:00 | 12:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 949.00 | .00 | .00 | .00 | 4680.00 | 520.00 | 1081905.91 | 1127741.96 | 2209647.87 | 4680.00 |
2012 | 02-11-2021 | TECHM | 1522.95 | 1488.05 | 1498.00 | 1602.70 | 1393.30 | 2021-11-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-03 14:20:00 | 1507.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5311.35 | .00 | 333.00 | 1076594.56 | 1127741.96 | 2204336.52 | -5311.35 |
2013 | 02-11-2021 | BAJAJFINSV | 1789.5 | 1739.25 | 1757.95 | 1908.70 | 1607.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 284.00 | 1076594.56 | 1127741.96 | 2204336.52 | .00 |
2014 | 02-11-2021 | DALBHARAT | 2033 | 1992.15 | 2019.00 | 2141.55 | 1896.45 | 2021-11-03 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-03 14:20:00 | 1999.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8286.85 | .00 | 247.00 | 1068307.71 | 1127741.96 | 2196049.67 | -8286.85 |
2015 | 03-11-2021 | DRREDDY | 4798.25 | 4753.55 | 4775.00 | 4909.10 | 4640.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 104.00 | 1068307.71 | 1127741.96 | 2196049.67 | .00 |
2016 | 03-11-2021 | NATIONALUM | 101.5 | 99.5 | 100.75 | 106.75 | 94.75 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 4962.00 | 1068307.71 | 1127741.96 | 2196049.67 | .00 |
2017 | 03-11-2021 | BAJAJFINSV | 1775.45 | 1744.9 | 1765.00 | 1856.65 | 1673.35 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 283.00 | 1068307.71 | 1127741.96 | 2196049.67 | .00 |
2018 | 11-11-2021 | AUROPHARMA | 701.45 | 684 | 690.00 | 742.35 | 637.65 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 687.95 | .00 | .00 | .00 | -2859.80 | 724.00 | 1068307.71 | 1124882.16 | 2193189.87 | -2859.80 |
2019 | 15-11-2021 | BAJAJFINSV | 1834.5 | 1800 | 1823.00 | 1926.50 | 1719.50 | 2021-11-16 10:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-16 14:20:00 | 1828.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1698.80 | .00 | 274.00 | 1066608.91 | 1124882.16 | 2191491.07 | -1698.80 |
2020 | 23-11-2021 | MCDOWELL-N | 937.7 | 910 | 931.00 | 1014.10 | 847.90 | 2021-11-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-11-24 14:20:00 | 948.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5799.60 | .00 | 537.00 | 1072408.51 | 1124882.16 | 2197290.67 | 5799.60 |
2021 | 24-11-2021 | BOSCHLTD | 17513.75 | 16900 | 17058.30 | 18899.55 | 15217.05 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 16809.60 | .00 | .00 | .00 | 2621.60 | 29.00 | 1072408.51 | 1127503.76 | 2199912.27 | 2621.60 |
2022 | 24-11-2021 | HAVELLS | 1407.6 | 1360.45 | 1376.00 | 1517.45 | 1234.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 363.00 | 1072408.51 | 1127503.76 | 2199912.27 | .00 |
2023 | 24-11-2021 | METROPOLIS | 3054.65 | 2989 | 3010.00 | 3206.95 | 2813.05 | 00:00 | 13:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2943.00 | .00 | .00 | .00 | 7636.00 | 166.00 | 1072408.51 | 1135139.76 | 2207548.27 | 7636.00 |
2024 | 25-11-2021 | HAVELLS | 1395.85 | 1361.8 | 1379.00 | 1481.15 | 1276.85 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1335.80 | .00 | .00 | .00 | 9412.00 | 362.00 | 1072408.51 | 1144551.76 | 2216960.27 | 9412.00 |
2025 | 30-11-2021 | DIVISLAB | 4949.7 | 4840.15 | 4880.35 | 5209.00 | 4551.70 | 09:20 | 10:34 | 10:34 | 00:00 | 00:00 | .00 | 14:20 | 4776.95 | .00 | .00 | -11174.10 | 6446.40 | 102.00 | 1061234.41 | 1150998.16 | 2212232.57 | -4727.70 |
2026 | 01-12-2021 | RAMCOCEM | 951.35 | 928 | 947.45 | 1017.50 | 877.40 | 2021-12-02 11:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-02 14:20:00 | 951.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 263.50 | .00 | 527.00 | 1061497.91 | 1150998.16 | 2212496.07 | 263.50 |
2027 | 01-12-2021 | GRASIM | 1694.4 | 1653.35 | 1676.60 | 1799.75 | 1553.45 | 2021-12-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-02 14:20:00 | 1710.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4648.80 | .00 | 298.00 | 1066146.71 | 1150998.16 | 2217144.87 | 4648.80 |
2028 | 01-12-2021 | ASHOKLEY | 122.8 | 119.4 | 122.05 | 132.25 | 111.85 | 1899-12-30 00:00:00 | 2021-12-02 10:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-12-02 14:20:00 | 119.00 | .00 | .00 | .00 | 1638.40 | 4096.00 | 1066146.71 | 1152636.56 | 2218783.27 | 1638.40 |
2029 | 01-12-2021 | ICICIGI | 1449.8 | 1433.55 | 1440.00 | 1488.75 | 1391.25 | 2021-12-02 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-02 14:20:00 | 1455.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2064.65 | .00 | 347.00 | 1068211.36 | 1152636.56 | 2220847.92 | 2064.65 |
2030 | 01-12-2021 | BANDHANBNK | 277.75 | 270.1 | 276.40 | 299.35 | 253.45 | 2021-12-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-02 14:20:00 | 277.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -632.80 | .00 | 1808.00 | 1067578.56 | 1152636.56 | 2220215.12 | -632.80 |
2031 | 01-12-2021 | CUB | 146.9 | 144.15 | 146.65 | 154.90 | 138.40 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 3409.00 | 1067578.56 | 1152636.56 | 2220215.12 | .00 |
2032 | 02-12-2021 | BATAINDIA | 1919 | 1883 | 1914.80 | 2022.80 | 1806.80 | 2021-12-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-03 14:20:00 | 1896.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5872.50 | .00 | 261.00 | 1061706.06 | 1152636.56 | 2214342.62 | -5872.50 |
2033 | 02-12-2021 | COLPAL | 1444 | 1425.55 | 1437.15 | 1492.50 | 1381.80 | 2021-12-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-03 14:20:00 | 1450.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2134.05 | .00 | 347.00 | 1063840.11 | 1152636.56 | 2216476.67 | 2134.05 |
2034 | 02-12-2021 | SRF | 2093 | 2012.25 | 2090.00 | 2332.25 | 1847.75 | 2021-12-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-03 14:20:00 | 2083.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2294.40 | .00 | 239.00 | 1061545.71 | 1152636.56 | 2214182.27 | -2294.40 |
2035 | 02-12-2021 | IPCALAB | 1050.45 | 1025 | 1027.50 | 1103.85 | 951.15 | 00:00 | 09:56 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1025.50 | .00 | .00 | .00 | -243.00 | 486.00 | 1061545.71 | 1152393.56 | 2213939.27 | -243.00 |
2036 | 02-12-2021 | METROPOLIS | 3235 | 3150 | 3228.95 | 3483.95 | 2973.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 154.00 | 1061545.71 | 1152393.56 | 2213939.27 | .00 |
2037 | 02-12-2021 | CUB | 146.65 | 144.6 | 146.45 | 152.60 | 140.30 | 00:00 | 12:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 144.50 | .00 | .00 | .00 | 341.40 | 3414.00 | 1061545.71 | 1152734.96 | 2214280.67 | 341.40 |
2038 | 02-12-2021 | ZYDUSLIFE | 463.6 | 455.8 | 461.90 | 485.30 | 438.50 | 2021-12-03 13:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-03 14:20:00 | 461.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2326.30 | .00 | 1082.00 | 1059219.41 | 1152734.96 | 2211954.37 | -2326.30 |
2039 | 02-12-2021 | COFORGE | 5438 | 5312.1 | 5436.90 | 5814.60 | 5059.20 | 2021-12-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-03 14:20:00 | 5403.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3130.40 | .00 | 91.00 | 1056089.01 | 1152734.96 | 2208823.97 | -3130.40 |
2040 | 02-12-2021 | RECLTD | 102.35 | 100.15 | 100.45 | 107.05 | 93.85 | 00:00 | 09:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 99.80 | .00 | .00 | .00 | 1741.95 | 4977.00 | 1056089.01 | 1154476.91 | 2210565.92 | 1741.95 |
2041 | 07-12-2021 | CHAMBLFERT | 408.65 | 395.55 | 402.15 | 441.45 | 362.85 | 2021-12-08 14:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-08 14:20:00 | 409.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1180.85 | .00 | 1243.00 | 1057269.86 | 1154476.91 | 2211746.77 | 1180.85 |
2042 | 07-12-2021 | DEEPAKNTR | 2308.4 | 2252.25 | 2295.00 | 2463.45 | 2126.55 | 2021-12-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-08 14:20:00 | 2335.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5772.20 | .00 | 217.00 | 1063042.06 | 1154476.91 | 2217518.97 | 5772.20 |
2043 | 07-12-2021 | IEX | 257.75 | 252.4 | 256.70 | 272.75 | 240.65 | 2021-12-08 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-08 14:20:00 | 262.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8664.15 | .00 | 1947.00 | 1071706.21 | 1154476.91 | 2226183.12 | 8664.15 |
2044 | 08-12-2021 | LAURUSLABS | 510 | 500.05 | 509.00 | 538.85 | 479.15 | 2021-12-09 09:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-09 14:20:00 | 515.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4959.10 | .00 | 982.00 | 1076665.31 | 1154476.91 | 2231142.22 | 4959.10 |
2045 | 13-12-2021 | ABB | 2356 | 2264.55 | 2305.00 | 2579.35 | 2030.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 216.00 | 1076665.31 | 1154476.91 | 2231142.22 | .00 |
2046 | 16-12-2021 | TATACONSUM | 750 | 735.3 | 738.00 | 782.10 | 693.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 726.45 | .00 | .00 | .00 | 5991.45 | 677.00 | 1076665.31 | 1160468.36 | 2237133.67 | 5991.45 |
2047 | 16-12-2021 | DIVISLAB | 4637.4 | 4572 | 4608.00 | 4804.20 | 4411.80 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4527.85 | .00 | .00 | .00 | 4768.20 | 108.00 | 1076665.31 | 1165236.56 | 2241901.87 | 4768.20 |
2048 | 22-12-2021 | HEROMOTOCO | 2366 | 2337.3 | 2365.00 | 2451.10 | 2278.90 | 2021-12-23 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 2372.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1445.35 | .00 | 211.00 | 1078110.66 | 1165236.56 | 2243347.22 | 1445.35 |
2049 | 22-12-2021 | ACC | 2168.95 | 2138.3 | 2164.95 | 2256.90 | 2073.00 | 2021-12-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 2153.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3565.00 | .00 | 230.00 | 1074545.66 | 1165236.56 | 2239782.22 | -3565.00 |
2050 | 22-12-2021 | GNFC | 422.65 | 413.85 | 421.00 | 447.40 | 394.60 | 2021-12-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 418.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4391.90 | .00 | 1187.00 | 1070153.76 | 1165236.56 | 2235390.32 | -4391.90 |
2051 | 22-12-2021 | ITC | 214.2 | 211.1 | 213.90 | 223.20 | 204.60 | 2021-12-23 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 217.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7361.55 | .00 | 2337.00 | 1077515.31 | 1165236.56 | 2242751.87 | 7361.55 |
2052 | 22-12-2021 | AUBANK | 525.9 | 510.7 | 522.50 | 568.10 | 476.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 956.00 | 1077515.31 | 1165236.56 | 2242751.87 | .00 |
2053 | 22-12-2021 | SBILIFE | 1139.9 | 1118.95 | 1134.00 | 1196.85 | 1071.15 | 1899-12-30 00:00:00 | 2021-12-23 10:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2021-12-23 14:20:00 | 1119.80 | .00 | .00 | .00 | -374.00 | 440.00 | 1077515.31 | 1164862.56 | 2242377.87 | -374.00 |
2054 | 22-12-2021 | HDFCLIFE | 643.3 | 636 | 641.05 | 662.95 | 619.15 | 2021-12-23 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 642.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -545.30 | .00 | 779.00 | 1076970.01 | 1164862.56 | 2241832.57 | -545.30 |
2055 | 22-12-2021 | CUB | 136.95 | 134.2 | 135.75 | 144.00 | 127.50 | 2021-12-23 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 137.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 736.60 | .00 | 3683.00 | 1077706.61 | 1164862.56 | 2242569.17 | 736.60 |
2056 | 22-12-2021 | NTPC | 123.9 | 121.65 | 123.10 | 129.85 | 116.35 | 2021-12-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 124.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 406.10 | .00 | 4061.00 | 1078112.71 | 1164862.56 | 2242975.27 | 406.10 |
2057 | 22-12-2021 | M&MFIN | 147.4 | 142.65 | 146.80 | 161.05 | 132.55 | 2021-12-23 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 148.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4426.50 | .00 | 3405.00 | 1082539.21 | 1164862.56 | 2247401.77 | 4426.50 |
2058 | 22-12-2021 | IBULHSGFIN | 225 | 219 | 225.00 | 243.00 | 207.00 | 2021-12-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 224.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1666.50 | .00 | 2222.00 | 1080872.71 | 1164862.56 | 2245735.27 | -1666.50 |
2059 | 22-12-2021 | MGL | 854.7 | 847.3 | 852.90 | 875.10 | 830.70 | 2021-12-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-23 14:20:00 | 859.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2842.10 | .00 | 586.00 | 1083714.81 | 1164862.56 | 2248577.37 | 2842.10 |
2060 | 27-12-2021 | POWERGRID | 207.25 | 205 | 206.65 | 213.40 | 199.90 | 09:20 | 10:38 | 10:38 | 00:00 | 00:00 | .00 | 14:20 | 204.55 | .00 | .00 | -5442.75 | 1088.55 | 2419.00 | 1078272.06 | 1165951.11 | 2244223.17 | -4354.20 |
2061 | 29-12-2021 | ABB | 2250.55 | 2192.3 | 2226.60 | 2401.35 | 2051.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 224.00 | 1078272.06 | 1165951.11 | 2244223.17 | .00 |
2062 | 30-12-2021 | ABB | 2245.05 | 2212.6 | 2245.00 | 2342.35 | 2147.65 | 2021-12-31 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2021-12-31 14:20:00 | 2233.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2664.00 | .00 | 222.00 | 1075608.06 | 1165951.11 | 2241559.17 | -2664.00 |
2063 | 30-12-2021 | GRANULES | 342.05 | 334.6 | 337.40 | 359.75 | 315.05 | 09:22 | 14:12 | 14:12 | 00:00 | 00:00 | .00 | 14:20 | 333.35 | .00 | .00 | -11033.45 | 1851.25 | 1481.00 | 1064574.61 | 1167802.36 | 2232376.97 | -9182.20 |
2064 | 06-01-2022 | TATACHEM | 916.3 | 902.55 | 908.00 | 949.25 | 866.75 | 2022-01-07 10:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-01-07 14:20:00 | 914.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1100.00 | .00 | 550.00 | 1063474.61 | 1167802.36 | 2231276.97 | -1100.00 |
2065 | 06-01-2022 | GRANULES | 328.45 | 323.6 | 326.75 | 341.30 | 312.20 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 320.35 | .00 | .00 | .00 | 4972.50 | 1530.00 | 1063474.61 | 1172774.86 | 2236249.47 | 4972.50 |
2066 | 10-01-2022 | GNFC | 462 | 451.85 | 458.95 | 489.40 | 428.50 | 00:00 | 09:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 450.95 | .00 | .00 | .00 | 980.10 | 1089.00 | 1063474.61 | 1173754.96 | 2237229.57 | 980.10 |
2067 | 10-01-2022 | ADANIPORTS | 743 | 734.1 | 738.65 | 765.35 | 711.95 | 2022-01-11 13:08:00 | 2022-01-11 09:29:00 | 1899-12-30 00:00:00 | 2022-01-11 13:08:00 | 2022-01-11 14:20:00 | 763.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13858.00 | -6016.40 | 676.00 | 1077332.61 | 1167738.56 | 2245071.17 | 7841.60 |
2068 | 12-01-2022 | BOSCHLTD | 17450 | 17300 | 17364.95 | 17814.95 | 16914.95 | 09:45 | 10:13 | 10:13 | 11:41 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -4200.00 | -4200.00 | 28.00 | 1073132.61 | 1163538.56 | 2236671.17 | -8400.00 |
2069 | 12-01-2022 | INDIACEM | 250.8 | 242.55 | 246.65 | 271.40 | 221.90 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2027.00 | 1073132.61 | 1163538.56 | 2236671.17 | .00 |
2070 | 12-01-2022 | PNB | 40.45 | 39.85 | 39.95 | 41.75 | 38.15 | 2022-01-13 11:07:00 | 2022-01-13 10:10:00 | 1899-12-30 00:00:00 | 2022-01-13 11:07:00 | 2022-01-13 14:20:00 | 40.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1877.25 | -7509.00 | 12515.00 | 1071255.36 | 1156029.56 | 2227284.92 | -9386.25 |
2071 | 12-01-2022 | PETRONET | 226.85 | 223.55 | 225.10 | 235.00 | 215.20 | 2022-01-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-01-13 14:20:00 | 226.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1443.65 | .00 | 2221.00 | 1069811.71 | 1156029.56 | 2225841.27 | -1443.65 |
2072 | 12-01-2022 | IDFC | 64.4 | 63 | 63.10 | 67.30 | 58.90 | 1899-12-30 00:00:00 | 2022-01-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-01-13 14:20:00 | 63.85 | .00 | .00 | .00 | -6734.55 | 7923.00 | 1069811.71 | 1149295.01 | 2219106.72 | -6734.55 |
2073 | 13-01-2022 | CUMMINSIND | 980.25 | 964 | 977.00 | 1025.75 | 928.25 | 2022-01-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-01-14 14:20:00 | 992.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6259.75 | .00 | 511.00 | 1076071.46 | 1149295.01 | 2225366.47 | 6259.75 |
2074 | 13-01-2022 | GMRINFRA | 45.2 | 44.3 | 44.50 | 47.20 | 41.80 | 2022-01-14 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-01-14 14:20:00 | 45.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3932.25 | .00 | 11235.00 | 1080003.71 | 1149295.01 | 2229298.72 | 3932.25 |
2075 | 13-01-2022 | IDEA | 13.25 | 12.6 | 12.85 | 14.80 | 10.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 38910.00 | 1080003.71 | 1149295.01 | 2229298.72 | .00 |
2076 | 17-01-2022 | FEDERALBNK | 100.5 | 99.2 | 100.20 | 104.10 | 96.30 | 2022-01-18 13:10:00 | 2022-01-18 10:17:00 | 1899-12-30 00:00:00 | 2022-01-18 13:10:00 | 2022-01-18 14:20:00 | 100.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -998.00 | -6487.00 | 4990.00 | 1079005.71 | 1142808.01 | 2221813.72 | -7485.00 |
2077 | 17-01-2022 | IEX | 269.45 | 264.15 | 267.40 | 283.30 | 251.50 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 259.95 | .00 | .00 | .00 | 7849.80 | 1869.00 | 1079005.71 | 1150657.81 | 2229663.52 | 7849.80 |
2078 | 17-01-2022 | RECLTD | 105.35 | 104.2 | 105.00 | 108.45 | 101.55 | 09:20 | 10:20 | 10:20 | 00:00 | 00:00 | .00 | 14:20 | 104.20 | .00 | .00 | -5475.15 | .00 | 4761.00 | 1073530.56 | 1150657.81 | 2224188.37 | -5475.15 |
2079 | 20-01-2022 | INDUSTOWER | 271.6 | 265.7 | 265.95 | 283.65 | 248.25 | 00:00 | 10:18 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 261.35 | .00 | .00 | .00 | 8178.00 | 1880.00 | 1073530.56 | 1158835.81 | 2232366.37 | 8178.00 |
2080 | 27-01-2022 | ESCORTS | 1860 | 1842.05 | 1859.00 | 1912.85 | 1805.15 | 00:00 | 12:14 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1837.90 | .00 | .00 | .00 | 1112.20 | 268.00 | 1073530.56 | 1159948.01 | 2233478.57 | 1112.20 |
2081 | 27-01-2022 | ZEEL | 286.55 | 278.55 | 285.40 | 309.40 | 261.40 | 2022-01-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-01-28 14:20:00 | 287.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1926.10 | .00 | 1751.00 | 1075456.66 | 1159948.01 | 2235404.67 | 1926.10 |
2082 | 31-01-2022 | TRENT | 1037.85 | 1018 | 1032.00 | 1091.55 | 972.45 | 2022-02-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-02-01 14:20:00 | 1051.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6727.60 | .00 | 484.00 | 1082184.26 | 1159948.01 | 2242132.27 | 6727.60 |
2083 | 31-01-2022 | ABBOTINDIA | 16229.9 | 15983 | 16200.00 | 16940.70 | 15459.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 30.00 | 1082184.26 | 1159948.01 | 2242132.27 | .00 |
2084 | 31-01-2022 | NESTLEIND | 18639.9 | 18428 | 18600.00 | 19235.70 | 17964.30 | 09:20 | 13:15 | 13:15 | 13:34 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -5509.40 | -5509.40 | 26.00 | 1076674.86 | 1154438.61 | 2231113.47 | -11018.80 |
2085 | 31-01-2022 | MARUTI | 8720 | 8552.8 | 8693.00 | 9194.60 | 8191.40 | 00:00 | 11:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 8558.55 | .00 | .00 | .00 | -327.75 | 57.00 | 1076674.86 | 1154110.86 | 2230785.72 | -327.75 |
2086 | 01-02-2022 | DRREDDY | 4326.4 | 4258 | 4325.00 | 4530.20 | 4119.80 | 2022-02-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-02-02 14:20:00 | 4378.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5997.25 | .00 | 115.00 | 1082672.11 | 1154110.86 | 2236782.97 | 5997.25 |
2087 | 02-02-2022 | EXIDEIND | 177.6 | 174.5 | 175.05 | 184.35 | 165.75 | 00:00 | 09:35 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 174.45 | .00 | .00 | .00 | 142.80 | 2856.00 | 1082672.11 | 1154253.66 | 2236925.77 | 142.80 |
2088 | 03-02-2022 | TATAPOWER | 254.4 | 249.3 | 253.80 | 269.10 | 238.50 | 2022-02-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-02-04 14:20:00 | 255.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2265.50 | .00 | 1970.00 | 1084937.61 | 1154253.66 | 2239191.27 | 2265.50 |
2089 | 08-02-2022 | ALKEM | 3519.95 | 3445.15 | 3480.00 | 3704.40 | 3255.60 | 2022-02-09 09:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-02-09 14:20:00 | 3520.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7.15 | .00 | 143.00 | 1084944.76 | 1154253.66 | 2239198.42 | 7.15 |
2090 | 09-02-2022 | MFSL | 880 | 861.95 | 879.50 | 933.65 | 825.35 | 2022-02-10 13:58:00 | 2022-02-10 10:01:00 | 1899-12-30 00:00:00 | 2022-02-10 13:58:00 | 2022-02-10 14:20:00 | 879.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -56.80 | -10252.40 | 568.00 | 1084887.96 | 1144001.26 | 2228889.22 | -10309.20 |
2091 | 09-02-2022 | EICHERMOT | 2636.9 | 2587.35 | 2625.80 | 2774.45 | 2477.15 | 2022-02-10 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-02-10 14:20:00 | 2654.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3372.50 | .00 | 190.00 | 1088260.46 | 1144001.26 | 2232261.72 | 3372.50 |
2092 | 09-02-2022 | SUNPHARMA | 894.55 | 885.35 | 891.40 | 919.00 | 863.80 | 2022-02-10 14:00:00 | 2022-02-10 09:22:00 | 1899-12-30 00:00:00 | 2022-02-10 14:00:00 | 2022-02-10 14:20:00 | 893.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -644.00 | -5152.00 | 560.00 | 1087616.46 | 1138849.26 | 2226465.72 | -5796.00 |
2093 | 09-02-2022 | JKCEMENT | 3341.1 | 3270.85 | 3310.00 | 3520.75 | 3099.25 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 151.00 | 1087616.46 | 1138849.26 | 2226465.72 | .00 |
2094 | 10-02-2022 | METROPOLIS | 2498 | 2431.95 | 2448.00 | 2646.15 | 2249.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2411.85 | .00 | .00 | .00 | 4100.40 | 204.00 | 1087616.46 | 1142949.66 | 2230566.12 | 4100.40 |
2095 | 10-02-2022 | CANBK | 262.9 | 256.8 | 257.10 | 275.40 | 238.80 | 00:00 | 09:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 253.80 | .00 | .00 | .00 | 5832.00 | 1944.00 | 1087616.46 | 1148781.66 | 2236398.12 | 5832.00 |
2096 | 10-02-2022 | JKCEMENT | 3326.9 | 3275 | 3285.00 | 3440.70 | 3129.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3205.45 | .00 | .00 | .00 | 10571.60 | 152.00 | 1087616.46 | 1159353.26 | 2246969.72 | 10571.60 |
2097 | 02-03-2022 | MCDOWELL-N | 893 | 870 | 891.00 | 960.00 | 822.00 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 561.00 | 1087616.46 | 1159353.26 | 2246969.72 | .00 |
2098 | 02-03-2022 | ALKEM | 3293 | 3230 | 3280.00 | 3469.00 | 3091.00 | 00:00 | 12:15 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3254.00 | .00 | .00 | .00 | -3648.00 | 152.00 | 1087616.46 | 1155705.26 | 2243321.72 | -3648.00 |
2099 | 10-03-2022 | BOSCHLTD | 14641.65 | 14233.05 | 14324.00 | 15549.80 | 13098.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 14230.00 | .00 | .00 | .00 | 103.70 | 34.00 | 1087616.46 | 1155808.96 | 2243425.42 | 103.70 |
2100 | 14-03-2022 | MFSL | 786 | 770.5 | 783.00 | 829.50 | 736.50 | 09:27 | 12:37 | 12:37 | 00:00 | 00:00 | .00 | 14:20 | 772.90 | .00 | .00 | -9889.00 | -1531.20 | 638.00 | 1077727.46 | 1154277.76 | 2232005.22 | -11420.20 |
2101 | 14-03-2022 | TATACONSUM | 724 | 709.65 | 724.00 | 767.05 | 680.95 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44635.51 | .00 | 29704.50 | .00 | 690.00 | 1107431.96 | 1154277.76 | 2261709.72 | 29704.50 |
2102 | 15-03-2022 | ZYDUSLIFE | 373.65 | 366.55 | 372.15 | 393.45 | 350.85 | 2022-03-16 12:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-03-16 14:20:00 | 373.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1343.00 | 1107431.96 | 1154277.76 | 2261709.72 | .00 |
2103 | 24-03-2022 | PIDILITIND | 2447.75 | 2410.65 | 2434.95 | 2546.25 | 2323.65 | 2022-03-25 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-03-25 14:20:00 | 2440.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1588.75 | .00 | 205.00 | 1105843.21 | 1154277.76 | 2260120.97 | -1588.75 |
2104 | 28-03-2022 | L&TFH | 84.7 | 80.6 | 84.25 | 96.55 | 71.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5934.00 | 1105843.21 | 1154277.76 | 2260120.97 | .00 |
2105 | 29-03-2022 | MUTHOOTFIN | 1314.95 | 1286.5 | 1305.00 | 1390.35 | 1219.65 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 383.00 | 1105843.21 | 1154277.76 | 2260120.97 | .00 |
2106 | 29-03-2022 | L&TFH | 84.5 | 82.4 | 83.05 | 89.35 | 76.75 | 00:00 | 11:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 81.15 | .00 | .00 | .00 | 7525.00 | 6020.00 | 1105843.21 | 1161802.76 | 2267645.97 | 7525.00 |
2107 | 30-03-2022 | MANAPPURAM | 115.5 | 114.3 | 115.00 | 118.60 | 111.40 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 113.50 | .00 | .00 | .00 | 3477.60 | 4347.00 | 1105843.21 | 1165280.36 | 2271123.57 | 3477.60 |
2108 | 30-03-2022 | RECLTD | 92.95 | 92.05 | 92.95 | 95.65 | 90.25 | 00:00 | 09:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 92.35 | .00 | .00 | .00 | -1613.70 | 5379.00 | 1105843.21 | 1163666.66 | 2269509.87 | -1613.70 |
2109 | 30-03-2022 | BAJAJ-AUTO | 3729.65 | 3665.25 | 3680.00 | 3873.20 | 3486.80 | 1899-12-30 00:00:00 | 2022-03-31 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-03-31 14:20:00 | 3652.00 | .00 | .00 | .00 | 1788.75 | 135.00 | 1105843.21 | 1165455.41 | 2271298.62 | 1788.75 |
2110 | 31-03-2022 | RBLBANK | 132.1 | 129.05 | 130.00 | 139.15 | 120.85 | 2022-04-01 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-01 14:20:00 | 137.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 19230.00 | .00 | 3846.00 | 1125073.21 | 1165455.41 | 2290528.62 | 19230.00 |
2111 | 04-04-2022 | ABBOTINDIA | 17649.95 | 17408.8 | 17500.00 | 18223.45 | 16776.55 | 2022-04-05 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-05 14:20:00 | 17678.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 807.80 | .00 | 28.00 | 1125881.01 | 1165455.41 | 2291336.42 | 807.80 |
2112 | 04-04-2022 | IPCALAB | 1064 | 1027 | 1035.85 | 1146.85 | 924.85 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 482.00 | 1125881.01 | 1165455.41 | 2291336.42 | .00 |
2113 | 05-04-2022 | INDUSTOWER | 223.45 | 219.65 | 220.90 | 232.30 | 209.50 | 00:00 | 10:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 216.95 | .00 | .00 | .00 | 6110.10 | 2263.00 | 1125881.01 | 1171565.51 | 2297446.52 | 6110.10 |
2114 | 07-04-2022 | ABB | 2237.85 | 2181.65 | 2208.75 | 2377.35 | 2040.15 | 2022-04-08 14:13:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-08 14:20:00 | 2239.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 474.60 | .00 | 226.00 | 1126355.61 | 1171565.51 | 2297921.12 | 474.60 |
2115 | 11-04-2022 | TITAN | 2509.95 | 2477.4 | 2480.00 | 2577.65 | 2382.35 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2485.15 | .00 | .00 | .00 | -1557.75 | 201.00 | 1126355.61 | 1170007.76 | 2296363.37 | -1557.75 |
2116 | 11-04-2022 | BALKRISIND | 2125 | 2077.05 | 2084.00 | 2227.85 | 1940.15 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2102.85 | .00 | .00 | .00 | -6166.20 | 239.00 | 1126355.61 | 1163841.56 | 2290197.17 | -6166.20 |
2117 | 20-04-2022 | MPHASIS | 2959.15 | 2828 | 2929.00 | 3322.45 | 2535.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 170.00 | 1126355.61 | 1163841.56 | 2290197.17 | .00 |
2118 | 20-04-2022 | CROMPTON | 383 | 372.5 | 380.00 | 411.50 | 348.50 | 2022-04-21 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-21 14:20:00 | 381.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1906.75 | .00 | 1315.00 | 1124448.86 | 1163841.56 | 2288290.42 | -1906.75 |
2119 | 21-04-2022 | BATAINDIA | 1966.25 | 1925 | 1937.00 | 2060.75 | 1813.25 | 00:00 | 12:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1922.65 | .00 | .00 | .00 | 606.30 | 258.00 | 1124448.86 | 1164447.86 | 2288896.72 | 606.30 |
2120 | 21-04-2022 | FEDERALBNK | 97.3 | 96 | 96.50 | 100.40 | 92.60 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 96.10 | .00 | .00 | .00 | -518.10 | 5181.00 | 1124448.86 | 1163929.76 | 2288378.62 | -518.10 |
2121 | 21-04-2022 | AUROPHARMA | 677.1 | 669.1 | 670.00 | 694.00 | 646.00 | 11:32 | 09:27 | 13:59 | 11:32 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -5968.00 | -5968.00 | 746.00 | 1118480.86 | 1157961.76 | 2276442.62 | -11936.00 |
2122 | 21-04-2022 | MPHASIS | 2929 | 2861.1 | 2890.00 | 3093.70 | 2686.30 | 2022-04-22 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-22 14:20:00 | 2875.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9342.00 | .00 | 173.00 | 1109138.86 | 1157961.76 | 2267100.62 | -9342.00 |
2123 | 21-04-2022 | INDIACEM | 215.5 | 212.3 | 212.30 | 221.90 | 202.70 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 211.05 | .00 | .00 | .00 | 2943.75 | 2355.00 | 1109138.86 | 1160905.51 | 2270044.37 | 2943.75 |
2124 | 21-04-2022 | OFSS | 3555.95 | 3520.2 | 3534.90 | 3642.15 | 3427.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3505.25 | .00 | .00 | .00 | 2107.95 | 141.00 | 1109138.86 | 1163013.46 | 2272152.32 | 2107.95 |
2125 | 21-04-2022 | UBL | 1501.4 | 1478.1 | 1483.60 | 1553.50 | 1413.70 | 12:21 | 09:20 | 00:00 | 12:21 | 00:00 | .00 | 00:00 | .00 | 44673.57 | .00 | 17557.70 | -7852.10 | 337.00 | 1126696.56 | 1155161.36 | 2281857.92 | 9705.60 |
2126 | 21-04-2022 | GRANULES | 293.25 | 289.5 | 291.20 | 302.45 | 279.95 | 2022-04-22 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-22 14:20:00 | 295.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3004.75 | .00 | 1717.00 | 1129701.31 | 1155161.36 | 2284862.67 | 3004.75 |
2127 | 21-04-2022 | JKCEMENT | 2759.15 | 2703.75 | 2712.00 | 2878.20 | 2545.80 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2674.15 | .00 | .00 | .00 | 5446.40 | 184.00 | 1129701.31 | 1160607.76 | 2290309.07 | 5446.40 |
2128 | 21-04-2022 | TECHM | 1319 | 1297.45 | 1305.00 | 1369.65 | 1240.35 | 2022-04-22 09:43:00 | 2022-04-22 09:20:00 | 1899-12-30 00:00:00 | 2022-04-22 09:43:00 | 2022-04-22 14:20:00 | 1307.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4461.95 | -8253.65 | 383.00 | 1125239.36 | 1152354.11 | 2277593.47 | -12715.60 |
2129 | 21-04-2022 | NAUKRI | 4699 | 4600 | 4603.25 | 4900.25 | 4306.25 | 00:00 | 14:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4610.80 | .00 | .00 | .00 | -1166.40 | 108.00 | 1125239.36 | 1151187.71 | 2276427.07 | -1166.40 |
2130 | 21-04-2022 | ABFRL | 296.5 | 290.9 | 292.40 | 309.20 | 275.60 | 00:00 | 09:37 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 286.50 | .00 | .00 | .00 | 7519.60 | 1709.00 | 1125239.36 | 1158707.31 | 2283946.67 | 7519.60 |
2131 | 26-04-2022 | POLYCAB | 2612.75 | 2490 | 2524.00 | 2892.25 | 2155.75 | 00:00 | 09:47 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2490.00 | .00 | .00 | .00 | .00 | 198.00 | 1125239.36 | 1158707.31 | 2283946.67 | .00 |
2132 | 27-04-2022 | INDHOTEL | 238.3 | 231.05 | 238.00 | 259.75 | 216.25 | 2022-04-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-28 14:20:00 | 245.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 16065.00 | .00 | 2100.00 | 1141304.36 | 1158707.31 | 2300011.67 | 16065.00 |
2133 | 27-04-2022 | ZYDUSLIFE | 350 | 343.25 | 347.40 | 367.65 | 327.15 | 2022-04-28 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-04-28 14:20:00 | 354.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6187.70 | .00 | 1439.00 | 1147492.06 | 1158707.31 | 2306199.37 | 6187.70 |
2134 | 10-05-2022 | SHRIRAMFIN | 1177.95 | 1145 | 1155.00 | 1253.85 | 1056.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1125.05 | .00 | .00 | .00 | 8618.40 | 432.00 | 1147492.06 | 1167325.71 | 2314817.77 | 8618.40 |
2135 | 10-05-2022 | BANDHANBNK | 318.85 | 310.75 | 315.00 | 339.30 | 290.70 | 1899-12-30 00:00:00 | 2022-05-11 11:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-05-11 14:20:00 | 309.85 | .00 | .00 | .00 | 1428.30 | 1587.00 | 1147492.06 | 1168754.01 | 2316246.07 | 1428.30 |
2136 | 12-05-2022 | ABB | 2273.05 | 2220.05 | 2249.00 | 2408.00 | 2090.00 | 2022-05-13 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-13 14:20:00 | 2263.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2208.90 | .00 | 222.00 | 1145283.16 | 1168754.01 | 2314037.17 | -2208.90 |
2137 | 12-05-2022 | SRF | 2234.2 | 2166.1 | 2228.00 | 2432.30 | 2023.70 | 2022-05-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-13 14:20:00 | 2261.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6025.60 | .00 | 224.00 | 1151308.76 | 1168754.01 | 2320062.77 | 6025.60 |
2138 | 12-05-2022 | PAGEIND | 41777.15 | 40625.2 | 41570.00 | 45025.85 | 38114.15 | 2022-05-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-13 14:20:00 | 42400.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7474.20 | .00 | 12.00 | 1158782.96 | 1168754.01 | 2327536.97 | 7474.20 |
2139 | 12-05-2022 | DALBHARAT | 1438 | 1379 | 1414.00 | 1591.00 | 1237.00 | 2022-05-13 11:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-13 14:20:00 | 1417.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7077.65 | .00 | 353.00 | 1151705.31 | 1168754.01 | 2320459.32 | -7077.65 |
2140 | 16-05-2022 | AMBUJACEM | 377.7 | 360.35 | 371.00 | 423.05 | 318.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1347.00 | 1151705.31 | 1168754.01 | 2320459.32 | .00 |
2141 | 16-05-2022 | PNB | 29.8 | 29.2 | 29.65 | 31.45 | 27.85 | 2022-05-17 13:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-17 14:20:00 | 30.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3372.60 | .00 | 16863.00 | 1155077.91 | 1168754.01 | 2323831.92 | 3372.60 |
2142 | 16-05-2022 | PETRONET | 211.45 | 205.9 | 210.50 | 227.15 | 193.85 | 2022-05-17 12:46:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-17 14:20:00 | 212.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2731.25 | .00 | 2375.00 | 1157809.16 | 1168754.01 | 2326563.17 | 2731.25 |
2143 | 17-05-2022 | AMBUJACEM | 372.15 | 364 | 369.25 | 393.70 | 344.80 | 00:00 | 11:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 360.35 | .00 | .00 | .00 | 4942.10 | 1354.00 | 1157809.16 | 1173696.11 | 2331505.27 | 4942.10 |
2144 | 24-05-2022 | CONCOR | 609.7 | 583.3 | 590.00 | 669.20 | 510.80 | 2022-05-25 11:44:00 | 2022-05-25 09:27:00 | 1899-12-30 00:00:00 | 2022-05-25 11:44:00 | 2022-05-25 14:20:00 | 641.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 27273.40 | -22360.80 | 847.00 | 1185082.56 | 1151335.31 | 2336417.87 | 4912.60 |
2145 | 30-05-2022 | HINDPETRO | 233.4 | 228.6 | 231.50 | 245.90 | 217.10 | 00:00 | 12:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 229.80 | .00 | .00 | .00 | -2590.80 | 2159.00 | 1185082.56 | 1148744.51 | 2333827.07 | -2590.80 |
2146 | 30-05-2022 | NMDC | 126.35 | 123.05 | 123.90 | 133.80 | 114.00 | 2022-05-31 13:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-05-31 14:20:00 | 126.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2017.50 | .00 | 4035.00 | 1187100.06 | 1148744.51 | 2335844.57 | 2017.50 |
2147 | 01-06-2022 | IRCTC | 698.85 | 685.05 | 687.00 | 728.40 | 645.60 | 00:00 | 09:36 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 674.55 | .00 | .00 | .00 | 7633.50 | 727.00 | 1187100.06 | 1156378.01 | 2343478.07 | 7633.50 |
2148 | 01-06-2022 | JUBLFOOD | 564.55 | 550.4 | 555.55 | 598.00 | 513.10 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 551.00 | .00 | .00 | .00 | -540.00 | 900.00 | 1187100.06 | 1155838.01 | 2342938.07 | -540.00 |
2149 | 02-06-2022 | CHOLAFIN | 682 | 666.35 | 682.00 | 728.95 | 635.05 | 2022-06-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-03 14:20:00 | 669.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9419.05 | .00 | 733.00 | 1177681.01 | 1155838.01 | 2333519.02 | -9419.05 |
2150 | 07-06-2022 | CIPLA | 979.65 | 962 | 972.00 | 1024.95 | 919.05 | 00:00 | 09:46 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 962.80 | .00 | .00 | .00 | -411.20 | 514.00 | 1177681.01 | 1155426.81 | 2333107.82 | -411.20 |
2151 | 07-06-2022 | RELIANCE | 2660.5 | 2623.25 | 2643.00 | 2754.75 | 2531.25 | 00:00 | 09:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2597.55 | .00 | .00 | .00 | 4857.30 | 189.00 | 1177681.01 | 1160284.11 | 2337965.12 | 4857.30 |
2152 | 08-06-2022 | INDHOTEL | 231.8 | 226.7 | 227.45 | 242.75 | 212.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 221.85 | .00 | .00 | .00 | 10660.30 | 2198.00 | 1177681.01 | 1170944.41 | 2348625.42 | 10660.30 |
2153 | 08-06-2022 | IEX | 179.3 | 175.35 | 175.50 | 187.35 | 163.65 | 2022-06-09 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-09 14:20:00 | 184.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 13390.30 | .00 | 2849.00 | 1191071.31 | 1170944.41 | 2362015.72 | 13390.30 |
2154 | 08-06-2022 | BAJAJ-AUTO | 3850 | 3768.05 | 3794.15 | 4040.00 | 3548.30 | 2022-06-09 11:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-09 14:20:00 | 3836.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1735.75 | .00 | 131.00 | 1189335.56 | 1170944.41 | 2360279.97 | -1735.75 |
2155 | 08-06-2022 | LTTS | 3498.8 | 3435 | 3435.00 | 3626.40 | 3243.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3478.00 | .00 | .00 | .00 | -6235.00 | 145.00 | 1189335.56 | 1164709.41 | 2354044.97 | -6235.00 |
2156 | 09-06-2022 | PAGEIND | 41574.65 | 40918.95 | 41300.00 | 43267.10 | 39332.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 12.00 | 1189335.56 | 1164709.41 | 2354044.97 | .00 |
2157 | 15-06-2022 | VEDL | 295.95 | 290.6 | 295.80 | 311.85 | 279.75 | 00:00 | 11:08 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 44728.52 | .00 | 18336.50 | 1690.00 | 1189335.56 | 1183045.91 | 2372381.47 | 18336.50 |
2158 | 15-06-2022 | ZEEL | 229.5 | 220.25 | 224.05 | 251.80 | 196.30 | 00:00 | 10:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 213.30 | .00 | .00 | .00 | 15505.45 | 2231.00 | 1189335.56 | 1198551.36 | 2387886.92 | 15505.45 |
2159 | 15-06-2022 | BANKBARODA | 102.1 | 99.4 | 101.60 | 109.70 | 93.50 | 10:35 | 12:09 | 12:09 | 00:00 | 00:00 | .00 | 14:20 | 98.65 | .00 | .00 | -13286.70 | 3690.75 | 4921.00 | 1176048.86 | 1202242.11 | 2378290.97 | -9595.95 |
2160 | 15-06-2022 | ZYDUSLIFE | 355 | 349.85 | 354.10 | 369.55 | 338.65 | 09:28 | 11:20 | 11:20 | 00:00 | 00:00 | .00 | 14:20 | 342.20 | .00 | .00 | -7271.80 | 10801.80 | 1412.00 | 1168777.06 | 1213043.91 | 2381820.97 | 3530.00 |
2161 | 21-06-2022 | MRF | 68299.95 | 66658 | 67600.00 | 72525.85 | 62674.15 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 7.00 | 1168777.06 | 1213043.91 | 2381820.97 | .00 |
2162 | 22-06-2022 | BALRAMCHIN | 364.4 | 357 | 359.30 | 381.50 | 337.10 | 10:17 | 13:09 | 13:09 | 00:00 | 00:00 | .00 | 14:20 | 360.70 | .00 | .00 | -10293.40 | -5146.70 | 1391.00 | 1158483.66 | 1207897.21 | 2366380.87 | -15440.10 |
2163 | 22-06-2022 | EXIDEIND | 136.8 | 133.8 | 134.50 | 143.50 | 125.50 | 1899-12-30 00:00:00 | 2022-06-23 13:08:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-06-23 14:20:00 | 134.40 | .00 | .00 | .00 | -2230.20 | 3717.00 | 1158483.66 | 1205667.01 | 2364150.67 | -2230.20 |
2164 | 22-06-2022 | BHEL | 44.7 | 43.35 | 43.90 | 47.95 | 39.85 | 2022-06-23 11:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-23 14:20:00 | 43.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9111.20 | .00 | 11389.00 | 1149372.46 | 1205667.01 | 2355039.47 | -9111.20 |
2165 | 22-06-2022 | MRF | 68230 | 67350 | 68040.60 | 70680.60 | 65400.60 | 2022-06-23 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-23 14:20:00 | 68751.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3648.75 | .00 | 7.00 | 1153021.21 | 1205667.01 | 2358688.22 | 3648.75 |
2166 | 22-06-2022 | TATAPOWER | 204.6 | 199 | 201.30 | 218.10 | 184.50 | 09:45 | 13:08 | 13:08 | 00:00 | 00:00 | .00 | 14:20 | 201.65 | .00 | .00 | -13904.80 | -6579.95 | 2483.00 | 1139116.41 | 1199087.06 | 2338203.47 | -20484.75 |
2167 | 22-06-2022 | GNFC | 585 | 565.25 | 577.05 | 636.30 | 517.80 | 1899-12-30 00:00:00 | 2022-06-23 12:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-06-23 14:20:00 | 567.15 | .00 | .00 | .00 | -1645.40 | 866.00 | 1139116.41 | 1197441.66 | 2336558.07 | -1645.40 |
2168 | 22-06-2022 | BANDHANBNK | 284.55 | 276.05 | 282.45 | 307.95 | 256.95 | 09:46 | 12:46 | 12:46 | 00:00 | 00:00 | .00 | 14:20 | 276.85 | .00 | .00 | -15045.00 | -1416.00 | 1770.00 | 1124071.41 | 1196025.66 | 2320097.07 | -16461.00 |
2169 | 23-06-2022 | BRITANNIA | 3447.85 | 3390.5 | 3429.00 | 3601.05 | 3256.95 | 2022-06-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-24 14:20:00 | 3481.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4944.50 | .00 | 145.00 | 1129015.91 | 1196025.66 | 2325041.57 | 4944.50 |
2170 | 23-06-2022 | GODREJPROP | 1204.75 | 1162.7 | 1200.00 | 1326.15 | 1073.85 | 2022-06-24 10:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-06-24 14:20:00 | 1197.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3120.00 | .00 | 416.00 | 1125895.91 | 1196025.66 | 2321921.57 | -3120.00 |
2171 | 30-06-2022 | HAVELLS | 1108 | 1086.95 | 1099.85 | 1163.00 | 1036.70 | 2022-07-01 12:47:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-01 14:20:00 | 1109.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 499.40 | .00 | 454.00 | 1126395.31 | 1196025.66 | 2322420.97 | 499.40 |
2172 | 04-07-2022 | MCX | 1303 | 1280 | 1286.00 | 1355.00 | 1217.00 | 2022-07-05 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-05 14:20:00 | 1306.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1532.60 | .00 | 388.00 | 1127927.91 | 1196025.66 | 2323953.57 | 1532.60 |
2173 | 05-07-2022 | CIPLA | 949.65 | 930.25 | 940.00 | 998.20 | 881.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 531.00 | 1127927.91 | 1196025.66 | 2323953.57 | .00 |
2174 | 05-07-2022 | IOC | 74.5 | 73.4 | 74.00 | 77.30 | 70.70 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 72.70 | .00 | .00 | .00 | 4729.20 | 6756.00 | 1127927.91 | 1200754.86 | 2328682.77 | 4729.20 |
2175 | 05-07-2022 | COALINDIA | 185.2 | 181.75 | 182.50 | 192.85 | 172.15 | 1899-12-30 00:00:00 | 2022-07-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-07-06 14:20:00 | 180.20 | .00 | .00 | .00 | 4245.45 | 2739.00 | 1127927.91 | 1205000.31 | 2332928.22 | 4245.45 |
2176 | 11-07-2022 | HAL | 1768.55 | 1739.6 | 1745.00 | 1831.85 | 1658.15 | 00:00 | 13:58 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1743.75 | .00 | .00 | .00 | -1186.90 | 286.00 | 1127927.91 | 1203813.41 | 2331741.32 | -1186.90 |
2177 | 12-07-2022 | POLYCAB | 2240 | 2205.1 | 2238.15 | 2342.85 | 2133.45 | 09:51 | 13:11 | 13:11 | 00:00 | 00:00 | .00 | 14:20 | 2223.35 | .00 | .00 | -7782.70 | -4069.75 | 223.00 | 1120145.21 | 1199743.66 | 2319888.87 | -11852.45 |
2178 | 12-07-2022 | IBULHSGFIN | 96.85 | 94 | 95.35 | 103.90 | 86.80 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5243.00 | 1120145.21 | 1199743.66 | 2319888.87 | .00 |
2179 | 12-07-2022 | SYNGENE | 574.9 | 566.05 | 572.00 | 598.55 | 545.45 | 2022-07-13 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-13 14:20:00 | 594.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 17043.00 | .00 | 874.00 | 1137188.21 | 1199743.66 | 2336931.87 | 17043.00 |
2180 | 13-07-2022 | ATUL | 8487.55 | 8370 | 8429.95 | 8782.60 | 8077.30 | 00:00 | 11:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 8239.60 | .00 | .00 | .00 | 7693.60 | 59.00 | 1137188.21 | 1207437.26 | 2344625.47 | 7693.60 |
2181 | 13-07-2022 | DRREDDY | 4534.7 | 4450 | 4506.00 | 4760.10 | 4251.90 | 2022-07-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-14 14:20:00 | 4524.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1177.00 | .00 | 110.00 | 1136011.21 | 1207437.26 | 2343448.47 | -1177.00 |
2182 | 13-07-2022 | TATASTEEL | 91.4 | 90.05 | 91.00 | 95.05 | 86.95 | 00:00 | 09:26 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 89.80 | .00 | .00 | .00 | 1373.50 | 5494.00 | 1136011.21 | 1208810.76 | 2344821.97 | 1373.50 |
2183 | 13-07-2022 | EICHERMOT | 2994.95 | 2942 | 2977.90 | 3136.75 | 2819.05 | 09:20 | 13:10 | 13:10 | 00:00 | 00:00 | .00 | 14:20 | 2921.60 | .00 | .00 | -8842.65 | 3406.80 | 167.00 | 1127168.56 | 1212217.56 | 2339386.12 | -5435.85 |
2184 | 13-07-2022 | UBL | 1626.7 | 1605.2 | 1617.80 | 1682.30 | 1553.30 | 2022-07-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-14 14:20:00 | 1640.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4171.50 | .00 | 309.00 | 1131340.06 | 1212217.56 | 2343557.62 | 4171.50 |
2185 | 13-07-2022 | IDEA | 8.8 | 8.65 | 8.80 | 9.25 | 8.35 | 09:20 | 13:56 | 13:56 | 00:00 | 00:00 | .00 | 14:20 | 8.60 | .00 | .00 | -8522.70 | 2840.90 | 56818.00 | 1122817.36 | 1215058.46 | 2337875.82 | -5681.80 |
2186 | 18-07-2022 | EXIDEIND | 150.5 | 148.75 | 149.10 | 154.35 | 143.85 | 2022-07-19 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-19 14:20:00 | 150.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1508.85 | .00 | 3353.00 | 1124326.21 | 1215058.46 | 2339384.67 | 1508.85 |
2187 | 19-07-2022 | POWERGRID | 211.5 | 209.6 | 211.30 | 217.00 | 205.60 | 09:30 | 12:20 | 12:20 | 00:00 | 00:00 | .00 | 14:20 | 209.05 | .00 | .00 | -4495.40 | 1301.30 | 2366.00 | 1119830.81 | 1216359.76 | 2336190.57 | -3194.10 |
2188 | 20-07-2022 | BEL | 86.15 | 84.35 | 85.00 | 90.40 | 79.60 | 2022-07-21 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-21 14:20:00 | 88.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 14410.90 | .00 | 5882.00 | 1134241.71 | 1216359.76 | 2350601.47 | 14410.90 |
2189 | 20-07-2022 | CONCOR | 680 | 672 | 674.65 | 698.65 | 650.65 | 2022-07-21 13:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-21 14:20:00 | 676.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2630.55 | .00 | 741.00 | 1131611.16 | 1216359.76 | 2347970.92 | -2630.55 |
2190 | 21-07-2022 | MRF | 80418.4 | 79555 | 80290.00 | 82880.20 | 77699.80 | 09:20 | 13:34 | 13:34 | 00:00 | 00:00 | .00 | 14:20 | 79720.05 | .00 | .00 | -5180.40 | -990.30 | 6.00 | 1126430.76 | 1215369.46 | 2341800.22 | -6170.70 |
2191 | 21-07-2022 | DELTACORP | 180.8 | 178 | 180.15 | 188.55 | 171.75 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2775.00 | 1126430.76 | 1215369.46 | 2341800.22 | .00 |
2192 | 25-07-2022 | TATACOMM | 1082 | 1046.7 | 1059.90 | 1165.80 | 954.00 | 00:00 | 13:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1036.00 | .00 | .00 | .00 | 5039.70 | 471.00 | 1126430.76 | 1220409.16 | 2346839.92 | 5039.70 |
2193 | 25-07-2022 | COROMANDEL | 1033.35 | 1013.85 | 1025.85 | 1084.35 | 967.35 | 2022-07-26 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-26 14:20:00 | 1015.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8887.75 | .00 | 487.00 | 1117543.01 | 1220409.16 | 2337952.17 | -8887.75 |
2194 | 26-07-2022 | GRASIM | 1517.45 | 1485.1 | 1513.80 | 1610.85 | 1416.75 | 2022-07-27 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-07-27 14:20:00 | 1544.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 8827.50 | .00 | 330.00 | 1126370.51 | 1220409.16 | 2346779.67 | 8827.50 |
2195 | 01-08-2022 | LAURUSLABS | 530.15 | 519.15 | 527.40 | 560.40 | 494.40 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 948.00 | 1126370.51 | 1220409.16 | 2346779.67 | .00 |
2196 | 02-08-2022 | SUNPHARMA | 926.6 | 912.05 | 915.00 | 958.65 | 871.35 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 899.05 | .00 | .00 | .00 | 7098.00 | 546.00 | 1126370.51 | 1227507.16 | 2353877.67 | 7098.00 |
2197 | 02-08-2022 | INDIACEM | 197.4 | 190.8 | 194.20 | 214.00 | 174.40 | 00:00 | 09:46 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 191.40 | .00 | .00 | .00 | -1544.40 | 2574.00 | 1126370.51 | 1225962.76 | 2352333.27 | -1544.40 |
2198 | 02-08-2022 | TVSMOTOR | 940.85 | 917.4 | 935.00 | 1005.35 | 864.65 | 00:00 | 13:52 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 920.90 | .00 | .00 | .00 | -1869.00 | 534.00 | 1126370.51 | 1224093.76 | 2350464.27 | -1869.00 |
2199 | 04-08-2022 | HINDPETRO | 247.95 | 242.6 | 247.50 | 263.55 | 231.45 | 09:22 | 10:46 | 10:46 | 12:14 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -10807.00 | -10807.00 | 2020.00 | 1115563.51 | 1213286.76 | 2328850.27 | -21614.00 |
2200 | 11-08-2022 | LALPATHLAB | 2446.95 | 2415.05 | 2440.00 | 2535.70 | 2344.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 204.00 | 1115563.51 | 1213286.76 | 2328850.27 | .00 |
2201 | 16-08-2022 | IRCTC | 676 | 666 | 668.95 | 698.95 | 638.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 747.00 | 1115563.51 | 1213286.76 | 2328850.27 | .00 |
2202 | 16-08-2022 | CANBK | 234.1 | 230.55 | 233.45 | 244.10 | 222.80 | 2022-08-17 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-08-17 14:20:00 | 237.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6208.90 | .00 | 2141.00 | 1121772.41 | 1213286.76 | 2335059.17 | 6208.90 |
2203 | 16-08-2022 | NAVINFLUOR | 4453.2 | 4380 | 4420.00 | 4639.60 | 4200.40 | 2022-08-17 13:02:00 | 2022-08-17 09:23:00 | 1899-12-30 00:00:00 | 2022-08-17 13:02:00 | 2022-08-17 14:20:00 | 4418.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3966.30 | -8271.60 | 113.00 | 1117806.11 | 1205015.16 | 2322821.27 | -12237.90 |
2204 | 17-08-2022 | DIVISLAB | 3777.5 | 3740 | 3755.00 | 3867.50 | 3642.50 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3744.70 | .00 | .00 | .00 | -625.10 | 133.00 | 1117806.11 | 1204390.06 | 2322196.17 | -625.10 |
2205 | 18-08-2022 | MARICO | 515 | 511.7 | 515.00 | 524.90 | 505.10 | 2022-08-19 10:14:00 | 2022-08-19 09:21:00 | 1899-12-30 00:00:00 | 2022-08-19 10:14:00 | 2022-08-19 14:20:00 | 518.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3249.50 | -3201.00 | 970.00 | 1121055.61 | 1201189.06 | 2322244.67 | 48.50 |
2206 | 18-08-2022 | MUTHOOTFIN | 1076.85 | 1052 | 1061.00 | 1135.55 | 986.45 | 00:00 | 11:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1044.05 | .00 | .00 | .00 | 3744.45 | 471.00 | 1121055.61 | 1204933.51 | 2325989.12 | 3744.45 |
2207 | 25-08-2022 | MRF | 86500 | 85178.8 | 86400.00 | 90363.60 | 82436.40 | 00:00 | 12:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 85450.00 | .00 | .00 | .00 | -1356.00 | 5.00 | 1121055.61 | 1203577.51 | 2324633.12 | -1356.00 |
2208 | 25-08-2022 | ACC | 2309 | 2281.15 | 2289.00 | 2372.55 | 2205.45 | 00:00 | 10:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2300.40 | .00 | .00 | .00 | -4196.50 | 218.00 | 1121055.61 | 1199381.01 | 2320436.62 | -4196.50 |
2209 | 25-08-2022 | SRF | 2414.2 | 2363.2 | 2395.00 | 2548.00 | 2242.00 | 2022-08-26 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-08-26 14:20:00 | 2412.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -260.00 | .00 | 208.00 | 1120795.61 | 1199381.01 | 2320176.62 | -260.00 |
2210 | 25-08-2022 | DIXON | 4144.95 | 4060 | 4090.00 | 4344.85 | 3835.15 | 2022-08-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-08-26 14:20:00 | 4104.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4898.30 | .00 | 122.00 | 1115897.31 | 1199381.01 | 2315278.32 | -4898.30 |
2211 | 25-08-2022 | HDFCAMC | 2127.8 | 2105.3 | 2127.45 | 2194.95 | 2059.95 | 10:06 | 13:11 | 13:11 | 00:00 | 00:00 | .00 | 14:20 | 2096.40 | .00 | .00 | -5287.50 | 2091.50 | 235.00 | 1110609.81 | 1201472.51 | 2312082.32 | -3196.00 |
2212 | 25-08-2022 | INDIGO | 1992.6 | 1963.55 | 1975.00 | 2062.15 | 1887.85 | 2022-08-26 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-08-26 14:20:00 | 1982.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2441.45 | .00 | 253.00 | 1108168.36 | 1201472.51 | 2309640.87 | -2441.45 |
2213 | 05-09-2022 | TITAN | 2640 | 2610.85 | 2631.70 | 2719.15 | 2544.25 | 2022-09-06 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-09-06 14:20:00 | 2630.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1757.70 | .00 | 189.00 | 1106410.66 | 1201472.51 | 2307883.17 | -1757.70 |
2214 | 05-09-2022 | TATAPOWER | 238.4 | 235.2 | 237.65 | 247.25 | 228.05 | 2022-09-06 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-09-06 14:20:00 | 245.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 15562.20 | .00 | 2103.00 | 1121972.86 | 1201472.51 | 2323445.37 | 15562.20 |
2215 | 05-09-2022 | SIEMENS | 2948.55 | 2903.05 | 2948.00 | 3084.50 | 2811.50 | 2022-09-06 14:02:00 | 2022-09-06 09:46:00 | 1899-12-30 00:00:00 | 2022-09-06 14:02:00 | 2022-09-06 14:20:00 | 2948.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -92.95 | -7689.50 | 169.00 | 1121879.91 | 1193783.01 | 2315662.92 | -7782.45 |
2216 | 05-09-2022 | COFORGE | 3525 | 3462.6 | 3508.00 | 3695.20 | 3320.80 | 09:23 | 09:56 | 09:56 | 00:00 | 00:00 | .00 | 14:20 | 3465.00 | .00 | .00 | -8860.80 | -340.80 | 142.00 | 1113019.11 | 1193442.21 | 2306461.32 | -9201.60 |
2217 | 06-09-2022 | POLYCAB | 2519.75 | 2486.35 | 2491.80 | 2592.00 | 2391.60 | 1899-12-30 00:00:00 | 2022-09-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-09-07 14:20:00 | 2515.35 | .00 | .00 | .00 | -5800.00 | 200.00 | 1113019.11 | 1187642.21 | 2300661.32 | -5800.00 |
2218 | 06-09-2022 | MCDOWELL-N | 825.95 | 811.2 | 816.55 | 860.80 | 772.30 | 00:00 | 10:53 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 804.25 | .00 | .00 | .00 | 4253.40 | 612.00 | 1113019.11 | 1191895.61 | 2304914.72 | 4253.40 |
2219 | 07-09-2022 | LICHSGFIN | 426.6 | 419.55 | 425.10 | 446.25 | 403.95 | 2022-09-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-09-08 14:20:00 | 432.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6350.40 | .00 | 1176.00 | 1119369.51 | 1191895.61 | 2311265.12 | 6350.40 |
2220 | 08-09-2022 | COLPAL | 1663.9 | 1632.2 | 1659.00 | 1754.10 | 1563.90 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1633.65 | .00 | .00 | .00 | -436.45 | 301.00 | 1119369.51 | 1191459.16 | 2310828.67 | -436.45 |
2221 | 08-09-2022 | CANFINHOME | 650.95 | 641.6 | 647.00 | 675.05 | 618.95 | 2022-09-09 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-09-09 14:20:00 | 651.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 231.60 | .00 | 772.00 | 1119601.11 | 1191459.16 | 2311060.27 | 231.60 |
2222 | 12-09-2022 | INDIAMART | 2410.15 | 2375.5 | 2400.00 | 2503.95 | 2296.05 | 00:00 | 10:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2384.00 | .00 | .00 | .00 | -1768.00 | 208.00 | 1119601.11 | 1189691.16 | 2309292.27 | -1768.00 |
2223 | 13-09-2022 | ALKEM | 3222.5 | 3199 | 3200.00 | 3270.50 | 3129.50 | 2022-09-14 11:40:00 | 2022-09-14 09:20:00 | 1899-12-30 00:00:00 | 2022-09-14 11:40:00 | 2022-09-14 14:20:00 | 3214.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1326.00 | -3666.00 | 156.00 | 1118275.11 | 1186025.16 | 2304300.27 | -4992.00 |
2224 | 15-09-2022 | DEEPAKNTR | 2279.35 | 2213 | 2228.80 | 2427.85 | 2029.75 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2111.10 | .00 | .00 | .00 | 22825.60 | 224.00 | 1118275.11 | 1208850.76 | 2327125.87 | 22825.60 |
2225 | 20-09-2022 | ABB | 3218.8 | 3131.1 | 3162.65 | 3425.75 | 2899.55 | 00:00 | 12:00 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3143.70 | .00 | .00 | .00 | -1990.80 | 158.00 | 1118275.11 | 1206859.96 | 2325135.07 | -1990.80 |
2226 | 20-09-2022 | HAL | 2524.35 | 2455 | 2466.55 | 2674.60 | 2258.50 | 00:00 | 09:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2442.00 | .00 | .00 | .00 | 2626.00 | 202.00 | 1118275.11 | 1209485.96 | 2327761.07 | 2626.00 |
2227 | 20-09-2022 | HDFCAMC | 1957.75 | 1939.5 | 1944.35 | 1999.10 | 1889.60 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1945.00 | .00 | .00 | .00 | -1413.50 | 257.00 | 1118275.11 | 1208072.46 | 2326347.57 | -1413.50 |
2228 | 20-09-2022 | CANBK | 251.4 | 247.1 | 248.10 | 261.00 | 235.20 | 00:00 | 11:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 248.40 | .00 | .00 | .00 | -2619.50 | 2015.00 | 1118275.11 | 1205452.96 | 2323728.07 | -2619.50 |
2229 | 20-09-2022 | RECLTD | 104.2 | 103.15 | 103.55 | 106.70 | 100.40 | 00:00 | 09:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 103.00 | .00 | .00 | .00 | 724.20 | 4828.00 | 1118275.11 | 1206177.16 | 2324452.27 | 724.20 |
2230 | 28-09-2022 | FEDERALBNK | 114.1 | 111.55 | 113.50 | 121.15 | 105.85 | 09:20 | 12:00 | 12:00 | 00:00 | 00:00 | .00 | 14:20 | 111.70 | .00 | .00 | -11232.75 | -660.75 | 4405.00 | 1107042.36 | 1205516.41 | 2312558.77 | -11893.50 |
2231 | 28-09-2022 | CUMMINSIND | 1190 | 1175 | 1183.30 | 1228.30 | 1138.30 | 09:20 | 12:10 | 12:10 | 00:00 | 00:00 | .00 | 14:20 | 1175.20 | .00 | .00 | -6330.00 | -84.40 | 422.00 | 1100712.36 | 1205432.01 | 2306144.37 | -6414.40 |
2232 | 29-09-2022 | INDIAMART | 2210.75 | 2177.6 | 2191.00 | 2290.45 | 2091.55 | 2022-09-30 14:01:00 | 2022-09-30 09:30:00 | 1899-12-30 00:00:00 | 2022-09-30 14:01:00 | 2022-09-30 14:20:00 | 2211.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 79.80 | -7558.20 | 228.00 | 1100792.16 | 1197873.81 | 2298665.97 | -7478.40 |
2233 | 03-10-2022 | POLYCAB | 2581.15 | 2531 | 2574.00 | 2724.45 | 2423.55 | 2022-10-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-10-04 14:20:00 | 2622.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7954.00 | .00 | 194.00 | 1108746.16 | 1197873.81 | 2306619.97 | 7954.00 |
2234 | 12-10-2022 | CUMMINSIND | 1217.45 | 1196.8 | 1208.10 | 1270.05 | 1146.15 | 09:50 | 11:28 | 11:28 | 00:00 | 00:00 | .00 | 14:20 | 1189.60 | .00 | .00 | -8528.45 | 2973.60 | 413.00 | 1100217.71 | 1200847.41 | 2301065.12 | -5554.85 |
2235 | 12-10-2022 | HINDUNILVR | 2604.6 | 2554.2 | 2583.00 | 2734.20 | 2431.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 193.00 | 1100217.71 | 1200847.41 | 2301065.12 | .00 |
2236 | 13-10-2022 | COLPAL | 1577.15 | 1547.15 | 1568.00 | 1658.00 | 1478.00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 318.00 | 1100217.71 | 1200847.41 | 2301065.12 | .00 |
2237 | 18-10-2022 | MFSL | 732.95 | 706.05 | 727.00 | 807.70 | 646.30 | 2022-10-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-10-19 14:20:00 | 726.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4534.20 | .00 | 687.00 | 1095683.51 | 1200847.41 | 2296530.92 | -4534.20 |
2238 | 24-10-2022 | LUPIN | 686.6 | 678.8 | 680.75 | 704.15 | 657.35 | 2022-10-25 10:30:00 | 2022-10-25 09:20:00 | 1899-12-30 00:00:00 | 2022-10-25 10:30:00 | 2022-10-25 14:20:00 | 688.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1504.70 | -5725.20 | 734.00 | 1097188.21 | 1195122.21 | 2292310.42 | -4220.50 |
2239 | 24-10-2022 | AUROPHARMA | 529 | 522.05 | 525.00 | 545.85 | 504.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 521.35 | .00 | .00 | .00 | 666.40 | 952.00 | 1097188.21 | 1195788.61 | 2292976.82 | 666.40 |
2240 | 24-10-2022 | TVSMOTOR | 1154.9 | 1142.2 | 1150.10 | 1188.20 | 1112.00 | 2022-10-25 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-10-25 14:20:00 | 1157.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 954.80 | .00 | 434.00 | 1098143.01 | 1195788.61 | 2293931.62 | 954.80 |
2241 | 31-10-2022 | ATUL | 8452.9 | 8320 | 8380.00 | 8778.70 | 7981.30 | 09:23 | 13:07 | 13:07 | 00:00 | 00:00 | .00 | 14:20 | 8361.20 | .00 | .00 | -7841.10 | -2430.80 | 59.00 | 1090301.91 | 1193357.81 | 2283659.72 | -10271.90 |
2242 | 31-10-2022 | JSWSTEEL | 676.45 | 669.05 | 670.00 | 692.20 | 647.80 | 2022-11-01 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-01 14:20:00 | 684.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6079.90 | .00 | 746.00 | 1096381.81 | 1193357.81 | 2289739.62 | 6079.90 |
2243 | 01-11-2022 | IOC | 68.65 | 68.15 | 68.55 | 70.05 | 67.05 | 2022-11-02 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-02 14:20:00 | 68.75 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 729.30 | .00 | 7293.00 | 1097111.11 | 1193357.81 | 2290468.92 | 729.30 |
2244 | 01-11-2022 | GODREJCP | 839.95 | 827.6 | 835.25 | 872.30 | 798.20 | 2022-11-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-02 14:20:00 | 833.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3797.30 | .00 | 598.00 | 1093313.81 | 1193357.81 | 2286671.62 | -3797.30 |
2245 | 03-11-2022 | PIDILITIND | 2648.2 | 2605 | 2643.55 | 2773.15 | 2513.95 | 2022-11-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-04 14:20:00 | 2644.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -661.50 | .00 | 189.00 | 1092652.31 | 1193357.81 | 2286010.12 | -661.50 |
2246 | 14-11-2022 | BAJFINANCE | 7107 | 7001.05 | 7035.15 | 7353.00 | 6717.30 | 00:00 | 09:38 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 6983.30 | .00 | .00 | .00 | 1260.25 | 71.00 | 1092652.31 | 1194618.06 | 2287270.37 | 1260.25 |
2247 | 14-11-2022 | SHRIRAMFIN | 1285.5 | 1255.4 | 1269.95 | 1360.25 | 1179.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1247.70 | .00 | .00 | .00 | 3026.10 | 393.00 | 1092652.31 | 1197644.16 | 2290296.47 | 3026.10 |
2248 | 14-11-2022 | AXISBANK | 853.9 | 847.35 | 851.25 | 870.90 | 831.60 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 851.75 | .00 | .00 | .00 | -2582.80 | 587.00 | 1092652.31 | 1195061.36 | 2287713.67 | -2582.80 |
2249 | 14-11-2022 | BAJAJFINSV | 1735 | 1708.15 | 1723.40 | 1803.95 | 1642.85 | 00:00 | 11:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1698.00 | .00 | .00 | .00 | 2943.50 | 290.00 | 1092652.31 | 1198004.86 | 2290657.17 | 2943.50 |
2250 | 15-11-2022 | HDFCBANK | 1623.15 | 1605.25 | 1618.65 | 1672.35 | 1564.95 | 2022-11-16 10:15:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-16 14:20:00 | 1635.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3742.20 | .00 | 308.00 | 1096394.51 | 1198004.86 | 2294399.37 | 3742.20 |
2251 | 15-11-2022 | TRENT | 1425 | 1406.05 | 1416.15 | 1473.00 | 1359.30 | 00:00 | 12:02 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1398.10 | .00 | .00 | .00 | 2806.35 | 353.00 | 1096394.51 | 1200811.21 | 2297205.72 | 2806.35 |
2252 | 15-11-2022 | ASHOKLEY | 153.2 | 149.55 | 150.20 | 161.15 | 139.25 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 148.45 | .00 | .00 | .00 | 3660.80 | 3328.00 | 1096394.51 | 1204472.01 | 2300866.52 | 3660.80 |
2253 | 15-11-2022 | AUBANK | 638.85 | 632 | 632.00 | 652.55 | 611.45 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 626.85 | .00 | .00 | .00 | 4073.65 | 791.00 | 1096394.51 | 1208545.66 | 2304940.17 | 4073.65 |
2254 | 16-11-2022 | M&M | 1295 | 1276 | 1280.20 | 1337.20 | 1223.20 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1270.55 | .00 | .00 | .00 | 2125.50 | 390.00 | 1096394.51 | 1210671.16 | 2307065.67 | 2125.50 |
2255 | 16-11-2022 | INDIAMART | 2371 | 2328.75 | 2337.50 | 2464.25 | 2210.75 | 00:00 | 09:22 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2319.95 | .00 | .00 | .00 | 1874.40 | 213.00 | 1096394.51 | 1212545.56 | 2308940.07 | 1874.40 |
2256 | 16-11-2022 | COFORGE | 4024 | 3920 | 3935.00 | 4247.00 | 3623.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3878.00 | .00 | .00 | .00 | 5334.00 | 127.00 | 1096394.51 | 1217879.56 | 2314274.07 | 5334.00 |
2257 | 16-11-2022 | LALPATHLAB | 2497.65 | 2435.65 | 2459.70 | 2645.70 | 2273.70 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2401.85 | .00 | .00 | .00 | 6861.40 | 203.00 | 1096394.51 | 1224740.96 | 2321135.47 | 6861.40 |
2258 | 17-11-2022 | BANKBARODA | 164.9 | 162.65 | 164.10 | 170.85 | 157.35 | 09:42 | 13:41 | 13:41 | 00:00 | 00:00 | .00 | 14:20 | 162.00 | .00 | .00 | -6853.50 | 1979.90 | 3046.00 | 1089541.01 | 1226720.86 | 2316261.87 | -4873.60 |
2259 | 21-11-2022 | LT | 2033 | 2007 | 2021.55 | 2099.55 | 1943.55 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 247.00 | 1089541.01 | 1226720.86 | 2316261.87 | .00 |
2260 | 22-11-2022 | DIXON | 4368.9 | 4320.3 | 4360.00 | 4505.80 | 4214.20 | 2022-11-23 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-23 14:20:00 | 4380.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1265.40 | .00 | 114.00 | 1090806.41 | 1226720.86 | 2317527.27 | 1265.40 |
2261 | 23-11-2022 | LALPATHLAB | 2453.1 | 2419 | 2440.60 | 2542.90 | 2338.30 | 09:37 | 10:51 | 10:51 | 00:00 | 00:00 | .00 | 14:20 | 2407.10 | .00 | .00 | -6956.40 | 2427.60 | 204.00 | 1083850.01 | 1229148.46 | 2312998.47 | -4528.80 |
2262 | 24-11-2022 | MRF | 89600 | 88687.2 | 89365.00 | 92103.40 | 86626.60 | 2022-11-25 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-25 14:20:00 | 89910.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1550.00 | .00 | 5.00 | 1085400.01 | 1229148.46 | 2314548.47 | 1550.00 |
2263 | 24-11-2022 | ACC | 2473 | 2447.7 | 2468.80 | 2544.70 | 2392.90 | 2022-11-25 10:05:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-25 14:20:00 | 2487.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2828.00 | .00 | 202.00 | 1088228.01 | 1229148.46 | 2317376.47 | 2828.00 |
2264 | 24-11-2022 | HAVELLS | 1249.4 | 1233.65 | 1245.80 | 1293.05 | 1198.55 | 2022-11-25 10:59:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-25 14:20:00 | 1247.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -781.95 | .00 | 401.00 | 1087446.06 | 1229148.46 | 2316594.52 | -781.95 |
2265 | 24-11-2022 | INDUSTOWER | 202.4 | 200.5 | 202.20 | 207.90 | 196.50 | 2022-11-25 11:02:00 | 2022-11-25 09:20:00 | 1899-12-30 00:00:00 | 2022-11-25 11:02:00 | 2022-11-25 14:20:00 | 202.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1359.60 | -4696.80 | 2472.00 | 1088805.66 | 1224451.66 | 2313257.32 | -3337.20 |
2266 | 24-11-2022 | RBLBANK | 142.5 | 140.5 | 142.10 | 148.10 | 136.10 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44890.42 | .00 | 19700.80 | .00 | 3518.00 | 1108506.46 | 1224451.66 | 2332958.12 | 19700.80 |
2267 | 28-11-2022 | HINDUNILVR | 2542.5 | 2521.8 | 2527.20 | 2589.30 | 2465.10 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 44894.43 | .00 | 9219.60 | .00 | 197.00 | 1117726.06 | 1224451.66 | 2342177.72 | 9219.60 |
2268 | 28-11-2022 | ITC | 341.75 | 338.75 | 340.00 | 349.00 | 331.00 | 2022-11-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-29 14:20:00 | 344.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3748.50 | .00 | 1470.00 | 1121474.56 | 1224451.66 | 2345926.22 | 3748.50 |
2269 | 28-11-2022 | GODREJCP | 860.95 | 852.1 | 856.00 | 882.55 | 829.45 | 2022-11-29 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-29 14:20:00 | 864.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2131.60 | .00 | 584.00 | 1123606.16 | 1224451.66 | 2348057.82 | 2131.60 |
2270 | 29-11-2022 | ONGC | 141.1 | 139.5 | 139.60 | 144.40 | 134.80 | 2022-11-30 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-30 14:20:00 | 140.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2148.60 | .00 | 3581.00 | 1121457.56 | 1224451.66 | 2345909.22 | -2148.60 |
2271 | 29-11-2022 | ABBOTINDIA | 20224.9 | 20089.25 | 20140.00 | 20546.95 | 19733.05 | 2022-11-30 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-11-30 14:20:00 | 20209.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -373.20 | .00 | 24.00 | 1121084.36 | 1224451.66 | 2345536.02 | -373.20 |
2272 | 29-11-2022 | IEX | 150.85 | 147.05 | 148.70 | 160.10 | 137.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 3362.00 | 1121084.36 | 1224451.66 | 2345536.02 | .00 |
2273 | 30-11-2022 | IEX | 148.75 | 147.3 | 148.00 | 152.35 | 143.65 | 09:33 | 13:55 | 13:55 | 00:00 | 00:00 | .00 | 14:20 | 147.90 | .00 | .00 | -4898.10 | -2026.80 | 3378.00 | 1116186.26 | 1222424.86 | 2338611.12 | -6924.90 |
2274 | 01-12-2022 | INDHOTEL | 324.9 | 318.7 | 324.50 | 343.10 | 305.90 | 2022-12-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-12-02 14:20:00 | 324.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -924.00 | .00 | 1540.00 | 1115262.26 | 1222424.86 | 2337687.12 | -924.00 |
2275 | 13-12-2022 | OBEROIRLTY | 923.95 | 906 | 911.05 | 964.90 | 857.20 | 2022-12-14 13:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2022-12-14 14:20:00 | 916.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4192.20 | .00 | 548.00 | 1111070.06 | 1222424.86 | 2333494.92 | -4192.20 |
2276 | 15-12-2022 | IOC | 78.5 | 77.8 | 78.25 | 80.35 | 76.15 | 09:23 | 10:05 | 10:05 | 00:00 | 00:00 | .00 | 14:20 | 77.65 | .00 | .00 | -4472.30 | 958.35 | 6389.00 | 1106597.76 | 1223383.21 | 2329980.97 | -3513.95 |
2277 | 27-12-2022 | BALKRISIND | 2109.5 | 2076.15 | 2101.00 | 2201.05 | 2000.95 | 1899-12-30 00:00:00 | 2022-12-28 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-12-28 14:20:00 | 2099.95 | .00 | .00 | .00 | -5640.60 | 237.00 | 1106597.76 | 1217742.61 | 2324340.37 | -5640.60 |
2278 | 28-12-2022 | TRENT | 1356.5 | 1334.6 | 1341.05 | 1406.75 | 1275.35 | 1899-12-30 00:00:00 | 2022-12-29 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2022-12-29 14:20:00 | 1341.95 | .00 | .00 | .00 | -2734.20 | 372.00 | 1106597.76 | 1215008.41 | 2321606.17 | -2734.20 |
2279 | 28-12-2022 | IPCALAB | 859 | 848.1 | 851.35 | 884.05 | 818.65 | 00:00 | 09:51 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 846.70 | .00 | .00 | .00 | 821.80 | 587.00 | 1106597.76 | 1215830.21 | 2322427.97 | 821.80 |
2280 | 28-12-2022 | GRANULES | 330.95 | 326.8 | 327.80 | 340.25 | 315.35 | 09:23 | 09:35 | 09:35 | 00:00 | 00:00 | .00 | 14:20 | 321.40 | .00 | .00 | -6328.75 | 8235.00 | 1525.00 | 1100269.01 | 1224065.21 | 2324334.22 | 1906.25 |
2281 | 28-12-2022 | LALPATHLAB | 2313 | 2256.05 | 2281.00 | 2451.85 | 2110.15 | 09:21 | 11:09 | 11:09 | 00:00 | 00:00 | .00 | 14:20 | 2273.30 | .00 | .00 | -12472.05 | -3777.75 | 219.00 | 1087796.96 | 1220287.46 | 2308084.42 | -16249.80 |
2282 | 02-01-2023 | AMBUJACEM | 530.9 | 523 | 527.50 | 551.20 | 503.80 | 2023-01-03 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-03 14:20:00 | 527.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3693.30 | .00 | 947.00 | 1084103.66 | 1220287.46 | 2304391.12 | -3693.30 |
2283 | 02-01-2023 | BANKNIFTY | 43382.75 | 42961.75 | 43151.45 | 44414.45 | 41888.45 | 2023-01-03 09:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-03 14:20:00 | 43422.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 433.40 | .00 | 11.00 | 1084537.06 | 1220287.46 | 2304824.52 | 433.40 |
2284 | 03-01-2023 | ICICIBANK | 905.95 | 896.75 | 899.00 | 926.60 | 871.40 | 09:30 | 12:14 | 12:14 | 00:00 | 00:00 | .00 | 14:20 | 900.05 | .00 | .00 | -5115.20 | -1834.80 | 556.00 | 1079421.86 | 1218452.66 | 2297874.52 | -6950.00 |
2285 | 04-01-2023 | TATACONSUM | 767.5 | 759.4 | 762.00 | 786.30 | 737.70 | 2023-01-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-05 14:20:00 | 760.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4493.60 | .00 | 656.00 | 1074928.26 | 1218452.66 | 2293380.92 | -4493.60 |
2286 | 04-01-2023 | COFORGE | 4015 | 3935.85 | 3958.00 | 4195.45 | 3720.55 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3921.95 | .00 | .00 | .00 | 1751.40 | 126.00 | 1074928.26 | 1220204.06 | 2295132.32 | 1751.40 |
2287 | 04-01-2023 | MCX | 1485.7 | 1460 | 1479.90 | 1557.00 | 1402.80 | 09:20 | 12:39 | 12:39 | 00:00 | 00:00 | .00 | 14:20 | 1459.50 | .00 | .00 | -8660.90 | 168.50 | 337.00 | 1066267.36 | 1220372.56 | 2286639.92 | -8492.40 |
2288 | 10-01-2023 | BALRAMCHIN | 390.75 | 383.6 | 387.00 | 408.45 | 365.55 | 2023-01-11 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-11 14:20:00 | 391.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 322.75 | .00 | 1291.00 | 1066590.11 | 1220372.56 | 2286962.67 | 322.75 |
2289 | 10-01-2023 | CHOLAFIN | 682.9 | 663.35 | 672.00 | 730.65 | 613.35 | 1899-12-30 00:00:00 | 2023-01-11 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-01-11 14:20:00 | 664.85 | .00 | .00 | .00 | -1116.00 | 744.00 | 1066590.11 | 1219256.56 | 2285846.67 | -1116.00 |
2290 | 10-01-2023 | COALINDIA | 217.3 | 214.2 | 217.30 | 226.60 | 208.00 | 10:06 | 11:46 | 11:46 | 00:00 | 00:00 | .00 | 14:20 | 213.05 | .00 | .00 | -7130.00 | 2645.00 | 2300.00 | 1059460.11 | 1221901.56 | 2281361.67 | -4485.00 |
2291 | 11-01-2023 | BANDHANBNK | 246.75 | 242.5 | 245.00 | 257.75 | 232.25 | 00:00 | 10:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 239.75 | .00 | .00 | .00 | 5610.00 | 2040.00 | 1059460.11 | 1227511.56 | 2286971.67 | 5610.00 |
2292 | 12-01-2023 | AMBUJACEM | 514.5 | 507 | 511.40 | 533.90 | 488.90 | 2023-01-13 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-13 14:20:00 | 519.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4787.30 | .00 | 977.00 | 1064247.41 | 1227511.56 | 2291758.97 | 4787.30 |
2293 | 17-01-2023 | BATAINDIA | 1589.55 | 1565.25 | 1584.95 | 1657.85 | 1512.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 315.00 | 1064247.41 | 1227511.56 | 2291758.97 | .00 |
2294 | 17-01-2023 | HAVELLS | 1189.95 | 1172.05 | 1178.10 | 1231.80 | 1124.40 | 2023-01-18 09:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-18 14:20:00 | 1205.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6381.20 | .00 | 424.00 | 1070628.61 | 1227511.56 | 2298140.17 | 6381.20 |
2295 | 17-01-2023 | AUROPHARMA | 447.35 | 438.75 | 444.00 | 469.80 | 418.20 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1126.00 | 1070628.61 | 1227511.56 | 2298140.17 | .00 |
2296 | 17-01-2023 | PERSISTENT | 4016.7 | 3963 | 3988.05 | 4149.15 | 3826.95 | 00:00 | 09:27 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3990.45 | .00 | .00 | .00 | -3431.25 | 125.00 | 1070628.61 | 1224080.31 | 2294708.92 | -3431.25 |
2297 | 18-01-2023 | ESCORTS | 2122 | 2081.25 | 2082.50 | 2204.75 | 1960.25 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2097.85 | .00 | .00 | .00 | -3984.00 | 240.00 | 1070628.61 | 1220096.31 | 2290724.92 | -3984.00 |
2298 | 18-01-2023 | AUROPHARMA | 446.7 | 441.9 | 443.10 | 457.50 | 428.70 | 2023-01-19 10:02:00 | 2023-01-19 09:29:00 | 1899-12-30 00:00:00 | 2023-01-19 10:02:00 | 2023-01-19 14:20:00 | 445.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -846.00 | -5414.40 | 1128.00 | 1069782.61 | 1214681.91 | 2284464.52 | -6260.40 |
2299 | 18-01-2023 | NAVINFLUOR | 4099 | 4059.65 | 4073.05 | 4191.10 | 3955.00 | 2023-01-19 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-01-19 14:20:00 | 4110.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1415.20 | .00 | 122.00 | 1071197.81 | 1214681.91 | 2285879.72 | 1415.20 |
2300 | 19-01-2023 | CANFINHOME | 537.4 | 528 | 535.45 | 563.65 | 507.25 | 1899-12-30 00:00:00 | 2023-01-20 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-01-20 14:20:00 | 523.35 | .00 | .00 | .00 | 4338.45 | 933.00 | 1071197.81 | 1219020.36 | 2290218.17 | 4338.45 |
2301 | 23-01-2023 | INDUSINDBK | 1220.15 | 1200.5 | 1206.30 | 1265.25 | 1147.35 | 00:00 | 13:55 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1204.90 | .00 | .00 | .00 | -1821.60 | 414.00 | 1071197.81 | 1217198.76 | 2288396.57 | -1821.60 |
2302 | 24-01-2023 | BAJFINANCE | 5921 | 5842.65 | 5850.05 | 6085.10 | 5615.00 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 5815.05 | .00 | .00 | .00 | 2346.00 | 85.00 | 1071197.81 | 1219544.76 | 2290742.57 | 2346.00 |
2303 | 24-01-2023 | IPCALAB | 874.7 | 860.9 | 861.50 | 902.90 | 820.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 857.15 | .00 | .00 | .00 | 2175.00 | 580.00 | 1071197.81 | 1221719.76 | 2292917.57 | 2175.00 |
2304 | 31-01-2023 | ABB | 2865 | 2802.5 | 2860.00 | 3047.50 | 2672.50 | 09:20 | 13:39 | 13:39 | 00:00 | 00:00 | .00 | 14:20 | 2789.90 | .00 | .00 | -10875.00 | 2192.40 | 174.00 | 1060322.81 | 1223912.16 | 2284234.97 | -8682.60 |
2305 | 31-01-2023 | ACC | 2014.35 | 1888 | 1999.50 | 2378.55 | 1620.45 | 00:00 | 11:19 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1819.45 | .00 | .00 | .00 | 17137.50 | 250.00 | 1060322.81 | 1241049.66 | 2301372.47 | 17137.50 |
2306 | 31-01-2023 | AMBUJACEM | 414.65 | 390.1 | 409.20 | 482.85 | 335.55 | 00:00 | 11:12 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 361.10 | .00 | .00 | .00 | 35409.00 | 1221.00 | 1060322.81 | 1276458.66 | 2336781.47 | 35409.00 |
2307 | 02-02-2023 | CIPLA | 1032.8 | 1017.3 | 1022.00 | 1068.50 | 975.50 | 1899-12-30 00:00:00 | 2023-02-03 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-02-03 14:20:00 | 1019.50 | .00 | .00 | .00 | -1075.80 | 489.00 | 1060322.81 | 1275382.86 | 2335705.67 | -1075.80 |
2308 | 02-02-2023 | TORNTPHARM | 1546.75 | 1517.6 | 1537.00 | 1624.45 | 1449.55 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 325.00 | 1060322.81 | 1275382.86 | 2335705.67 | .00 |
2309 | 06-02-2023 | UPL | 716.7 | 701.35 | 715.40 | 761.45 | 669.35 | 1899-12-30 00:00:00 | 2023-02-07 13:12:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-02-07 14:20:00 | 712.70 | .00 | .00 | .00 | -7922.30 | 698.00 | 1060322.81 | 1267460.56 | 2327783.37 | -7922.30 |
2310 | 07-02-2023 | LAURUSLABS | 335.65 | 329.1 | 330.65 | 350.30 | 311.00 | 1899-12-30 00:00:00 | 2023-02-08 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-02-08 14:20:00 | 334.50 | .00 | .00 | .00 | -8164.80 | 1512.00 | 1060322.81 | 1259295.76 | 2319618.57 | -8164.80 |
2311 | 07-02-2023 | BATAINDIA | 1531.7 | 1515.25 | 1531.70 | 1581.05 | 1482.35 | 00:00 | 09:32 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1515.70 | .00 | .00 | .00 | -146.70 | 326.00 | 1060322.81 | 1259149.06 | 2319471.87 | -146.70 |
2312 | 07-02-2023 | DABUR | 545.9 | 533 | 535.65 | 574.35 | 496.95 | 00:00 | 09:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 534.35 | .00 | .00 | .00 | -1259.55 | 933.00 | 1060322.81 | 1257889.51 | 2318212.32 | -1259.55 |
2313 | 07-02-2023 | LT | 2172 | 2150.05 | 2160.55 | 2226.40 | 2094.70 | 09:20 | 10:40 | 10:40 | 00:00 | 00:00 | .00 | 14:20 | 2135.45 | .00 | .00 | -5070.45 | 3372.60 | 231.00 | 1055252.36 | 1261262.11 | 2316514.47 | -1697.85 |
2314 | 07-02-2023 | M&M | 1385 | 1361 | 1373.55 | 1445.55 | 1301.55 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1375.50 | .00 | .00 | .00 | -5278.00 | 364.00 | 1055252.36 | 1255984.11 | 2311236.47 | -5278.00 |
2315 | 07-02-2023 | EICHERMOT | 3299 | 3240.05 | 3275.00 | 3451.85 | 3098.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3230.00 | .00 | .00 | .00 | 1527.60 | 152.00 | 1055252.36 | 1257511.71 | 2312764.07 | 1527.60 |
2316 | 07-02-2023 | POLYCAB | 2994 | 2959.45 | 2983.50 | 3087.15 | 2879.85 | 2023-02-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-08 14:20:00 | 2983.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1753.50 | .00 | 167.00 | 1053498.86 | 1257511.71 | 2311010.57 | -1753.50 |
2317 | 07-02-2023 | LALPATHLAB | 1970.65 | 1906.25 | 1928.00 | 2121.20 | 1734.80 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 259.00 | 1053498.86 | 1257511.71 | 2311010.57 | .00 |
2318 | 08-02-2023 | AARTIIND | 550 | 535.95 | 550.00 | 592.15 | 507.85 | 2023-02-09 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-09 14:20:00 | 539.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -9817.20 | .00 | 909.00 | 1043681.66 | 1257511.71 | 2301193.37 | -9817.20 |
2319 | 08-02-2023 | MARICO | 502.5 | 496.5 | 501.00 | 519.00 | 483.00 | 00:00 | 12:01 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 492.65 | .00 | .00 | .00 | 3842.30 | 998.00 | 1043681.66 | 1261354.01 | 2305035.67 | 3842.30 |
2320 | 08-02-2023 | JUBLFOOD | 445.3 | 437.25 | 443.35 | 467.50 | 419.20 | 2023-02-09 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-09 14:20:00 | 456.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12678.75 | .00 | 1127.00 | 1056360.41 | 1261354.01 | 2317714.42 | 12678.75 |
2321 | 08-02-2023 | LALPATHLAB | 1966 | 1910.55 | 1930.20 | 2096.55 | 1763.85 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 259.00 | 1056360.41 | 1261354.01 | 2317714.42 | .00 |
2322 | 09-02-2023 | LICHSGFIN | 386.9 | 378.05 | 379.05 | 405.60 | 352.50 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 379.75 | .00 | .00 | .00 | -2242.30 | 1319.00 | 1056360.41 | 1259111.71 | 2315472.12 | -2242.30 |
2323 | 13-02-2023 | MRF | 89408 | 88200 | 89260.00 | 92884.00 | 85636.00 | 1899-12-30 00:00:00 | 2023-02-14 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-02-14 14:20:00 | 88250.05 | .00 | .00 | .00 | -250.25 | 5.00 | 1056360.41 | 1258861.46 | 2315221.87 | -250.25 |
2324 | 14-02-2023 | PEL | 881.6 | 865.3 | 870.00 | 918.90 | 821.10 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 574.00 | 1056360.41 | 1258861.46 | 2315221.87 | .00 |
2325 | 14-02-2023 | JINDALSTEL | 593 | 580.2 | 586.00 | 624.40 | 547.60 | 2023-02-15 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-15 14:20:00 | 584.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -7122.55 | .00 | 853.00 | 1049237.86 | 1258861.46 | 2308099.32 | -7122.55 |
2326 | 14-02-2023 | INDUSTOWER | 168.6 | 164.4 | 167.50 | 180.10 | 154.90 | 2023-02-15 09:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-15 14:20:00 | 167.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4029.75 | .00 | 2985.00 | 1045208.11 | 1258861.46 | 2304069.57 | -4029.75 |
2327 | 14-02-2023 | ALKEM | 3303.95 | 3245.05 | 3278.05 | 3454.75 | 3101.35 | 2023-02-15 12:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-15 14:20:00 | 3328.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3762.00 | .00 | 152.00 | 1048970.11 | 1258861.46 | 2307831.57 | 3762.00 |
2328 | 15-02-2023 | ABBOTINDIA | 20485.8 | 20187.6 | 20450.00 | 21344.60 | 19555.40 | 2023-02-16 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-16 14:20:00 | 20411.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1774.80 | .00 | 24.00 | 1047195.31 | 1258861.46 | 2306056.77 | -1774.80 |
2329 | 15-02-2023 | COROMANDEL | 917.75 | 903.05 | 914.00 | 958.10 | 869.90 | 2023-02-16 10:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-16 14:20:00 | 914.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1613.65 | .00 | 547.00 | 1045581.66 | 1258861.46 | 2304443.12 | -1613.65 |
2330 | 16-02-2023 | MOTHERSON | 80.8 | 79.95 | 80.30 | 82.85 | 77.75 | 00:00 | 09:54 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 79.60 | .00 | .00 | .00 | 2179.10 | 6226.00 | 1045581.66 | 1261040.56 | 2306622.22 | 2179.10 |
2331 | 16-02-2023 | IDFC | 77.65 | 76.45 | 76.85 | 80.45 | 73.25 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 75.50 | .00 | .00 | .00 | 6180.70 | 6506.00 | 1045581.66 | 1267221.26 | 2312802.92 | 6180.70 |
2332 | 21-02-2023 | ABB | 3207.25 | 3145 | 3169.95 | 3356.70 | 2983.20 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3148.00 | .00 | .00 | .00 | -471.00 | 157.00 | 1045581.66 | 1266750.26 | 2312331.92 | -471.00 |
2333 | 21-02-2023 | SBILIFE | 1168 | 1144.2 | 1148.90 | 1220.30 | 1077.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1130.00 | .00 | .00 | .00 | 6177.00 | 435.00 | 1045581.66 | 1272927.26 | 2318508.92 | 6177.00 |
2334 | 22-02-2023 | BEL | 96.15 | 94.8 | 95.10 | 99.15 | 91.05 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 95.60 | .00 | .00 | .00 | -4205.60 | 5257.00 | 1045581.66 | 1268721.66 | 2314303.32 | -4205.60 |
2335 | 22-02-2023 | TORNTPHARM | 1493.4 | 1476.35 | 1487.45 | 1538.60 | 1436.30 | 00:00 | 10:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1488.90 | .00 | .00 | .00 | -4216.80 | 336.00 | 1045581.66 | 1264504.86 | 2310086.52 | -4216.80 |
2336 | 23-02-2023 | ATUL | 7188 | 7114.1 | 7157.75 | 7379.45 | 6936.05 | 2023-02-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-24 14:20:00 | 7160.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1876.80 | .00 | 69.00 | 1043704.86 | 1264504.86 | 2308209.72 | -1876.80 |
2337 | 27-02-2023 | ASIANPAINT | 2758.65 | 2725.05 | 2750.00 | 2850.80 | 2649.20 | 2023-02-28 09:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-02-28 14:20:00 | 2825.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 12090.80 | .00 | 181.00 | 1055795.66 | 1264504.86 | 2320300.52 | 12090.80 |
2338 | 27-02-2023 | GUJGASLTD | 511.8 | 500.85 | 505.60 | 538.45 | 472.75 | 1899-12-30 00:00:00 | 2023-02-28 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-02-28 14:20:00 | 505.00 | .00 | .00 | .00 | -4100.20 | 988.00 | 1055795.66 | 1260404.66 | 2316200.32 | -4100.20 |
2339 | 01-03-2023 | LT | 2130 | 2100 | 2129.95 | 2219.95 | 2039.95 | 2023-03-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-02 14:20:00 | 2112.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4188.60 | .00 | 234.00 | 1051607.06 | 1260404.66 | 2312011.72 | -4188.60 |
2340 | 01-03-2023 | TATACONSUM | 716.9 | 709.55 | 716.85 | 738.90 | 694.80 | 2023-03-02 12:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-02 14:20:00 | 712.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3241.05 | .00 | 697.00 | 1048366.01 | 1260404.66 | 2308770.67 | -3241.05 |
2341 | 01-03-2023 | WIPRO | 391.75 | 387.3 | 388.70 | 402.05 | 375.35 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1286.00 | 1048366.01 | 1260404.66 | 2308770.67 | .00 |
2342 | 01-03-2023 | MPHASIS | 2081 | 2028.3 | 2043.00 | 2201.10 | 1884.90 | 1899-12-30 00:00:00 | 2023-03-02 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-03-02 14:20:00 | 2041.60 | .00 | .00 | .00 | -3245.20 | 244.00 | 1048366.01 | 1257159.46 | 2305525.47 | -3245.20 |
2343 | 01-03-2023 | BSOFT | 279.05 | 274.35 | 276.00 | 290.10 | 261.90 | 2023-03-02 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-02 14:20:00 | 277.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3712.55 | .00 | 1811.00 | 1044653.46 | 1257159.46 | 2301812.92 | -3712.55 |
2344 | 02-03-2023 | ONGC | 155.05 | 152.65 | 154.00 | 161.20 | 146.80 | 2023-03-03 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-03 14:20:00 | 155.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1136.10 | .00 | 3246.00 | 1045789.56 | 1257159.46 | 2302949.02 | 1136.10 |
2345 | 02-03-2023 | GRANULES | 284.35 | 280.3 | 283.70 | 295.85 | 271.55 | 2023-03-03 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-03 14:20:00 | 285.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2290.60 | .00 | 1762.00 | 1048080.16 | 1257159.46 | 2305239.62 | 2290.60 |
2346 | 02-03-2023 | TCS | 3369.9 | 3318 | 3354.00 | 3509.70 | 3198.30 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 149.00 | 1048080.16 | 1257159.46 | 2305239.62 | .00 |
2347 | 02-03-2023 | TECHM | 1124 | 1105 | 1118.00 | 1175.00 | 1061.00 | 00:00 | 11:18 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1085.65 | .00 | .00 | .00 | 8649.45 | 447.00 | 1048080.16 | 1265808.91 | 2313889.07 | 8649.45 |
2348 | 02-03-2023 | INDUSTOWER | 172.2 | 168.75 | 171.40 | 181.75 | 161.05 | 00:00 | 11:44 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 167.95 | .00 | .00 | .00 | 2333.60 | 2917.00 | 1048080.16 | 1268142.51 | 2316222.67 | 2333.60 |
2349 | 08-03-2023 | MRF | 87199 | 86471.15 | 86800.00 | 88983.55 | 84616.45 | 00:00 | 10:11 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 85814.65 | .00 | .00 | .00 | 3282.50 | 5.00 | 1048080.16 | 1271425.01 | 2319505.17 | 3282.50 |
2350 | 15-03-2023 | BOSCHLTD | 18243.95 | 17962.45 | 18043.60 | 18888.10 | 17199.10 | 1899-12-30 00:00:00 | 2023-03-16 09:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-03-16 14:20:00 | 18112.55 | .00 | .00 | .00 | -4052.70 | 27.00 | 1048080.16 | 1267372.31 | 2315452.47 | -4052.70 |
2351 | 20-03-2023 | DIVISLAB | 2829.95 | 2787.15 | 2814.25 | 2942.65 | 2685.85 | 00:00 | 10:05 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2786.95 | .00 | .00 | .00 | 35.40 | 177.00 | 1048080.16 | 1267407.71 | 2315487.87 | 35.40 |
2352 | 21-03-2023 | ITC | 378.8 | 374.05 | 376.95 | 391.20 | 362.70 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1326.00 | 1048080.16 | 1267407.71 | 2315487.87 | .00 |
2353 | 21-03-2023 | POLYCAB | 2899 | 2857.95 | 2889.80 | 3012.95 | 2766.65 | 2023-03-22 10:29:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-22 14:20:00 | 2885.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2335.50 | .00 | 173.00 | 1045744.66 | 1267407.71 | 2313152.37 | -2335.50 |
2354 | 22-03-2023 | HINDPETRO | 246.25 | 243.45 | 244.50 | 252.90 | 236.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 244.00 | .00 | .00 | .00 | -1124.20 | 2044.00 | 1045744.66 | 1266283.51 | 2312028.17 | -1124.20 |
2355 | 22-03-2023 | TRENT | 1349.5 | 1322.1 | 1332.50 | 1414.70 | 1250.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1338.70 | .00 | .00 | .00 | -6225.00 | 375.00 | 1045744.66 | 1260058.51 | 2305803.17 | -6225.00 |
2356 | 22-03-2023 | FEDERALBNK | 129.65 | 128.1 | 128.90 | 133.55 | 124.25 | 10:32 | 13:51 | 13:51 | 00:00 | 00:00 | .00 | 14:20 | 128.05 | .00 | .00 | -6010.90 | 193.90 | 3878.00 | 1039733.76 | 1260252.41 | 2299986.17 | -5817.00 |
2357 | 22-03-2023 | EICHERMOT | 2968.9 | 2931.85 | 2942.20 | 3053.35 | 2831.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2936.90 | .00 | .00 | .00 | -853.45 | 169.00 | 1039733.76 | 1259398.96 | 2299132.72 | -853.45 |
2358 | 22-03-2023 | IPCALAB | 785.65 | 777.25 | 781.25 | 806.45 | 756.05 | 2023-03-23 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-23 14:20:00 | 791.40 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3680.00 | .00 | 640.00 | 1043413.76 | 1259398.96 | 2302812.72 | 3680.00 |
2359 | 22-03-2023 | TCS | 3143.5 | 3106.1 | 3114.90 | 3227.10 | 3002.70 | 2023-03-23 11:33:00 | 2023-03-23 09:28:00 | 1899-12-30 00:00:00 | 2023-03-23 11:33:00 | 2023-03-23 14:20:00 | 3129.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2208.00 | -5984.00 | 160.00 | 1041205.76 | 1253414.96 | 2294620.72 | -8192.00 |
2360 | 22-03-2023 | DLF | 371.5 | 367.1 | 368.70 | 381.90 | 355.50 | 10:31 | 09:20 | 14:14 | 10:31 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -5966.40 | -5966.40 | 1356.00 | 1035239.36 | 1247448.56 | 2282687.92 | -11932.80 |
2361 | 23-03-2023 | ABB | 3384 | 3301.35 | 3377.35 | 3625.30 | 3129.40 | 2023-03-24 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-03-24 14:20:00 | 3373.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1591.00 | .00 | 148.00 | 1033648.36 | 1247448.56 | 2281096.92 | -1591.00 |
2362 | 28-03-2023 | TATASTEEL | 103.1 | 102.35 | 102.50 | 104.75 | 100.25 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 102.85 | .00 | .00 | .00 | -2439.00 | 4878.00 | 1033648.36 | 1245009.56 | 2278657.92 | -2439.00 |
2363 | 28-03-2023 | HDFCLIFE | 498.5 | 486.85 | 491.30 | 526.25 | 456.35 | 1899-12-30 00:00:00 | 2023-03-29 12:52:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-03-29 14:20:00 | 490.65 | .00 | .00 | .00 | -3864.60 | 1017.00 | 1033648.36 | 1241144.96 | 2274793.32 | -3864.60 |
2364 | 05-04-2023 | ZEEL | 214.75 | 212.8 | 214.10 | 219.95 | 208.25 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 211.95 | .00 | .00 | .00 | 1984.75 | 2335.00 | 1033648.36 | 1243129.71 | 2276778.07 | 1984.75 |
2365 | 05-04-2023 | JUBLFOOD | 440.7 | 434.3 | 435.95 | 455.15 | 416.75 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 431.05 | .00 | .00 | .00 | 3724.50 | 1146.00 | 1033648.36 | 1246854.21 | 2280502.57 | 3724.50 |
2366 | 10-04-2023 | HCLTECH | 1105 | 1091.5 | 1104.00 | 1144.50 | 1063.50 | 09:20 | 12:22 | 12:22 | 00:00 | 00:00 | .00 | 14:20 | 1088.00 | .00 | .00 | -6102.00 | 1582.00 | 452.00 | 1027546.36 | 1248436.21 | 2275982.57 | -4520.00 |
2367 | 10-04-2023 | COFORGE | 4070 | 3991 | 4061.30 | 4298.30 | 3824.30 | 2023-04-11 09:59:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-04-11 14:20:00 | 4003.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -8167.20 | .00 | 123.00 | 1019379.16 | 1248436.21 | 2267815.37 | -8167.20 |
2368 | 10-04-2023 | LTIM | 4808.5 | 4754 | 4800.00 | 4963.50 | 4636.50 | 00:00 | 11:14 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4746.95 | .00 | .00 | .00 | 733.20 | 104.00 | 1019379.16 | 1249169.41 | 2268548.57 | 733.20 |
2369 | 11-04-2023 | RELIANCE | 2231.45 | 2215.3 | 2227.00 | 2275.45 | 2178.55 | 2023-04-12 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-04-12 14:20:00 | 2236.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1097.60 | .00 | 224.00 | 1020476.76 | 1249169.41 | 2269646.17 | 1097.60 |
2370 | 12-04-2023 | PERSISTENT | 4564 | 4500 | 4516.50 | 4708.50 | 4324.50 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4388.55 | .00 | .00 | .00 | 12259.50 | 110.00 | 1020476.76 | 1261428.91 | 2281905.67 | 12259.50 |
2371 | 17-04-2023 | BIOCON | 224.65 | 222.25 | 223.95 | 231.15 | 216.75 | 09:21 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 45034.46 | .00 | 14508.00 | .00 | 2232.00 | 1034984.76 | 1261428.91 | 2296413.67 | 14508.00 |
2372 | 19-04-2023 | GMRINFRA | 44.8 | 44.1 | 44.35 | 46.45 | 42.25 | 2023-04-20 09:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-04-20 14:20:00 | 44.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3381.90 | .00 | 11273.00 | 1031602.86 | 1261428.91 | 2293031.77 | -3381.90 |
2373 | 20-04-2023 | MRF | 86869.2 | 86012.15 | 86300.00 | 88871.15 | 83728.85 | 2023-04-21 10:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-04-21 14:20:00 | 86371.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2490.75 | .00 | 5.00 | 1029112.11 | 1261428.91 | 2290541.02 | -2490.75 |
2374 | 20-04-2023 | CHOLAFIN | 850.7 | 838.75 | 839.95 | 875.80 | 804.10 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 834.00 | .00 | .00 | .00 | 2826.25 | 595.00 | 1029112.11 | 1264255.16 | 2293367.27 | 2826.25 |
2375 | 25-04-2023 | NMDC | 110.25 | 108.6 | 109.00 | 113.95 | 104.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 108.35 | .00 | .00 | .00 | 1146.75 | 4587.00 | 1029112.11 | 1265401.91 | 2294514.02 | 1146.75 |
2376 | 25-04-2023 | IDEA | 6.45 | 6.3 | 6.35 | 6.80 | 5.90 | 2023-04-26 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-04-26 14:20:00 | 6.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 11811.00 | .00 | 78740.00 | 1040923.11 | 1265401.91 | 2306325.02 | 11811.00 |
2377 | 25-04-2023 | ABFRL | 223.9 | 219.8 | 220.70 | 233.00 | 208.40 | 1899-12-30 00:00:00 | 2023-04-26 09:27:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-04-26 14:20:00 | 219.30 | .00 | .00 | .00 | 1132.50 | 2265.00 | 1040923.11 | 1266534.41 | 2307457.52 | 1132.50 |
2378 | 27-04-2023 | RECLTD | 125.8 | 124.45 | 125.45 | 129.50 | 121.40 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 45044.45 | .00 | 14744.50 | .00 | 3985.00 | 1055667.61 | 1266534.41 | 2322202.02 | 14744.50 |
2379 | 27-04-2023 | IBULHSGFIN | 107.15 | 104.85 | 106.75 | 113.65 | 99.85 | 2023-04-28 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-04-28 14:20:00 | 107.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 2107.35 | .00 | 4683.00 | 1057774.96 | 1266534.41 | 2324309.37 | 2107.35 |
2380 | 03-05-2023 | COLPAL | 1590.8 | 1573.1 | 1581.70 | 1634.80 | 1528.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1582.85 | .00 | .00 | .00 | -3081.00 | 316.00 | 1057774.96 | 1263453.41 | 2321228.37 | -3081.00 |
2381 | 03-05-2023 | AUROPHARMA | 622 | 612.2 | 616.60 | 646.00 | 587.20 | 00:00 | 09:30 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 614.50 | .00 | .00 | .00 | -1863.00 | 810.00 | 1057774.96 | 1261590.41 | 2319365.37 | -1863.00 |
2382 | 04-05-2023 | TRENT | 1407.65 | 1383.15 | 1404.70 | 1478.20 | 1331.20 | 2023-05-05 09:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-05-05 14:20:00 | 1418.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3727.50 | .00 | 355.00 | 1061502.46 | 1261590.41 | 2323092.87 | 3727.50 |
2383 | 04-05-2023 | ZYDUSLIFE | 523.2 | 516.05 | 522.60 | 544.05 | 501.15 | 00:00 | 11:17 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 518.90 | .00 | .00 | .00 | -2724.60 | 956.00 | 1061502.46 | 1258865.81 | 2320368.27 | -2724.60 |
2384 | 04-05-2023 | BAJAJ-AUTO | 4470 | 4437.25 | 4463.10 | 4561.35 | 4364.85 | 2023-05-05 10:37:00 | 2023-05-05 09:34:00 | 1899-12-30 00:00:00 | 2023-05-05 10:37:00 | 2023-05-05 14:20:00 | 4470.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | -3668.00 | 112.00 | 1061502.46 | 1255197.81 | 2316700.27 | -3668.00 |
2385 | 04-05-2023 | LTIM | 4522.95 | 4466.05 | 4498.00 | 4668.70 | 4327.30 | 2023-05-05 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-05-05 14:20:00 | 4502.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2253.30 | .00 | 111.00 | 1059249.16 | 1255197.81 | 2314446.97 | -2253.30 |
2386 | 08-05-2023 | JUBLFOOD | 471.65 | 464.65 | 467.00 | 488.00 | 446.00 | 00:00 | 09:23 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 463.75 | .00 | .00 | .00 | 963.00 | 1070.00 | 1059249.16 | 1256160.81 | 2315409.97 | 963.00 |
2387 | 09-05-2023 | EXIDEIND | 192.25 | 188.25 | 189.00 | 201.00 | 177.00 | 1899-12-30 00:00:00 | 2023-05-10 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-05-10 14:20:00 | 187.60 | .00 | .00 | .00 | 1719.25 | 2645.00 | 1059249.16 | 1257880.06 | 2317129.22 | 1719.25 |
2388 | 10-05-2023 | NESTLEIND | 22129.9 | 21969.5 | 22099.00 | 22580.20 | 21617.80 | 10:07 | 09:26 | 13:33 | 10:07 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -3528.80 | -3528.80 | 22.00 | 1055720.36 | 1254351.26 | 2310071.62 | -7057.60 |
2389 | 11-05-2023 | BSOFT | 310.85 | 304 | 306.00 | 326.55 | 285.45 | 2023-05-12 09:42:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-05-12 14:20:00 | 308.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4082.50 | .00 | 1633.00 | 1051637.86 | 1254351.26 | 2305989.12 | -4082.50 |
2390 | 11-05-2023 | DALBHARAT | 2095 | 2078.05 | 2094.70 | 2145.55 | 2043.85 | 2023-05-12 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-05-12 14:20:00 | 2094.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -190.40 | .00 | 238.00 | 1051447.46 | 1254351.26 | 2305798.72 | -190.40 |
2391 | 16-05-2023 | SIEMENS | 3914.95 | 3846 | 3888.00 | 4094.85 | 3681.15 | 09:45 | 10:25 | 10:25 | 00:00 | 00:00 | .00 | 14:20 | 3864.00 | .00 | .00 | -8825.60 | -2304.00 | 128.00 | 1042621.86 | 1252047.26 | 2294669.12 | -11129.60 |
2392 | 16-05-2023 | ASIANPAINT | 3165.7 | 3122.35 | 3136.00 | 3266.05 | 3005.95 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3087.10 | .00 | .00 | .00 | 5604.75 | 159.00 | 1042621.86 | 1257652.01 | 2300273.87 | 5604.75 |
2393 | 16-05-2023 | DIVISLAB | 3332.6 | 3272.05 | 3284.15 | 3465.80 | 3102.50 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3267.25 | .00 | .00 | .00 | 729.60 | 152.00 | 1042621.86 | 1258381.61 | 2301003.47 | 729.60 |
2394 | 23-05-2023 | INDIGO | 2299 | 2258.05 | 2277.95 | 2400.80 | 2155.10 | 2023-05-24 10:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-05-24 14:20:00 | 2275.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5113.65 | .00 | 219.00 | 1037508.21 | 1258381.61 | 2295889.82 | -5113.65 |
2395 | 25-05-2023 | PEL | 775.6 | 765 | 772.70 | 804.50 | 740.90 | 1899-12-30 00:00:00 | 2023-05-26 10:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-05-26 14:20:00 | 770.30 | .00 | .00 | .00 | -3429.10 | 647.00 | 1037508.21 | 1254952.51 | 2292460.72 | -3429.10 |
2396 | 25-05-2023 | SUNPHARMA | 951.7 | 942.7 | 943.95 | 970.95 | 916.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 946.90 | .00 | .00 | .00 | -2221.80 | 529.00 | 1037508.21 | 1252730.71 | 2290238.92 | -2221.80 |
2397 | 25-05-2023 | PETRONET | 225.95 | 224.5 | 225.30 | 229.65 | 220.95 | 00:00 | 09:24 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 224.75 | .00 | .00 | .00 | -554.75 | 2219.00 | 1037508.21 | 1252175.96 | 2289684.17 | -554.75 |
2398 | 29-05-2023 | GNFC | 604.8 | 593.95 | 598.00 | 630.55 | 565.45 | 00:00 | 10:50 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 593.75 | .00 | .00 | .00 | 167.20 | 836.00 | 1037508.21 | 1252343.16 | 2289851.37 | 167.20 |
2399 | 30-05-2023 | SUNPHARMA | 967.45 | 956.3 | 965.00 | 998.45 | 931.55 | 2023-05-31 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-05-31 14:20:00 | 974.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3755.50 | .00 | 518.00 | 1041263.71 | 1252343.16 | 2293606.87 | 3755.50 |
2400 | 01-06-2023 | IEX | 155 | 153 | 154.10 | 160.10 | 148.10 | 00:00 | 11:28 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 153.00 | .00 | .00 | .00 | .00 | 3244.00 | 1041263.71 | 1252343.16 | 2293606.87 | .00 |
2401 | 01-06-2023 | JKCEMENT | 3228 | 3198.15 | 3210.05 | 3299.60 | 3120.50 | 00:00 | 09:42 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3177.00 | .00 | .00 | .00 | 3278.25 | 155.00 | 1041263.71 | 1255621.41 | 2296885.12 | 3278.25 |
2402 | 05-06-2023 | PIDILITIND | 2651.8 | 2625 | 2637.00 | 2717.40 | 2556.60 | 10:03 | 11:06 | 11:06 | 00:00 | 00:00 | .00 | 14:20 | 2621.45 | .00 | .00 | -5065.20 | 670.95 | 189.00 | 1036198.51 | 1256292.36 | 2292490.87 | -4394.25 |
2403 | 07-06-2023 | TATACHEM | 1000 | 991.3 | 999.00 | 1025.10 | 972.90 | 2023-06-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-08 14:20:00 | 1003.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1575.00 | .00 | 500.00 | 1037773.51 | 1256292.36 | 2294065.87 | 1575.00 |
2404 | 12-06-2023 | GRASIM | 1735.2 | 1711.05 | 1735.00 | 1807.45 | 1662.55 | 2023-06-13 09:26:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-13 14:20:00 | 1738.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 835.20 | .00 | 288.00 | 1038608.71 | 1256292.36 | 2294901.07 | 835.20 |
2405 | 12-06-2023 | TATAPOWER | 223.55 | 220.35 | 221.50 | 231.10 | 211.90 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 2257.00 | 1038608.71 | 1256292.36 | 2294901.07 | .00 |
2406 | 13-06-2023 | TATAPOWER | 222.8 | 220.85 | 222.50 | 228.35 | 216.65 | 2023-06-14 09:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-14 14:20:00 | 224.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3145.80 | .00 | 2247.00 | 1041754.51 | 1256292.36 | 2298046.87 | 3145.80 |
2407 | 13-06-2023 | INDIACEM | 230.95 | 227.55 | 228.00 | 238.20 | 217.80 | 12:53 | 09:30 | 13:28 | 12:53 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | -7452.80 | -7452.80 | 2192.00 | 1034301.71 | 1248839.56 | 2283141.27 | -14905.60 |
2408 | 14-06-2023 | SRF | 2368.9 | 2343 | 2359.00 | 2436.70 | 2281.30 | 2023-06-15 09:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-15 14:20:00 | 2370.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 327.05 | .00 | 211.00 | 1034628.76 | 1248839.56 | 2283468.32 | 327.05 |
2409 | 19-06-2023 | FEDERALBNK | 124 | 122.65 | 123.10 | 127.15 | 119.05 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 4061.00 | 1034628.76 | 1248839.56 | 2283468.32 | .00 |
2410 | 19-06-2023 | GNFC | 595.7 | 586 | 588.50 | 617.60 | 559.40 | 00:00 | 09:31 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 589.80 | .00 | .00 | .00 | -3226.20 | 849.00 | 1034628.76 | 1245613.36 | 2280242.12 | -3226.20 |
2411 | 19-06-2023 | OBEROIRLTY | 1021.55 | 1003.05 | 1008.05 | 1063.55 | 952.55 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1016.20 | .00 | .00 | .00 | -6522.40 | 496.00 | 1034628.76 | 1239090.96 | 2273719.72 | -6522.40 |
2412 | 20-06-2023 | ONGC | 157.8 | 156.55 | 157.00 | 160.75 | 153.25 | 2023-06-21 09:50:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-21 14:20:00 | 159.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4776.00 | .00 | 3184.00 | 1039404.76 | 1239090.96 | 2278495.72 | 4776.00 |
2413 | 20-06-2023 | TORNTPHARM | 1869.35 | 1852.25 | 1865.90 | 1917.20 | 1814.60 | 2023-06-21 09:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-21 14:20:00 | 1861.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2202.75 | .00 | 267.00 | 1037202.01 | 1239090.96 | 2276292.97 | -2202.75 |
2414 | 21-06-2023 | ALKEM | 3414 | 3375.3 | 3400.00 | 3516.10 | 3283.90 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3352.05 | .00 | .00 | .00 | 3417.75 | 147.00 | 1037202.01 | 1242508.71 | 2279710.72 | 3417.75 |
2415 | 26-06-2023 | NTPC | 187.4 | 184.45 | 184.90 | 193.75 | 176.05 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 2704.00 | 1037202.01 | 1242508.71 | 2279710.72 | .00 |
2416 | 27-06-2023 | GAIL | 105.05 | 104.1 | 104.70 | 107.55 | 101.85 | 1899-12-30 00:00:00 | 2023-06-28 10:14:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-06-28 14:20:00 | 103.95 | .00 | .00 | .00 | 716.25 | 4775.00 | 1037202.01 | 1243224.96 | 2280426.97 | 716.25 |
2417 | 27-06-2023 | OFSS | 3844.6 | 3795.4 | 3819.65 | 3967.25 | 3672.05 | 1899-12-30 00:00:00 | 2023-06-28 10:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-06-28 14:20:00 | 3820.05 | .00 | .00 | .00 | -3204.50 | 130.00 | 1037202.01 | 1240020.46 | 2277222.47 | -3204.50 |
2418 | 27-06-2023 | NTPC | 186.95 | 184.8 | 186.05 | 192.50 | 179.60 | 2023-06-28 10:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-06-28 14:20:00 | 190.30 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 9001.45 | .00 | 2687.00 | 1046203.46 | 1240020.46 | 2286223.92 | 9001.45 |
2419 | 03-07-2023 | SYNGENE | 768.1 | 753.9 | 755.20 | 797.80 | 712.60 | 1899-12-30 00:00:00 | 2023-07-04 10:03:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-07-04 14:20:00 | 743.05 | .00 | .00 | .00 | 7182.70 | 662.00 | 1046203.46 | 1247203.16 | 2293406.62 | 7182.70 |
2420 | 05-07-2023 | BERGEPAINT | 678 | 670 | 677.00 | 701.00 | 653.00 | 2023-07-06 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-06 14:20:00 | 677.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -627.30 | .00 | 738.00 | 1045576.16 | 1247203.16 | 2292779.32 | -627.30 |
2421 | 05-07-2023 | RECLTD | 167 | 164.4 | 166.40 | 174.20 | 158.60 | 2023-07-06 09:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-06 14:20:00 | 165.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3905.20 | .00 | 3004.00 | 1041670.96 | 1247203.16 | 2288874.12 | -3905.20 |
2422 | 05-07-2023 | L&TFH | 136.2 | 130.7 | 132.10 | 148.60 | 115.60 | 00:00 | 09:48 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 130.90 | .00 | .00 | .00 | -757.00 | 3785.00 | 1041670.96 | 1246446.16 | 2288117.12 | -757.00 |
2423 | 06-07-2023 | SBIN | 593.5 | 589.1 | 590.00 | 603.20 | 576.80 | 1899-12-30 00:00:00 | 2023-07-07 10:44:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-07-07 14:20:00 | 590.60 | .00 | .00 | .00 | -1270.50 | 847.00 | 1041670.96 | 1245175.66 | 2286846.62 | -1270.50 |
2424 | 06-07-2023 | GRASIM | 1783.8 | 1765 | 1768.05 | 1824.45 | 1711.65 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1755.00 | .00 | .00 | .00 | 2820.00 | 282.00 | 1041670.96 | 1247995.66 | 2289666.62 | 2820.00 |
2425 | 06-07-2023 | SBILIFE | 1311.75 | 1289.35 | 1292.60 | 1359.80 | 1225.40 | 2023-07-07 11:09:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-07 14:20:00 | 1298.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -4979.40 | .00 | 386.00 | 1036691.56 | 1247995.66 | 2284687.22 | -4979.40 |
2426 | 06-07-2023 | IDFCFIRSTB | 81.1 | 79.7 | 80.50 | 84.70 | 76.30 | 00:00 | 10:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 79.70 | .00 | .00 | .00 | .00 | 6211.00 | 1036691.56 | 1247995.66 | 2284687.22 | .00 |
2427 | 10-07-2023 | ZYDUSLIFE | 588.1 | 580.1 | 581.60 | 605.60 | 557.60 | 2023-07-11 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-11 14:20:00 | 583.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3693.70 | .00 | 859.00 | 1032997.86 | 1247995.66 | 2280993.52 | -3693.70 |
2428 | 10-07-2023 | COALINDIA | 235.6 | 232.85 | 233.80 | 242.05 | 225.55 | 2023-07-11 11:07:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-11 14:20:00 | 234.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1389.70 | .00 | 2138.00 | 1031608.16 | 1247995.66 | 2279603.82 | -1389.70 |
2429 | 10-07-2023 | MCX | 1614.9 | 1570.45 | 1589.65 | 1723.00 | 1456.30 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 314.00 | 1031608.16 | 1247995.66 | 2279603.82 | .00 |
2430 | 11-07-2023 | M&M | 1576 | 1550.4 | 1569.00 | 1645.80 | 1492.20 | 2023-07-12 13:14:00 | 2023-07-12 09:20:00 | 1899-12-30 00:00:00 | 2023-07-12 13:14:00 | 2023-07-12 14:20:00 | 1570.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1796.70 | -8140.80 | 318.00 | 1029811.46 | 1239854.86 | 2269666.32 | -9937.50 |
2431 | 12-07-2023 | ZEEL | 204.1 | 200.55 | 201.25 | 211.90 | 190.60 | 00:00 | 13:16 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 199.15 | .00 | .00 | .00 | 3477.60 | 2484.00 | 1029811.46 | 1243332.46 | 2273143.92 | 3477.60 |
2432 | 12-07-2023 | BANKBARODA | 206.6 | 203.7 | 205.00 | 213.70 | 196.30 | 00:00 | 13:05 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | 45120.58 | .00 | 18048.60 | 2439.00 | 1029811.46 | 1261381.06 | 2291192.52 | 18048.60 |
2433 | 12-07-2023 | POWERGRID | 254.75 | 251.15 | 251.75 | 262.55 | 240.95 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 241.95 | .00 | .00 | .00 | 18271.20 | 1986.00 | 1029811.46 | 1279652.26 | 2309463.72 | 18271.20 |
2434 | 13-07-2023 | HAL | 3898.65 | 3820 | 3856.50 | 4092.45 | 3620.55 | 00:00 | 09:45 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3826.25 | .00 | .00 | .00 | -806.25 | 129.00 | 1029811.46 | 1278846.01 | 2308657.47 | -806.25 |
2435 | 17-07-2023 | PETRONET | 230.75 | 227.35 | 228.05 | 238.25 | 217.85 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 224.45 | .00 | .00 | .00 | 6356.80 | 2192.00 | 1029811.46 | 1285202.81 | 2315014.27 | 6356.80 |
2436 | 17-07-2023 | IDFCFIRSTB | 82.7 | 81.25 | 82.15 | 86.50 | 77.80 | 1899-12-30 00:00:00 | 2023-07-18 12:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-07-18 14:20:00 | 80.80 | .00 | .00 | .00 | 2738.70 | 6086.00 | 1029811.46 | 1287941.51 | 2317752.97 | 2738.70 |
2437 | 19-07-2023 | RAMCOCEM | 927.55 | 917.2 | 921.10 | 952.15 | 890.05 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 909.25 | .00 | .00 | .00 | 4308.90 | 542.00 | 1029811.46 | 1292250.41 | 2322061.87 | 4308.90 |
2438 | 19-07-2023 | SBILIFE | 1321.55 | 1307.25 | 1315.00 | 1357.90 | 1272.10 | 09:25 | 09:43 | 09:43 | 00:00 | 00:00 | .00 | 14:20 | 1314.15 | .00 | .00 | -5434.00 | -2622.00 | 380.00 | 1024377.46 | 1289628.41 | 2314005.87 | -8056.00 |
2439 | 19-07-2023 | NATIONALUM | 93.3 | 91.85 | 92.05 | 96.40 | 87.70 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 92.00 | .00 | .00 | .00 | -814.65 | 5431.00 | 1024377.46 | 1288813.76 | 2313191.22 | -814.65 |
2440 | 19-07-2023 | NAUKRI | 4709.9 | 4670 | 4683.00 | 4802.70 | 4563.30 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 4657.60 | .00 | .00 | .00 | 1314.40 | 106.00 | 1024377.46 | 1290128.16 | 2314505.62 | 1314.40 |
2441 | 20-07-2023 | GNFC | 603.8 | 596.3 | 597.90 | 620.40 | 575.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 593.90 | .00 | .00 | .00 | 2006.40 | 836.00 | 1024377.46 | 1292134.56 | 2316512.02 | 2006.40 |
2442 | 20-07-2023 | IDFC | 112.55 | 111.35 | 111.90 | 115.50 | 108.30 | 2023-07-21 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-21 14:20:00 | 113.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 4244.60 | .00 | 4468.00 | 1028622.06 | 1292134.56 | 2320756.62 | 4244.60 |
2443 | 20-07-2023 | IDFCFIRSTB | 81.8 | 80.9 | 81.45 | 84.15 | 78.75 | 2023-07-21 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-21 14:20:00 | 82.80 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6138.00 | .00 | 6138.00 | 1034760.06 | 1292134.56 | 2326894.62 | 6138.00 |
2444 | 24-07-2023 | HINDPETRO | 304.5 | 299.75 | 299.85 | 314.10 | 285.60 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 301.15 | .00 | .00 | .00 | -2333.80 | 1667.00 | 1034760.06 | 1289800.76 | 2324560.82 | -2333.80 |
2445 | 24-07-2023 | ZYDUSLIFE | 616.5 | 611.75 | 614.95 | 629.20 | 600.70 | 2023-07-25 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-25 14:20:00 | 622.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5040.60 | .00 | 813.00 | 1039800.66 | 1289800.76 | 2329601.42 | 5040.60 |
2446 | 25-07-2023 | APOLLOHOSP | 5220 | 5153.8 | 5196.00 | 5394.60 | 4997.40 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 5177.00 | .00 | .00 | .00 | -2227.20 | 96.00 | 1039800.66 | 1287573.56 | 2327374.22 | -2227.20 |
2447 | 25-07-2023 | SHRIRAMFIN | 1830.95 | 1796 | 1826.00 | 1930.85 | 1721.15 | 2023-07-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-26 14:20:00 | 1823.20 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2115.75 | .00 | 273.00 | 1037684.91 | 1287573.56 | 2325258.47 | -2115.75 |
2448 | 25-07-2023 | MPHASIS | 2300 | 2252.65 | 2275.00 | 2417.05 | 2132.95 | 2023-07-26 11:09:00 | 2023-07-26 09:39:00 | 1899-12-30 00:00:00 | 2023-07-26 11:09:00 | 2023-07-26 14:20:00 | 2271.05 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6340.05 | -10369.65 | 219.00 | 1031344.86 | 1277203.91 | 2308548.77 | -16709.70 |
2449 | 25-07-2023 | HDFCLIFE | 660 | 650 | 652.00 | 682.00 | 622.00 | 1899-12-30 00:00:00 | 2023-07-26 09:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-07-26 14:20:00 | 659.10 | .00 | .00 | .00 | -6970.60 | 766.00 | 1031344.86 | 1270233.31 | 2301578.17 | -6970.60 |
2450 | 25-07-2023 | TCS | 3406.8 | 3380.2 | 3400.35 | 3480.15 | 3320.55 | 2023-07-26 09:54:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-26 14:20:00 | 3391.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2249.10 | .00 | 147.00 | 1029095.76 | 1270233.31 | 2299329.07 | -2249.10 |
2451 | 25-07-2023 | COFORGE | 4745.55 | 4678.15 | 4699.00 | 4901.20 | 4496.80 | 2023-07-26 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-07-26 14:20:00 | 4716.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3031.60 | .00 | 106.00 | 1026064.16 | 1270233.31 | 2296297.47 | -3031.60 |
2452 | 25-07-2023 | SUNTV | 544.3 | 531 | 537.00 | 576.90 | 497.10 | 1899-12-30 00:00:00 | 2023-07-26 11:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-07-26 14:20:00 | 542.20 | .00 | .00 | .00 | -10427.20 | 931.00 | 1026064.16 | 1259806.11 | 2285870.27 | -10427.20 |
2453 | 27-07-2023 | HAL | 3867.9 | 3836 | 3850.00 | 3945.70 | 3754.30 | 09:51 | 09:21 | 00:00 | 09:51 | 00:00 | .00 | 00:00 | .00 | 45135.51 | .00 | 10036.20 | -4115.10 | 129.00 | 1036100.36 | 1255691.01 | 2291791.37 | 5921.10 |
2454 | 31-07-2023 | CIPLA | 1184.75 | 1165.4 | 1175.00 | 1233.05 | 1116.95 | 2023-08-01 09:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-01 14:20:00 | 1178.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2720.00 | .00 | 425.00 | 1033380.36 | 1255691.01 | 2289071.37 | -2720.00 |
2455 | 31-07-2023 | IEX | 124 | 122.4 | 123.75 | 128.55 | 118.95 | 09:25 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 45139.47 | .00 | 18382.00 | .00 | 4040.00 | 1051762.36 | 1255691.01 | 2307453.37 | 18382.00 |
2456 | 31-07-2023 | GODREJCP | 1040.45 | 1030.1 | 1036.00 | 1067.05 | 1004.95 | 00:00 | 10:59 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1019.95 | .00 | .00 | .00 | 4892.30 | 482.00 | 1051762.36 | 1260583.31 | 2312345.67 | 4892.30 |
2457 | 01-08-2023 | M&MFIN | 298 | 290.15 | 296.50 | 320.05 | 272.95 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1686.00 | 1051762.36 | 1260583.31 | 2312345.67 | .00 |
2458 | 02-08-2023 | M&MFIN | 297.25 | 291.45 | 291.50 | 308.90 | 274.10 | 00:00 | 09:39 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 284.15 | .00 | .00 | .00 | 12519.50 | 1715.00 | 1051762.36 | 1273102.81 | 2324865.17 | 12519.50 |
2459 | 07-08-2023 | BAJFINANCE | 7182.75 | 7071.6 | 7135.00 | 7468.45 | 6801.55 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 70.00 | 1051762.36 | 1273102.81 | 2324865.17 | .00 |
2460 | 08-08-2023 | APOLLOTYRE | 439.4 | 431.5 | 437.90 | 461.60 | 414.20 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 1141.00 | 1051762.36 | 1273102.81 | 2324865.17 | .00 |
2461 | 09-08-2023 | SUNPHARMA | 1159.3 | 1140.3 | 1150.60 | 1207.60 | 1093.60 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 434.00 | 1051762.36 | 1273102.81 | 2324865.17 | .00 |
2462 | 10-08-2023 | HEROMOTOCO | 3062.9 | 3013 | 3044.90 | 3194.60 | 2895.20 | 00:00 | 09:21 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3004.10 | .00 | .00 | .00 | 1459.60 | 164.00 | 1051762.36 | 1274562.41 | 2326324.77 | 1459.60 |
2463 | 10-08-2023 | SUNPHARMA | 1157.9 | 1143.6 | 1150.05 | 1192.95 | 1107.15 | 00:00 | 09:20 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 1136.40 | .00 | .00 | .00 | 3124.80 | 434.00 | 1051762.36 | 1277687.21 | 2329449.57 | 3124.80 |
2464 | 17-08-2023 | ABB | 4341.9 | 4275.55 | 4314.80 | 4513.85 | 4115.75 | 2023-08-18 09:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-18 14:20:00 | 4297.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5163.50 | .00 | 115.00 | 1046598.86 | 1277687.21 | 2324286.07 | -5163.50 |
2465 | 17-08-2023 | HEROMOTOCO | 2997.4 | 2960.75 | 2989.70 | 3099.65 | 2879.75 | 00:00 | 09:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 2939.00 | .00 | .00 | .00 | 3632.25 | 167.00 | 1046598.86 | 1281319.46 | 2327918.32 | 3632.25 |
2466 | 17-08-2023 | AUROPHARMA | 882.85 | 864.1 | 866.00 | 922.25 | 809.75 | 00:00 | 10:33 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 858.05 | .00 | .00 | .00 | 3490.85 | 577.00 | 1046598.86 | 1284810.31 | 2331409.17 | 3490.85 |
2467 | 17-08-2023 | INDIAMART | 3145 | 3115 | 3130.00 | 3220.00 | 3040.00 | 00:00 | 09:40 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 3089.95 | .00 | .00 | .00 | 3982.95 | 159.00 | 1046598.86 | 1288793.26 | 2335392.12 | 3982.95 |
2468 | 17-08-2023 | MUTHOOTFIN | 1265.55 | 1250.6 | 1254.40 | 1299.25 | 1209.55 | 1899-12-30 00:00:00 | 2023-08-18 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-08-18 14:20:00 | 1240.75 | .00 | .00 | .00 | 3920.30 | 398.00 | 1046598.86 | 1292713.56 | 2339312.42 | 3920.30 |
2469 | 17-08-2023 | ALKEM | 3815.9 | 3768.35 | 3790.00 | 3932.65 | 3647.35 | 1899-12-30 00:00:00 | 2023-08-18 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-08-18 14:20:00 | 3792.50 | .00 | .00 | .00 | -3163.65 | 131.00 | 1046598.86 | 1289549.91 | 2336148.77 | -3163.65 |
2470 | 21-08-2023 | ZYDUSLIFE | 656.7 | 645.1 | 653.45 | 688.25 | 618.65 | 2023-08-22 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-22 14:20:00 | 652.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3595.50 | .00 | 765.00 | 1043003.36 | 1289549.91 | 2332553.27 | -3595.50 |
2471 | 22-08-2023 | PETRONET | 222 | 220.45 | 221.35 | 226.00 | 216.70 | 2023-08-23 09:32:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-23 14:20:00 | 221.25 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1693.50 | .00 | 2258.00 | 1041309.86 | 1289549.91 | 2330859.77 | -1693.50 |
2472 | 22-08-2023 | PAGEIND | 40652.25 | 40278.95 | 40320.00 | 41439.90 | 39200.10 | 00:00 | 09:29 | 00:00 | 00:00 | 00:00 | .00 | 14:20 | 40041.30 | .00 | .00 | .00 | 2851.80 | 12.00 | 1041309.86 | 1292401.71 | 2333711.57 | 2851.80 |
2473 | 24-08-2023 | COLPAL | 1991.7 | 1960 | 1975.00 | 2070.10 | 1879.90 | 2023-08-25 09:39:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-25 14:20:00 | 1970.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5262.40 | .00 | 253.00 | 1036047.46 | 1292401.71 | 2328449.17 | -5262.40 |
2474 | 28-08-2023 | IOC | 92.5 | 91.7 | 92.05 | 94.45 | 89.65 | 00:00 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | .00 | .00 | .00 | .00 | 5431.00 | 1036047.46 | 1292401.71 | 2328449.17 | .00 |
2475 | 29-08-2023 | LAURUSLABS | 392.95 | 388.5 | 390.95 | 404.30 | 377.60 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 45168.43 | .00 | 14505.30 | .00 | 1278.00 | 1050552.76 | 1292401.71 | 2342954.47 | 14505.30 |
2476 | 29-08-2023 | EXIDEIND | 262.5 | 259.45 | 261.60 | 270.75 | 252.45 | 2023-08-30 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-30 14:20:00 | 262.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1911.00 | 1050552.76 | 1292401.71 | 2342954.47 | .00 |
2477 | 29-08-2023 | ESCORTS | 3056 | 3007.5 | 3046.00 | 3191.50 | 2900.50 | 2023-08-30 09:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-30 14:20:00 | 3162.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 17384.00 | .00 | 164.00 | 1067936.76 | 1292401.71 | 2360338.47 | 17384.00 |
2478 | 29-08-2023 | INDHOTEL | 396.25 | 392.3 | 394.00 | 405.85 | 382.15 | 09:20 | 00:00 | 00:00 | 00:00 | 00:00 | .00 | 00:00 | .00 | 45168.50 | .00 | 12182.40 | .00 | 1269.00 | 1080119.16 | 1292401.71 | 2372520.87 | 12182.40 |
2479 | 29-08-2023 | ZEEL | 268.95 | 263.1 | 266.00 | 283.55 | 248.45 | 2023-08-30 11:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-08-30 14:20:00 | 267.35 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3006.40 | .00 | 1879.00 | 1077112.76 | 1292401.71 | 2369514.47 | -3006.40 |
2480 | 30-08-2023 | BALKRISIND | 2382.25 | 2358.5 | 2369.70 | 2440.95 | 2298.45 | 2023-08-31 09:20:00 | 2023-08-31 11:51:00 | 2023-08-31 11:51:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-08-31 14:20:00 | 2349.40 | .00 | .00 | -4987.50 | 1911.00 | 210.00 | -4987.50 | 1911.00 | -3076.50 | -3076.50 |
2481 | 01-09-2023 | NAUKRI | 4396 | 4308.95 | 4395.15 | 4656.30 | 4134.00 | 2023-09-04 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-04 14:20:00 | 4429.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 3729.00 | .00 | 113.00 | 3729.00 | .00 | 3729.00 | 3729.00 |
2482 | 04-09-2023 | BAJAJ-AUTO | 4689.4 | 4622.4 | 4639.00 | 4840.00 | 4438.00 | 2023-09-05 11:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-05 14:20:00 | 4695.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 599.20 | .00 | 107.00 | 599.20 | .00 | 599.20 | 599.20 |
2483 | 04-09-2023 | IBULHSGFIN | 200.7 | 195.5 | 196.25 | 211.85 | 180.65 | 1899-12-30 00:00:00 | 2023-09-05 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-05 14:20:00 | 190.75 | .00 | .00 | .00 | 12098.25 | 2547.00 | 599.20 | 12098.25 | 12697.45 | 12098.25 |
2484 | 05-09-2023 | INDUSTOWER | 181.45 | 177 | 177.60 | 190.95 | 164.25 | 1899-12-30 00:00:00 | 2023-09-06 11:43:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-06 14:20:00 | 176.95 | .00 | .00 | .00 | 140.75 | 2815.00 | .00 | 140.75 | 140.75 | 140.75 |
2485 | 06-09-2023 | HDFCAMC | 2483.3 | 2446 | 2469.95 | 2581.85 | 2358.05 | 2023-09-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-07 14:20:00 | 2508.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5181.30 | .00 | 202.00 | 5181.30 | .00 | 5181.30 | 5181.30 |
2486 | 07-09-2023 | JINDALSTEL | 707.75 | 698.95 | 703.90 | 730.30 | 677.50 | 1899-12-30 00:00:00 | 2023-09-08 09:49:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-08 14:20:00 | 700.15 | .00 | .00 | .00 | -852.00 | 710.00 | .00 | -852.00 | -852.00 | -852.00 |
2487 | 07-09-2023 | NMDC | 143.7 | 141.1 | 143.00 | 150.80 | 135.20 | 2023-09-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-08 14:20:00 | 142.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2971.60 | .00 | 3496.00 | -2971.60 | -852.00 | -3823.60 | -2971.60 |
2488 | 07-09-2023 | SBICARD | 837.65 | 832.35 | 834.70 | 850.60 | 818.80 | 2023-09-08 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-08 14:20:00 | 838.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 748.75 | .00 | 599.00 | -2222.85 | -852.00 | -3074.85 | 748.75 |
2489 | 08-09-2023 | MGL | 1061.7 | 1054.1 | 1060.95 | 1083.75 | 1038.15 | 1899-12-30 00:00:00 | 2023-09-11 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-11 14:19:00 | 1049.60 | .00 | .00 | .00 | 2119.50 | 471.00 | .00 | 2119.50 | 2119.50 | 2119.50 |
2490 | 08-09-2023 | NESTLEIND | 21979.35 | 21830 | 21910.00 | 22358.05 | 21461.95 | 2023-09-11 09:24:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-11 14:20:00 | 21950.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -645.70 | .00 | 22.00 | -645.70 | 2119.50 | 1473.80 | -645.70 |
2491 | 08-09-2023 | WIPRO | 433.45 | 429.3 | 433.00 | 445.45 | 420.55 | 2023-09-11 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-11 14:20:00 | 433.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 519.30 | .00 | 1154.00 | -126.40 | 2119.50 | 1993.10 | 519.30 |
2492 | 11-09-2023 | APOLLOTYRE | 385.5 | 382 | 385.00 | 395.50 | 374.50 | 2023-09-12 09:20:00 | 2023-09-12 09:40:00 | 2023-09-12 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-12 14:20:00 | 381.70 | .00 | .00 | -4543.00 | 389.40 | 1298.00 | -4543.00 | 389.40 | -4153.60 | -4153.60 |
2493 | 11-09-2023 | GRANULES | 317.75 | 312.85 | 314.00 | 328.70 | 299.30 | 2023-09-12 09:33:00 | 2023-09-12 09:45:00 | 2023-09-12 09:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-12 14:20:00 | 309.80 | .00 | .00 | -7800.80 | 4855.60 | 1592.00 | -12343.80 | 5245.00 | -7098.80 | -2945.20 |
2494 | 14-09-2023 | AMBUJACEM | 446.4 | 441.7 | 445.00 | 459.10 | 430.90 | 2023-09-15 10:35:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-15 14:20:00 | 443.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3032.10 | .00 | 1123.00 | -3032.10 | .00 | -3032.10 | -3032.10 |
2495 | 14-09-2023 | ASHOKLEY | 181.15 | 179.05 | 180.80 | 187.10 | 174.50 | 2023-09-15 09:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-15 14:20:00 | 183.15 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5530.00 | .00 | 2765.00 | 2497.90 | .00 | 2497.90 | 5530.00 |
2496 | 15-09-2023 | CIPLA | 1241.95 | 1228.3 | 1240.95 | 1281.90 | 1200.00 | 2023-09-18 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-18 14:20:00 | 1238.70 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -1306.50 | .00 | 402.00 | -1306.50 | .00 | -1306.50 | -1306.50 |
2497 | 20-09-2023 | ASIANPAINT | 3228 | 3195 | 3210.00 | 3309.00 | 3111.00 | 1899-12-30 00:00:00 | 2023-09-21 10:13:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-21 14:20:00 | 3215.00 | .00 | .00 | .00 | -3100.00 | 155.00 | .00 | -3100.00 | -3100.00 | -3100.00 |
2498 | 22-09-2023 | M&MFIN | 309.5 | 300.1 | 303.05 | 331.25 | 274.85 | 1899-12-30 00:00:00 | 2023-09-25 11:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-25 14:20:00 | 300.00 | .00 | .00 | .00 | 164.90 | 1649.00 | .00 | 164.90 | 164.90 | 164.90 |
2499 | 25-09-2023 | INDIACEM | 235.75 | 229.7 | 232.80 | 250.95 | 214.65 | 2023-09-26 09:36:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-09-26 14:20:00 | 232.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -6655.70 | .00 | 2147.00 | -6655.70 | .00 | -6655.70 | -6655.70 |
2500 | 26-09-2023 | MCDOWELL-N | 1022.35 | 1011 | 1014.60 | 1048.65 | 980.55 | 1899-12-30 00:00:00 | 2023-09-27 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-27 14:20:00 | 1016.70 | .00 | .00 | .00 | -2804.40 | 492.00 | .00 | -2804.40 | -2804.40 | -2804.40 |
2501 | 26-09-2023 | POWERGRID | 200.05 | 197.6 | 199.30 | 206.65 | 191.95 | 1899-12-30 00:00:00 | 2023-09-27 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-27 14:20:00 | 199.05 | .00 | .00 | .00 | -3636.60 | 2508.00 | .00 | -6441.00 | -6441.00 | -3636.60 |
2502 | 26-09-2023 | UPL | 623 | 615 | 617.60 | 641.60 | 593.60 | 1899-12-30 00:00:00 | 2023-09-27 09:22:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-27 14:20:00 | 614.95 | .00 | .00 | .00 | 40.45 | 809.00 | .00 | -6400.55 | -6400.55 | 40.45 |
2503 | 27-09-2023 | BAJAJFINSV | 1570 | 1554.2 | 1565.00 | 1612.40 | 1517.60 | 1899-12-30 00:00:00 | 2023-09-28 12:04:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-28 14:20:00 | 1541.05 | .00 | .00 | .00 | 4194.85 | 319.00 | .00 | 4194.85 | 4194.85 | 4194.85 |
2504 | 27-09-2023 | SHRIRAMFIN | 1913.4 | 1880.25 | 1909.30 | 2008.75 | 1809.85 | 1899-12-30 00:00:00 | 2023-09-28 13:17:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-09-28 14:20:00 | 1880.00 | .00 | .00 | .00 | 65.25 | 261.00 | .00 | 4260.10 | 4260.10 | 65.25 |
2505 | 03-10-2023 | LAURUSLABS | 399.7 | 394.25 | 395.00 | 411.35 | 378.65 | 1899-12-30 00:00:00 | 2023-10-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-04 14:20:00 | 390.00 | .00 | .00 | .00 | 5376.25 | 1265.00 | .00 | 5376.25 | 5376.25 | 5376.25 |
2506 | 03-10-2023 | MUTHOOTFIN | 1254.95 | 1232.05 | 1235.15 | 1303.85 | 1166.45 | 1899-12-30 00:00:00 | 2023-10-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-04 14:20:00 | 1213.50 | .00 | .00 | .00 | 7494.20 | 404.00 | .00 | 12870.45 | 12870.45 | 7494.20 |
2507 | 03-10-2023 | PVRINOX | 1722.9 | 1703.6 | 1710.00 | 1767.90 | 1652.10 | 1899-12-30 00:00:00 | 2023-10-04 09:21:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-04 14:20:00 | 1689.45 | .00 | .00 | .00 | 4131.80 | 292.00 | .00 | 17002.25 | 17002.25 | 4131.80 |
2508 | 03-10-2023 | SRF | 2265 | 2233.05 | 2250.00 | 2345.85 | 2154.15 | 1899-12-30 00:00:00 | 2023-10-04 09:31:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-04 14:20:00 | 2237.30 | .00 | .00 | .00 | -943.50 | 222.00 | .00 | 16058.75 | 16058.75 | -943.50 |
2509 | 03-10-2023 | TATACHEM | 1032.95 | 1022.05 | 1024.85 | 1057.55 | 992.15 | 1899-12-30 00:00:00 | 2023-10-04 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-04 14:20:00 | 1007.10 | .00 | .00 | .00 | 7280.65 | 487.00 | .00 | 23339.40 | 23339.40 | 7280.65 |
2510 | 05-10-2023 | LICHSGFIN | 474.25 | 465.3 | 472.95 | 499.80 | 446.10 | 2023-10-06 10:38:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-10-06 14:19:00 | 470.55 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -3910.90 | .00 | 1057.00 | -3910.90 | .00 | -3910.90 | -3910.90 |
2511 | 09-10-2023 | RECLTD | 285.45 | 278.5 | 282.35 | 303.20 | 261.50 | 2023-10-10 13:33:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-10-10 14:20:00 | 288.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 5575.50 | .00 | 1770.00 | 5575.50 | .00 | 5575.50 | 5575.50 |
2512 | 10-10-2023 | GRANULES | 362.4 | 356.55 | 359.80 | 377.35 | 342.25 | 1899-12-30 00:00:00 | 2023-10-11 09:30:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-11 14:20:00 | 353.30 | .00 | .00 | .00 | 4514.25 | 1389.00 | .00 | 4514.25 | 4514.25 | 4514.25 |
2513 | 13-10-2023 | SIEMENS | 3609.3 | 3562.3 | 3600.00 | 3741.00 | 3459.00 | 2023-10-16 12:23:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-10-16 14:19:00 | 3608.65 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -89.70 | .00 | 138.00 | -89.70 | .00 | -89.70 | -89.70 |
2514 | 18-10-2023 | GNFC | 671.55 | 653.1 | 667.90 | 723.25 | 612.55 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 748.00 | .00 | .00 | .00 | .00 |
2515 | 25-10-2023 | NESTLEIND | 24529.7 | 24153.1 | 24260.00 | 25389.80 | 23130.20 | 1899-12-30 00:00:00 | 2023-10-26 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-10-26 14:19:00 | 23614.45 | .00 | .00 | .00 | 10773.00 | 20.00 | .00 | 10773.00 | 10773.00 | 10773.00 |
2516 | 01-11-2023 | M&MFIN | 249.9 | 244.55 | 248.80 | 264.85 | 232.75 | 2023-11-02 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-11-02 14:19:00 | 249.50 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -803.60 | .00 | 2009.00 | -803.60 | .00 | -803.60 | -803.60 |
2517 | 02-11-2023 | ONGC | 187.65 | 185.75 | 186.65 | 192.35 | 180.95 | 2023-11-03 09:57:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-11-03 14:19:00 | 190.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6561.10 | .00 | 2678.00 | 6561.10 | .00 | 6561.10 | 6561.10 |
2518 | 03-11-2023 | ICICIGI | 1377.75 | 1360 | 1363.00 | 1416.25 | 1309.75 | 1899-12-30 00:00:00 | 2023-11-06 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-11-06 14:19:00 | 1373.85 | .00 | .00 | .00 | -5069.10 | 366.00 | .00 | -5069.10 | -5069.10 | -5069.10 |
2519 | 07-11-2023 | GUJGASLTD | 419.9 | 416.1 | 418.00 | 429.40 | 406.60 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 1196.00 | .00 | .00 | .00 | .00 |
2520 | 09-11-2023 | BHARATFORG | 1046.05 | 1029.1 | 1032.00 | 1082.85 | 981.15 | 1899-12-30 00:00:00 | 2023-11-10 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-11-10 14:19:00 | 1037.00 | .00 | .00 | .00 | -3823.60 | 484.00 | .00 | -3823.60 | -3823.60 | -3823.60 |
2521 | 09-11-2023 | SBICARD | 753.95 | 748.6 | 750.25 | 766.30 | 734.20 | 1899-12-30 00:00:00 | 2023-11-10 10:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-11-10 14:19:00 | 752.00 | .00 | .00 | .00 | -2264.40 | 666.00 | .00 | -6088.00 | -6088.00 | -2264.40 |
2522 | 21-11-2023 | BAJAJFINSV | 1616.45 | 1593.6 | 1610.00 | 1678.55 | 1541.45 | 2023-11-22 09:55:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-11-22 14:19:00 | 1619.10 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 821.50 | .00 | 310.00 | 821.50 | .00 | 821.50 | 821.50 |
2523 | 22-11-2023 | AARTIIND | 524.7 | 518.65 | 523.90 | 542.05 | 505.75 | 2023-11-23 09:28:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-11-23 14:19:00 | 531.00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 6010.20 | .00 | 954.00 | 6010.20 | .00 | 6010.20 | 6010.20 |
2524 | 22-11-2023 | RBLBANK | 236.9 | 232.4 | 234.50 | 248.00 | 221.00 | 2023-11-23 10:45:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-11-23 14:19:00 | 237.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1172.60 | .00 | 2132.00 | 7182.80 | .00 | 7182.80 | 1172.60 |
2525 | 23-11-2023 | MFSL | 984.8 | 967.35 | 978.40 | 1030.75 | 926.05 | 1899-12-30 00:00:00 | 2023-11-24 09:48:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-11-24 14:19:00 | 968.00 | .00 | .00 | .00 | -332.15 | 511.00 | .00 | -332.15 | -332.15 | -332.15 |
2526 | 28-11-2023 | CIPLA | 1202.75 | 1188 | 1198.75 | 1243.00 | 1154.50 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 1899-12-30 00:00:00 | .00 | .00 | .00 | .00 | .00 | 417.00 | .00 | .00 | .00 | .00 |
2527 | 05-12-2023 | BERGEPAINT | 592.1 | 584.5 | 590.00 | 612.80 | 567.20 | 1899-12-30 00:00:00 | 2023-12-06 12:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-12-06 14:19:00 | 581.95 | .00 | .00 | .00 | 2159.85 | 847.00 | .00 | 2159.85 | 2159.85 | 2159.85 |
2528 | 06-12-2023 | DIXON | 6085 | 5970 | 5998.80 | 6343.80 | 5653.80 | 1899-12-30 00:00:00 | 2023-12-07 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-12-07 14:19:00 | 5986.25 | .00 | .00 | .00 | -1348.75 | 83.00 | .00 | -1348.75 | -1348.75 | -1348.75 |
2529 | 06-12-2023 | SHRIRAMFIN | 2084.1 | 2045 | 2060.95 | 2178.25 | 1943.65 | 1899-12-30 00:00:00 | 2023-12-07 11:37:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-12-07 14:19:00 | 2043.45 | .00 | .00 | .00 | 375.10 | 242.00 | .00 | -973.65 | -973.65 | 375.10 |
2530 | 18-12-2023 | ACC | 2240.8 | 2211 | 2238.00 | 2327.40 | 2148.60 | 1899-12-30 00:00:00 | 2023-12-19 09:40:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-12-19 14:19:00 | 2209.20 | .00 | .00 | .00 | 401.40 | 223.00 | .00 | 401.40 | 401.40 | 401.40 |
2531 | 18-12-2023 | PIIND | 3424.95 | 3380.5 | 3415.00 | 3548.35 | 3281.65 | 1899-12-30 00:00:00 | 2023-12-19 10:10:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | .00 | 2023-12-19 14:19:00 | 3395.80 | .00 | .00 | .00 | -2233.80 | 146.00 | .00 | -1832.40 | -1832.40 | -2233.80 |
2532 | 26-12-2023 | APOLLOTYRE | 431.2 | 425.25 | 431.15 | 449.00 | 413.30 | 2023-12-27 09:20:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-12-27 14:19:00 | 437.85 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7707.35 | .00 | 1159.00 | 7707.35 | .00 | 7707.35 | 7707.35 |
2533 | 27-12-2023 | PEL | 922.7 | 905 | 918.50 | 971.60 | 865.40 | 2023-12-28 09:25:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-12-28 14:19:00 | 912.90 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -5331.20 | .00 | 544.00 | -5331.20 | .00 | -5331.20 | -5331.20 |
2534 | 28-12-2023 | BAJFINANCE | 7290 | 7200 | 7231.65 | 7501.65 | 6961.65 | 2023-12-29 11:53:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-12-29 14:19:00 | 7308.60 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 1283.40 | .00 | 69.00 | 1283.40 | .00 | 1283.40 | 1283.40 |
2535 | 28-12-2023 | SHRIRAMFIN | 2064.8 | 2036.1 | 2052.50 | 2138.60 | 1966.40 | 2023-12-29 14:01:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2023-12-29 14:19:00 | 2054.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | -2515.05 | .00 | 243.00 | -1231.65 | .00 | -1231.65 | -2515.05 |
2536 | 29-12-2023 | COROMANDEL | 1255.3 | 1234.65 | 1251.65 | 1313.60 | 1189.70 | 2024-01-01 09:34:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2024-01-01 14:19:00 | 1255.95 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 259.35 | .00 | 399.00 | 259.35 | .00 | 259.35 | 259.35 |
2537 | 29-12-2023 | ZYDUSLIFE | 691.8 | 683.35 | 688.10 | 713.45 | 662.75 | 2024-01-01 11:41:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 1899-12-30 00:00:00 | 2024-01-01 14:19:00 | 702.45 | 1899-12-30 00:00:00 | .00 | .00 | .00 | 7731.90 | .00 | 726.00 | 7991.25 | .00 | 7991.25 | 7731.90 |
2538 | 01-01-2024 | HINDPETRO | 406.5 | 398.1 | 401.3 | 426.5 | 376.1 | 0 | 2024-01-02 09:20:00 | 0 | 2024-01-02 12:36:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -336 | 40 | 122613 | 35220 | 157833 | -336 |
2539 | 01-01-2024 | CUMMINSIND | 1974.4 | 1945.55 | 1955 | 2041.55 | 1868.45 | 0 | 2024-01-02 09:35:00 | 0 | 0 | 0 | 2024-01-02 14:19:00 | 0 | 0 | 0 | 1957.2 | 0 | -466 | 40 | 122613 | 34754 | 157367 | -466 |
2540 | 01-01-2024 | VOLTAS | 982.35 | 972.5 | 977.4 | 1006.95 | 947.85 | 2024-01-02 14:19:00 | 2024-01-02 10:00:00 | 0 | 2024-01-02 12:36:00 | 2024-01-02 14:19:00 | 0 | 0 | 0 | 989.55 | 0 | 288 | -394 | 40 | 122901 | 34360 | 157261 | -106 |
2541 | 01-01-2024 | AUBANK | 790.9 | 779 | 786 | 821.7 | 750.3 | 0 | 2024-01-02 09:24:00 | 0 | 0 | 0 | 2024-01-02 14:19:00 | 0 | 0 | 0 | 770.85 | 0 | 326 | 40 | 122901 | 34686 | 157587 | 326 |
2542 | 03-01-2024 | LICHSGFIN | 562.55 | 555.15 | 558.95 | 581.15 | 536.75 | 2024-01-04 14:19:00 | 2024-01-04 11:05:00 | 0 | 2024-01-04 13:40:00 | 2024-01-04 14:19:00 | 0 | 0 | 0 | 565.45 | 0 | 116 | -296 | 40 | 123017 | 34390 | 157407 | -180 |
2543 | 04-01-2024 | TVSMOTOR | 2014.1 | 1979.3 | 1989.8 | 2094.2 | 1885.4 | 0 | 2024-01-05 14:07:00 | 0 | 0 | 0 | 2024-01-05 14:19:00 | 0 | 0 | 0 | 1972.15 | 0 | 286 | 40 | 123017 | 34676 | 157693 | 286 |
2544 | 09-01-2024 | ABCAPITAL | 177.45 | 174.6 | 175.95 | 184.5 | 167.4 | 0 | 2024-01-10 09:20:00 | 0 | 0 | 0 | 2024-01-10 14:19:00 | 0 | 0 | 0 | 173.7 | 0 | 36 | 40 | 123017 | 34712 | 157729 | 36 |
2545 | 09-01-2024 | BIOCON | 286.8 | 280.5 | 281.2 | 300.1 | 262.3 | 0 | 2024-01-10 09:29:00 | 0 | 0 | 0 | 2024-01-10 14:19:00 | 0 | 0 | 0 | 281.3 | 0 | -32 | 40 | 123017 | 34680 | 157697 | -32 |
2546 | 10-01-2024 | GMRINFRA | 87 | 84.55 | 86.6 | 93.95 | 79.25 | 0 | 2024-01-11 11:29:00 | 0 | 0 | 0 | 2024-01-11 14:19:00 | 0 | 0 | 0 | 85.4 | 0 | -34 | 40 | 123017 | 34646 | 157663 | -34 |
2547 | 11-01-2024 | LALPATHLAB | 2529.4 | 2488.75 | 2513.95 | 2635.9 | 2392 | 0 | 2024-01-12 09:42:00 | 0 | 0 | 0 | 2024-01-12 14:19:00 | 0 | 0 | 0 | 2456.1 | 0 | 1306 | 40 | 123017 | 35952 | 158969 | 1306 |
2548 | 15-01-2024 | SAIL | 116.3 | 113.8 | 115.05 | 122.55 | 107.55 | 2024-01-16 14:19:00 | 0 | 0 | 0 | 2024-01-16 14:19:00 | 0 | 0 | 0 | 119 | 0 | 108 | 0 | 40 | 123125 | 35952 | 159077 | 108 |
2549 | 15-01-2024 | LICHSGFIN | 581.1 | 573 | 576.5 | 600.8 | 552.2 | 2024-01-16 14:19:00 | 0 | 0 | 0 | 2024-01-16 14:19:00 | 0 | 0 | 0 | 586 | 0 | 196 | 0 | 40 | 123321 | 35952 | 159273 | 196 |
2550 | 15-01-2024 | HAVELLS | 1447 | 1423 | 1440.5 | 1512.5 | 1368.5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 123321 | 35952 | 159273 | 0 |
2551 | 16-01-2024 | HAVELLS | 1443 | 1425.9 | 1427.85 | 1479.15 | 1376.55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 123321 | 35952 | 159273 | 0 |
2552 | 24-01-2024 | ABBOTINDIA | 25717.9 | 25240 | 25598.6 | 27032.3 | 24164.9 | 0 | 2024-01-25 11:46:00 | 0 | 0 | 0 | 2024-01-25 14:19:00 | 0 | 0 | 0 | 25069.25 | 0 | 6830 | 40 | 123321 | 42782 | 166103 | 6830 |
2553 | 29-01-2024 | DIXON | 5921.2 | 5842.1 | 5910 | 6147.3 | 5672.7 | 2024-01-30 14:19:00 | 0 | 0 | 0 | 2024-01-30 14:19:00 | 0 | 0 | 0 | 5923.5 | 0 | 92 | 0 | 40 | 123413 | 42782 | 166195 | 92 |
2554 | 29-01-2024 | ZYDUSLIFE | 750.45 | 733.55 | 750.3 | 801 | 699.6 | 2024-01-30 14:19:00 | 0 | 0 | 0 | 2024-01-30 14:19:00 | 0 | 0 | 0 | 761.4 | 0 | 438 | 0 | 40 | 123851 | 42782 | 166633 | 438 |
2555 | 30-01-2024 | POLYCAB | 4384.95 | 4300 | 4338.6 | 4593.45 | 4083.75 | 0 | 2024-01-31 09:20:00 | 0 | 0 | 0 | 2024-01-31 14:19:00 | 0 | 0 | 0 | 4338.8 | 0 | -1552 | 40 | 123851 | 41230 | 165081 | -1552 |
2556 | 01-02-2024 | BOSCHLTD | 23850 | 23589.25 | 23848 | 24630.25 | 23065.75 | 2024-02-02 14:19:00 | 0 | 0 | 0 | 2024-02-02 14:19:00 | 0 | 0 | 0 | 23986.7 | 0 | 5468 | 0 | 40 | 129319 | 41230 | 170549 | 5468 |
2557 | 01-02-2024 | ABFRL | 245.1 | 240.5 | 242.95 | 256.75 | 229.15 | 2024-02-02 14:19:00 | 0 | 0 | 0 | 2024-02-02 14:19:00 | 0 | 0 | 0 | 248.4 | 0 | 132 | 0 | 40 | 129451 | 41230 | 170681 | 132 |
2558 | 06-02-2024 | INDHOTEL | 511.5 | 504.55 | 508.4 | 529.25 | 487.55 | 2024-02-07 14:19:00 | 0 | 0 | 0 | 2024-02-07 14:19:00 | 0 | 0 | 0 | 526.5 | 0 | 600 | 0 | 40 | 130051 | 41230 | 171281 | 600 |
2559 | 07-02-2024 | VOLTAS | 1042.85 | 1020.15 | 1042 | 1110.1 | 973.9 | 2024-02-08 14:19:00 | 0 | 0 | 0 | 2024-02-08 14:19:00 | 0 | 0 | 0 | 1063.2 | 0 | 814 | 0 | 40 | 130865 | 41230 | 172095 | 814 |
2560 | 07-02-2024 | BHARTIARTL | 1148.25 | 1131.8 | 1144.4 | 1193.75 | 1095.05 | 0 | 2024-02-08 09:32:00 | 0 | 0 | 0 | 2024-02-08 14:19:00 | 0 | 0 | 0 | 1132 | 0 | -8 | 40 | 130865 | 41222 | 172087 | -8 |
2561 | 08-02-2024 | INDIGO | 3168.55 | 3115 | 3130 | 3290.65 | 2969.35 | 0 | 2024-02-09 09:41:00 | 0 | 0 | 0 | 2024-02-09 14:19:00 | 0 | 0 | 0 | 3104 | 0 | 440 | 40 | 130865 | 41662 | 172527 | 440 |
2562 | 12-02-2024 | TRENT | 3834.65 | 3700.1 | 3785 | 4188.65 | 3381.35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 130865 | 41662 | 172527 | 0 |
2563 | 12-02-2024 | CUMMINSIND | 2623 | 2551.55 | 2567.95 | 2782.3 | 2353.6 | 0 | 2024-02-13 09:20:00 | 0 | 0 | 0 | 2024-02-13 14:19:00 | 0 | 0 | 0 | 2533.5 | 0 | 722 | 40 | 130865 | 42384 | 173249 | 722 |
2564 | 13-02-2024 | PFC | 426.7 | 414.6 | 416 | 452.3 | 379.7 | 2024-02-14 14:19:00 | 2024-02-14 09:23:00 | 0 | 2024-02-14 10:15:00 | 2024-02-14 14:19:00 | 0 | 0 | 0 | 429.6 | 0 | 116 | -484 | 40 | 130981 | 41900 | 172881 | -368 |
2565 | 15-02-2024 | SIEMENS | 4405.95 | 4322.95 | 4365.15 | 4614.15 | 4116.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 130981 | 41900 | 172881 | 0 |
2566 | 15-02-2024 | BANDHANBNK | 199.75 | 196.65 | 199.7 | 209 | 190.4 | 2024-02-16 14:19:00 | 0 | 0 | 0 | 2024-02-16 14:19:00 | 0 | 0 | 0 | 201.1 | 0 | 54 | 0 | 40 | 131035 | 41900 | 172935 | 54 |
2567 | 19-02-2024 | DEEPAKNTR | 2314.85 | 2275.55 | 2281.6 | 2399.5 | 2163.7 | 2024-02-20 14:19:00 | 0 | 0 | 0 | 2024-02-20 14:19:00 | 0 | 0 | 0 | 2352.4 | 0 | 1502 | 0 | 40 | 132537 | 41900 | 174437 | 1502 |
2568 | 19-02-2024 | IRCTC | 956.75 | 939.55 | 947.4 | 999 | 895.8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 132537 | 41900 | 174437 | 0 |
2569 | 19-02-2024 | MUTHOOTFIN | 1377.15 | 1349.7 | 1359 | 1441.35 | 1276.65 | 0 | 2024-02-20 09:20:00 | 0 | 0 | 0 | 2024-02-20 14:19:00 | 0 | 0 | 0 | 1337.7 | 0 | 480 | 40 | 132537 | 42380 | 174917 | 480 |
2570 | 20-02-2024 | IRCTC | 954.9 | 944.25 | 952.65 | 984.6 | 920.7 | 0 | 2024-02-21 10:21:00 | 0 | 0 | 0 | 2024-02-21 14:19:00 | 0 | 0 | 0 | 936 | 0 | 330 | 40 | 132537 | 42710 | 175247 | 330 |
2571 | 21-02-2024 | HDFCAMC | 3809.8 | 3726 | 3753 | 4004.4 | 3501.6 | 0 | 2024-02-22 09:59:00 | 0 | 0 | 0 | 2024-02-22 14:19:00 | 0 | 0 | 0 | 3771.65 | 0 | -1826 | 40 | 132537 | 40884 | 173421 | -1826 |
2572 | 22-02-2024 | IPCALAB | 1236 | 1213.35 | 1235 | 1302.95 | 1167.05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 132537 | 40884 | 173421 | 0 |
2573 | 27-02-2024 | DRREDDY | 6459.6 | 6385.25 | 6443.45 | 6666.5 | 6220.4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 132537 | 40884 | 173421 | 0 |
2574 | 28-02-2024 | ALKEM | 5079.8 | 4957.6 | 5018 | 5384.6 | 4651.4 | 2024-02-29 14:19:00 | 0 | 0 | 0 | 2024-02-29 14:19:00 | 0 | 0 | 0 | 5091.5 | 0 | 468 | 0 | 40 | 133005 | 40884 | 173889 | 468 |
2575 | 11-03-2024 | HAVELLS | 1561.35 | 1533.15 | 1537 | 1621.6 | 1452.4 | 0 | 2024-03-12 09:31:00 | 0 | 0 | 0 | 2024-03-12 14:19:00 | 0 | 0 | 0 | 1512.35 | 0 | 832 | 40 | 133005 | 41716 | 174721 | 832 |
2576 | 18-03-2024 | CIPLA | 1495.85 | 1471 | 1482.55 | 1557.1 | 1408 | 0 | 2024-03-19 09:25:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 1439.5 | 0 | 1260 | 40 | 133005 | 42976 | 175981 | 1260 |
2577 | 18-03-2024 | HEROMOTOCO | 4582.5 | 4527.55 | 4554 | 4718.85 | 4389.15 | 0 | 2024-03-19 10:25:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 4533 | 0 | -218 | 40 | 133005 | 42758 | 175763 | -218 |
2578 | 18-03-2024 | LT | 3572.2 | 3526.7 | 3541 | 3677.5 | 3404.5 | 0 | 2024-03-19 09:25:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 3498.25 | 0 | 1138 | 40 | 133005 | 43896 | 176901 | 1138 |
2579 | 18-03-2024 | POLYCAB | 4915 | 4778 | 4810 | 5221 | 4399 | 0 | 2024-03-19 09:21:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 4682.65 | 0 | 3814 | 40 | 133005 | 47710 | 180715 | 3814 |
2580 | 18-03-2024 | DIVISLAB | 3520 | 3475 | 3509.8 | 3644.8 | 3374.8 | 0 | 2024-03-19 09:58:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 3423.8 | 0 | 2048 | 40 | 133005 | 49758 | 182763 | 2048 |
2581 | 18-03-2024 | IGL | 413.8 | 405.6 | 410 | 434.6 | 385.4 | 0 | 2024-03-19 09:49:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 401.85 | 0 | 150 | 40 | 133005 | 49908 | 182913 | 150 |
2582 | 18-03-2024 | SUNTV | 598.5 | 588.1 | 592 | 623.2 | 560.8 | 0 | 2024-03-19 10:01:00 | 0 | 0 | 0 | 2024-03-19 14:19:00 | 0 | 0 | 0 | 578.9 | 0 | 368 | 40 | 133005 | 50276 | 183281 | 368 |
2583 | 19-03-2024 | BHEL | 226.45 | 217.25 | 220 | 247.6 | 192.4 | 0 | 2024-03-20 10:10:00 | 0 | 0 | 0 | 2024-03-20 14:19:00 | 0 | 0 | 0 | 223.1 | 0 | -234 | 40 | 133005 | 50042 | 183047 | -234 |
2584 | 19-03-2024 | M&M | 1865 | 1826.8 | 1851.95 | 1966.55 | 1737.35 | 0 | 2024-03-20 10:23:00 | 0 | 0 | 0 | 2024-03-20 14:19:00 | 0 | 0 | 0 | 1845 | 0 | -728 | 40 | 133005 | 49314 | 182319 | -728 |
2585 | 19-03-2024 | MCX | 3233.7 | 3170.25 | 3200 | 3390.35 | 3009.65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 133005 | 49314 | 182319 | 0 |
2586 | 19-03-2024 | ABFRL | 208.4 | 205.25 | 206.9 | 216.35 | 197.45 | 0 | 2024-03-20 09:27:00 | 0 | 0 | 0 | 2024-03-20 14:19:00 | 0 | 0 | 0 | 204.05 | 0 | 48 | 40 | 133005 | 49362 | 182367 | 48 |
2587 | 21-03-2024 | UBL | 1725 | 1703.4 | 1718.05 | 1782.85 | 1653.25 | 2024-03-22 14:19:00 | 0 | 0 | 0 | 2024-03-22 14:19:00 | 0 | 0 | 0 | 1735.8 | 0 | 432 | 0 | 40 | 133437 | 49362 | 182799 | 432 |
2588 | 21-03-2024 | ASTRAL | 1950 | 1902 | 1940 | 2084 | 1796 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 133437 | 49362 | 182799 | 0 |
2589 | 27-03-2024 | ASIANPAINT | 2842.85 | 2817.7 | 2835.05 | 2910.5 | 2759.6 | 2024-03-28 14:19:00 | 0 | 0 | 0 | 2024-03-28 14:19:00 | 0 | 0 | 0 | 2856.45 | 0 | 544 | 0 | 40 | 133981 | 49362 | 183343 | 544 |
2590 | 27-03-2024 | ITC | 428.9 | 426.45 | 428 | 435.35 | 420.65 | 2024-03-28 14:19:00 | 0 | 0 | 0 | 2024-03-28 14:19:00 | 0 | 0 | 0 | 432.95 | 0 | 162 | 0 | 40 | 134143 | 49362 | 183505 | 162 |
2591 | 01-04-2024 | BPCL | 608.95 | 598.15 | 605 | 637.4 | 572.6 | 2024-04-02 14:19:00 | 0 | 0 | 0 | 2024-04-02 14:19:00 | 0 | 0 | 0 | 615.15 | 0 | 248 | 0 | 40 | 134391 | 49362 | 183753 | 248 |
2592 | 01-04-2024 | BAJAJ-AUTO | 9211.6 | 9013.1 | 9150 | 9745.5 | 8554.5 | 2024-04-02 14:19:00 | 0 | 0 | 0 | 2024-04-02 14:19:00 | 0 | 0 | 0 | 9246.9 | 0 | 1412 | 0 | 40 | 135803 | 49362 | 185165 | 1412 |
2593 | 02-04-2024 | METROPOLIS | 1744.55 | 1704 | 1721 | 1842.65 | 1599.35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 135803 | 49362 | 185165 | 0 |
2594 | 04-04-2024 | GODREJPROP | 2426 | 2401.5 | 2408.9 | 2482.4 | 2335.4 | 2024-04-05 14:19:00 | 0 | 0 | 0 | 0 | 0 | 2024-04-05 14:19:00 | 0 | 0 | 0 | 2256 | 0 | 40 | 138059 | 49362 | 187421 | 2256 |
2595 | 04-04-2024 | OBEROIRLTY | 1544.7 | 1522.05 | 1531 | 1598.95 | 1463.05 | 2024-04-05 14:19:00 | 0 | 0 | 0 | 2024-04-05 14:19:00 | 0 | 0 | 0 | 1557.45 | 0 | 510 | 0 | 40 | 138569 | 49362 | 187931 | 510 |
2596 | 04-04-2024 | ABFRL | 238.8 | 234.05 | 237 | 251.25 | 222.75 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 138569 | 49362 | 187931 | 0 |
2597 | 09-04-2024 | SYNGENE | 733.45 | 725.75 | 731.5 | 754.6 | 708.4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 138569 | 49362 | 187931 | 0 |
2598 | 22-04-2024 | ICICIGI | 1705.9 | 1677.5 | 1686 | 1771.2 | 1600.8 | 0 | 2024-04-23 09:28:00 | 0 | 0 | 0 | 2024-04-23 14:19:00 | 0 | 0 | 0 | 1701.2 | 0 | -948 | 40 | 138569 | 48414 | 186983 | -948 |
2599 | 23-04-2024 | BAJAJ-AUTO | 8861.5 | 8761 | 8819.9 | 9121.4 | 8518.4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 138569 | 48414 | 186983 | 0 |
2600 | 24-04-2024 | FEDERALBNK | 154.45 | 152.95 | 153.5 | 158 | 149 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 155.8 | 0 | 54 | 0 | 40 | 138623 | 48414 | 187037 | 54 |
2601 | 24-04-2024 | TATACOMM | 1756.95 | 1740 | 1746.1 | 1796.95 | 1695.25 | 0 | 2024-04-25 09:24:00 | 0 | 0 | 0 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 1729.9 | 0 | 404 | 40 | 138623 | 48818 | 187441 | 404 |
2602 | 24-04-2024 | APOLLOTYRE | 490.4 | 484.75 | 485.95 | 502.9 | 469 | 2024-04-25 14:19:00 | 2024-04-25 10:52:00 | 0 | 2024-04-25 13:53:00 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 491.35 | 0 | 38 | -226 | 40 | 138661 | 48592 | 187253 | -188 |
2603 | 24-04-2024 | BERGEPAINT | 510 | 505.95 | 507 | 519.15 | 494.85 | 0 | 2024-04-25 09:20:00 | 0 | 0 | 0 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 508.65 | 0 | -108 | 40 | 138661 | 48484 | 187145 | -108 |
2604 | 24-04-2024 | MARICO | 513.2 | 508 | 511.3 | 526.9 | 495.7 | 0 | 2024-04-25 09:22:00 | 0 | 0 | 0 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 507.1 | 0 | 36 | 40 | 138661 | 48520 | 187181 | 36 |
2605 | 24-04-2024 | GUJGASLTD | 548.75 | 540.65 | 544.9 | 569.2 | 520.6 | 0 | 2024-04-25 10:52:00 | 0 | 0 | 0 | 2024-04-25 14:19:00 | 0 | 0 | 0 | 546.3 | 0 | -226 | 40 | 138661 | 48294 | 186955 | -226 |
2606 | 29-04-2024 | KOTAKBANK | 1647.25 | 1609.5 | 1640.4 | 1753.65 | 1527.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 138661 | 48294 | 186955 | 0 |
2607 | 29-04-2024 | TATACONSUM | 1110.4 | 1088.9 | 1099.9 | 1164.4 | 1035.4 | 2024-04-30 14:19:00 | 0 | 0 | 0 | 2024-04-30 14:19:00 | 0 | 0 | 0 | 1112.7 | 0 | 92 | 0 | 40 | 138753 | 48294 | 187047 | 92 |
2608 | 29-04-2024 | METROPOLIS | 1818 | 1782.75 | 1799.9 | 1905.65 | 1694.15 | 2024-04-30 14:19:00 | 0 | 0 | 0 | 2024-04-30 14:19:00 | 0 | 0 | 0 | 1824.8 | 0 | 272 | 0 | 40 | 139025 | 48294 | 187319 | 272 |
2609 | 29-04-2024 | SYNGENE | 701.3 | 689.15 | 695 | 731.45 | 658.55 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 139025 | 48294 | 187319 | 0 |
2610 | 02-05-2024 | APOLLOHOSP | 6000 | 5939.45 | 6000 | 6181.65 | 5818.35 | 2024-05-03 14:19:00 | 0 | 0 | 0 | 2024-05-03 14:19:00 | 0 | 0 | 0 | 6011.75 | 0 | 470 | 0 | 40 | 139495 | 48294 | 187789 | 470 |
2611 | 02-05-2024 | MGL | 1469.3 | 1440.1 | 1461.35 | 1548.95 | 1373.75 | 0 | 2024-05-03 12:56:00 | 0 | 0 | 0 | 2024-05-03 14:19:00 | 0 | 0 | 0 | 1424.65 | 0 | 618 | 40 | 139495 | 48912 | 188407 | 618 |
2612 | 06-05-2024 | NAUKRI | 6054 | 5961 | 5983 | 6262 | 5704 | 0 | 2024-05-07 09:20:00 | 0 | 0 | 0 | 2024-05-07 14:19:00 | 0 | 0 | 0 | 5894.75 | 0 | 2650 | 40 | 139495 | 51562 | 191057 | 2650 |
2613 | 08-05-2024 | ADANIPORTS | 1293.7 | 1269.05 | 1279 | 1352.95 | 1205.05 | 0 | 2024-05-09 10:44:00 | 0 | 0 | 0 | 2024-05-09 14:19:00 | 0 | 0 | 0 | 1260.65 | 0 | 336 | 40 | 139495 | 51898 | 191393 | 336 |
2614 | 09-05-2024 | VEDL | 408.4 | 393 | 397 | 443.2 | 350.8 | 2024-05-10 14:19:00 | 0 | 0 | 0 | 2024-05-10 14:19:00 | 0 | 0 | 0 | 410.9 | 0 | 100 | 0 | 40 | 139595 | 51898 | 191493 | 100 |
2615 | 09-05-2024 | SHREECEM | 25720 | 25420.8 | 25600 | 26497.6 | 24702.4 | 0 | 2024-05-10 09:40:00 | 0 | 2024-05-10 10:36:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -11968 | 40 | 139595 | 39930 | 179525 | -11968 |
2616 | 09-05-2024 | BSOFT | 619.9 | 602.15 | 605.4 | 658.65 | 552.15 | 0 | 2024-05-10 09:20:00 | 0 | 0 | 0 | 2024-05-10 14:19:00 | 0 | 0 | 0 | 580.65 | 0 | 860 | 40 | 139595 | 40790 | 180385 | 860 |
2617 | 09-05-2024 | ASTRAL | 2108 | 2060.3 | 2065.25 | 2208.35 | 1922.15 | 2024-05-10 14:19:00 | 2024-05-10 09:22:00 | 0 | 2024-05-10 11:31:00 | 2024-05-10 14:19:00 | 0 | 0 | 0 | 2133.7 | 0 | 1028 | -1908 | 40 | 140623 | 38882 | 179505 | -880 |
2618 | 13-05-2024 | NESTLEIND | 2541.9 | 2506.05 | 2506.1 | 2613.65 | 2398.55 | 0 | 2024-05-14 09:24:00 | 0 | 0 | 0 | 2024-05-14 14:19:00 | 0 | 0 | 0 | 2489.5 | 0 | 662 | 40 | 140623 | 39544 | 180167 | 662 |
2619 | 13-05-2024 | ITC | 435.45 | 429.5 | 430.5 | 448.35 | 412.65 | 0 | 2024-05-14 09:25:00 | 0 | 0 | 0 | 2024-05-14 14:19:00 | 0 | 0 | 0 | 430.4 | 0 | -36 | 40 | 140623 | 39508 | 180131 | -36 |
2620 | 13-05-2024 | IPCALAB | 1314.3 | 1291.45 | 1300.05 | 1368.6 | 1231.5 | 0 | 2024-05-14 10:01:00 | 0 | 0 | 0 | 2024-05-14 14:19:00 | 0 | 0 | 0 | 1286.05 | 0 | 216 | 40 | 140623 | 39724 | 180347 | 216 |
2621 | 16-05-2024 | BOSCHLTD | 31277 | 30600.05 | 31043.55 | 33074.4 | 29012.7 | 0 | 2024-05-17 12:02:00 | 0 | 0 | 0 | 2024-05-17 14:19:00 | 0 | 0 | 0 | 30775.25 | 0 | -7008 | 40 | 140623 | 32716 | 173339 | -7008 |
2622 | 16-05-2024 | IGL | 444.9 | 436.55 | 442 | 467.05 | 416.95 | 0 | 2024-05-17 10:13:00 | 0 | 0 | 0 | 2024-05-17 14:19:00 | 0 | 0 | 0 | 440.05 | 0 | -140 | 40 | 140623 | 32576 | 173199 | -140 |
2623 | 17-05-2024 | CIPLA | 1419.9 | 1396.4 | 1403 | 1473.5 | 1332.5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 140623 | 32576 | 173199 | 0 |
2624 | 17-05-2024 | JKCEMENT | 3912.35 | 3828 | 3900.05 | 4153.1 | 3647 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 140623 | 32576 | 173199 | 0 |
2625 | 22-05-2024 | CHAMBLFERT | 404.25 | 396.15 | 398.2 | 422.5 | 373.9 | 0 | 2024-05-23 09:20:00 | 0 | 0 | 0 | 2024-05-23 14:19:00 | 0 | 0 | 0 | 393.4 | 0 | 110 | 40 | 140623 | 32686 | 173309 | 110 |
2626 | 23-05-2024 | BALKRISIND | 3128.95 | 3043.6 | 3046 | 3302.05 | 2789.95 | 0 | 2024-05-24 09:39:00 | 0 | 0 | 0 | 2024-05-24 14:19:00 | 0 | 0 | 0 | 3082.8 | 0 | -1568 | 40 | 140623 | 31118 | 171741 | -1568 |
2627 | 23-05-2024 | BERGEPAINT | 491.65 | 487.45 | 489 | 501.6 | 476.4 | 0 | 2024-05-24 09:25:00 | 0 | 0 | 0 | 2024-05-24 14:19:00 | 0 | 0 | 0 | 486.25 | 0 | 48 | 40 | 140623 | 31166 | 171789 | 48 |
2628 | 23-05-2024 | POLYCAB | 6740 | 6592.15 | 6647.85 | 7091.4 | 6204.3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 140623 | 31166 | 171789 | 0 |
2629 | 27-05-2024 | APOLLOHOSP | 5959.5 | 5918 | 5944.15 | 6068.65 | 5819.65 | 0 | 2024-05-28 10:10:00 | 0 | 0 | 0 | 2024-05-28 14:19:00 | 0 | 0 | 0 | 5890 | 0 | 1120 | 40 | 140623 | 32286 | 172909 | 1120 |
2630 | 28-05-2024 | HAVELLS | 1907 | 1876.15 | 1889.5 | 1982.05 | 1796.95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 140623 | 32286 | 172909 | 0 |
2631 | 29-05-2024 | UNITDSPR | 1191.85 | 1169.6 | 1180.15 | 1246.9 | 1113.4 | 0 | 2024-05-30 09:56:00 | 0 | 0 | 0 | 2024-05-30 14:19:00 | 0 | 0 | 0 | 1168.15 | 0 | 58 | 40 | 140623 | 32344 | 172967 | 58 |
2632 | 29-05-2024 | RECLTD | 582.75 | 567 | 568.75 | 616 | 521.5 | 0 | 2024-05-30 09:20:00 | 0 | 0 | 0 | 2024-05-30 14:19:00 | 0 | 0 | 0 | 551.3 | 0 | 628 | 40 | 140623 | 32972 | 173595 | 628 |
2633 | 30-05-2024 | TRENT | 4698 | 4602.2 | 4665 | 4952.4 | 4377.6 | 0 | 2024-05-31 09:47:00 | 0 | 0 | 0 | 2024-05-31 14:19:00 | 0 | 0 | 0 | 4656.75 | 0 | -2182 | 40 | 140623 | 30790 | 171413 | -2182 |
2634 | 30-05-2024 | PNB | 130 | 127 | 128.6 | 137.6 | 119.6 | 0 | 2024-05-31 09:47:00 | 0 | 0 | 0 | 2024-05-31 14:19:00 | 0 | 0 | 0 | 129.15 | 0 | -86 | 40 | 140623 | 30704 | 171327 | -86 |
2635 | 03-06-2024 | BATAINDIA | 1398.65 | 1360.3 | 1372 | 1487.05 | 1256.95 | 0 | 2024-06-04 09:20:00 | 0 | 0 | 0 | 2024-06-04 14:19:00 | 0 | 0 | 0 | 1349.7 | 0 | 424 | 40 | 140623 | 31128 | 171751 | 424 |
2636 | 06-06-2024 | JKCEMENT | 4027.75 | 3900.95 | 4025 | 4405.4 | 3644.6 | 2024-06-07 14:19:00 | 0 | 0 | 0 | 2024-06-07 14:19:00 | 0 | 0 | 0 | 4163.75 | 0 | 5440 | 0 | 40 | 146063 | 31128 | 177191 | 5440 |
2637 | 10-06-2024 | BOSCHLTD | 30929.95 | 30563.8 | 30765.1 | 31863.55 | 29666.65 | 2024-06-11 14:19:00 | 0 | 0 | 0 | 2024-06-11 14:19:00 | 0 | 0 | 0 | 31233.55 | 0 | 12144 | 0 | 40 | 158207 | 31128 | 189335 | 12144 |
2638 | 10-06-2024 | HINDUNILVR | 2593.65 | 2546 | 2566 | 2708.95 | 2423.05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 158207 | 31128 | 189335 | 0 |
2639 | 10-06-2024 | HINDCOPPER | 341 | 335.1 | 337 | 354.7 | 319.3 | 0 | 2024-06-11 13:22:00 | 0 | 0 | 0 | 2024-06-11 14:19:00 | 0 | 0 | 0 | 334.15 | 0 | 38 | 40 | 158207 | 31166 | 189373 | 38 |
2640 | 11-06-2024 | TITAN | 3438.3 | 3401.9 | 3411.35 | 3520.55 | 3302.15 | 0 | 2024-06-12 09:20:00 | 0 | 0 | 0 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 3382.95 | 0 | 758 | 40 | 158207 | 31924 | 190131 | 758 |
2641 | 11-06-2024 | HINDUNILVR | 2576.7 | 2551.3 | 2568 | 2644.2 | 2491.8 | 0 | 2024-06-12 09:20:00 | 0 | 0 | 0 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 2530 | 0 | 852 | 40 | 158207 | 32776 | 190983 | 852 |
2642 | 11-06-2024 | INDHOTEL | 586.05 | 577.85 | 582.05 | 606.65 | 557.45 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 586.1 | 0 | 2 | 0 | 40 | 158209 | 32776 | 190985 | 2 |
2643 | 11-06-2024 | GODREJCP | 1443.25 | 1420.05 | 1442.15 | 1511.75 | 1372.55 | 0 | 2024-06-12 10:05:00 | 0 | 0 | 0 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 1411.85 | 0 | 328 | 40 | 158209 | 33104 | 191313 | 328 |
2644 | 11-06-2024 | LTIM | 4946.35 | 4893.1 | 4937.75 | 5097.5 | 4778 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 2024-06-12 14:19:00 | 0 | 0 | 0 | 4991.85 | 0 | 1820 | 0 | 40 | 160029 | 33104 | 193133 | 1820 |
2645 | 12-06-2024 | AUROPHARMA | 1260.55 | 1241 | 1250 | 1308.65 | 1191.35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 160029 | 33104 | 193133 | 0 |
2646 | 18-06-2024 | INDIGO | 4328.8 | 4280 | 4308 | 4454.4 | 4161.6 | 0 | 2024-06-19 09:27:00 | 0 | 0 | 0 | 2024-06-19 14:19:00 | 0 | 0 | 0 | 4236.75 | 0 | 1730 | 40 | 160029 | 34834 | 194863 | 1730 |
2647 | 20-06-2024 | METROPOLIS | 1965 | 1935.95 | 1949 | 2036.15 | 1861.85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 160029 | 34834 | 194863 | 0 |
2648 | 24-06-2024 | IGL | 478.6 | 471.4 | 475.9 | 497.5 | 454.3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 160029 | 34834 | 194863 | 0 |
2649 | 25-06-2024 | HINDUNILVR | 2446.7 | 2427.9 | 2437 | 2493.4 | 2380.6 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 160029 | 34834 | 194863 | 0 |
2650 | 25-06-2024 | GRANULES | 497.8 | 486.2 | 490.55 | 525.35 | 455.75 | 2024-06-26 14:19:00 | 0 | 0 | 0 | 2024-06-26 14:19:00 | 0 | 0 | 0 | 500.4 | 0 | 104 | 0 | 40 | 160133 | 34834 | 194967 | 104 |
2651 | 26-06-2024 | ADANIENT | 3187.7 | 3163.9 | 3177 | 3248.4 | 3105.6 | 0 | 2024-06-27 11:55:00 | 0 | 0 | 0 | 2024-06-27 14:19:00 | 0 | 0 | 0 | 3163.2 | 0 | 28 | 40 | 160133 | 34862 | 194995 | 28 |
2652 | 26-06-2024 | CANBK | 119.37 | 117.21 | 118.18 | 124.66 | 111.7 | 0 | 2024-06-27 14:08:00 | 0 | 0 | 0 | 2024-06-27 14:19:00 | 0 | 0 | 0 | 117.25 | 0 | -1.6 | 40 | 160133 | 34860.4 | 194993.4 | -1.6 |
2653 | 01-07-2024 | ALKEM | 5010.8 | 4941 | 4968.6 | 5178 | 4759.2 | 0 | 2024-07-02 09:34:00 | 0 | 0 | 0 | 2024-07-02 14:19:00 | 0 | 0 | 0 | 4906.05 | 0 | 1398 | 40 | 160133 | 36258.4 | 196391.4 | 1398 |
2654 | 02-07-2024 | MRF | 129959.95 | 128125.1 | 129222.5 | 134727.05 | 123717.95 | 0 | 2024-07-03 10:47:00 | 0 | 0 | 0 | 2024-07-03 14:19:00 | 0 | 0 | 0 | 128722.6 | 0 | -23900 | 40 | 160133 | 12358.4 | 172491.4 | -23900 |
2655 | 02-07-2024 | RELIANCE | 1573.5 | 1557 | 1566.33 | 1615.83 | 1516.83 | 0 | 2024-07-03 09:57:00 | 0 | 0 | 0 | 2024-07-03 14:19:00 | 0 | 0 | 0 | 1544.55 | 0 | 498 | 40 | 160133 | 12856.4 | 172989.4 | 498 |
2656 | 03-07-2024 | CHAMBLFERT | 519.7 | 508.25 | 516 | 550.35 | 481.65 | 2024-07-04 14:19:00 | 0 | 0 | 0 | 2024-07-04 14:19:00 | 0 | 0 | 0 | 521.05 | 0 | 54 | 0 | 40 | 160187 | 12856.4 | 173043.4 | 54 |
2657 | 03-07-2024 | LTIM | 5501.25 | 5435.3 | 5482.65 | 5680.5 | 5284.8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 160187 | 12856.4 | 173043.4 | 0 |
2658 | 04-07-2024 | EXIDEIND | 570.7 | 563.55 | 569.05 | 590.5 | 547.6 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 160187 | 12856.4 | 173043.4 | 0 |
2659 | 04-07-2024 | TATACOMM | 1900 | 1874.3 | 1878.7 | 1955.8 | 1801.6 | 0 | 2024-07-05 09:30:00 | 0 | 0 | 0 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 1890 | 0 | -628 | 40 | 160187 | 12228.4 | 172415.4 | -628 |
2660 | 04-07-2024 | NESTLEIND | 2565 | 2542.05 | 2550.6 | 2619.45 | 2481.75 | 2024-07-05 14:19:00 | 2024-07-05 09:20:00 | 0 | 2024-07-05 11:45:00 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 2565 | 0 | 0 | -918 | 40 | 160187 | 11310.4 | 171497.4 | -918 |
2661 | 04-07-2024 | BRITANNIA | 5487.35 | 5397.55 | 5445.95 | 5715.35 | 5176.55 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 5525.6 | 0 | 1530 | 0 | 40 | 161717 | 11310.4 | 173027.4 | 1530 |
2662 | 04-07-2024 | CANFINHOME | 908 | 886.45 | 890.6 | 955.25 | 825.95 | 0 | 2024-07-05 09:50:00 | 0 | 0 | 0 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 888.85 | 0 | -96 | 40 | 161717 | 11214.4 | 172931.4 | -96 |
2663 | 04-07-2024 | MANAPPURAM | 209.95 | 207.43 | 208.41 | 215.97 | 200.85 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 210.04 | 0 | 3.6 | 0 | 40 | 161720.6 | 11214.4 | 172935 | 3.6 |
2664 | 04-07-2024 | INDUSINDBK | 1457.85 | 1436.2 | 1437 | 1501.95 | 1372.05 | 0 | 2024-07-05 09:30:00 | 0 | 0 | 0 | 2024-07-05 14:19:00 | 0 | 0 | 0 | 1433.55 | 0 | 106 | 40 | 161720.6 | 11320.4 | 173041 | 106 |
2665 | 08-07-2024 | AMBUJACEM | 688.55 | 679.2 | 682 | 710.05 | 653.95 | 0 | 2024-07-09 10:08:00 | 0 | 0 | 0 | 2024-07-09 14:19:00 | 0 | 0 | 0 | 679.3 | 0 | -4 | 40 | 161720.6 | 11316.4 | 173037 | -4 |
2666 | 11-07-2024 | MGL | 1718.5 | 1673.2 | 1709 | 1844.9 | 1573.1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 161720.6 | 11316.4 | 173037 | 0 |
2667 | 15-07-2024 | NESTLEIND | 2619.5 | 2597 | 2604.6 | 2672.1 | 2537.1 | 0 | 2024-07-16 09:20:00 | 0 | 0 | 0 | 2024-07-16 14:19:00 | 0 | 0 | 0 | 2608.85 | 0 | -474 | 40 | 161720.6 | 10842.4 | 172563 | -474 |
2668 | 25-07-2024 | M&M | 2827 | 2781.8 | 2821.6 | 2957.2 | 2686 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2874.25 | 0 | 1890 | 0 | 40 | 163610.6 | 10842.4 | 174453 | 1890 |
2669 | 25-07-2024 | GNFC | 674 | 656.05 | 668.2 | 722.05 | 614.35 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 684.3 | 0 | 412 | 0 | 40 | 164022.6 | 10842.4 | 174865 | 412 |
2670 | 25-07-2024 | APOLLOHOSP | 6434.15 | 6372 | 6433 | 6619.45 | 6246.55 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 7412 | 0 | 40 | 171434.6 | 10842.4 | 182277 | 7412 |
2671 | 25-07-2024 | DIXON | 10975 | 10741.45 | 10970 | 11670.65 | 10269.35 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 11149.15 | 0 | 6966 | 0 | 40 | 178400.6 | 10842.4 | 189243 | 6966 |
2672 | 25-07-2024 | MANAPPURAM | 209.5 | 203.5 | 204.81 | 222.81 | 186.81 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 210.13 | 0 | 25.2 | 0 | 40 | 178425.8 | 10842.4 | 189268.2 | 25.2 |
2673 | 25-07-2024 | DLF | 822.5 | 802.55 | 817.45 | 877.3 | 757.6 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 830.65 | 0 | 326 | 0 | 40 | 178751.8 | 10842.4 | 189594.2 | 326 |
2674 | 25-07-2024 | OBEROIRLTY | 1751.6 | 1711.2 | 1734 | 1855.2 | 1612.8 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 2024-07-26 14:19:00 | 0 | 0 | 0 | 1784 | 0 | 1296 | 0 | 40 | 180047.8 | 10842.4 | 190890.2 | 1296 |
2675 | 30-07-2024 | MPHASIS | 2929.9 | 2900.45 | 2902 | 2990.35 | 2813.65 | 0 | 2024-07-31 09:31:00 | 0 | 2024-07-31 09:57:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -1178 | 40 | 180047.8 | 9664.4 | 189712.2 | -1178 |
2676 | 31-07-2024 | CHOLAFIN | 1440.85 | 1409.85 | 1418.5 | 1511.5 | 1325.5 | 0 | 2024-08-01 12:08:00 | 0 | 0 | 0 | 2024-08-01 14:19:00 | 0 | 0 | 0 | 1390 | 0 | 794 | 40 | 180047.8 | 10458.4 | 190506.2 | 794 |
2677 | 31-07-2024 | ICICIBANK | 1224.65 | 1211 | 1212.5 | 1253.45 | 1171.55 | 0 | 2024-08-01 14:09:00 | 0 | 0 | 0 | 2024-08-01 14:19:00 | 0 | 0 | 0 | 1210.5 | 0 | 20 | 40 | 180047.8 | 10478.4 | 190526.2 | 20 |
2678 | 31-07-2024 | CUB | 173.37 | 170.64 | 172 | 180.19 | 163.81 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 180047.8 | 10478.4 | 190526.2 | 0 |
2679 | 01-08-2024 | PETRONET | 372.9 | 364.3 | 364.65 | 390.45 | 338.85 | 0 | 2024-08-02 09:30:00 | 0 | 0 | 0 | 2024-08-02 14:19:00 | 0 | 0 | 0 | 364 | 0 | 12 | 40 | 180047.8 | 10490.4 | 190538.2 | 12 |
2680 | 06-08-2024 | IEX | 196.64 | 189.27 | 193.51 | 215.62 | 171.4 | 2024-08-07 14:19:00 | 0 | 0 | 0 | 2024-08-07 14:19:00 | 0 | 0 | 0 | 196.69 | 0 | 2 | 0 | 40 | 180049.8 | 10490.4 | 190540.2 | 2 |
2681 | 07-08-2024 | BALKRISIND | 3225.1 | 3172.9 | 3204 | 3360.6 | 3047.4 | 0 | 2024-08-08 11:40:00 | 0 | 0 | 0 | 2024-08-08 14:19:00 | 0 | 0 | 0 | 3136.95 | 0 | 1438 | 40 | 180049.8 | 11928.4 | 191978.2 | 1438 |
2682 | 07-08-2024 | SHRIRAMFIN | 2931.95 | 2870.55 | 2915.35 | 3099.55 | 2731.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 180049.8 | 11928.4 | 191978.2 | 0 |
2683 | 07-08-2024 | UPL | 549 | 535.55 | 546.75 | 587.1 | 506.4 | 2024-08-08 14:19:00 | 0 | 0 | 0 | 2024-08-08 14:19:00 | 0 | 0 | 0 | 550.15 | 0 | 46 | 0 | 40 | 180095.8 | 11928.4 | 192024.2 | 46 |
2684 | 07-08-2024 | MOTHERSON | 182.62 | 176.95 | 180.64 | 197.65 | 163.63 | 2024-08-08 14:19:00 | 0 | 0 | 0 | 2024-08-08 14:19:00 | 0 | 0 | 0 | 182.8 | 0 | 7.2 | 0 | 40 | 180103 | 11928.4 | 192031.4 | 7.2 |
2685 | 07-08-2024 | PNB | 116.25 | 114.03 | 116.25 | 122.91 | 109.59 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 180103 | 11928.4 | 192031.4 | 0 |
2686 | 07-08-2024 | DIVISLAB | 4957.1 | 4841 | 4920.1 | 5268.4 | 4571.8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 180103 | 11928.4 | 192031.4 | 0 |
2687 | 08-08-2024 | EXIDEIND | 498.7 | 485 | 488.75 | 529.85 | 447.65 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 180103 | 11928.4 | 192031.4 | 0 |
2688 | 08-08-2024 | AMBUJACEM | 645.25 | 637.1 | 645 | 669.45 | 620.55 | 0 | 2024-08-09 10:53:00 | 0 | 0 | 0 | 2024-08-09 14:19:00 | 0 | 0 | 0 | 632.2 | 0 | 196 | 40 | 180103 | 12124.4 | 192227.4 | 196 |
2689 | 08-08-2024 | IOC | 172.12 | 169.2 | 172.1 | 180.86 | 163.34 | 0 | 2024-08-09 12:52:00 | 0 | 0 | 0 | 2024-08-09 14:19:00 | 0 | 0 | 0 | 169.7 | 0 | -20 | 40 | 180103 | 12104.4 | 192207.4 | -20 |
2690 | 08-08-2024 | IGL | 546.95 | 540.1 | 544.45 | 565 | 523.9 | 0 | 2024-08-09 09:31:00 | 0 | 0 | 0 | 2024-08-09 14:19:00 | 0 | 0 | 0 | 534.85 | 0 | 210 | 40 | 180103 | 12314.4 | 192417.4 | 210 |
2691 | 08-08-2024 | NAUKRI | 7051.05 | 6892.05 | 7015.85 | 7492.85 | 6538.85 | 2024-08-09 14:19:00 | 0 | 0 | 0 | 2024-08-09 14:19:00 | 0 | 0 | 0 | 7188.05 | 0 | 5480 | 0 | 40 | 185583 | 12314.4 | 197897.4 | 5480 |
2692 | 12-08-2024 | TITAN | 3345 | 3295.35 | 3330 | 3478.95 | 3181.05 | 2024-08-13 14:19:00 | 0 | 0 | 0 | 2024-08-13 14:19:00 | 0 | 0 | 0 | 3385 | 0 | 1600 | 0 | 40 | 187183 | 12314.4 | 199497.4 | 1600 |
2693 | 12-08-2024 | BAJAJ-AUTO | 9750.95 | 9615 | 9700 | 10107.85 | 9292.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 187183 | 12314.4 | 199497.4 | 0 |
2694 | 12-08-2024 | COALINDIA | 530.5 | 523.3 | 525 | 546.6 | 503.4 | 0 | 2024-08-13 10:00:00 | 0 | 0 | 0 | 2024-08-13 14:19:00 | 0 | 0 | 0 | 522.05 | 0 | 50 | 40 | 187183 | 12364.4 | 199547.4 | 50 |
2695 | 13-08-2024 | RELIANCE | 1470.08 | 1458 | 1463.55 | 1499.79 | 1427.31 | 0 | 2024-08-14 09:27:00 | 0 | 2024-08-14 13:09:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -483.2 | 40 | 187183 | 11881.2 | 199064.2 | -483.2 |
2696 | 19-08-2024 | TORNTPHARM | 3369.95 | 3328.05 | 3365 | 3490.7 | 3239.3 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 187183 | 11881.2 | 199064.2 | 0 |
2697 | 19-08-2024 | MOTHERSON | 187.54 | 185.2 | 186.55 | 193.57 | 179.53 | 0 | 2024-08-20 09:25:00 | 0 | 2024-08-20 14:13:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -93.6 | 40 | 187183 | 11787.6 | 198970.6 | -93.6 |
2698 | 19-08-2024 | ASTRAL | 1909.65 | 1871 | 1882.8 | 1998.75 | 1766.85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 187183 | 11787.6 | 198970.6 | 0 |
2699 | 19-08-2024 | MUTHOOTFIN | 1860.85 | 1832.25 | 1840.35 | 1926.15 | 1754.55 | 2024-08-20 14:19:00 | 0 | 0 | 0 | 2024-08-20 14:19:00 | 0 | 0 | 0 | 1863.25 | 0 | 96 | 0 | 40 | 187279 | 11787.6 | 199066.6 | 96 |
2700 | 20-08-2024 | MFSL | 1024 | 994.05 | 1019.65 | 1109.5 | 929.8 | 2024-08-21 14:19:00 | 0 | 0 | 0 | 2024-08-21 14:19:00 | 0 | 0 | 0 | 1041.65 | 0 | 706 | 0 | 40 | 187985 | 11787.6 | 199772.6 | 706 |
2701 | 20-08-2024 | COROMANDEL | 1757.5 | 1715 | 1745 | 1872.5 | 1617.5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 187985 | 11787.6 | 199772.6 | 0 |
2702 | 20-08-2024 | DLF | 872 | 860 | 868.75 | 904.75 | 832.75 | 0 | 2024-08-21 10:18:00 | 0 | 0 | 0 | 2024-08-21 14:19:00 | 0 | 0 | 0 | 858 | 0 | 80 | 40 | 187985 | 11867.6 | 199852.6 | 80 |
2703 | 22-08-2024 | METROPOLIS | 2111.45 | 2083.3 | 2110 | 2194.45 | 2025.55 | 0 | 2024-08-23 09:42:00 | 0 | 0 | 0 | 2024-08-23 14:19:00 | 0 | 0 | 0 | 2062.05 | 0 | 850 | 40 | 187985 | 12717.6 | 200702.6 | 850 |
2704 | 22-08-2024 | NATIONALUM | 172.5 | 170 | 171.5 | 179 | 164 | 2024-08-23 14:19:00 | 0 | 0 | 0 | 2024-08-23 14:19:00 | 0 | 0 | 0 | 173 | 0 | 20 | 0 | 40 | 188005 | 12717.6 | 200722.6 | 20 |
2705 | 26-08-2024 | TATACHEM | 1083 | 1071 | 1073.4 | 1109.4 | 1037.4 | 2024-08-27 14:19:00 | 0 | 0 | 0 | 2024-08-27 14:19:00 | 0 | 0 | 0 | 1089.45 | 0 | 258 | 0 | 40 | 188263 | 12717.6 | 200980.6 | 258 |
2706 | 28-08-2024 | APOLLOHOSP | 6848.5 | 6746.55 | 6799.9 | 7105.75 | 6494.05 | 2024-08-29 14:19:00 | 0 | 0 | 0 | 2024-08-29 14:19:00 | 0 | 0 | 0 | 6844.05 | 0 | -178 | 0 | 40 | 188085 | 12717.6 | 200802.6 | -178 |
2707 | 29-08-2024 | MUTHOOTFIN | 1980 | 1950.1 | 1974.05 | 2063.75 | 1884.35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 188085 | 12717.6 | 200802.6 | 0 |
2708 | 02-09-2024 | NESTLEIND | 2516 | 2497.05 | 2502 | 2558.85 | 2445.15 | 2024-09-03 14:19:00 | 0 | 0 | 0 | 2024-09-03 14:19:00 | 0 | 0 | 0 | 2552.55 | 0 | 1462 | 0 | 40 | 189547 | 12717.6 | 202264.6 | 1462 |
2709 | 02-09-2024 | LTTS | 5837 | 5724.1 | 5744.3 | 6083 | 5405.6 | 0 | 2024-09-03 09:20:00 | 0 | 0 | 0 | 2024-09-03 14:19:00 | 0 | 0 | 0 | 5754.65 | 0 | -1222 | 40 | 189547 | 11495.6 | 201042.6 | -1222 |
2710 | 03-09-2024 | BEL | 301.35 | 296.75 | 297.15 | 310.95 | 283.35 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189547 | 11495.6 | 201042.6 | 0 |
2711 | 03-09-2024 | HDFCBANK | 1639.95 | 1624.6 | 1639 | 1685.05 | 1592.95 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189547 | 11495.6 | 201042.6 | 0 |
2712 | 04-09-2024 | DIXON | 12990 | 12692.15 | 12800 | 13693.55 | 11906.45 | 0 | 2024-09-05 09:20:00 | 0 | 0 | 0 | 2024-09-05 14:19:00 | 0 | 0 | 0 | 12460 | 0 | 9286 | 40 | 189547 | 20781.6 | 210328.6 | 9286 |
2713 | 05-09-2024 | VOLTAS | 1795 | 1778.6 | 1783.15 | 1832.35 | 1733.95 | 0 | 2024-09-06 09:29:00 | 0 | 0 | 0 | 2024-09-06 14:19:00 | 0 | 0 | 0 | 1770.8 | 0 | 312 | 40 | 189547 | 21093.6 | 210640.6 | 312 |
2714 | 05-09-2024 | OFSS | 11319 | 11160.15 | 11250.05 | 11726.6 | 10773.5 | 0 | 2024-09-06 09:46:00 | 0 | 0 | 0 | 2024-09-06 14:19:00 | 0 | 0 | 0 | 10891.25 | 0 | 10756 | 40 | 189547 | 31849.6 | 221396.6 | 10756 |
2715 | 09-09-2024 | MFSL | 1132.85 | 1110.5 | 1124.95 | 1192 | 1057.9 | 2024-09-10 14:19:00 | 0 | 0 | 0 | 2024-09-10 14:19:00 | 0 | 0 | 0 | 1137.15 | 0 | 172 | 0 | 40 | 189719 | 31849.6 | 221568.6 | 172 |
2716 | 09-09-2024 | MUTHOOTFIN | 1994.5 | 1966.5 | 1993 | 2077 | 1909 | 0 | 2024-09-10 09:57:00 | 0 | 0 | 0 | 2024-09-10 14:19:00 | 0 | 0 | 0 | 1956 | 0 | 420 | 40 | 189719 | 32269.6 | 221988.6 | 420 |
2717 | 10-09-2024 | COLPAL | 3702.9 | 3661.3 | 3670.8 | 3795.6 | 3546 | 0 | 2024-09-11 11:50:00 | 0 | 0 | 0 | 2024-09-11 14:19:00 | 0 | 0 | 0 | 3661.85 | 0 | -22 | 40 | 189719 | 32247.6 | 221966.6 | -22 |
2718 | 10-09-2024 | SBICARD | 806.15 | 790.35 | 793.9 | 841.3 | 746.5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189719 | 32247.6 | 221966.6 | 0 |
2719 | 11-09-2024 | SBICARD | 805.7 | 792.7 | 801 | 840 | 762 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189719 | 32247.6 | 221966.6 | 0 |
2720 | 16-09-2024 | INDIGO | 4993 | 4935.2 | 4953 | 5126.4 | 4779.6 | 0 | 2024-09-17 09:31:00 | 0 | 0 | 0 | 2024-09-17 14:19:00 | 0 | 0 | 0 | 4939.55 | 0 | -174 | 40 | 189719 | 32073.6 | 221792.6 | -174 |
2721 | 17-09-2024 | TORNTPHARM | 3476.7 | 3444.45 | 3467 | 3563.75 | 3370.25 | 0 | 2024-09-18 09:20:00 | 0 | 0 | 0 | 0 | 0 | 2024-09-18 14:09:00 | 0 | 0 | 0 | 2968 | 40 | 189719 | 35041.6 | 224760.6 | 2968 |
2722 | 23-09-2024 | ATUL | 7721.9 | 7610.05 | 7630.8 | 7966.35 | 7295.25 | 0 | 2024-09-24 09:31:00 | 0 | 0 | 0 | 2024-09-24 14:19:00 | 0 | 0 | 0 | 7558.05 | 0 | 2080 | 40 | 189719 | 37121.6 | 226840.6 | 2080 |
2723 | 23-09-2024 | WIPRO | 540.4 | 532 | 532.2 | 557.4 | 507 | 2024-09-24 14:19:00 | 2024-09-24 09:20:00 | 0 | 2024-09-24 14:19:00 | 2024-09-24 14:19:00 | 0 | 0 | 0 | 539.6 | 0 | -32 | -336 | 40 | 189687 | 36785.6 | 226472.6 | -368 |
2724 | 23-09-2024 | ZYDUSLIFE | 1063.2 | 1047.65 | 1057.7 | 1104.35 | 1011.05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189687 | 36785.6 | 226472.6 | 0 |
2725 | 25-09-2024 | LT | 3813.2 | 3778 | 3801 | 3906.6 | 3695.4 | 0 | 2024-09-26 10:22:00 | 0 | 0 | 0 | 2024-09-26 14:19:00 | 0 | 0 | 0 | 3743.5 | 0 | 1380 | 40 | 189687 | 38165.6 | 227852.6 | 1380 |
2726 | 25-09-2024 | HAL | 4440 | 4372.55 | 4390.95 | 4593.3 | 4188.6 | 0 | 2024-09-26 09:39:00 | 0 | 0 | 0 | 2024-09-26 14:19:00 | 0 | 0 | 0 | 4331.75 | 0 | 1632 | 40 | 189687 | 39797.6 | 229484.6 | 1632 |
2727 | 25-09-2024 | JUBLFOOD | 709 | 700 | 704.75 | 731.75 | 677.75 | 0 | 2024-09-26 09:45:00 | 0 | 0 | 0 | 2024-09-26 14:19:00 | 0 | 0 | 0 | 684.4 | 0 | 624 | 40 | 189687 | 40421.6 | 230108.6 | 624 |
2728 | 30-09-2024 | LUPIN | 2219.8 | 2179.5 | 2192 | 2312.9 | 2071.1 | 0 | 2024-10-01 10:44:00 | 0 | 0 | 0 | 2024-10-01 14:19:00 | 0 | 0 | 0 | 2192.95 | 0 | -538 | 40 | 189687 | 39883.6 | 229570.6 | -538 |
2729 | 09-10-2024 | HDFCBANK | 1656.75 | 1628.7 | 1639 | 1723.15 | 1554.85 | 2024-10-10 14:19:00 | 0 | 0 | 0 | 2024-10-10 14:19:00 | 0 | 0 | 0 | 1659.75 | 0 | 120 | 0 | 40 | 189807 | 39883.6 | 229690.6 | 120 |
2730 | 09-10-2024 | CUB | 158.99 | 153.96 | 154.7 | 169.79 | 139.61 | 0 | 2024-10-10 14:11:00 | 0 | 0 | 0 | 2024-10-10 14:19:00 | 0 | 0 | 0 | 154.24 | 0 | -11.2 | 40 | 189807 | 39872.4 | 229679.4 | -11.2 |
2731 | 09-10-2024 | NTPC | 424.75 | 417 | 420.7 | 443.95 | 397.45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189807 | 39872.4 | 229679.4 | 0 |
2732 | 10-10-2024 | FEDERALBNK | 187.27 | 184.91 | 185.7 | 192.78 | 178.62 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189807 | 39872.4 | 229679.4 | 0 |
2733 | 14-10-2024 | TORNTPHARM | 3510.3 | 3448.25 | 3498 | 3684.15 | 3311.85 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189807 | 39872.4 | 229679.4 | 0 |
2734 | 14-10-2024 | AMBUJACEM | 590.8 | 583.4 | 590.2 | 612.4 | 568 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189807 | 39872.4 | 229679.4 | 0 |
2735 | 14-10-2024 | ZYDUSLIFE | 1070 | 1055.35 | 1065.4 | 1109.35 | 1021.45 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 189807 | 39872.4 | 229679.4 | 0 |
2736 | 14-10-2024 | MUTHOOTFIN | 1959.15 | 1937.9 | 1949.95 | 2013.7 | 1886.2 | 2024-10-15 14:19:00 | 0 | 0 | 0 | 2024-10-15 14:19:00 | 0 | 0 | 0 | 1961.65 | 0 | 100 | 0 | 40 | 189907 | 39872.4 | 229779.4 | 100 |
2737 | 16-10-2024 | GRANULES | 610.95 | 597.15 | 610.95 | 652.35 | 569.55 | 0 | 2024-10-17 11:26:00 | 0 | 0 | 0 | 2024-10-17 14:19:00 | 0 | 0 | 0 | 593.85 | 0 | 132 | 40 | 189907 | 40004.4 | 229911.4 | 132 |
2738 | 17-10-2024 | HDFCLIFE | 731.5 | 715.95 | 726 | 772.65 | 679.35 | 2024-10-18 14:19:00 | 0 | 0 | 0 | 2024-10-18 14:19:00 | 0 | 0 | 0 | 743.1 | 0 | 464 | 0 | 40 | 190371 | 40004.4 | 230375.4 | 464 |
2739 | 21-10-2024 | DRREDDY | 6770 | 6686.05 | 6727 | 6978.85 | 6475.15 | 0 | 2024-10-22 09:37:00 | 0 | 0 | 0 | 2024-10-22 14:19:00 | 0 | 0 | 0 | 6699 | 0 | -518 | 40 | 190371 | 39486.4 | 229857.4 | -518 |
2740 | 24-10-2024 | JKCEMENT | 4261.85 | 4168.55 | 4250 | 4529.9 | 3970.1 | 0 | 2024-10-25 10:17:00 | 0 | 0 | 0 | 2024-10-25 14:19:00 | 0 | 0 | 0 | 4131.95 | 0 | 1464 | 40 | 190371 | 40950.4 | 231321.4 | 1464 |
2741 | 28-10-2024 | PIDILITIND | 3208 | 3151.6 | 3161.65 | 3330.85 | 2992.45 | 0 | 2024-10-29 09:20:00 | 0 | 0 | 0 | 2024-10-29 14:19:00 | 0 | 0 | 0 | 3110.55 | 0 | 1642 | 40 | 190371 | 42592.4 | 232963.4 | 1642 |
2742 | 28-10-2024 | BSOFT | 578.35 | 566 | 575 | 612.05 | 537.95 | 0 | 2024-10-29 10:44:00 | 0 | 0 | 0 | 2024-10-29 14:19:00 | 0 | 0 | 0 | 576.9 | 0 | -436 | 40 | 190371 | 42156.4 | 232527.4 | -436 |
2743 | 28-10-2024 | LALPATHLAB | 3134.7 | 3054 | 3099.95 | 3342.05 | 2857.85 | 0 | 2024-10-29 12:30:00 | 0 | 0 | 0 | 2024-10-29 14:19:00 | 0 | 0 | 0 | 3059.45 | 0 | -218 | 40 | 190371 | 41938.4 | 232309.4 | -218 |
2744 | 29-10-2024 | TATAPOWER | 428.55 | 415.25 | 426.05 | 465.95 | 386.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 190371 | 41938.4 | 232309.4 | 0 |
2745 | 29-10-2024 | TATACHEM | 1103.5 | 1072.65 | 1096 | 1188.55 | 1003.45 | 2024-10-30 14:19:00 | 0 | 0 | 0 | 2024-10-30 14:19:00 | 0 | 0 | 0 | 1122.65 | 0 | 766 | 0 | 40 | 191137 | 41938.4 | 233075.4 | 766 |
2746 | 29-10-2024 | JINDALSTEL | 924 | 896.45 | 911.65 | 994.3 | 829 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 191137 | 41938.4 | 233075.4 | 0 |
2747 | 29-10-2024 | TVSMOTOR | 2474.4 | 2410.2 | 2425 | 2617.6 | 2232.4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 191137 | 41938.4 | 233075.4 | 0 |
2748 | 29-10-2024 | DALBHARAT | 1804.5 | 1772.05 | 1793.25 | 1890.6 | 1695.9 | 2024-10-30 14:19:00 | 0 | 0 | 0 | 2024-10-30 14:19:00 | 0 | 0 | 0 | 1846.95 | 0 | 1698 | 0 | 40 | 192835 | 41938.4 | 234773.4 | 1698 |
2749 | 29-10-2024 | ABFRL | 307.75 | 298.75 | 306.05 | 333.05 | 279.05 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 192835 | 41938.4 | 234773.4 | 0 |
2750 | 30-10-2024 | LAURUSLABS | 489.7 | 482 | 486 | 509.1 | 462.9 | 0 | 2024-10-31 11:09:00 | 0 | 2024-10-31 13:46:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | -308 | 40 | 192835 | 41630.4 | 234465.4 | -308 |
2751 | 30-10-2024 | NMDC | 228.14 | 223.55 | 224.35 | 238.12 | 210.58 | 0 | 2024-10-31 09:20:00 | 0 | 0 | 0 | 2024-10-31 14:19:00 | 0 | 0 | 0 | 220.92 | 0 | 105.2 | 40 | 192835 | 41735.6 | 234570.6 | 105.2 |
2752 | 30-10-2024 | BANDHANBNK | 179.8 | 177.15 | 179.6 | 187.55 | 171.65 | 2024-10-31 14:19:00 | 2024-10-31 09:25:00 | 0 | 2024-10-31 09:48:00 | 2024-10-31 14:19:00 | 0 | 0 | 0 | 180.51 | 0 | 28.4 | -106 | 40 | 192863.4 | 41629.6 | 234493 | -77.6 |
2753 | 30-10-2024 | PETRONET | 334.9 | 329.8 | 330 | 345.3 | 314.7 | 0 | 2024-10-31 09:20:00 | 0 | 0 | 0 | 2024-10-31 14:19:00 | 0 | 0 | 0 | 330.15 | 0 | -14 | 40 | 192863.4 | 41615.6 | 234479 | -14 |
2754 | 06-11-2024 | RAMCOCEM | 884.15 | 871.3 | 882.2 | 920.75 | 843.65 | 0 | 2024-11-07 10:32:00 | 0 | 0 | 0 | 2024-11-07 14:19:00 | 0 | 0 | 0 | 878.5 | 0 | -288 | 40 | 192863.4 | 41327.6 | 234191 | -288 |
2755 | 11-11-2024 | ABBOTINDIA | 28807.95 | 28356.05 | 28799 | 30154.7 | 27443.3 | 2024-11-12 14:19:00 | 0 | 0 | 0 | 2024-11-12 14:19:00 | 0 | 0 | 0 | 28820.8 | 0 | 514 | 0 | 40 | 193377.4 | 41327.6 | 234705 | 514 |
2756 | 18-11-2024 | MOTHERSON | 168 | 163.8 | 165.98 | 178.58 | 153.38 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 193377.4 | 41327.6 | 234705 | 0 |
2757 | 18-11-2024 | AARTIIND | 439 | 429.5 | 433 | 461.5 | 404.5 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 40 | 193377.4 | 41327.6 | 234705 | 0 |
2758 | 26-11-2024 | JSWSTEEL | 966.8 | 950.6 | 963.35 | 1011.95 | 914.75 | 2024-11-27 10:00:00 | 0 | 0 | 0 | 2024-11-27 14:19:00 | 968.05 | 0 | 0 | 0 | 0 | 648.75 | 0 | 519 | 648.75 | 0 | 648.75 | 648.75 |
2759 | 27-11-2024 | M&MFIN | 273.5 | 269.85 | 273.5 | 284.45 | 262.55 | 2024-11-28 09:20:00 | 0 | 0 | 0 | 2024-11-28 14:19:00 | 270.45 | 0 | 0 | 0 | 0 | -5575.4 | 0 | 1828 | -5575.4 | 0 | -5575.4 | -5575.4 |
2760 | 27-11-2024 | OFSS | 11949.85 | 11729.15 | 11860 | 12522.1 | 11197.9 | 0 | 2024-11-28 09:21:00 | 0 | 0 | 0 | 0 | 2024-11-28 14:19:00 | 11511.85 | 0 | 0 | 0 | 9126.6 | 42 | -5575.4 | 9126.6 | 3551.2 | 9126.6 |
2761 | 29-11-2024 | ABB | 7471.95 | 7375 | 7378 | 7668.85 | 7087.15 | 0 | 2024-12-02 09:24:00 | 0 | 0 | 0 | 0 | 2024-12-02 14:19:00 | 7445.65 | 0 | 0 | 0 | -4733.55 | 67 | 0 | -4733.55 | -4733.55 | -4733.55 |
2762 | 29-11-2024 | ADANIPORTS | 1215.6 | 1168.9 | 1201.9 | 1342 | 1061.8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 416 | 0 | -4733.55 | -4733.55 | 0 |
2763 | 29-11-2024 | CUB | 180.63 | 178 | 179.54 | 187.43 | 171.65 | 0 | 2024-12-02 09:26:00 | 0 | 0 | 0 | 0 | 2024-12-02 14:19:00 | 179.5 | 0 | 0 | 0 | -4176 | 2784 | 0 | -8909.55 | -8909.55 | -4176 |
2764 | 29-11-2024 | TRENT | 6820 | 6728.1 | 6777.05 | 7052.75 | 6501.35 | 2024-12-02 09:37:00 | 0 | 0 | 0 | 2024-12-02 14:19:00 | 6794.3 | 0 | 0 | 0 | 0 | -1876.1 | 0 | 73 | -1876.1 | -8909.55 | -10785.65 | -1876.1 |
2765 | 2-12-2024 | EXIDEIND | 456.8 | 448.1 | 453.75 | 479.85 | 427.65 | 2024-12-03 09:43:00 | 0 | 0 | 0 | 2024-12-03 14:19:00 | 454.8 | 0 | 0 | 0 | 0 | -2202 | 0 | 1101 | -2202 | 0 | -2202 | -2202 |
2766 | 2-12-2024 | HINDUNILVR | 2490.5 | 2460.55 | 2480 | 2569.85 | 2390.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 201 | -2202 | 0 | -2202 | 0 |
2767 | 2-12-2024 | MANAPPURAM | 157.19 | 154.87 | 157.1 | 164.06 | 150.14 | 2024-12-03 09:20:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2024-12-03 12:43:00 | 0 | 21860.34 | 0 | 3182 | 19658.34 | 0 | 19658.34 | 21860.34 |
2768 | 2-12-2024 | SBIN | 842 | 832.7 | 838 | 865.9 | 810.1 | 2024-12-03 09:20:00 | 0 | 0 | 0 | 2024-12-03 14:19:00 | 852.9 | 0 | 0 | 0 | 0 | 6496.4 | 0 | 596 | 26154.74 | 0 | 26154.74 | 6496.4 |
2769 | 2-12-2024 | TATACONSUM | 962.85 | 947.3 | 958.05 | 1004.7 | 911.4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 521 | 26154.74 | 0 | 26154.74 | 0 |
2770 | 3-12-2024 | NHPC | 82.7 | 81.6 | 82.34 | 85.64 | 79.04 | 2024-12-04 09:25:00 | 0 | 0 | 0 | 2024-12-04 14:19:00 | 81.98 | 0 | 0 | 0 | 0 | -4371.84 | 0 | 6072 | -4371.84 | 0 | -4371.84 | -4371.84 |
2771 | 3-12-2024 | SBILIFE | 1448.35 | 1416.95 | 1441 | 1535.2 | 1346.8 | 2024-12-04 09:20:00 | 0 | 0 | 0 | 2024-12-04 14:19:00 | 1462.45 | 0 | 0 | 0 | 0 | 4878.6 | 0 | 346 | 506.76 | 0 | 506.76 | 4878.6 |
2772 | 3-12-2024 | TATACONSUM | 959.75 | 948.65 | 956 | 989.3 | 922.7 | 2024-12-04 09:34:00 | 0 | 0 | 0 | 2024-12-04 14:19:00 | 963.75 | 0 | 0 | 0 | 0 | 2092 | 0 | 523 | 2598.76 | 0 | 2598.76 | 2092 |
2773 | 6-12-2024 | POLYCAB | 7362.4 | 7281.95 | 7317.95 | 7559.3 | 7076.6 | 2024-12-09 09:20:00 | 0 | 0 | 0 | 2024-12-09 14:19:00 | 7423.15 | 0 | 0 | 0 | 0 | 4131 | 0 | 68 | 4131 | 0 | 4131 | 4131 |
2774 | 9-12-2024 | BANKNIFTY | 53775.1 | 53326.4 | 53450.05 | 54796.15 | 52103.95 | 0 | 2024-12-10 12:41:00 | 0 | 0 | 0 | 0 | 2024-12-10 14:19:00 | 53403.45 | 0 | 0 | 0 | -693.45 | 9 | 0 | -693.45 | -693.45 | -693.45 |
2775 | 9-12-2024 | INDIAMART | 2378 | 2357 | 2371 | 2434 | 2308 | 2024-12-10 09:43:00 | 0 | 0 | 0 | 2024-12-10 14:19:00 | 2380.5 | 0 | 0 | 0 | 0 | 525 | 0 | 210 | 525 | -693.45 | -168.45 | 525 |
2776 | 10-12-2024 | CANBK | 110.2 | 108.76 | 109.1 | 113.42 | 104.78 | 0 | 2024-12-11 14:19:00 | 0 | 0 | 0 | 0 | 2024-12-11 14:19:00 | 108.84 | 0 | 0 | 0 | -366.56 | 4582 | 0 | -366.56 | -366.56 | -366.56 |
2777 | 10-12-2024 | FEDERALBNK | 214.8 | 212.52 | 214 | 220.84 | 207.16 | 2024-12-11 09:20:00 | 0 | 0 | 0 | 2024-12-11 14:19:00 | 214.95 | 0 | 0 | 0 | 0 | 350.4 | 0 | 2336 | 350.4 | -366.56 | -16.16 | 350.4 |
2778 | 10-12-2024 | TORNTPHARM | 3363.6 | 3329.35 | 3360.15 | 3462.9 | 3257.4 | 2024-12-11 10:12:00 | 0 | 0 | 0 | 2024-12-11 14:19:00 | 3373.1 | 0 | 0 | 0 | 0 | 1406 | 0 | 148 | 1756.4 | -366.56 | 1389.84 | 1406 |
2779 | 12-12-2024 | METROPOLIS | 2235.9 | 2192.5 | 2220 | 2350.2 | 2089.8 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 225 | 0 | 0 | 0 | 0 |
2780 | 12-12-2024 | NYKAA | 172 | 169.3 | 169.4 | 177.5 | 161.3 | 0 | 2024-12-13 09:20:00 | 0 | 0 | 0 | 0 | 2024-12-13 14:19:00 | 168.31 | 0 | 0 | 0 | 2921.49 | 2951 | 0 | 2921.49 | 2921.49 | 2921.49 |
2781 | 27-12-2024 | INDHOTEL | 870.55 | 857.6 | 860.6 | 899.45 | 821.75 | 2024-12-30 10:43:00 | 2024-12-30 09:39:00 | 0 | 2024-12-30 10:43:00 | 2024-12-30 14:19:00 | 863.75 | 0 | 0 | 0 | 0 | -3944 | -7511 | 580 | -3944 | -7511 | -11455 | -11455 |
2782 | 27-12-2024 | POONAWALLA | 323 | 318 | 320.8 | 335.8 | 305.8 | 2024-12-30 11:32:00 | 2024-12-30 09:22:00 | 2024-12-30 13:32:00 | 2024-12-30 11:32:00 | 0 | 0 | 0 | 0 | 0 | 0 | -7790 | -7790 | 1558 | -11734 | -15301 | -27035 | -15580 |
2783 | 27-12-2024 | UBL | 2047 | 2012.8 | 2035 | 2137.6 | 1932.4 | 2024-12-30 10:43:00 | 0 | 0 | 0 | 2024-12-30 14:19:00 | 2033.45 | 0 | 0 | 0 | 0 | -3319.75 | 0 | 245 | -15053.75 | -15301 | -30354.75 | -3319.75 |
2784 | 3-1-2025 | HINDALCO | 599.75 | 590 | 592.6 | 621.85 | 563.35 | 0 | 2025-01-06 09:20:00 | 0 | 0 | 0 | 0 | 2025-01-06 14:19:00 | 573.95 | 0 | 0 | 0 | 13530.15 | 843 | 0 | 13530.15 | 13530.15 | 13530.15 |
2785 | 7-1-2025 | GUJGASLTD | 515.45 | 505.5 | 506.05 | 535.9 | 476.2 | 0 | 2025-01-08 09:23:00 | 0 | 0 | 0 | 0 | 2025-01-08 14:19:00 | 503.35 | 0 | 0 | 0 | 2124.2 | 988 | 0 | 2124.2 | 2124.2 | 2124.2 |
2786 | 7-1-2025 | TATAMOTORS | 796.95 | 772.5 | 792.6 | 865.95 | 719.25 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 630 | 0 | 2124.2 | 2124.2 | 0 |
2787 | 9-1-2025 | BIOCON | 376 | 369 | 369.95 | 390.95 | 348.95 | 0 | 2025-01-10 09:20:00 | 0 | 0 | 0 | 0 | 2025-01-10 14:19:00 | 358.95 | 0 | 0 | 0 | 13577.55 | 1351 | 0 | 13577.55 | 13577.55 | 13577.55 |
2788 | 9-1-2025 | LAURUSLABS | 616.3 | 607.35 | 613.35 | 640.2 | 586.5 | 0 | 2025-01-10 09:23:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2025-01-10 12:38:00 | 0 | 16992.75 | 815 | 0 | 30570.3 | 30570.3 | 16992.75 |
2789 | 9-1-2025 | MCX | 5998.8 | 5842 | 5852.6 | 6323 | 5382.2 | 0 | 2025-01-10 09:20:00 | 0 | 0 | 0 | 0 | 2025-01-10 14:19:00 | 5637.05 | 0 | 0 | 0 | 17420.75 | 85 | 0 | 47991.05 | 47991.05 | 17420.75 |
2790 | 15-1-2025 | BSOFT | 537.5 | 525.6 | 530.05 | 565.75 | 494.35 | 2025-01-16 09:42:00 | 0 | 0 | 0 | 2025-01-16 14:19:00 | 535.5 | 0 | 0 | 0 | 0 | -1886 | 0 | 943 | -1886 | 0 | -1886 | -1886 |
2791 | 15-1-2025 | DEEPAKNTR | 2372.5 | 2325.5 | 2361.1 | 2502.1 | 2220.1 | 2025-01-16 09:36:00 | 0 | 0 | 0 | 2025-01-16 14:19:00 | 2362.65 | 0 | 0 | 0 | 0 | -2078.35 | 0 | 211 | -3964.35 | 0 | -3964.35 | -2078.35 |
2792 | 15-1-2025 | NAUKRI | 7513.5 | 7305 | 7461.65 | 8087.15 | 6836.15 | 2025-01-16 09:20:00 | 0 | 0 | 0 | 2025-01-16 14:19:00 | 7642.4 | 0 | 0 | 0 | 0 | 8636.3 | 0 | 67 | 4671.95 | 0 | 4671.95 | 8636.3 |
2793 | 15-1-2025 | PIIND | 3486.3 | 3440 | 3482 | 3620.9 | 3343.1 | 2025-01-16 14:00:00 | 0 | 0 | 0 | 2025-01-16 14:19:00 | 3499.75 | 0 | 0 | 0 | 0 | 1923.35 | 0 | 143 | 6595.3 | 0 | 6595.3 | 1923.35 |
2794 | 15-1-2025 | TATACOMM | 1704.75 | 1668.2 | 1681.05 | 1790.7 | 1571.4 | 2025-01-16 13:11:00 | 0 | 0 | 0 | 2025-01-16 14:19:00 | 1713.2 | 0 | 0 | 0 | 0 | 2509.65 | 0 | 297 | 9104.95 | 0 | 9104.95 | 2509.65 |
2795 | 15-1-2025 | VOLTAS | 1646.75 | 1604.45 | 1633.25 | 1760.15 | 1506.35 | 0 | 2025-01-16 09:43:00 | 0 | 0 | 0 | 0 | 2025-01-16 14:19:00 | 1593.25 | 0 | 0 | 0 | 3427.2 | 306 | 9104.95 | 3427.2 | 12532.15 | 3427.2 |
2796 | 16-1-2025 | CGPOWER | 633 | 615.05 | 625 | 678.85 | 571.15 | 2025-01-17 09:27:00 | 0 | 0 | 0 | 2025-01-17 14:19:00 | 643.45 | 0 | 0 | 0 | 0 | 8360 | 0 | 800 | 8360 | 0 | 8360 | 8360 |
2797 | 16-1-2025 | JSL | 628.9 | 618.5 | 623 | 654.2 | 591.8 | 2025-01-17 09:32:00 | 0 | 0 | 0 | 2025-01-17 14:19:00 | 636.25 | 0 | 0 | 0 | 0 | 5894.7 | 0 | 802 | 14254.7 | 0 | 14254.7 | 5894.7 |
2798 | 17-1-2025 | CIPLA | 1449.55 | 1434 | 1445.8 | 1492.45 | 1399.15 | 0 | 2025-01-20 09:47:00 | 0 | 0 | 0 | 0 | 2025-01-20 14:19:00 | 1444.1 | 0 | 0 | 0 | -3484.5 | 345 | 0 | -3484.5 | -3484.5 | -3484.5 |
2799 | 20-1-2025 | ADANIPORTS | 1167.1 | 1146.5 | 1152 | 1213.8 | 1090.2 | 0 | 2025-01-21 09:20:00 | 0 | 0 | 0 | 0 | 2025-01-21 14:19:00 | 1117.9 | 0 | 0 | 0 | 12412.4 | 434 | 0 | 12412.4 | 12412.4 | 12412.4 |
2800 | 20-1-2025 | MFSL | 1099 | 1060.05 | 1071.9 | 1188.75 | 955.05 | 0 | 2025-01-21 14:01:00 | 0 | 0 | 0 | 0 | 2025-01-21 14:19:00 | 1057.1 | 0 | 0 | 0 | 1374.7 | 466 | 0 | 13787.1 | 13787.1 | 1374.7 |
2801 | 24-1-2025 | DMART | 3608.35 | 3535 | 3564.75 | 3784.8 | 3344.7 | 0 | 2025-01-27 09:20:00 | 0 | 0 | 0 | 0 | 2025-01-27 14:19:00 | 3520 | 0 | 0 | 0 | 2100 | 140 | 0 | 2100 | 2100 | 2100 |
2802 | 29-1-2025 | BHARATFORG | 1220.35 | 1190.25 | 1199.95 | 1290.25 | 1109.65 | 0 | 2025-01-30 09:20:00 | 0 | 0 | 0 | 0 | 2025-01-30 14:19:00 | 1188.6 | 0 | 0 | 0 | 686.4 | 416 | 0 | 686.4 | 686.4 | 686.4 |
2803 | 29-1-2025 | PEL | 973.5 | 941 | 965 | 1062.5 | 867.5 | 2025-01-30 09:30:00 | 0 | 0 | 0 | 2025-01-30 14:19:00 | 975.15 | 0 | 0 | 0 | 0 | 854.7 | 0 | 518 | 854.7 | 686.4 | 1541.1 | 854.7 |
2804 | 31-1-2025 | IEX | 177.4 | 173.2 | 175.54 | 188.14 | 162.94 | 0 | 2025-02-03 09:20:00 | 0 | 0 | 0 | 0 | 2025-02-03 14:19:00 | 168.89 | 0 | 0 | 0 | 12274.88 | 2848 | 0 | 12274.88 | 12274.88 | 12274.88 |
2805 | 31-1-2025 | NYKAA | 170.57 | 167.09 | 169 | 179.44 | 158.56 | 2025-02-03 09:20:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2025-02-03 09:26:00 | 0 | 26237.46 | 0 | 2958 | 26237.46 | 12274.88 | 38512.34 | 26237.46 |
2806 | 31-1-2025 | TVSMOTOR | 2492.5 | 2441 | 2457.9 | 2612.4 | 2303.4 | 2025-02-03 09:20:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2025-02-03 09:26:00 | 0 | 24339.7 | 0 | 203 | 50577.16 | 12274.88 | 62852.04 | 24339.7 |
2807 | 5-2-2025 | MARUTI | 13149.95 | 13003.5 | 13060.5 | 13499.85 | 12621.15 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38 | 0 | 0 | 0 | 0 |
2808 | 6-2-2025 | BERGEPAINT | 484.5 | 475.05 | 477.7 | 506.05 | 449.35 | 0 | 2025-02-07 09:23:00 | 0 | 0 | 0 | 0 | 2025-02-07 14:19:00 | 476.85 | 0 | 0 | 0 | -1882.8 | 1046 | 0 | -1882.8 | -1882.8 | -1882.8 |
2809 | 6-2-2025 | DIVISLAB | 6204.05 | 6102.15 | 6116.95 | 6422.65 | 5811.25 | 0 | 2025-02-07 09:20:00 | 0 | 0 | 0 | 0 | 2025-02-07 14:19:00 | 6126.9 | 0 | 0 | 0 | -2004.75 | 81 | 0 | -3887.55 | -3887.55 | -2004.75 |
2810 | 6-2-2025 | MARUTI | 13130 | 13006.95 | 13060.05 | 13429.2 | 12690.9 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 38 | 0 | -3887.55 | -3887.55 | 0 |
2811 | 7-2-2025 | MARUTI | 13108.45 | 13012.25 | 13050 | 13338.6 | 12761.4 | 0 | 2025-02-10 09:20:00 | 0 | 0 | 0 | 0 | 2025-02-10 14:19:00 | 12909.05 | 0 | 0 | 0 | 3921.6 | 38 | 0 | 3921.6 | 3921.6 | 3921.6 |
2812 | 11-2-2025 | JSWSTEEL | 967 | 950 | 952.85 | 1003.85 | 901.85 | 0 | 2025-02-12 09:38:00 | 0 | 0 | 0 | 0 | 2025-02-12 14:19:00 | 952.95 | 0 | 0 | 0 | -1545.8 | 524 | 0 | -1545.8 | -1545.8 | -1545.8 |
2813 | 4-3-2025 | ICICIBANK | 1216.65 | 1206.25 | 1216.55 | 1247.75 | 1185.35 | 2025-03-05 09:20:00 | 0 | 0 | 0 | 2025-03-05 14:19:00 | 1215.65 | 0 | 0 | 0 | 0 | -410 | 0 | 410 | -410 | 0 | -410 | -410 |
2814 | 4-3-2025 | KOTAKBANK | 1916 | 1896.75 | 1903 | 1960.75 | 1845.25 | 2025-03-05 09:43:00 | 0 | 0 | 0 | 2025-03-05 14:19:00 | 1937.1 | 0 | 0 | 0 | 0 | 5528.2 | 0 | 262 | 5118.2 | 0 | 5118.2 | 5528.2 |
2815 | 4-3-2025 | PATANJALI | 1746 | 1709.8 | 1731 | 1839.6 | 1622.4 | 2025-03-05 09:20:00 | 0 | 0 | 0 | 2025-03-05 14:19:00 | 1746.2 | 0 | 0 | 0 | 0 | 57.6 | 0 | 288 | 5175.8 | 0 | 5175.8 | 57.6 |
2816 | 7-3-2025 | ITC | 405.6 | 401.7 | 402.15 | 413.85 | 390.45 | 2025-03-10 09:42:00 | 2025-03-10 09:20:00 | 0 | 2025-03-10 09:42:00 | 2025-03-10 14:19:00 | 404.35 | 0 | 0 | 0 | 0 | -1553.75 | -4847.7 | 1243 | -1553.75 | -4847.7 | -6401.45 | -6401.45 |
2817 | 7-3-2025 | KOTAKBANK | 1938.35 | 1910.2 | 1933.7 | 2018.15 | 1849.25 | 2025-03-10 12:01:00 | 0 | 0 | 0 | 2025-03-10 14:19:00 | 1935.05 | 0 | 0 | 0 | 0 | -851.4 | 0 | 258 | -2405.15 | -4847.7 | -7252.85 | -851.4 |
2818 | 10-3-2025 | KOTAKBANK | 1940.05 | 1916.35 | 1921.05 | 1992.15 | 1849.95 | 2025-03-11 13:57:00 | 2025-03-11 09:20:00 | 0 | 2025-03-11 13:57:00 | 2025-03-11 14:19:00 | 1941.2 | 0 | 0 | 0 | 0 | 299 | -6162 | 260 | 299 | -6162 | -5863 | -5863 |
2819 | 17-6-2025 | NATIONALUM | 188.5 | 184.85 | 185.69 | 196.64 | 174.74 | 0 | 2025-06-18 11:12:00 | 0 | 0 | 0 | 0 | 2025-06-18 14:19:00 | 185.91 | 0 | 0 | 0 | -2853.52 | 2692 | 0 | -2853.52 | -2853.52 | -2853.52 |
2820 | 17-6-2025 | UNOMINDA | 1060.9 | 1043.7 | 1056.6 | 1108.2 | 1005 | 2025-06-18 09:20:00 | 0 | 0 | 0 | 2025-06-18 14:19:00 | 1062 | 0 | 0 | 0 | 0 | 520.3 | 0 | 473 | 520.3 | -2853.52 | -2333.22 | 520.3 |
2821 | 18-6-2025 | GRASIM | 2696.3 | 2667.3 | 2672.7 | 2759.7 | 2585.7 | 2025-06-19 09:37:00 | 0 | 0 | 0 | 2025-06-19 14:19:00 | 2700.4 | 0 | 0 | 0 | 0 | 766.7 | 0 | 187 | 766.7 | 0 | 766.7 | 766.7 |
2822 | 18-6-2025 | HINDALCO | 648.9 | 638 | 643 | 675.7 | 610.3 | 0 | 2025-06-19 10:34:00 | 0 | 0 | 0 | 0 | 2025-06-19 14:19:00 | 642 | 0 | 0 | 0 | -3108 | 777 | 766.7 | -3108 | -2341.3 | -3108 |
2823 | 23-6-2025 | GODREJPROP | 2429 | 2390.9 | 2428.1 | 2542.4 | 2313.8 | 2025-06-24 09:29:00 | 0 | 0 | 0 | 2025-06-24 14:19:00 | 2410.2 | 0 | 0 | 0 | 0 | -3854 | 0 | 205 | -3854 | 0 | -3854 | -3854 |
2824 | 25-6-2025 | ASTRAL | 1520 | 1499.2 | 1518.9 | 1581.3 | 1456.5 | 2025-06-26 13:55:00 | 0 | 0 | 0 | 2025-06-26 14:19:00 | 1516.8 | 0 | 0 | 0 | 0 | -1052.8 | 0 | 329 | -1052.8 | 0 | -1052.8 | -1052.8 |
2825 | 25-6-2025 | TRENT | 6156 | 6080 | 6123 | 6351 | 5895 | 0 | 2025-06-26 09:40:00 | 0 | 0 | 0 | 0 | 2025-06-26 14:19:00 | 6104 | 0 | 0 | 0 | -1944 | 81 | -1052.8 | -1944 | -2996.8 | -1944 |
2826 | 26-6-2025 | ASIANPAINT | 2292.6 | 2280.2 | 2282.2 | 2319.4 | 2245 | 2025-06-27 09:24:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2025-06-27 10:46:00 | 0 | 5869.2 | 0 | 219 | 5869.2 | 0 | 5869.2 | 5869.2 |
2827 | 27-6-2025 | SJVN | 101.47 | 99.29 | 99.76 | 106.3 | 93.22 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 5012 | 0 | 0 | 0 | 0 |
2828 | 30-6-2025 | DELHIVERY | 386.95 | 381.85 | 383.5 | 398.8 | 368.2 | 0 | 2025-07-01 10:03:00 | 0 | 0 | 0 | 0 | 2025-07-01 14:19:00 | 382.35 | 0 | 0 | 0 | -651.5 | 1303 | 0 | -651.5 | -651.5 | -651.5 |
2829 | 30-6-2025 | HDFCBANK | 2013.8 | 1995.5 | 2005 | 2059.9 | 1950.1 | 2025-07-01 09:22:00 | 0 | 0 | 0 | 2025-07-01 14:19:00 | 2014.2 | 0 | 0 | 0 | 0 | 99.6 | 0 | 249 | 99.6 | -651.5 | -551.9 | 99.6 |
2830 | 30-6-2025 | IREDA | 172.4 | 169.41 | 171.99 | 180.96 | 163.02 | 2025-07-01 09:20:00 | 0 | 0 | 0 | 2025-07-01 14:19:00 | 170 | 0 | 0 | 0 | 0 | -6976.8 | 0 | 2907 | -6877.2 | -651.5 | -7528.7 | -6976.8 |
2831 | 1-7-2025 | MGL | 1498 | 1475 | 1493.9 | 1562.9 | 1424.9 | 2025-07-02 09:32:00 | 0 | 0 | 0 | 2025-07-02 14:19:00 | 1511.8 | 0 | 0 | 0 | 0 | 4609.2 | 0 | 334 | 4609.2 | 0 | 4609.2 | 4609.2 |
2832 | 1-7-2025 | NYKAA | 210.28 | 206.71 | 207.38 | 218.09 | 196.67 | 2025-07-02 14:19:00 | 2025-07-02 09:20:00 | 0 | 2025-07-02 14:19:00 | 2025-07-02 14:19:00 | 210.2 | 0 | 0 | 0 | 0 | -192.88 | -8607.27 | 2411 | 4416.32 | -8607.27 | -4190.95 | -8800.15 |
2833 | 3-7-2025 | CANBK | 115 | 113.65 | 113.83 | 117.88 | 109.78 | 2025-07-04 10:26:00 | 0 | 0 | 0 | 2025-07-04 14:19:00 | 114.21 | 0 | 0 | 0 | 0 | -3469.68 | 0 | 4392 | -3469.68 | 0 | -3469.68 | -3469.68 |
2834 | 3-7-2025 | GRANULES | 495 | 487.45 | 492.3 | 514.95 | 469.65 | 2025-07-04 09:55:00 | 0 | 0 | 0 | 2025-07-04 14:19:00 | 491.2 | 0 | 0 | 0 | 0 | -3857 | 0 | 1015 | -7326.68 | 0 | -7326.68 | -3857 |
2835 | 3-7-2025 | MCX | 9074.5 | 8937 | 9024.5 | 9437 | 8612 | 0 | 2025-07-04 09:20:00 | 0 | 0 | 0 | 0 | 2025-07-04 14:19:00 | 8877 | 0 | 0 | 0 | 3300 | 55 | -7326.68 | 3300 | -4026.68 | 3300 |
2836 | 3-7-2025 | SIEMENS | 3326.9 | 3285 | 3320 | 3445.7 | 3194.3 | 0 | 2025-07-04 09:20:00 | 0 | 0 | 0 | 0 | 2025-07-04 14:19:00 | 3273.9 | 0 | 0 | 0 | 1665 | 150 | -7326.68 | 4965 | -2361.68 | 1665 |
2837 | 4-7-2025 | RBLBANK | 256.41 | 249.47 | 253.01 | 273.83 | 232.19 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 1976 | 0 | 0 | 0 | 0 |
2838 | 7-7-2025 | M&MFIN | 269.2 | 264.85 | 268 | 281.05 | 254.95 | 2025-07-08 12:36:00 | 0 | 0 | 0 | 2025-07-08 14:19:00 | 269.15 | 0 | 0 | 0 | 0 | -93.25 | 0 | 1865 | -93.25 | 0 | -93.25 | -93.25 |
2839 | 7-7-2025 | RBLBANK | 256.4 | 250.1 | 253.58 | 272.48 | 234.68 | 0 | 2025-07-08 14:11:00 | 0 | 0 | 0 | 0 | 2025-07-08 14:19:00 | 250.2 | 0 | 0 | 0 | -197.1 | 1971 | -93.25 | -197.1 | -290.35 | -197.1 |
2840 | 8-7-2025 | BHARTIARTL | 2035 | 2014.8 | 2033.7 | 2094.3 | 1973.1 | 2025-07-09 09:26:00 | 0 | 0 | 0 | 2025-07-09 14:19:00 | 2028.6 | 0 | 0 | 0 | 0 | -1568 | 0 | 245 | -1568 | 0 | -1568 | -1568 |
2841 | 8-7-2025 | IDFCFIRSTB | 78.02 | 77.25 | 77.99 | 80.3 | 75.68 | 0 | 2025-07-09 09:51:00 | 0 | 0 | 0 | 0 | 2025-07-09 14:19:00 | 77.6 | 0 | 0 | 0 | -2243.85 | 6411 | -1568 | -2243.85 | -3811.85 | -2243.85 |
2842 | 8-7-2025 | NYKAA | 202.96 | 200.56 | 202.81 | 210.01 | 195.61 | 2025-07-09 09:33:00 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 2025-07-09 12:23:00 | 0 | 17378.25 | 0 | 2465 | 15810.25 | -2243.85 | 13566.4 | 17378.25 |
2843 | 10-7-2025 | LT | 3589.9 | 3569 | 3579.9 | 3642.6 | 3517.2 | 0 | 2025-07-11 10:30:00 | 0 | 0 | 0 | 0 | 2025-07-11 14:19:00 | 3544.5 | 0 | 0 | 0 | 3405.5 | 139 | 0 | 3405.5 | 3405.5 | 3405.5 |
2844 | 28-7-2025 | MOTHERSON | 102.32 | 100.65 | 101.99 | 107 | 96.98 | 2025-07-29 09:32:00 | 0 | 0 | 0 | 2025-07-29 14:19:00 | 102.24 | 0 | 0 | 0 | 0 | -392.16 | 0 | 4902 | -392.16 | 0 | -392.16 | -392.16 |
2845 | 29-7-2025 | BRITANNIA | 5655 | 5572 | 5643 | 5892 | 5394 | 2025-07-30 09:20:00 | 0 | 0 | 0 | 2025-07-30 14:19:00 | 5733.5 | 0 | 0 | 0 | 0 | 6908 | 0 | 88 | 6908 | 0 | 6908 | 6908 |
2846 | 29-7-2025 | HFCL | 78.99 | 75.92 | 78.8 | 88.01 | 69.59 | 2025-07-30 09:20:00 | 0 | 0 | 0 | 2025-07-30 14:19:00 | 77.47 | 0 | 0 | 0 | 0 | -9644.4 | 0 | 6345 | -2736.4 | 0 | -2736.4 | -9644.4 |
2847 | 30-7-2025 | MAXHEALTH | 1276.7 | 1253 | 1260 | 1331.1 | 1188.9 | 0 | 2025-07-31 10:00:00 | 0 | 0 | 0 | 0 | 2025-07-31 14:19:00 | 1250 | 0 | 0 | 0 | 1188 | 396 | 0 | 1188 | 1188 | 1188 |
2848 | 30-7-2025 | SBILIFE | 1850 | 1824.5 | 1833 | 1909.5 | 1756.5 | 0 | 2025-07-31 10:28:00 | 0 | 0 | 0 | 0 | 2025-07-31 14:19:00 | 1846.8 | 0 | 0 | 0 | -6065.6 | 272 | 0 | -4877.6 | -4877.6 | -6065.6 |
2849 | 4-8-2025 | DALBHARAT | 2233.9 | 2191.7 | 2227 | 2353.6 | 2100.4 | 2025-08-05 09:20:00 | 0 | 0 | 0 | 2025-08-05 14:19:00 | 2236.9 | 0 | 0 | 0 | 0 | 672 | 0 | 224 | 672 | 0 | 672 | 672 |
2850 | 5-8-2025 | CYIENT | 1216.3 | 1201.5 | 1205.1 | 1249.5 | 1160.7 | 0 | 2025-08-06 09:25:00 | 0 | 0 | 0 | 0 | 2025-08-06 14:19:00 | 1198.7 | 0 | 0 | 0 | 1159.2 | 414 | 0 | 1159.2 | 1159.2 | 1159.2 |
2851 | 5-8-2025 | IIFL | 448.3 | 434.1 | 437 | 479.6 | 394.4 | 2025-08-06 09:28:00 | 0 | 0 | 0 | 2025-08-06 14:19:00 | 453.25 | 0 | 0 | 0 | 0 | 5662.8 | 0 | 1144 | 5662.8 | 1159.2 | 6822 | 5662.8 |
2852 | 5-8-2025 | NIFTY | 24733.1 | 24590.3 | 24641.35 | 25069.75 | 24212.95 | 0 | 2025-08-06 10:04:00 | 0 | 0 | 0 | 0 | 2025-08-06 14:19:00 | 24587.15 | 0 | 0 | 0 | 63 | 20 | 5662.8 | 1222.2 | 6885 | 63 |
2853 | 5-8-2025 | SUNPHARMA | 1644.6 | 1620.1 | 1628.7 | 1702.2 | 1555.2 | 0 | 2025-08-06 09:20:00 | 0 | 0 | 0 | 0 | 2025-08-06 14:19:00 | 1602 | 0 | 0 | 0 | 5538.6 | 306 | 5662.8 | 6760.8 | 12423.6 | 5538.6 |