Symbol Series Date Prev CloseOpen PriceHigh Price Low Price Last Price Close PriceAverage Pr

TATAMOTOEQ 1-Jun-16 459.65 455.75 458.3 445 446.8 449.2 452.7

TATAMOTOEQ 2-Jun-16 449.2 444.1 460.5 444.1 453 453.45 454.99
TATAMOTOEQ 3-Jun-16 453.45 458.05 461.8 452.5 452.55 453.95 457.01
TATAMOTOEQ 6-Jun-16 453.95 457.8 465 450.2 462.55 460.5 456.15
TATAMOTOEQ 7-Jun-16 460.5 466.45 466.45 459 463.2 463.05 462.35
TATAMOTOEQ 8-Jun-16 463.05 465.5 468.8 463.2 465 466.15 465.59
TATAMOTOEQ 9-Jun-16 466.15 469.45 470.25 465 467 467.15 467.17
TATAMOTOEQ 10-Jun-16 467.15 466.75 466.75 454.5 457.4 456.95 460.95
TATAMOTOEQ 13-Jun-16 456.95 451 451.4 436.7 444.55 444.25 442.07
TATAMOTOEQ 14-Jun-16 444.25 446.9 453.85 441.15 448.7 448.4 448.85
TATAMOTOEQ 15-Jun-16 448.4 449.9 453 447.25 451.55 452.1 450.48
TATAMOTOEQ 16-Jun-16 452.1 449.7 455.5 446.05 453.9 454.35 450.51
TATAMOTOEQ 17-Jun-16 454.35 461 465.75 457.3 463.65 464.4 462.54
TATAMOTOEQ 20-Jun-16 464.4 464.75 484.2 460.25 482.6 482.05 473.11
TATAMOTOEQ 21-Jun-16 482.05 484 486.2 477.6 484.3 484.9 482.43
TATAMOTOEQ 22-Jun-16 484.9 483.05 484.8 468.05 472 472.7 473.7
TATAMOTOEQ 23-Jun-16 472.7 476.1 489.9 476.1 487.75 487.95 483.17
TATAMOTOEQ 24-Jun-16 487.95 439.2 453.75 421.25 447.7 449.4 439.3
TATAMOTOEQ 27-Jun-16 449.4 451.8 457.25 443.6 447.95 448.95 448.82
TATAMOTOEQ 28-Jun-16 448.95 448 448 433 441 440.4 441.08
TATAMOTOEQ 29-Jun-16 440.4 447.1 449.8 445.4 447 447.25 447.44
TATAMOTOEQ 30-Jun-16 447.25 454.3 462.25 451.55 458.5 459.25 458.74
TATAMOTOEQ 1-Jul-16 459.25 463.6 464.75 454.7 459.1 457.9 458.85
TATAMOTOEQ 4-Jul-16 457.9 467 474.85 467 468.8 469.5 471.58
TATAMOTOEQ 5-Jul-16 469.5 468.5 469 459.5 460.5 460.9 462.42
TATAMOTOEQ 7-Jul-16 460.9 460.95 465.45 454.1 455.5 455.15 458.84
TATAMOTOEQ 8-Jul-16 455.15 464.3 468.2 462.65 466.3 466.3 465.37
TATAMOTOEQ 11-Jul-16 466.3 472.1 486.8 472.1 483.85 484.6 482.86
TATAMOTOEQ 12-Jul-16 484.6 486 488.65 481.1 485 484.3 483.74
TATAMOTOEQ 13-Jul-16 484.3 485.95 488.1 477.95 480.65 481.1 481.61
TATAMOTOEQ 14-Jul-16 481.1 480.1 489.3 478.95 485.5 486.1 486.35
TATAMOTOEQ 15-Jul-16 486.1 480 501.7 479.65 494.05 494 494.65
TATAMOTOEQ 18-Jul-16 494 495 505 490 490.75 492.65 500.08
TATAMOTOEQ 19-Jul-16 492.65 493.9 503.5 493.45 498 499.25 498.46
TATAMOTOEQ 20-Jul-16 499.25 496.3 502.45 492.45 493.5 493.9 495.33
TATAMOTOEQ 21-Jul-16 493.9 498.45 500 489.7 490.65 491.05 495.2
TATAMOTOEQ 22-Jul-16 491.05 494.45 508.45 493.5 506.65 507.2 499.96
TATAMOTOEQ 25-Jul-16 507.2 505.5 510.95 503.35 508.55 509 507.46
TATAMOTOEQ 26-Jul-16 509 506.05 513.35 502.1 502.95 503.25 507.31
TATAMOTOEQ 27-Jul-16 503.25 507.75 513.05 505.5 509.35 510.1 509.94
TATAMOTOEQ 28-Jul-16 510.1 510 511.9 498.75 508.75 506.85 506.28
TATAMOTOEQ 29-Jul-16 506.85 507.8 510.5 501.1 503.35 503.2 505.11
TATAMOTOEQ 1-Aug-16 503.2 506.8 514.9 505.5 507.85 508.25 509.72
TATAMOTOEQ 2-Aug-16 508.25 510 511.2 491.15 494.75 493.3 502.94
TATAMOTOEQ 3-Aug-16 493.3 494.5 499.5 475.5 479.3 478.4 485.95
TATAMOTOEQ 4-Aug-16 478.4 490.1 501.45 488.6 500.55 500 497.06
TATAMOTOEQ 5-Aug-16 500 507.2 518.7 502.15 517 516.4 510.16
TATAMOTOEQ 8-Aug-16 516.4 518.2 522.6 513.4 514.55 514.8 516.87
TATAMOTOEQ 9-Aug-16 514.8 521 522 509.2 513.4 513.8 514.59
TATAMOTOEQ ### 513.8 515.6 516.5 502.3 503.65 503.45 506.07
TATAMOTOEQ ### 503.45 503.75 505 495.1 502.4 503.25 500.35
TATAMOTOEQ ### 503.25 506.9 519.5 506.15 516 516.8 515.94
TATAMOTOEQ ### 516.8 512.95 515 503.3 506.5 507.6 507.5
TATAMOTOEQ ### 507.6 511.1 514.25 505.85 509.4 510.4 510.49
TATAMOTOEQ ### 510.4 512.4 517.9 510.75 510.75 512.05 513.91
TATAMOTOEQ ### 512.05 514 515 508.2 509.8 510 511.24
TATAMOTOEQ ### 510 509.1 513.6 503.1 504 503.95 506.14
TATAMOTOEQ ### 503.95 505.25 508.6 500.45 504.5 504 504.34
TATAMOTOEQ ### 504 504.7 506.05 493.6 498 498.35 499.34
TATAMOTOEQ ### 498.35 498.35 503.3 491.3 492.8 493.85 496.03
TATAMOTOEQ ### 493.85 502 515.35 486 514.25 503.75 503.24
TATAMOTOEQ ### 503.75 522.5 528.75 515.4 525.15 525.3 523.82
TATAMOTOEQ ### 525.3 528.5 530.8 524.1 529.8 529 527.25
TATAMOTOEQ ### 529 529 548.8 529 538 537.7 540.91
TATAMOTOEQ 1-Sep-16 537.7 540.5 546.65 540 544.75 543.65 543.67
TATAMOTOEQ 2-Sep-16 543.65 552 555.9 549.1 549.5 549.85 551.77
TATAMOTOEQ 6-Sep-16 549.85 556.35 593.3 556.35 587.75 588.7 575.29
TATAMOTOEQ 7-Sep-16 588.7 590 598.4 584 589.25 587.4 590.25
TATAMOTOEQ 8-Sep-16 587.4 590.75 591.7 577.75 585 584.2 582.41
TATAMOTOEQ 9-Sep-16 584.2 580 582.95 571.7 573 573.25 574.57
TATAMOTOEQ ### 573.25 551 560 549.25 553.75 553.45 554.33
TATAMOTOEQ ### 553.45 556.25 565.35 544.1 564.2 560.5 550.47
TATAMOTOEQ ### 560.5 562 566.25 555.4 558.5 557.55 559.53
TATAMOTOEQ ### 557.55 562.4 568.2 546.35 550.6 548.7 552.68
TATAMOTOEQ ### 548.7 553.8 556.4 549.45 553.75 554.45 552.69
TATAMOTOEQ ### 554.45 555 556.3 545.5 546.9 548.45 549.23
TATAMOTOEQ ### 548.45 548.6 556.4 544 550.1 549.9 551.51
TATAMOTOEQ ### 549.9 561.2 562.95 551.35 557.4 558.45 557.3
TATAMOTOEQ ### 558.45 558.5 558.5 551.2 554.5 553.05 553.96
TATAMOTOEQ ### 553.05 549.95 549.95 533.75 535.8 535.3 539.32
TATAMOTOEQ ### 535.3 537.7 542 530.25 533.7 531.95 536.02
TATAMOTOEQ ### 531.95 533 545.4 531.5 540.4 540 539.86
TATAMOTOEQ ### 540 543 546.9 516.65 525 526.3 530.66
TATAMOTOEQ ### 526.3 525.6 536.55 521.2 534.6 534.85 529.78
TATAMOTOEQ 3-Oct-16 534.85 539.4 546 539 541.5 540.8 542.36
TATAMOTOEQ 4-Oct-16 540.8 547.4 552.4 540.65 552 549.95 546.15
TATAMOTOEQ 5-Oct-16 549.95 555.3 562.4 549.75 557.3 559.65 556.65
TATAMOTOEQ 6-Oct-16 559.65 563.1 564.2 549.1 551.75 551.45 556.37
TATAMOTOEQ 7-Oct-16 551.45 554.5 567.3 552.6 565 565.7 560.48
TATAMOTOEQ 10-Oct-16 565.7 571.1 571.1 560.9 562.95 562.05 564.9
TATAMOTOEQ 13-Oct-16 562.05 556.9 556.9 537 544 544.85 545.3
TATAMOTOEQ 14-Oct-16 544.85 546 557.45 545 557 556.1 551.37
TATAMOTOEQ 17-Oct-16 556.1 557.85 557.85 545.9 547.5 547.55 550.83
TATAMOTOEQ 18-Oct-16 547.55 549.2 556 549.2 553.5 554.25 553.27
TATAMOTOEQ 19-Oct-16 554.25 552.05 554.9 545.05 549.9 550.5 549.78
TATAMOTOEQ 20-Oct-16 550.5 553.05 554 546 547.15 546.85 549.11
TATAMOTOEQ 21-Oct-16 546.85 549 550 541.5 544.85 544.5 544.39
TATAMOTOEQ 24-Oct-16 544.5 544 564 543.55 558.3 559.8 556.12
TATAMOTOEQ 25-Oct-16 559.8 549.85 561 549.1 552.3 553.8 555.04
TATAMOTOEQ 26-Oct-16 553.8 548 548 523.15 527.25 530.05 536.04
TATAMOTOEQ 27-Oct-16 530.05 515.6 525.75 510.75 525.5 522 518.75
TATAMOTOEQ 28-Oct-16 522 527 539.95 525.1 536.8 537 535.13
TATAMOTOEQ 30-Oct-16 537 536.4 536.4 529.5 530.2 531.95 533.06
TATAMOTOEQ 1-Nov-16 531.95 534.4 537.9 525.05 529.45 530.6 529.93
TATAMOTOEQ 2-Nov-16 530.6 522.6 526 512.35 513.8 513.3 517.68
TATAMOTOEQ 3-Nov-16 513.3 509.8 521.45 505.2 509.25 510.2 513.7
TATAMOTOEQ 4-Nov-16 510.2 509.25 516.35 501.6 513.5 512.3 509.76
TATAMOTOEQ 7-Nov-16 512.3 513 521.3 505.05 505.8 506.35 512.33
TATAMOTOEQ 8-Nov-16 506.35 518.4 543 517 538.5 540.2 533.72
TATAMOTOEQ 9-Nov-16 540.2 501.15 544 500 534.2 533.5 527.23
TATAMOTOEQ ### 533.5 536 549.35 531.5 532.9 533.7 540.38
TATAMOTOEQ ### 533.7 526.5 530 505 510.9 507.3 515.15
TATAMOTOEQ ### 507.3 484.9 484.9 453 460.2 457.4 467.85
TATAMOTOEQ ### 457.4 468.45 471.7 450 459.7 458.45 462.65
TATAMOTOEQ ### 458.45 460 476 459.65 475.4 472.85 470.43
TATAMOTOEQ ### 472.85 469.9 473.85 461.85 469.75 471.25 468.48
TATAMOTOEQ ### 471.25 468 472.8 451.5 458.5 456.95 459.43
TATAMOTOEQ ### 456.95 464.05 471 453.3 465.5 464.85 461.8
TATAMOTOEQ ### 464.85 467 475.3 462 468.5 471.5 469.18
TATAMOTOEQ ### 471.5 466.35 466.35 449.7 451.75 452.95 455.42
TATAMOTOEQ ### 452.95 454.1 456.35 443.15 454.8 452.35 450.34
TATAMOTOEQ ### 452.35 451.25 460 450.5 454.15 454.7 456.15
TATAMOTOEQ ### 454.7 455 466.3 451.35 457.85 459.85 461.03
TATAMOTOEQ ### 459.85 460 463.8 455.1 458.4 459.3 459.72
TATAMOTOEQ 1-Dec-16 459.3 457 457.7 446.9 448.5 448.2 451.27
TATAMOTOEQ 2-Dec-16 448.2 445 453.5 431.15 432.1 432.9 438.92
TATAMOTOEQ 5-Dec-16 432.9 436 441 428.3 439.3 439.3 436.65
TATAMOTOEQ 6-Dec-16 439.3 441 445.9 438.1 440.1 441.1 442.24
TATAMOTOEQ 7-Dec-16 441.1 440 449.2 439.25 446.25 445.35 445.34
TATAMOTOEQ 8-Dec-16 445.35 451.2 464.4 451.2 461.25 461.55 460.64
TATAMOTOEQ 9-Dec-16 461.55 464.95 468.55 460.6 464.5 464.1 464.77
TATAMOTOEQ ### 464.1 461.95 461.95 451.05 455.05 454.4 454.81
TATAMOTOEQ ### 454.4 476.8 486.25 462.25 470.3 470.65 482.26
TATAMOTOEQ ### 470.65 470.2 476.8 462.65 471.55 472.35 471.95
TATAMOTOEQ ### 472.35 464 473.6 462.5 463.2 463.2 466.84
TATAMOTOEQ ### 463.2 465 474.9 464.2 471.7 473.15 472.07
TATAMOTOEQ ### 473.15 470.9 478.55 465.5 471.05 471.8 472.79
TATAMOTOEQ ### 471.8 473 475 469.1 473 473.15 472.55
TATAMOTOEQ ### 473.15 473.5 474.5 467.1 469.6 468.5 469.5
TATAMOTOEQ ### 468.5 468.15 472.95 464.8 470.85 469.6 469
TATAMOTOEQ ### 469.6 464.95 468.3 460 468.3 465.65 464.33
TATAMOTOEQ ### 465.65 465.5 465.5 455.6 459.5 457.85 458.66
TATAMOTOEQ ### 457.85 460 468.75 457.4 465.9 466.95 461.85
TATAMOTOEQ ### 466.95 467 468.65 462 463.6 463.35 463.97
TATAMOTOEQ ### 463.35 462.75 472.7 459.35 471.65 470.9 466.15
TATAMOTOEQ ### 470.9 471 475 467.5 469.9 472 471.08
TATAMOTOEQ 2-Jan-17 472 472 488.7 469.05 486.55 487.05 479.72
TATAMOTOEQ 3-Jan-17 487.05 491 492.7 479.9 480.5 481.1 486.65
TATAMOTOEQ 4-Jan-17 481.1 484.65 493.7 484.1 487 486.65 489.31
TATAMOTOEQ 5-Jan-17 486.65 496 503.4 495.55 502 502.15 500.55
TATAMOTOEQ 6-Jan-17 502.15 502.95 507.95 496.25 498.55 497.75 501.97
TATAMOTOEQ 9-Jan-17 497.75 499.4 504.6 492.15 501.25 500.15 500.22
TATAMOTOEQ 10-Jan-17 500.15 506.55 518 505.95 517.9 516.25 512.98
TATAMOTOEQ 11-Jan-17 516.25 520.25 523.95 517.15 518.85 519.25 519.85
TATAMOTOEQ 12-Jan-17 519.25 521.7 524 513.2 519.15 518.25 518.43
TATAMOTOEQ 13-Jan-17 518.25 523.25 523.25 507.5 514.95 514.85 512.45
TATAMOTOEQ 16-Jan-17 514.85 518.65 529.45 517 526.5 526.4 524.43
TATAMOTOEQ 17-Jan-17 526.4 528.1 530.8 521 521.3 523.7 526.18
TATAMOTOEQ 18-Jan-17 523.7 523.05 529.6 521.2 522.5 522.45 524.36
TATAMOTOEQ 19-Jan-17 522.45 523 535.6 522.7 530.65 531.45 531.81
TATAMOTOEQ 20-Jan-17 531.45 527.4 529.3 521.25 523.5 523.2 524.93
TATAMOTOEQ 23-Jan-17 523.2 523.2 534.95 523 533.4 532.7 530.73
TATAMOTOEQ 24-Jan-17 532.7 533 543 532.35 540.95 541.55 540.22
TATAMOTOEQ 25-Jan-17 541.55 543.25 551.9 541.55 550 548.9 545.77
TATAMOTOEQ 27-Jan-17 548.9 549 552 539.75 540.75 541.95 544.76
TATAMOTOEQ 30-Jan-17 541.95 542 543.5 530.8 532.75 532.3 535.12
TATAMOTOEQ 31-Jan-17 532.3 530.2 531.5 518 522.35 523.55 525.35
TATAMOTOEQ 1-Feb-17 523.55 527.5 544.5 522.9 540.15 542.25 534.94
TATAMOTOEQ 2-Feb-17 542.25 537.6 537.6 526.8 532.5 531.5 530.9
TATAMOTOEQ 3-Feb-17 531.5 531.9 531.9 519.5 522.35 522.6 524.4
TATAMOTOEQ 6-Feb-17 522.6 527.9 531.45 523.2 524.35 525.85 527.59
TATAMOTOEQ 7-Feb-17 525.85 524.8 524.8 502 507.1 506.8 511.91
TATAMOTOEQ 8-Feb-17 506.8 512.35 514.95 506.3 513.2 513.05 512.6
TATAMOTOEQ 9-Feb-17 513.05 515.4 518 505.75 513.65 512.85 512.31
TATAMOTOEQ ### 512.85 513 514.8 506.5 508.6 509.55 509.89
TATAMOTOEQ ### 509.55 512.7 512.7 503.3 503.95 505.3 506.15
TATAMOTOEQ ### 505.3 503 506.7 466.55 467.15 482.05 490.98
TATAMOTOEQ ### 482.05 449.05 453 434.35 436.7 436.45 444.72
TATAMOTOEQ ### 436.45 442.55 447.6 435.4 444.1 446 442.98
TATAMOTOEQ ### 446 447.9 456.6 442.4 451.5 452.95 450.88
TATAMOTOEQ ### 452.95 451.5 458.45 449 455 455.45 454.15
TATAMOTOEQ ### 455.45 456.9 462.8 454.5 458 458.65 459.15
TATAMOTOEQ ### 458.65 460.25 466.7 455.8 460 460.05 462.25
TATAMOTOEQ ### 460.05 464 464.7 457.25 464 462.35 461.6
TATAMOTOEQ ### 462.35 464 464 455.1 458 457.8 458.04
TATAMOTOEQ ### 457.8 460 460 454.1 457 456.75 456.32
TATAMOTOEQ 1-Mar-17 456.75 455.9 455.9 448 449.5 449.45 450.86
TATAMOTOEQ 2-Mar-17 449.45 457.85 467.9 453.2 461.3 461.7 463.03
TATAMOTOEQ 3-Mar-17 461.7 463.3 466.85 458.6 460.25 459.95 461.43
TATAMOTOEQ 6-Mar-17 459.95 462.5 472.7 462.1 470.25 470.8 467.79
TATAMOTOEQ 7-Mar-17 470.8 469.5 475.9 466.05 466.6 467.55 470.44
TATAMOTOEQ 8-Mar-17 467.55 469.4 469.6 461.15 463 462.8 463.11
TATAMOTOEQ 9-Mar-17 462.8 462.45 469.7 462 467.6 467.6 466.96
TATAMOTOEQ ### 467.6 471 471.85 465.1 468.45 469.1 468.76
TATAMOTOEQ ### 469.1 481 483 468.45 470.2 469.75 472.78
TATAMOTOEQ ### 469.75 475 476.55 470.65 473.35 473.45 473.58
TATAMOTOEQ ### 473.45 478.7 482 476.15 480.9 480.95 479.2
TATAMOTOEQ ### 480.95 481.35 484.2 471.7 476 476.5 477.24
TATAMOTOEQ ### 476.5 476.55 478.2 470.75 475.95 476 474.26
TATAMOTOEQ ### 476 478 478.05 470.65 473.65 473.75 473.13
TATAMOTOEQ ### 473.75 469.95 469.95 458.5 460.5 459.9 463.77
TATAMOTOEQ ### 459.9 461.3 477 461.3 471.25 472.9 470.24
TATAMOTOEQ ### 472.9 470.75 474.8 467.55 469.7 470.4 471.19
TATAMOTOEQ ### 470.4 469 469.15 462.1 464.1 464.75 464.91
TATAMOTOEQ ### 464.75 467.5 473 467.5 472.05 472.4 471.33
TATAMOTOEQ ### 472.4 474.9 475 463.6 469.25 469.05 470.33
TATAMOTOEQ ### 469.05 463.5 469.8 462.85 468.5 468.4 467.74
TATAMOTOEQ ### 468.4 466.5 472.5 464.5 467.35 465.85 468.06
TATAMOTOEQ 3-Apr-17 465.85 468.25 472.3 467.6 470.8 470.4 469.82
TATAMOTOEQ 5-Apr-17 470.4 470.4 475 467.25 471.8 473.5 472.43
TATAMOTOEQ 6-Apr-17 473.5 474.3 478.5 470.6 472 473.2 474.22
TATAMOTOEQ 7-Apr-17 473.2 468.45 480.55 466.65 468 468.3 473
TATAMOTOEQ 10-Apr-17 468.3 471.65 478.3 467.55 475.8 474.9 473.65
TATAMOTOEQ 11-Apr-17 474.9 477.9 478.35 471.1 472.55 472.25 474.69
TATAMOTOEQ 12-Apr-17 472.25 468.7 471.55 461.6 465.05 464.55 466.52
TATAMOTOEQ 13-Apr-17 464.55 461.85 463.35 451.2 455.2 453.35 456.29
TATAMOTOEQ 17-Apr-17 453.35 452 455.7 447.3 447.5 449.2 450.98
TATAMOTOEQ 18-Apr-17 449.2 452 455.75 442.5 443.4 443.7 450.13
TATAMOTOEQ 19-Apr-17 443.7 443 449.5 438.3 444.95 443.05 443.13
TATAMOTOEQ 20-Apr-17 443.05 447.85 447.85 442.1 444.1 443.95 444.64
TATAMOTOEQ 21-Apr-17 443.95 446.75 448.45 437.6 440.2 440.6 442.22
TATAMOTOEQ 24-Apr-17 440.6 439.8 449 438.75 443.9 443.85 444.61
TATAMOTOEQ 25-Apr-17 443.85 445.85 447.75 443.3 446.3 445.65 445.89
TATAMOTOEQ 26-Apr-17 445.65 446 454.4 445.5 451 450.8 451.05
TATAMOTOEQ 27-Apr-17 450.8 455 460.9 452.7 455 455.35 457.48
TATAMOTOEQ 28-Apr-17 455.35 457.1 462 454.4 459.35 458.9 458.61
TATAMOTOEQ 2-May-17 458.9 456.6 457.2 448.55 450.5 451.25 451.43
TATAMOTOEQ 3-May-17 451.25 451.35 456 444.65 445.95 446.6 451.24
TATAMOTOEQ 4-May-17 446.6 446.65 448.1 435.15 437 436.5 439.55
TATAMOTOEQ 5-May-17 436.5 436.5 436.5 418 419.9 419.6 423.45
TATAMOTOEQ 8-May-17 419.6 424.75 428.7 417.25 422.6 422.65 424.02
TATAMOTOEQ 9-May-17 422.65 424.75 428.8 422.7 426.9 426.8 426.54
TATAMOTOEQ ### 426.8 427.8 433 424 432 432.3 430.59
TATAMOTOEQ ### 432.3 434 434.5 425.4 427.7 427.45 429.33
TATAMOTOEQ ### 427.45 429.65 433.8 427.45 432 430.85 430.55
TATAMOTOEQ ### 430.85 434 434 430.1 431.95 431.9 431.81
TATAMOTOEQ ### 431.9 432.25 439.5 432.25 437.3 437.25 437.4
TATAMOTOEQ ### 437.25 436.5 452.5 435.1 448.9 449.1 445.54
TATAMOTOEQ ### 449.1 442 448.7 436 436.95 437.95 441.86
TATAMOTOEQ ### 437.95 439 444.95 434.6 443.1 443.35 440.79
TATAMOTOEQ ### 443.35 446 452.75 442.6 449.2 449.65 449.34
TATAMOTOEQ ### 449.65 451.45 456.45 444.3 447.9 450.5 450.61
TATAMOTOEQ ### 450.5 470 473.35 458.1 470.5 469.55 467.4
TATAMOTOEQ ### 469.55 470 479 464.7 474.8 476 474.63
TATAMOTOEQ ### 476 474.1 488.25 473.5 481 481.1 482.95
TATAMOTOEQ ### 481.1 482.5 485 471.8 483.5 481.5 478.34
TATAMOTOEQ ### 481.5 482.7 487 480 480.7 481.3 484.28
TATAMOTOEQ ### 481.3 482.3 483 474.8 476.4 476.15 478.07
Total Trad Turnover No. of Tra Deliverabl % Dly Qt to Traded Qty
10389215 4.7E+09 140757 4679600 45.04
13674434 6.22E+09 147002 5704701 41.72
11672544 5.33E+09 110388 5895577 50.51
9356808 4.27E+09 117496 3251389 34.75
12568902 5.81E+09 119943 6078541 48.36
10467158 4.87E+09 82424 4727977 45.17
8525017 3.98E+09 73094 2848037 33.41
7039858 3.25E+09 90106 2502464 35.55
9507282 4.2E+09 92197 4103230 43.16
9615226 4.32E+09 134160 3772548 39.24
5704865 2.57E+09 71444 2666380 46.74
7255454 3.27E+09 107017 3349838 46.17
7836702 3.62E+09 128797 3988140 50.89
9261350 4.38E+09 104212 3858579 41.66
8907801 4.3E+09 95613 4803735 53.93
7660165 3.63E+09 96495 3007835 39.27
9628216 4.65E+09 131019 4226545 43.9
40998600 1.8E+10 330936 13288590 32.41
12450283 5.59E+09 128652 3745912 30.09
10190394 4.49E+09 128902 4748857 46.6
6285461 2.81E+09 79651 2624130 41.75
13214064 6.06E+09 128591 7406521 56.05
7027759 3.22E+09 87253 3438941 48.93
8413087 3.97E+09 178631 3941626 46.85
4934087 2.28E+09 60419 2419955 49.05
6580663 3.02E+09 88253 2959956 44.98
9263727 4.31E+09 105310 5229311 56.45
10477166 5.06E+09 123496 5770021 55.07
6767972 3.27E+09 105966 3797358 56.11
5855718 2.82E+09 73612 3164012 54.03
5983007 2.91E+09 90559 3185848 53.25
8889558 4.4E+09 102652 4000847 45.01
7463954 3.73E+09 84910 3373789 45.2
7665519 3.82E+09 90528 3079013 40.17
5697901 2.82E+09 61459 3160786 55.47
3658371 1.81E+09 61330 1200602 32.82
5588143 2.79E+09 87836 2352779 42.1
4638151 2.35E+09 82370 2101856 45.32
6187499 3.14E+09 109884 3390199 54.79
5193425 2.65E+09 79157 2561638 49.32
6338260 3.21E+09 56741 3723996 58.75
3746332 1.89E+09 53241 1675507 44.72
4748497 2.42E+09 46864 2043546 43.04
5251838 2.64E+09 52988 2662266 50.69
 7925049 3.85E+09 107700 3896101 49.16
9476008 4.71E+09 106240 3949792 41.68
6393514 3.26E+09 79925 2368740 37.05
4649302 2.4E+09 155581 2424444 52.15
6015760 3.1E+09 233468 3368037 55.99
6371139 3.22E+09 119009 3766191 59.11
4112806 2.06E+09 69675 1569700 38.17
7167435 3.7E+09 93917 3652054 50.95
6034295 3.06E+09 92379 3517621 58.29
5853980 2.99E+09 92335 2928328 50.02
4990558 2.56E+09 41295 3117634 62.47
4567273 2.33E+09 79375 2639034 57.78
4330313 2.19E+09 67141 2463255 56.88
5342115 2.69E+09 109435 3043046 56.96
5189459 2.59E+09 62646 2574346 49.61
8787262 4.36E+09 103088 5361534 61.01
16347856 8.23E+09 178575 4858699 29.72
12534399 6.57E+09 152952 4070068 32.47
6611147 3.49E+09 89229 3169383 47.94
15725942 8.51E+09 190940 6829320 43.43
7571854 4.12E+09 104353 4460016 58.9
10097146 5.57E+09 119780 5475098 54.22
15813178 9.1E+09 183624 7273935 46
13408927 7.91E+09 194950 6068492 45.26
10456258 6.09E+09 124853 6400613 61.21
7159068 4.11E+09 111109 4152885 58.01
7055294 3.91E+09 177951 3695619 52.38
12364724 6.81E+09 167639 6875618 55.61
5258859 2.94E+09 55639 2150709 40.9
10931845 6.04E+09 77478 6901424 63.13
6979269 3.86E+09 78552 4517569 64.73
6874462 3.78E+09 78787 3790467 55.14
5919149 3.26E+09 100973 2553227 43.14
6012388 3.35E+09 94438 2709134 45.06
4840360 2.68E+09 66250 2788048 57.6
6858574 3.7E+09 101239 3934179 57.36
4912743 2.63E+09 65711 1724866 35.11
6604953 3.57E+09 81823 2976271 45.06
9315794 4.94E+09 81179 4699475 50.45
5659248 3E+09 97841 2454297 43.37
4505939 2.44E+09 78127 2230410 49.5
5715454 3.12E+09 75845 2625078 45.93
5929204 3.3E+09 91060 2355414 39.73
4273945 2.38E+09 63284 1584518 37.07
9122002 5.11E+09 77266 4414310 48.39
 3673211 2.07E+09 56992 1605760 43.72
9510827 5.19E+09 130898 4938672 51.93
5872827 3.24E+09 72101 2660251 45.3
3463154 1.91E+09 53873 1520476 43.9
3965424 2.19E+09 84356 1896764 47.83
4275157 2.35E+09 62363 1654002 38.69
2770011 1.52E+09 38591 1021750 36.89
2789747 1.52E+09 57819 1178856 42.26
5161299 2.87E+09 69414 1867448 36.18
5690576 3.16E+09 84734 1995147 35.06
6665017 3.57E+09 110729 3349349 50.25
18470182 9.58E+09 172802 9321684 50.47
5665910 3.03E+09 81141 1879139 33.17
622999 3.32E+08 8887 219253 35.19
6848662 3.63E+09 105069 2394918 34.97
4750117 2.46E+09 63419 1326492 27.93
6909458 3.55E+09 90608 1767397 25.58
7564243 3.86E+09 103226 3218898 42.55
5507954 2.82E+09 85057 2074166 37.66
12739083 6.8E+09 137127 3665281 28.77
10276017 5.42E+09 86307 3066018 29.84
6906437 3.73E+09 87503 2251899 32.61
7823667 4.03E+09 92133 3957029 50.58
15356070 7.18E+09 181331 6471889 42.15
10855618 5.02E+09 168974 4098972 37.76
8949767 4.21E+09 101157 4021938 44.94
7246244 3.39E+09 127178 3393387 46.83
7325876 3.37E+09 95250 3543636 48.37
6644867 3.07E+09 92980 2439956 36.72
6727083 3.16E+09 101385 2962058 44.03
8046995 3.66E+09 84781 3324697 41.32
7426347 3.34E+09 116364 2399367 32.31
5025929 2.29E+09 98318 2332408 46.41
8570549 3.95E+09 100878 4156321 48.5
8377510 3.85E+09 101062 4801637 57.32
7706825 3.48E+09 118796 4233680 54.93
10450654 4.59E+09 114878 4300013 41.15
8211182 3.59E+09 82424 2697637 32.85
4209420 1.86E+09 49516 1185915 28.17
5559803 2.48E+09 81897 2759647 49.64
8176055 3.77E+09 116071 3537775 43.27
5690877 2.64E+09 116637 2703299 47.5
3837786 1.75E+09 55533 1570577 40.92
63880404 3.08E+10 143324 54164629 84.79
7660437 3.62E+09 108130 3629795 47.38
 6539067 3.05E+09 99789 3221086 49.26
9015744 4.26E+09 135978 5240309 58.12
5445624 2.57E+09 70775 2054977 37.74
3690160 1.74E+09 72550 1462781 39.64
3492856 1.64E+09 55005 1913573 54.79
5436494 2.55E+09 87161 2728362 50.19
3957854 1.84E+09 62931 1294690 32.71
3282425 1.51E+09 52317 1029261 31.36
3164664 1.46E+09 52219 1101305 34.8
3772181 1.75E+09 67480 1819425 48.23
4763171 2.22E+09 53783 2354762 49.44
3605555 1.7E+09 57127 1420959 39.41
4024156 1.93E+09 46945 1155521 28.71
5814518 2.83E+09 68062 2007214 34.52
4769872 2.33E+09 90870 1502217 31.49
7961242 3.98E+09 129715 3150388 39.57
4907475 2.46E+09 83283 1786394 36.4
3932710 1.97E+09 50574 952949 24.23
7973024 4.09E+09 118993 4154597 52.11
4886398 2.54E+09 79188 2413819 49.4
4219627 2.19E+09 58936 1596286 37.83
6367248 3.26E+09 91625 3102747 48.73
6084582 3.19E+09 76463 2848342 46.81
4297426 2.26E+09 59209 2032487 47.3
5874608 3.08E+09 47816 3939773 67.06
5810128 3.09E+09 93713 2365356 40.71
5013928 2.63E+09 95695 3165056 63.13
4209879 2.23E+09 65587 2216287 52.64
5183630 2.8E+09 70595 2559436 49.38
4504941 2.46E+09 96866 2473162 54.9
4493803 2.45E+09 71162 2510772 55.87
4163428 2.23E+09 68161 2544265 61.11
6035022 3.17E+09 89536 3417250 56.62
4786720 2.56E+09 68602 2124516 44.38
6579801 3.49E+09 97475 3411529 51.85
5298261 2.78E+09 88449 3228200 60.93
3642527 1.92E+09 65553 1581320 43.41
7987282 4.09E+09 132944 3974329 49.76
5975054 3.06E+09 103444 3082288 51.59
4099871 2.1E+09 59432 1782176 43.47
4732032 2.41E+09 55363 2330324 49.25
4700518 2.38E+09 75275 2527328 53.77
14901414 7.32E+09 145070 6064694 40.7
38638630 1.72E+10 401225 14995822 38.81
11622714 5.15E+09 142277 4029543 34.67
10063504 4.54E+09 119408 4292803 42.66
5866707 2.66E+09 80177 2136751 36.42
6875914 3.16E+09 87494 3247866 47.24
7315280 3.38E+09 131789 2757853 37.7
9492419 4.38E+09 92180 6193845 65.25
5510484 2.52E+09 89343 3557397 64.56
5722402 2.61E+09 87772 3889040 67.96
8367579 3.77E+09 141268 5264418 62.91
13667695 6.33E+09 147115 5383593 39.39
7085620 3.27E+09 111096 3892320 54.93
4036291 1.89E+09 59743 1294887 32.08
7114541 3.35E+09 114627 2930474 41.19
5351597 2.48E+09 99533 2980492 55.69
3837624 1.79E+09 80242 1641598 42.78
5766815 2.7E+09 81483 2893760 50.18
6348198 3E+09 83544 3805876 59.95
4801312 2.27E+09 80630 2838492 59.12
6272947 3.01E+09 77790 3844356 61.28
6338248 3.02E+09 81247 3550016 56.01
2871104 1.36E+09 42534 1463020 50.96
4685410 2.22E+09 67629 3000238 64.03
4695648 2.18E+09 88765 2544658 54.19
8665384 4.07E+09 102038 3771384 43.52
4296510 2.02E+09 50444 2117945 49.29
4417413 2.05E+09 52758 2521083 57.07
2982614 1.41E+09 57847 1771292 59.39
6680569 3.14E+09 72109 3794301 56.8
9482785 4.44E+09 97499 7264192 76.6
6400088 3E+09 98614 3919821 61.25
2951896 1.39E+09 63896 1338955 45.36
5287168 2.5E+09 102107 3069951 58.06
6703078 3.18E+09 98853 3732479 55.68
8089461 3.83E+09 70318 4097513 50.65
5437523 2.58E+09 79713 2800508 51.5
4887918 2.32E+09 82164 2926917 59.88
5991598 2.8E+09 64481 3575246 59.67
5930185 2.71E+09 80667 3191858 53.82
4913930 2.22E+09 72168 2277904 46.36
4235130 1.91E+09 60493 2288088 54.03
6319332 2.8E+09 111923 3166031 50.1
3288900 1.46E+09 76823 1712047 52.06
5325590 2.36E+09 69405 3015498 56.62
6214069 2.76E+09 92562 3582006 57.64
5894090 2.63E+09 101967 4129259 70.06
8438042 3.81E+09 91539 5099603 60.44
10589249 4.84E+09 97674 6447307 60.89
5126904 2.35E+09 53954 2743120 53.5
6071958 2.74E+09 103502 3573499 58.85
5158586 2.33E+09 74634 2915784 56.52
6204022 2.73E+09 101288 3922266 63.22
9487539 4.02E+09 180107 4273438 45.04
7427873 3.15E+09 104688 4277738 57.59
2833132 1.21E+09 45090 1021524 36.06
5378402 2.32E+09 57789 2885192 53.64
4049649 1.74E+09 59226 1834517 45.3
3850940 1.66E+09 53836 1850775 48.06
1885702 8.14E+08 28960 711309 37.72
3452072 1.51E+09 46286 1485523 43.03
6572678 2.93E+09 90983 2468026 37.55
6158546 2.72E+09 85075 3028054 49.17
4387481 1.93E+09 56380 1750449 39.9
6145914 2.76E+09 72517 2348016 38.2
10330814 4.66E+09 115609 2774219 26.85
27370795 1.28E+10 284148 11646014 42.55
15108872 7.17E+09 140653 7693817 50.92
7692869 3.72E+09 92823 3466993 45.07
4253044 2.03E+09 62207 1801705 42.36
3101380 1.5E+09 58344 1457205 46.99
5393856 2.58E+09 97567 3150172 58.4