Stocks Qty Bought Price Invested Amount

BHARATFIN 45 676.75 ₹30,453.75

EMAMILTD 32 1006.55 ₹32,209.60
CEATLTD 18 855.6 ₹15,400.80
HINDPETRO 74 917.75 ₹67,913.50
IOC 178 415.6 ₹73,976.80
JSWSTEEL 173 1407.25 ₹243,454.25
M&MFIN 124 312.75 ₹38,781.00
ONGC 194 211.7 ₹41,069.80
CADILAHC 70 317.1 ₹22,197.00
SIEMENS 53 1252.7 ₹66,393.10
₹631,849.60

Date BHARATFI EMAMILTD CEATLTD HINDPETR IOC JSWSTEEL M&MFIN ONGC

Close PriceClose Price Close Price Close PriceClose PriceClose PriceClose PriceClose Price
16-Jun-16 676.75 1006.55 855.6 917.75 415.6 1407.25 312.75 211.7
17-Jun-16 675.1 1010.65 831.25 921.4 413.15 7.35 308.9 210.75
20-Jun-16 695.75 1047.8 839.2 921.65 410.5 1395.05 319.35 213.85
21-Jun-16 700 1069.35 831.3 931.55 412.7 7.35 322.5 217.55
22-Jun-16 687.95 1087.9 820.95 925.5 415.4 1402.25 319.45 218.35
23-Jun-16 697.45 1073.3 810.55 953.55 421.8 7.35 319.8 218.5
24-Jun-16 686.6 1082.8 772.6 935.5 419.05 1400.7 308.35 209.4
27-Jun-16 689.35 1098.8 794.65 974.3 421.05 7.35 313.15 210.15
28-Jun-16 695.05 1097.9 814.3 993.75 434.95 1391.3 310.55 211.35
29-Jun-16 735.55 1087.25 850.55 987 441.35 7.35 321.05 214.75
30-Jun-16 741.3 1100.25 838.85 996.25 441 1401.35 334.15 216.3
1-Jul-16 734.85 1149.6 863.15 1021.3 474.3 7.35 355 225
4-Jul-16 762.75 1131.4 883.35 1035.6 480.8 1383.2 351.15 232.05
5-Jul-16 763.8 1125.65 866.55 1032.8 477.3 7.35 354.35 230.75
7-Jul-16 759.8 1095.4 853.55 1033.05 473.35 1386 350 226.6
8-Jul-16 752.7 1095.15 850.9 1029.05 468.4 7.35 354.4 223.3
11-Jul-16 779.25 1109.95 855.7 1056.05 477.75 1426.5 359.65 225
12-Jul-16 778.95 1124.7 875.65 1065.6 476.65 7.35 357.65 227.9
13-Jul-16 759.5 1114.8 861.7 1048.95 478.95 1444.6 345.95 234.15
14-Jul-16 744.8 1116.85 869.1 1070.9 481.6 7.35 331.95 230.55
15-Jul-16 764.55 1097.75 858.85 1068.3 478.35 1464.35 321.7 230.25
18-Jul-16 764.6 1111.5 884.7 1060.35 472.65 7.4 328.85 218.6
19-Jul-16 787.35 1100.45 877 1108.5 493.55 1463.3 321.7 221
20-Jul-16 782.15 1111.05 878.35 1121 512.85 7.4 316.1 223.9
21-Jul-16 763.7 1126.75 878 1159.9 521.4 1473.6 316.35 222.6
22-Jul-16 843.6 1131.95 884.95 1170.3 522.3 7.4 316.55 222.45
25-Jul-16 862.95 1129.55 906.3 1217.7 537 1481.25 320.8 226.8
26-Jul-16 879.35 1132.35 865.8 1210.4 532.8 7.4 314.3 224.35
 27-Jul-16 887.7 1145.5 881.25 1244 535.95 1463.25 320.85 223.25
28-Jul-16 896.55 1126.4 881.8 1229.4 532.3 7.4 321.05 221.35
29-Jul-16 907.3 1140.3 863.75 1261.7 544.4 1476.95 330.75 220.1
1-Aug-16 910.7 1148.6 863.65 1268 542 7.4 340.8 218.8
2-Aug-16 822.65 1144.7 858.05 1242.3 555.3 1508.75 337.65 221.1
3-Aug-16 802.25 1151.65 848.85 1219.6 552.15 7.45 323.4 218.75
4-Aug-16 789.8 1162 857.6 1206 545.8 1541.3 325.4 219.85
5-Aug-16 818.15 1147.2 908.35 1257.7 575.95 7.45 333.6 225.95
8-Aug-16 833.35 1148.8 913.95 1315.45 582.5 1556.95 335.3 226.1
9-Aug-16 833.8 1128.7 907.8 1273.25 565.55 7.45 335.1 229
10-Aug-16 803.85 1123.8 881 1225 539 1575.15 328.45 229.05
11-Aug-16 794.65 1124.45 883.65 1212.7 544.35 7.5 324.7 231.4
12-Aug-16 811.8 1134.65 876.5 1198.55 538.2 1636.05 326.5 233.6
16-Aug-16 784.15 1166.55 877.4 1221.95 544.55 7.45 326.8 235.2
17-Aug-16 744.95 1187.5 886.45 1218.35 544.95 1606.05 335.05 237.8
18-Aug-16 795.9 1180.8 868.75 1227.9 562 7.45 334.7 241.35
19-Aug-16 786.25 1181.55 865 1239.7 566.2 1628.2 337.15 241.6
22-Aug-16 748.05 1172.1 845.9 1215.15 559.8 7.45 334.85 239.35
23-Aug-16 760.15 1144.1 853.4 1150.7 543.95 1619.5 330.85 238.4
24-Aug-16 755.9 1137.2 868.95 1171.3 564.15 7.5 331.75 241
25-Aug-16 764.65 1132.55 859.6 1169.95 570.1 1612.25 331.95 237.8
26-Aug-16 784.15 1125.15 866.5 1180.35 573.55 7.45 331.7 238.4
29-Aug-16 792.6 1135.55 898.65 1183.25 571.75 1613 347.75 237.3
30-Aug-16 818.1 1148.9 908.05 1189.25 573.55 7.45 352.6 241.7
31-Aug-16 819.5 1146.7 893.2 1218.7 575.4 1628.45 356.25 236.3
1-Sep-16 805.4 1172.45 891.3 1210.4 575.65 7.45 353.45 236.6
2-Sep-16 809.4 1160.5 952.7 1231.65 573.45 1659.35 351.75 238.75
6-Sep-16 829.15 1222 969.55 1253.4 573.2 7.5 357.95 238.55
7-Sep-16 817.8 1209.85 1015.95 1249.9 567.55 1739.3 355.6 244.95
8-Sep-16 814.15 1200.9 1031 1252.1 563.85 7.55 363.7 246.3
9-Sep-16 779.9 1201.15 1035.9 1250.7 563.65 1684.35 352.6 254.95
12-Sep-16 730.7 1197.6 990.2 1199.75 552.95 7.55 337.75 251
14-Sep-16 775.4 1179.65 1045.15 399.2 565.6 1675.2 341.9 248.2
15-Sep-16 762.35 1169.95 1064.45 396.85 558.8 7.45 338.4 248.5
16-Sep-16 753.75 1209.6 1065 400.35 570.2 1689.65 345.3 250.3
19-Sep-16 769.35 1226.3 1128.9 403.45 571.15 7.5 344 254.15
20-Sep-16 781.2 1206.4 1139.35 401.95 570.5 1674.9 335.55 257.75
21-Sep-16 778.55 1180.95 1166.65 403.8 571.8 7.6 344.7 255.35
22-Sep-16 812.3 1200.65 1180.15 412.4 579.3 1686 359.15 259.5
23-Sep-16 847.2 1184.1 1183.15 418.4 583.3 7.5 353.6 260.55
26-Sep-16 849.8 1176.85 1188 428.95 592.2 1709.9 354.55 249.55
27-Sep-16 856.85 1157.45 1194.4 425.1 585.65 7.55 352.15 247.55
28-Sep-16 864.05 1171.35 1255.8 427.4 591.75 1737.7 356.15 251.65
29-Sep-16 833.45 1167.3 1229.7 414.7 573.5 7.6 353.05 250.15
30-Sep-16 880.65 1169.9 1326.4 423.95 582.5 1728.1 364.3 256.65
 3-Oct-16 920.85 1183.2 1365.15 432.5 603.7 7.6 385.6 260.25
4-Oct-16 919.7 1170.4 1369.9 434.3 612.65 1710.1 381 273.55
5-Oct-16 902.25 1163.4 1398.1 435.1 617.7 7.6 378.95 266.65
6-Oct-16 886.95 1163.95 1394.85 451.55 650.2 1709.35 378.25 269.15
7-Oct-16 882.2 1152.35 1372.15 443.65 640.9 7.55 380.9 267.35
10-Oct-16 872.75 1148.7 1367.15 438.15 634.2 1710.65 379.15 266.95
13-Oct-16 881.8 1125 1388.1 430.55 626.65 7.6 369.75 272.75
14-Oct-16 893.85 1169.3 1375.3 438.25 643 1728.05 370.8 277.05
17-Oct-16 868.5 1166.55 1286.65 436.95 642.3 7.6 350.75 278.45
18-Oct-16 900.65 1167 1330.9 439.4 321.7 1748 361.3 276.5
19-Oct-16 890 1143.7 1285.3 445.4 326.55 7.6 359.75 278.55
20-Oct-16 917.9 1150.05 1301.75 443.65 321.3 1773.45 361.45 281.35
21-Oct-16 919.8 1151.2 1316.25 449.6 324.3 7.6 362.3 279.8
24-Oct-16 909.5 1173.1 1268 457.2 327.25 1783.8 357.1 292.35
25-Oct-16 912.7 1178.35 1263.6 463 326.9 7.6 356.05 288.75
26-Oct-16 905.8 1171.55 1221.25 459.15 321.5 1788.1 362.9 290.1
27-Oct-16 879.15 1161.4 1195.9 453.2 312.95 7.6 364.95 290.8
28-Oct-16 882.55 1213.15 1214.35 466.4 323.5 1767.85 361.9 286.9
30-Oct-16 884.2 1203.8 1215.55 467.25 323.65 7.65 362.25 289.2
1-Nov-16 852.2 1244.15 1248.4 464.85 325.15 1758.45 353.35 289.15
2-Nov-16 817.85 1229.8 1203.15 453 316.1 7.6 350.85 277.25
3-Nov-16 831.15 1247.45 1233.35 437.25 309.75 1759.65 350.45 267.55
4-Nov-16 797.85 1199.5 1200.35 435.15 306 7.6 341.5 269.5
7-Nov-16 818.8 1174.6 1220.3 444.95 315.75 1745.4 346.1 267.2
8-Nov-16 826.1 1170 1308.8 451 318.45 7.65 348.15 270.6
9-Nov-16 770.5 1168.55 1335.15 450.05 316.3 1756.05 329.75 269.9
10-Nov-16 741.3 1185.65 1328.2 462.6 320.3 7.65 316.95 276
11-Nov-16 690.95 1100.25 1274.8 448.8 310.25 1773.15 285.85 273.45
15-Nov-16 633.3 1040.9 1232.05 444.25 285.8 7.65 291.55 275.6
16-Nov-16 686.6 1050.9 1242.5 443.95 288.5 1781.15 281.35 272.4
17-Nov-16 691.05 1086.1 1226.75 443.55 293.45 7.65 274.6 273.25
18-Nov-16 695.1 1080.5 1205.6 460.2 300.7 1753.1 272.65 275.1
21-Nov-16 674.75 1079.6 1156.7 441.95 291.85 7.65 265.3 276.05
22-Nov-16 690.1 1060.1 1148.55 451.1 296.5 1772.75 270.65 277.9
23-Nov-16 715.4 1047.4 1150 454.15 298.4 7.65 274.1 279.9
24-Nov-16 684.45 1057.7 1150.9 452.15 293.95 1777.4 277.35 277.25
25-Nov-16 699.35 1075.7 1161.05 462.05 296.5 7.65 288.45 277.45
28-Nov-16 681.45 1096 1194.8 480.8 300.15 1862.55 289.9 284
29-Nov-16 733 1127.95 1218.2 475.35 298.7 7.65 299.9 284.8
30-Nov-16 739.5 1108.9 1280.65 471.2 306.7 1851.55 298.65 288.9
1-Dec-16 744.75 1072.6 1260.85 447 297.85 7.65 286.3 292.15
2-Dec-16 697.7 1030.25 1230.75 436.15 294.95 1848.8 274.65 291.25
5-Dec-16 707.6 1030.75 1261.55 432.05 290.95 7.65 270.95 295.4
6-Dec-16 716.5 1025.45 1269.05 438.3 295.65 1823.8 276.7 298.75
7-Dec-16 705.15 1012.1 1253 447.85 303.6 7.65 279.55 297.1
 8-Dec-16 720.8 1035.4 1266.1 453.25 306.65 1745.05 286.4 303.3
9-Dec-16 714.35 1038.1 1278.4 454.3 302.6 7.65 287.6 306.8
12-Dec-16 692.25 1040.15 1243.25 433.55 295.5 1750.35 277.05 311.45
13-Dec-16 676.95 1024.1 1250.6 439.65 301 7.75 267.55 312
14-Dec-16 653.3 1009.85 1242.95 434 299.15 1753.75 261.85 305.3
15-Dec-16 659.85 1020.4 1283.15 427 297.8 7.75 267.8 206.45
16-Dec-16 641.25 1020.9 1248.85 425.9 296.35 1725.55 265.3 201.7
19-Dec-16 603.2 1013.05 1251.05 424.5 305.05 7.8 259.35 201.4
20-Dec-16 580.5 1006.4 1204.35 422.45 302.3 1769.9 250.45 199.85
21-Dec-16 578.9 987.9 1151.5 421.95 308.95 7.7 256.35 201.5
22-Dec-16 554.2 953.3 1129.1 418.05 306.3 1761.85 253.65 194.9
23-Dec-16 519.8 961.15 1143.65 420.55 313.25 7.7 256.05 192.95
26-Dec-16 480.15 989.45 1135.45 413.3 307.95 1753.25 250 189
27-Dec-16 519.4 979.35 1143.05 424.45 317.3 7.75 255.45 190.3
28-Dec-16 573.35 976.6 1128.85 419.55 316.2 1762.7 261.1 189.9
29-Dec-16 597.5 970.35 1156.45 429.5 322.95 7.7 273.45 191.6
30-Dec-16 587.9 951.55 1163.1 441.3 325.05 1756.3 270.25 191.35
2-Jan-17 602.25 972.4 1180.15 450 327.45 7.75 274.4 192.25
3-Jan-17 621.25 1030.6 1193.5 464.3 345.25 1757.05 271 192.5
4-Jan-17 629.5 1037.5 1180.4 460.95 342.95 7.7 273.5 194.8
5-Jan-17 637.55 1055.7 1192.4 472.95 352.55 1760.35 283.1 199.65
6-Jan-17 621.65 1031.25 1197.45 466.7 346.35 7.7 275.4 202.55
9-Jan-17 619.8 1038.95 1179.7 463 342.8 1775.75 275.45 198
10-Jan-17 631.85 1040.1 1218.15 479.25 346.7 7.8 281.25 198.45
11-Jan-17 656.85 1040.5 1229.3 490.7 349.1 1678.35 283.05 197.65
12-Jan-17 663 1062.45 1205.2 494.15 354.75 7.85 281.9 199.55
13-Jan-17 653.9 1072.9 1200.9 488.9 351.45 1729.35 286.4 201.3
16-Jan-17 672.15 1075.95 1185.1 489.55 352.85 7.85 286.7 198.35
17-Jan-17 675.65 1046.15 1196.5 482.35 351.1 1767.4 297.05 194.8
18-Jan-17 685.1 1027.15 1212.5 488 348.6 7.85 296.6 198
19-Jan-17 679.25 1000.5 1183.15 495.05 359.75 1783.6 293.3 200.85
20-Jan-17 663.9 996.15 1175.35 492.75 352.35 7.85 275.95 197.3
23-Jan-17 669.7 998.2 1180.05 511.9 357.75 1787.7 274.5 199.9
24-Jan-17 678.35 1008.9 1167.95 517.95 366.8 7.85 277.7 201.6
25-Jan-17 749.15 999.55 1185.85 544.45 380.3 1762.55 286.3 204.9
27-Jan-17 742.75 1004.9 1205.3 535.1 384.05 7.8 282.15 204.5
30-Jan-17 738.5 1013.3 1180.95 528.1 377.8 1772.1 278.8 201.85
31-Jan-17 735.85 1031.15 1168.6 521.35 366.4 7.75 267.1 202.55
1-Feb-17 801.5 1105.05 1210.75 538.85 375.45 1814.75 286.2 200.2
2-Feb-17 823.7 1148.35 1190.1 552.05 382.6 7.7 296.5 200.85
3-Feb-17 835.55 1174.55 1191.25 543.85 387.35 1772.3 293.4 200.95
6-Feb-17 824.95 1148.5 1176.65 551.2 396.5 7.7 301.55 199
7-Feb-17 823.15 1111.4 1146.15 559.15 391.75 1742.5 300.4 193.3
8-Feb-17 818 1117.95 1163.45 573.15 395.75 7.65 299.35 194.4
9-Feb-17 815.95 1139.85 1144.2 576.9 387.45 1719.75 301.45 192.9
10-Feb-17 816.85 1146.3 1151.7 571.65 380.05 7.6 297.25 193.65
13-Feb-17 829.6 1161.8 1119.65 578.3 379.9 1782.6 295.35 192.25
14-Feb-17 836.95 1130.15 1106.25 546.15 374.4 7.5 295.35 195.7
15-Feb-17 819.85 1095.35 1085.85 525.15 369.2 1748.9 286.95 194.95
16-Feb-17 836.75 1081.25 1127.35 530.2 375.95 7.5 289.7 194.1
17-Feb-17 868.3 1068.9 1130.15 543 385.25 1740.85 291.55 194.4
20-Feb-17 871.35 1116.65 1121.85 557.2 385.5 7.4 291.5 195.3
21-Feb-17 869.8 1106.25 1114.25 562.4 391.3 1735.3 299.9 196.25
22-Feb-17 863.15 1075.85 1131.25 553.8 390.05 7.4 292.4 195.6
23-Feb-17 870.4 1076.25 1156.6 571 385.1 1711.7 291.2 196
27-Feb-17 851.8 1046.9 1170.4 559.7 385.9 7.55 290.25 194.7
28-Feb-17 843.85 1040.4 1180.55 537.75 385.05 1709.4 291.65 193.55
1-Mar-17 818.4 1036.2 1180.3 518.55 381.7 7.6 294.3 193.85
2-Mar-17 794.8 1032.65 1152.15 507.55 376.7 1668.25 286.4 192.7
3-Mar-17 807.75 1036.95 1167.9 523.2 375.05 7.65 289.2 193.05
6-Mar-17 802.5 1053.7 1164.35 520.4 379.15 1636.95 289.65 193.8
7-Mar-17 816.25 1042.8 1168.15 527.8 378.7 7.65 286.2 196.4
8-Mar-17 851.8 1025.85 1157.75 515.05 374.75 1658.85 279.5 192.95
9-Mar-17 839.45 1011.45 1163.5 515.7 374.75 7.65 280.4 189.65
10-Mar-17 828.65 996.9 1153.9 513.05 372.45 1657.95 275.3 191.6
14-Mar-17 811.9 1015.1 1222.85 518.95 374 7.7 279.9 191.9
15-Mar-17 801.9 1046.25 1259.8 515.4 369.75 1662.9 291.25 190.7
16-Mar-17 805.1 1048.35 1256.9 520.3 376.15 7.65 293.5 191.8
17-Mar-17 832.45 1054.85 1267.75 513.35 375.85 1634 311.65 190
20-Mar-17 826.2 1056.7 1279.35 511.35 370.95 7.7 315.15 190.85
21-Mar-17 825.55 1040.25 1287.8 505.2 372.1 1599.15 316.6 194.05
22-Mar-17 805.85 1033.95 1292.2 510.95 372.75 7.65 310.75 192.5
23-Mar-17 841.65 1035.2 1322.1 521.75 376.8 1591.35 313.8 193.6
24-Mar-17 844 1023.2 1319.85 518.1 372.7 7.7 320.45 191.9
27-Mar-17 857.3 1030 1332.3 518.3 370.9 1600.5 320.35 188.9
28-Mar-17 835.65 1014.35 1295.6 518.6 369.05 7.65 328.85 186.9
29-Mar-17 802.9 1015.75 1297 519.75 370.15 1656.9 321 186.95
30-Mar-17 807.3 1018.05 1313.8 517.3 376.8 7.65 1034 183.9
31-Mar-17 808.4 1020.05 1324.85 525.65 387.05 1680.85 314.9 185
3-Apr-17 818.3 1064.35 1335.3 518.6 381.15 7.65 314.9 185.8
5-Apr-17 796.95 1049.25 1337.25 523.35 381.35 1756.4 319.1 186.25
6-Apr-17 773.15 1036.95 1387.05 524.55 385.75 7.65 321.05 187.55
7-Apr-17 788.85 1037.95 1376.95 535.8 397.35 1721.1 334.15 186.4
10-Apr-17 777.8 1034.1 1383.7 542.2 411.25 7.65 335.35 186.45
11-Apr-17 767.35 1037.2 1462.5 538.5 409.5 1693.85 338.25 187.85
12-Apr-17 745.75 1031.75 1435.8 542.45 409.25 7.7 334.65 186.7
13-Apr-17 771.9 1029.65 1451.15 559.2 422.4 1698.3 335.4 184.8
17-Apr-17 761.25 1027.35 1453.5 556.85 424.45 7.75 332.5 183.1
18-Apr-17 734.75 1023.25 1430.7 553.3 430.85 1654.55 337 180.95
19-Apr-17 748.15 1013.95 1434.8 553.9 435.25 7.75 334.8 179.85
 20-Apr-17 757.2 1019.45 1466.1 553.45 427.3 1691.6 339.9 179.1
21-Apr-17 748.4 1015 1445 557.1 424.75 7.75 338.95 180.25
24-Apr-17 785.5 1010.8 1454.75 556.5 421.9 1621.8 344.7 181.45
25-Apr-17 804.4 1005.45 1462.7 559.6 436.5 7.75 342.75 181.5
26-Apr-17 790.3 1020.75 1555 535.85 433.75 1639.2 340.3 180.1
27-Apr-17 792.15 1027.85 1542.75 542.5 443.3 7.75 330.45 179.1
28-Apr-17 803.65 1050.65 1525.9 536.15 440.05 1651.25 332 186.55
2-May-17 787.3 1058.25 1595.6 552.6 443.05 7.75 337.2 192.4
3-May-17 783.5 1043.4 1657.05 530.2 441.9 1614.75 333.4 191.1
4-May-17 781.5 1069.45 1621.95 531.45 435.65 7.8 327.7 188.9
5-May-17 790.1 1115.55 1660.5 523.5 433.1 1673.85 956.25 183.8
8-May-17 774.55 1085.25 1667.4 531.1 428.5 7.85 330.8 185.95
9-May-17 761 1084.65 1699.85 527.35 440.75 1722.45 329.35 186.1
10-May-17 760.65 1077.95 1647.55 529.2 441.45 7.85 1001 187.95
11-May-17 777.4 1109.55 1660.55 526.95 432.05 1697.45 325.85 183.6
12-May-17 797.6 1128.7 1626.8 535.7 434.9 7.85 324.35 184.85
15-May-17 812.8 1097.6 1638.05 537.15 442.1 1729 331.55 186.75
16-May-17 793.65 1096.15 1710.95 542 446.6 7.85 337.95 185.15
17-May-17 780.05 1085.1 1846.35 543.55 444.25 1676.35 329.9 184.5
18-May-17 727.85 1084.75 1834.8 533.45 439.9 7.85 331.4 180.9
19-May-17 698.45 1082.95 1782.15 521.35 435.4 1656.65 339.45 180.05
22-May-17 704.6 1111.85 1738.9 510.65 425.35 7.85 333.1 177.15
23-May-17 665.95 1102.7 1745.65 499.6 424.25 1648.55 1015 174.65
24-May-17 670.45 1085.15 1698.35 499.7 430.55 7.85 318.9 173.7
25-May-17 734.7 1086.5 1679.7 508.8 438.95 1644 315.5 174.15
26-May-17 739.65 1089.6 1681.95 567.6 426.05 7.85 1040 175.75
29-May-17 712.85 1091.15 1672.5 547.25 419.25 1646.35 311.55 175.75
30-May-17 728.45 1083.35 1672.95 554.05 419.55 7.85 1046 178.65
31-May-17 735.7 1081.55 1683.4 554.2 429.45 1656.85 305.1 177
1-Jun-17 734.05 1088.95 1790.8 541.2 413.85 7.9 1049 174
2-Jun-17 744.25 1114.65 1851.5 536.75 414.8 1646.45 1025 174
5-Jun-17 747.35 1139.1 1871.9 542.2 422.05 7.9 296.5 175.75
6-Jun-17 732.55 1139.9 1892.45 545.25 424.6 1622.35 1029 171.45
7-Jun-17 739.8 1120.25 1894.7 540.2 427.35 7.9 302.75 172.05
8-Jun-17 742.55 1129.15 1893.55 538.85 418.75 1631.9 1049 170.55
9-Jun-17 731 1123.35 1907.95 539.65 420.05 7.85 1039 169.2
12-Jun-17 694.8 1129.95 1902.8 545 423.65 1630.15 313 168.5
13-Jun-17 677.6 1111.8 1867.05 540.6 419.75 7.9 1020 169.1
14-Jun-17 694.3 1132.25 1858.4 546.7 420.7 1630.65 325.4 169.5
15-Jun-17 703.35 1122.95 1871.9 518.55 407.05 7.9 1031 167.15
16-Jun-17 712.65 1135.5 1861.3 530.15 404.6 1618.3 332.25 167.15
19-Jun-17 707.05 1113.25 1853.95 530.55 407.2 7.9 1030.05 166.05
20-Jun-17 724.5 1120.1 1868.8 535.1 411.7 1598.95 358.9 169.1
21-Jun-17 719.7 1119 1869.95 529.3 408.25 7.9 1022 164.8
22-Jun-17 721.2 1134.55 1834.8 512.05 393.5 1591.6 362.5 160.45
23-Jun-17 711.5 1107.3 1806.1 508.45 383.4 7.9 388.45 158.1
27-Jun-17 707.2 1090.2 1781.65 502.35 390.4 1586.2 1025 159.95
28-Jun-17 704.15 1073.85 1809.8 512.75 387.15 7.9 373.5 158.1
29-Jun-17 708.8 1060.3 1799.7 508.2 386.85 1566.6 1025 157.85
30-Jun-17 720.65 1075.65 1795 510.35 385.2 7.9 361.6 157.3
3-Jul-17 718.65 1075.55 1865 516.95 386.9 1568.05 364.5 159.1
4-Jul-17 718.95 1072.15 1858.15 511.9 381.85 7.9 361.4 159.9
5-Jul-17 741.3 1065.75 1866.2 516.5 385.7 1532.7 1025 162.8
6-Jul-17 724.85 1068.2 1892.1 509.1 381.6 7.95 357.1 161.7
7-Jul-17 739.4 1064.8 1903.6 501.45 382.25 1580.2 1032 159.6
10-Jul-17 765.05 1051 1885.9 512.6 383.45 7.95 350.15 162.4
11-Jul-17 751.35 1051.35 1863.1 340.4 387.5 1585.15 1030 160.25
12-Jul-17 765.1 1053.7 1883 359.25 392.6 7.95 345.3 162.85
13-Jul-17 786.35 1064.05 1879.55 375.1 380.95 1599.75 350.3 158.9
14-Jul-17 793.3 1075 1874.8 387.4 373.1 7.95 1030 158.35
17-Jul-17 798.75 1077.35 1894.3 377.85 373.55 1627.5 349.9 160.05
18-Jul-17 786.5 1068.8 1859.7 368.2 372.15 8 1032 161.7
19-Jul-17 772.6 1063.2 1851.25 383.7 375.15 1634.3 348.3 163
20-Jul-17 777.1 1070.1 1828.1 367.85 374.55 7.95 1032 165.85
21-Jul-17 780.95 1085.15 1848.8 368 380.9 1644.55 349.95 164.35
24-Jul-17 784.85 1105.2 1843.2 369.3 378.15 8 1030 163.25
25-Jul-17 793.3 1105.35 1878.45 374 374.8 163.05 1051 163.3
26-Jul-17 789.75 1104.8 1873.9 370.55 373.65 7.95 354.45 164
27-Jul-17 818.5 1111.3 1872.6 367.2 368.9 175.65 1047 162.9
28-Jul-17 849.05 1114.5 1852.2 374.45 367.8 8 344.95 164.75
31-Jul-17 844.8 1104.55 1877.15 383.2 367.65 175.2 1022.1 169.4
1-Aug-17 851.8 1108.1 1876.95 386.75 370.35 8 340.15 167.4
2-Aug-17 842.1 1072 1927.05 385 370.1 176.05 330.65 165.4
3-Aug-17 822 1105.05 1903.65 396.8 387.05 8 1030 165.7
4-Aug-17 840.45 1140.9 1740.35 432.6 418.95 178.45 1055 166.4
7-Aug-17 829.8 1151.25 1814.35 458.1 431.2 8 332 165.9
8-Aug-17 815.95 1150.25 1765 436.15 413.25 187.55 1030 164
9-Aug-17 797.3 1150.25 1689.6 429.65 414.05 8 336.5 165.7
10-Aug-17 780.25 1128.65 1699.3 412.45 410.3 188.5 340.95 163.7
11-Aug-17 785.9 1091.85 1693.35 429.05 411.8 8 1030 159.65
14-Aug-17 802.75 1075.8 1698.1 438.6 419.45 188.9 344.95 161.7
16-Aug-17 823.45 1113.25 1712.3 436.4 422.3 8.1 349.95 160.95
17-Aug-17 847.7 1124.55 1731.3 433.95 426.3 189.35 352.4 160.6
18-Aug-17 876.6 1090.7 1704.2 442.4 427.35 8 1030 160.9
21-Aug-17 867.55 1101.65 1675.65 433.8 413.2 186.7 359.65 157.15
22-Aug-17 850.2 1110.05 1628.8 449.7 423.2 8 1051 159.45
23-Aug-17 888.2 1103.05 1671.8 457.9 426.85 191.1 360.45 159.7
24-Aug-17 880.45 1087.6 1649.9 466.2 428.2 8 1046 159.45
28-Aug-17 887.7 1075.05 1651.75 463.3 440.7 192.65 360.7 160.6
29-Aug-17 861.35 1076.8 1653.55 466.95 434.5 8 366.4 157.25
30-Aug-17 878.1 1075.65 1661.6 485.95 452.85 185.65 1066 158.4
31-Aug-17 879.35 1080.5 1705.7 488.35 454.7 8 359.35 156.95
1-Sep-17 906.3 1086.8 1733.75 482.4 448.3 194.15 1030 159.95
4-Sep-17 904.8 1098.05 1705.35 476.5 429.05 8.05 365.1 161.8
5-Sep-17 923.4 1096.2 1732.8 481.9 431.85 193.95 1055.01 162.8
6-Sep-17 954.05 1109.05 1730 476.5 428.25 8.05 368.45 162.3
7-Sep-17 945.6 1109.85 1734.75 469.4 432.2 196.15 371.85 162.3
8-Sep-17 934.7 1125.7 1724.4 461.95 429.15 8.05 367.55 161.85
11-Sep-17 966.9 1128.85 1751.6 465 429.05 195.35 1070.02 163.05
12-Sep-17 967.65 1138.8 1778.15 482.2 434.9 8.05 350.45 162.3
13-Sep-17 953.05 1186.75 1761 457.5 415.95 196.5 358.1 161.05
14-Sep-17 957.3 1149.45 1762.85 459 419.7 7.95 1075 159.35
15-Sep-17 944.1 1141.45 1764.3 453 415.65 198.15 358.15 166.75
18-Sep-17 943.85 1145.4 1790.05 449 415.65 8 1025 165.2
19-Sep-17 949.5 1141.75 1779.15 461.3 418.3 197.3 1075 165.9
20-Sep-17 964.9 1145.3 1771.8 452 413.95 8 354.65 167.7
21-Sep-17 965.45 1139.55 1741.7 452.3 413.25 193.9 1065 165.9
22-Sep-17 943.15 1127.8 1733.6 438.6 408.4 8 363.35 164.45
25-Sep-17 937 1115.05 1683.45 425.25 399 191.65 399.4 164.8
26-Sep-17 940.4 1092.85 1675.75 415.6 399.65 8.05 1030 171.4
27-Sep-17 933.6 1095.05 1667.55 417.05 395.65 192.35 396.85 170.2
28-Sep-17 942.45 1092.45 1692.5 416.1 397.4 8 400.45 171.55
29-Sep-17 947.75 1095.05 1714.6 426.8 400.5 189 401.65 170.95
3-Oct-17 928.6 1094.15 1704.6 434.6 406.55 8.05 401 170.65
4-Oct-17 947 1085.45 1709.45 444.15 408.75 189.3 1075 172.1
5-Oct-17 968.35 1089.1 1718.95 435.65 406.75 8.05 400.65 171.2
6-Oct-17 971.2 1096.65 1746.15 445.45 415.45 193.65 1077.95 173.85
9-Oct-17 972.6 1107.2 1743.4 440 414.15 8 399.9 170.7
10-Oct-17 980.5 1115.7 1754.3 436.55 410.85 193.25 1060 170.35
11-Oct-17 970.7 1113.65 1715.35 455 418.1 8 395.1 169.15
12-Oct-17 999.9 1123.25 1730.05 456.3 414.9 187.75 1078 169.7
13-Oct-17 1004 1125.45 1729.65 459.6 414.6 8.05 423.55 169.65
16-Oct-17 1018.45 1129.4 1728.1 460.45 413.55 181.85 424.35 172.05
17-Oct-17 1022.35 1145.25 1738.75 470.8 413.9 8.05 1078 171.2
18-Oct-17 1027 1144.35 1724.75 463.3 411.6 183.3 425.55 174.45
19-Oct-17 1027.4 1154.4 1715.1 460.35 409.65 8.05 423.6 172.05
23-Oct-17 1017.4 1152.85 1683.35 459.1 404.45 187.45 1070 171.7
24-Oct-17 1012.5 1146.3 1676.55 466 407.7 8.05 407.3 176
25-Oct-17 1015 1135.1 1666.55 462.5 417.25 184.9 1055.79 176.85
26-Oct-17 992.95 1171.25 1671.2 481.2 436.5 8.05 411.4 177.35
27-Oct-17 949.85 1210.9 1679.8 456.05 414.95 188.3 1073.95 184
30-Oct-17 980.25 1243.85 1691.35 454.8 416.25 8.05 425.15 186.6
31-Oct-17 972.9 1260.8 1671.9 447.15 415.5 186.95 1055 191.1
1-Nov-17 964.3 1258.25 1684 443.3 416.8 8.1 424.2 191
2-Nov-17 975.05 1260.25 1688.55 445.35 414.95 185 420.9 188
 3-Nov-17 974.25 1255.95 1699.95 445.65 413.25 8.1 1032 191.85
6-Nov-17 973.4 1235.8 1790.05 434.05 410.65 186.95 415.55 199.25
7-Nov-17 993.7 1249.95 1715.55 444.7 400.2 8.1 1055 193.8
8-Nov-17 987.25 1252.5 1702.1 434.75 397 185.3 403.95 192.55
9-Nov-17 987.95 1241.65 1710.25 431.55 394.6 8.1 1055 189.6
10-Nov-17 992.95 1246.85 1734.45 416.85 394.85 186.95 404.75 191.1
13-Nov-17 991.5 1253.5 1747.35 420.1 396.85 8.1 1050 184.2
14-Nov-17 983.3 1264.05 1715.15 411.2 386.95 189.8 1140 182
15-Nov-17 991.15 1252.05 1749.35 413.8 389.5 8.1 410.5 177.55
16-Nov-17 987 1255.55 1773.9 412.5 393 183.5 409.65 179.15
17-Nov-17 981.6 1287.9 1775.25 414.8 395.15 8.1 418.4 177.6
20-Nov-17 951 1287.2 1777 415.55 392.95 184 1053 180
21-Nov-17 955.5 1295.75 1839.3 418.7 396.15 8.1 411.4 180.9
22-Nov-17 967.15 1273.3 1837.65 419.5 396 184.85 1064.09 181.3
23-Nov-17 975.6 1253.1 1813.25 424.95 394.75 8.1 425.35 181.7
24-Nov-17 973.35 1246.7 1822.1 430.3 395.4 181.45 427.5 181
27-Nov-17 961.15 1266.15 1845.25 423.7 392.6 8.1 1064 184.05
28-Nov-17 967.8 1323.75 1834.4 417.65 390.6 178.05 435.3 181.25
29-Nov-17 990.45 1319.95 1817.1 416.35 393.7 8.15 1060 182.45
30-Nov-17 986.45 1312.9 1784.1 416.7 393.5 176.85 425.7 180.65
1-Dec-17 1000.4 1311.25 1743 409.55 387.85 8.15 1037 179.65
4-Dec-17 995.6 1304.15 1732.25 412.4 390.55 176.25 438.45 181.6
5-Dec-17 980.4 1294.55 1720.05 412 390.5 8.1 1070 178.4
6-Dec-17 978.9 1283.15 1705.3 406 388.75 181.9 446.6 175.85
7-Dec-17 982.55 1271.7 1718.4 412.65 391.5 8.1 1065 177.05
8-Dec-17 993.15 1263.8 1741.55 428.45 404.85 183.5 441.85 180.25
11-Dec-17 985.55 1255.75 1752.3 432.55 404.4 8.1 446.35 178.9
12-Dec-17 989.55 1263.7 1732.6 414.95 395.1 192.45 451 183.3
13-Dec-17 1002 1267.7 1721.8 423.35 402.2 8.1 448.7 183.9
14-Dec-17 1004.65 1270 1722.2 437.25 410 192 1071.06 184.35
15-Dec-17 989.55 1257.3 1775.35 443.8 413.15 8.1 441.45 183
18-Dec-17 988.35 1281.8 1796.95 437.8 409.6 194.1 434.5 183.05
19-Dec-17 989 1280.15 1835.15 436.35 409.9 8.1 1070 185.2
20-Dec-17 1003.8 1305.35 1841.45 431.45 410.1 192.4 432.75 188
21-Dec-17 1007.65 1330.6 1918.45 426.8 410.95 8.1 1061.01 188
22-Dec-17 1009.95 1326.95 1949.8 429.3 410.25 186.7 436.35 193.4
26-Dec-17 1002.35 1310.45 2003.2 430.5 409.95 8.1 1062 193.7
27-Dec-17 1003.9 1299.25 1944.45 425.85 401.5 186.85 432.35 192.6
28-Dec-17 998.7 1298.35 1946.45 422.65 392 8.1 425.45 193
29-Dec-17 1007.7 1312.25 1950.85 418.6 388.55 186.8 1070 195.2
1-Jan-18 996.6 1330.2 1943.7 413.75 389.95 8.1 424.3 192.35
2-Jan-18 994.6 1335.8 1919.65 406.4 386.4 179.45 410.05 196.85
3-Jan-18 1000.2 1310.25 1945.55 410.95 386.3 8.1 1050 193.45
4-Jan-18 990.4 1321.95 1941.15 418.85 387.3 182 403.8 199.5
5-Jan-18 993.6 1328.65 1977.5 415 383.85 181.6 1063 198.45
 8-Jan-18 993.4 1327.95 1958.1 421.15 388.55 8.05 404.7 197.4
9-Jan-18 1003.65 1336.25 2001.95 417.25 392.4 183.35 395.65 197
10-Jan-18 1034.9 1321.55 1962.8 424.55 389.55 8.05 401.35 197.9
11-Jan-18 1050.6 1336.4 1969.65 420.95 388.9 185.4 1064 197.9
12-Jan-18 1054.85 1303.75 1975.65 425.9 389.05 8.1 412.35 200.75
15-Jan-18 1056.6 1287.75 1973.05 426.05 390.85 188.2 1069 196.6
16-Jan-18 1033.75 1292.55 1905.4 410.4 384.15 8.1 422.3 197.2
17-Jan-18 1035.25 1274.1 1920.65 420.3 384.05 188.9 1069.6 195.7
18-Jan-18 1024.35 1236.65 1872.35 411.75 378.05 8.1 419.3 194.1
19-Jan-18 1003.4 1261.15 1866.85 416.2 385.95 195.8 415.95 193.7
22-Jan-18 999 1262.25 1837.85 401.8 382.5 8.1 1050.05 200.7
23-Jan-18 1004.3 1245.85 1856.85 395.9 389.4 203.8 419.7 207.35
24-Jan-18 1006.35 1243.7 1869.25 389.15 390.3 8.1 1064.97 210.85
25-Jan-18 1005.05 1225.6 1834.05 384.15 392.3 199.85 421.8 208.5
29-Jan-18 1033.8 1202.45 1809.35 375.15 399.65 8.1 422.6 205.15
30-Jan-18 1030.1 1230.45 1840 393 416.25 203.7 417.25 204.8
31-Jan-18 1023 1142.6 1820.85 397.7 417.6 8.15 1065 203.45
1-Feb-18 1031.65 1124.75 1884.95 392.35 417.9 198.75 422.15 194.9
2-Feb-18 1024.65 1142.1 1647.45 374.5 408.65 8.15 1069 192.7
5-Feb-18 1051.65 1104.85 1619.65 383.85 409 196.45 420 188.75
6-Feb-18 1066.75 1092.4 1504.35 377.6 401.3 8.15 1069 185.45
7-Feb-18 1039.65 1110.85 1519.7 396.35 404.75 190.75 432.15 190
8-Feb-18 1026.5 1125.55 1524.7 399.8 385.6 8.15 1070 188.7
9-Feb-18 1009.45 1115.7 1548.7 395.7 378.65 194.15 433.05 187.35
12-Feb-18 1004.95 1088.05 1612.3 391.45 379.05 8.15 426.3 191
14-Feb-18 1011.85 1080.85 1621.4 382.65 377.35 187.3 1075 185.75
15-Feb-18 997.7 1079.85 1646.25 390.9 376.8 8.15 422.65 188.3
16-Feb-18 1015.05 1090.3 1627.4 386.95 375.05 189.4 422.9 186.9
19-Feb-18 1020.75 1083.4 1629.25 379.8 369.65 8.15 419.55 185.3
20-Feb-18 1016.05 1065.05 1601.05 380.85 366.6 189.3 1170 187
21-Feb-18 1005.85 1044.95 1587.2 386.9 368.5 8.15 407.8 190.15
22-Feb-18 992.8 1053.5 1571.45 384.1 363.2 187.25 1060 186.1
23-Feb-18 988.7 1059.75 1617.6 386.1 368.4 8.15 416.65 189.8
26-Feb-18 969.2 1072.2 1613.4 391.75 376.7 192.5 1149 190.35
27-Feb-18 977.5 1104.6 1573.95 391.5 377.45 8.15 420.6 188.5
28-Feb-18 1000.2 1094.15 1602.45 380.15 379.3 194.5 1060.05 188.3
1-Mar-18 1032.55 1080 1578.05 376.75 381.5 8.15 425.1 189.7
5-Mar-18 1030.2 1081.2 1572.25 366.75 379.25 198.8 1070 185.55
6-Mar-18 1026.1 1097.55 1572.2 365.6 382.2 8.15 431.65 185.4
7-Mar-18 1035.05 1103 1529.35 357.8 379.4 198.3 436.05 181.5
8-Mar-18 1028.15 1103.8 1544.3 360.55 382.1 8.1 1080 180.15
9-Mar-18 1038.85 1090.5 1546.5 357.05 385.5 199 436.6 179.9
12-Mar-18 1036.9 1084.5 1552.45 366.75 400.65 8.15 434.35 183.85
13-Mar-18 1037.5 1061.55 1598.2 382.95 407.85 195.8 1080 183.6
14-Mar-18 1034 1063.15 1600.25 375.4 395.05 8.2 434.1 180.6
15-Mar-18 1066.9 1058.2 1606.2 371.55 192.05 193.35 1080 180.3
16-Mar-18 1056.6 1050.05 1572.75 364.75 184.75 8.2 424.6 177.15
19-Mar-18 1058.4 1022 1538.2 352.35 177.9 194.05 413.55 176.85
20-Mar-18 1063.5 1025.65 1524.6 354.85 173.85 8.2 1060 174.1
21-Mar-18 1067 1031.65 1515.75 353.3 172.45 189.8 422.25 175.55
22-Mar-18 1064.8 1056.1 1473 342.85 170.1 8.15 1080 178.9
23-Mar-18 1062.1 1056.85 1430.85 339 168.85 191.3 415.25 177.4
26-Mar-18 1078.45 1060.15 1457.35 333.3 167.2 8.2 1080 178.9
27-Mar-18 1088.15 1073.35 1512.45 346.9 174.85 192.45 433.55 179.6
28-Mar-18 1073.7 1061.2 1506.3 344.85 176.6 8.2 1080 177.8
2-Apr-18 1079.25 1068.85 1538.85 344.5 170.45 197.5 439.65 179.95
3-Apr-18 1096.6 1091.95 1598.55 353.75 174.15 8.2 1080 177.5
4-Apr-18 1096.85 1100 1572.95 344.2 171.15 194.5 442.45 175.4
5-Apr-18 1110.4 1093.75 1645.75 348.35 173.55 8.2 1063.02 177.45
6-Apr-18 1115.85 1110.3 1648.9 353.95 174.25 197.15 437.7 176.95
9-Apr-18 1101.35 1142 1651.4 366.8 179.8 8.2 1035 178.4
10-Apr-18 1127.8 1121.1 1626.3 364.65 179.3 201.7 1075 180.2
11-Apr-18 1125.85 1128 1599.9 336.7 167.35 8.2 438.2 182.15
12-Apr-18 1152.05 1127.35 1601.15 337.25 168.25 201.65 1035 181.75
13-Apr-18 1142.35 1106.6 1593.6 333.75 165.35 8.2 1072 182.5
16-Apr-18 1143.2 1120.25 1611 331.4 165 206.7 435.8 181.5
17-Apr-18 1146.2 1122.65 1624.35 330.05 167.2 8.25 1072 180.8
18-Apr-18 1144.55 1138.55 1596.8 319.6 164.95 191.4 437.5 182.1
19-Apr-18 1155.35 1135.85 1605.45 301.5 157.95 8.2 1072.91 183.95
20-Apr-18 1152.9 1168.1 1583.4 299.05 160.1 193.5 1170 182.35
23-Apr-18 1139.25 1145.55 1557.75 304.3 161.7 8.2 433 181.05
24-Apr-18 1119.5 1141.55 1561.1 306 163.05 192.15 1072.5 182.65
25-Apr-18 1116.8 1133 1542.1 298.05 160.6 8.2 437.5 179.45
26-Apr-18 1159.55 1122.15 1542.95 296.35 161.15 193.55 1072 180.8
27-Apr-18 1149.8 1118.6 1559.85 305.95 162.9 8.2 447.25 180.7
30-Apr-18 1131.8 1115.75 1590.4 304.5 162.3 189.6 1072.5 180.55
2-May-18 1141.3 1115.2 1591.4 297.4 161.15 8.25 443.15 180.05
3-May-18 1148.2 1106.9 1552.75 294.85 161.7 192.85 444.95 181.1
4-May-18 1164.3 1081.65 1506.65 294.85 161.5 8.25 1030 180.25
7-May-18 1151.9 1048.1 1515.5 297 164.3 198.85 1070 183.9
8-May-18 1152 1017.05 1490.45 307 166.55 8.25 449.8 183.1
9-May-18 1158.05 1012.75 1464.35 305.25 167.2 195.8 438.4 182.85
10-May-18 1151.35 1015.5 1434 307.9 167.95 8.25 1070 188.25
11-May-18 1139.3 1038.5 1440.7 318.75 169.1 195 441.05 187.5
14-May-18 1137.45 1051.7 1430.1 321 168.4 8.25 1070.01 187.25
15-May-18 1144.4 1054.6 1407.25 323.45 167.2 193.85 442.65 189
16-May-18 1165.05 1051 1410.15 318.4 165.95 8.25 1079.8 186.2
17-May-18 1163.2 1042.6 1395.45 317.5 164.75 195.45 442.05 188.6
18-May-18 1165.7 1035.85 1378.25 312 163.7 8.25 443.75 185.05
21-May-18 1173 1030.95 1353.55 312.85 165.15 194.75 1071 185.75
22-May-18 1171.2 1014.6 1337.1 311.85 160.5 8.3 455.65 185.2
23-May-18 1171.8 1024.4 1309.5 287 153.5 190.5 1074 175.4
24-May-18 1162.6 1044.25 1299.85 283.25 155.9 8.3 452.4 167.7
25-May-18 1156.85 1049.3 1356.95 295.2 163.45 192.1 1076 175.45
28-May-18 1131.6 1045.55 1382 313.1 170.45 8.3 478.6 175.6
29-May-18 1134.55 1042.2 1385.6 315.05 172.45 195.4 457.6 175.55
30-May-18 1159.2 1040.45 1379.6 306.85 170.8 8.3 1070 174
31-May-18 1155.2 1049.8 1361.85 311.85 174.1 199.05 453.4 177.9
1-Jun-18 1141.9 1046 1336.7 312.15 172.35 8.3 445.85 173.2
4-Jun-18 1152.05 1037.65 1329.05 312.2 173.8 202 461.65 171.1
5-Jun-18 1168.9 1031.85 1353.5 314.75 173.95 8.3 460.55 171.2
6-Jun-18 1155.7 1024.8 1350.2 310.8 174.9 198.8 1061 170.3
7-Jun-18 1143.8 1027.25 1368.2 315 174.8 8.3 474.35 172.65
8-Jun-18 1160 1032.1 1362.55 311.3 175 197.75 479.2 173.7
11-Jun-18 1169.9 1066.2 1393.8 314.45 173.1 8.3 473.35 173.3
12-Jun-18 1161.55 1070.15 1380.3 316.9 174.15 198.25 474.45 171.4
13-Jun-18 1155.25 1087.15 1373.45 313.9 175.1 8.35 1080 170
14-Jun-18 1169.85 1104.15 1348.05 309.75 171.55 196.85 476.05 168.5
15-Jun-18 1186.7 1095.4 1340.45 306.35 167.75 8.35 473.85 165.45
CADILAHC SIEMENS %age Returns
Close PriceClose Price BHARATFINEMAMILTD CEATLTD HINDPETRO
317.1 1252.7
313.4 1262.35 -0.24% 0.41% -2.85% 0.40%
315.6 1266.15 3.06% 3.68% 0.96% 0.03%
315.3 1265.55 0.61% 2.06% -0.94% 1.07%
318 1265.7 -1.72% 1.73% -1.25% -0.65%
314.15 1266.25 1.38% -1.34% -1.27% 3.03%
312.2 1257.4 -1.56% 0.89% -4.68% -1.89%
320.05 1255.45 0.40% 1.48% 2.85% 4.15%
320.95 1293.4 0.83% -0.08% 2.47% 2.00%
323.3 1285.25 5.83% -0.97% 4.45% -0.68%
328.2 1309.7 0.78% 1.20% -1.38% 0.94%
328.25 1302.55 -0.87% 4.49% 2.90% 2.51%
333.9 1288.75 3.80% -1.58% 2.34% 1.40%
334.2 1284.95 0.14% -0.51% -1.90% -0.27%
343.15 1276.35 -0.52% -2.69% -1.50% 0.02%
360.3 1276 -0.93% -0.02% -0.31% -0.39%
370.75 1299.2 3.53% 1.35% 0.56% 2.62%
371.75 1302.45 -0.04% 1.33% 2.33% 0.90%
360.55 1306.45 -2.50% -0.88% -1.59% -1.56%
364.55 1311.45 -1.94% 0.18% 0.86% 2.09%
365.8 1310.35 2.65% -1.71% -1.18% -0.24%
361.05 1289.45 0.01% 1.25% 3.01% -0.74%
356.7 1306.25 2.98% -0.99% -0.87% 4.54%
372.75 1343.9 -0.66% 0.96% 0.15% 1.13%
373.3 1323.95 -2.36% 1.41% -0.04% 3.47%
371.85 1342.4 10.46% 0.46% 0.79% 0.90%
372 1347.85 2.29% -0.21% 2.41% 4.05%
374.85 1328.15 1.90% 0.25% -4.47% -0.60%
357.75 1332.9 0.95% 1.16% 1.78% 2.78%
361.8 1313 1.00% -1.67% 0.06% -1.17%
366.9 1318.5 1.20% 1.23% -2.05% 2.63%
352.7 1338.45 0.37% 0.73% -0.01% 0.50%
348.05 1280.6 -9.67% -0.34% -0.65% -2.03%
347.7 1245.4 -2.48% 0.61% -1.07% -1.83%
368.75 1255.7 -1.55% 0.90% 1.03% -1.12%
376.6 1293.75 3.59% -1.27% 5.92% 4.29%
373.7 1321.35 1.86% 0.14% 0.62% 4.59%
379.4 1324.95 0.05% -1.75% -0.67% -3.21%
371.3 1294.45 -3.59% -0.43% -2.95% -3.79%
372.35 1314.85 -1.14% 0.06% 0.30% -1.00%
369.5 1299.15 2.16% 0.91% -0.81% -1.17%
364 1295.25 -3.41% 2.81% 0.10% 1.95%
374 1291.5 -5.00% 1.80% 1.03% -0.29%
367.95 1291.45 6.84% -0.56% -2.00% 0.78%
373.05 1308 -1.21% 0.06% -0.43% 0.96%
369.15 1297.75 -4.86% -0.80% -2.21% -1.98%
372.15 1285.55 1.62% -2.39% 0.89% -5.30%
376.35 1285.8 -0.56% -0.60% 1.82% 1.79%
383.85 1268.9 1.16% -0.41% -1.08% -0.12%
382 1293.1 2.55% -0.65% 0.80% 0.89%
380.9 1281.35 1.08% 0.92% 3.71% 0.25%
386.2 1276.75 3.22% 1.18% 1.05% 0.51%
380.9 1266.05 0.17% -0.19% -1.64% 2.48%
375.25 1254.65 -1.72% 2.25% -0.21% -0.68%
384.55 1260.95 0.50% -1.02% 6.89% 1.76%
383.65 1271.85 2.44% 5.30% 1.77% 1.77%
381.8 1295.9 -1.37% -0.99% 4.79% -0.28%
392.2 1299.75 -0.45% -0.74% 1.48% 0.18%
389.85 1289.75 -4.21% 0.02% 0.48% -0.11%
382.8 1244 -6.31% -0.30% -4.41% -4.07%
391.35 1249.35 6.12% -1.50% 5.55% -66.73%
385.25 1250.05 -1.68% -0.82% 1.85% -0.59%
388.2 1258.4 -1.13% 3.39% 0.05% 0.88%
387.75 1264.1 2.07% 1.38% 6.00% 0.77%
392.95 1247.4 1.54% -1.62% 0.93% -0.37%
391.4 1262.25 -0.34% -2.11% 2.40% 0.46%
392.05 1262.35 4.33% 1.67% 1.16% 2.13%
394.8 1275.95 4.30% -1.38% 0.25% 1.45%
394.05 1271.9 0.31% -0.61% 0.41% 2.52%
397.4 1280.9 0.83% -1.65% 0.54% -0.90%
398.85 1288.55 0.84% 1.20% 5.14% 0.54%
386.7 1217.8 -3.54% -0.35% -2.08% -2.97%
387.8 1240.3 5.66% 0.22% 7.86% 2.23%
 390.5 1255.8 4.56% 1.14% 2.92% 2.02%
389.35 1257.1 -0.12% -1.08% 0.35% 0.42%
388.9 1261.4 -1.90% -0.60% 2.06% 0.18%
387.15 1244.65 -1.70% 0.05% -0.23% 3.78%
389.85 1243.1 -0.54% -1.00% -1.63% -1.75%
388.25 1239.25 -1.07% -0.32% -0.36% -1.24%
393.7 1225.5 1.04% -2.06% 1.53% -1.73%
392 1227.3 1.37% 3.94% -0.92% 1.79%
390.15 1209.5 -2.84% -0.24% -6.45% -0.30%
394.5 1229.85 3.70% 0.04% 3.44% 0.56%
391.15 1229.2 -1.18% -2.00% -3.43% 1.37%
388.25 1220.2 3.13% 0.56% 1.28% -0.39%
391.6 1228.1 0.21% 0.10% 1.11% 1.34%
389.3 1211.45 -1.12% 1.90% -3.67% 1.69%
407.85 1212.3 0.35% 0.45% -0.35% 1.27%
388.2 1196.5 -0.76% -0.58% -3.35% -0.83%
395.1 1175.65 -2.94% -0.87% -2.08% -1.30%
422.95 1183.7 0.39% 4.46% 1.54% 2.91%
418.9 1187.4 0.19% -0.77% 0.10% 0.18%
424.5 1164.6 -3.62% 3.35% 2.70% -0.51%
405.45 1158.35 -4.03% -1.15% -3.62% -2.55%
396.6 1133.45 1.63% 1.44% 2.51% -3.48%
390 1110.4 -4.01% -3.84% -2.68% -0.48%
383.75 1107.15 2.63% -2.08% 1.66% 2.25%
374.65 1123.8 0.89% -0.39% 7.25% 1.36%
383.95 1084.6 -6.73% -0.12% 2.01% -0.21%
400.55 1091.3 -3.79% 1.46% -0.52% 2.79%
380.25 1116.8 -6.79% -7.20% -4.02% -2.98%
358.25 1103.55 -8.34% -5.39% -3.35% -1.01%
373.45 1115.9 8.42% 0.96% 0.85% -0.07%
369.15 1123.9 0.65% 3.35% -1.27% -0.09%
372.5 1116.4 0.59% -0.52% -1.72% 3.75%
365.9 1080.95 -2.93% -0.08% -4.06% -3.97%
371.2 1074.45 2.27% -1.81% -0.70% 2.07%
392.05 1054.75 3.67% -1.20% 0.13% 0.68%
396.25 1047.3 -4.33% 0.98% 0.08% -0.44%
405.2 1055.15 2.18% 1.70% 0.88% 2.19%
410.85 1078.75 -2.56% 1.89% 2.91% 4.06%
397.55 1086.3 7.56% 2.92% 1.96% -1.13%
401.7 1087.15 0.89% -1.69% 5.13% -0.87%
399.95 1117.35 0.71% -3.27% -1.55% -5.14%
395.8 1091.75 -6.32% -3.95% -2.39% -2.43%
397.85 1092.4 1.42% 0.05% 2.50% -0.94%
394.15 1125.5 1.26% -0.51% 0.59% 1.45%
391.05 1099.05 -1.58% -1.30% -1.26% 2.18%
 395.7 1136.55 2.22% 2.30% 1.05% 1.21%
391.4 1131.85 -0.89% 0.26% 0.97% 0.23%
390.2 1135.6 -3.09% 0.20% -2.75% -4.57%
383.5 1133.35 -2.21% -1.54% 0.59% 1.41%
384 1118.6 -3.49% -1.39% -0.61% -1.29%
380.15 1128.85 1.00% 1.04% 3.23% -1.61%
376.2 1127.4 -2.82% 0.05% -2.67% -0.26%
371.35 1111.4 -5.93% -0.77% 0.18% -0.33%
370.95 1090.55 -3.76% -0.66% -3.73% -0.48%
367.8 1100.35 -0.28% -1.84% -4.39% -0.12%
355.85 1086.3 -4.27% -3.50% -1.95% -0.92%
336.85 1070.85 -6.21% 0.82% 1.29% 0.60%
338.8 1051.05 -7.63% 2.94% -0.72% -1.72%
350.75 1061.8 8.17% -1.02% 0.67% 2.70%
349.8 1065.55 10.39% -0.28% -1.24% -1.15%
350.7 1085.55 4.21% -0.64% 2.44% 2.37%
356.65 1112.5 -1.61% -1.94% 0.58% 2.75%
354.5 1120 2.44% 2.19% 1.47% 1.97%
354.8 1108.5 3.15% 5.99% 1.13% 3.18%
362.05 1121.95 1.33% 0.67% -1.10% -0.72%
367.1 1141.65 1.28% 1.75% 1.02% 2.60%
379.45 1164.15 -2.49% -2.32% 0.42% -1.32%
361.6 1149.05 -0.30% 0.75% -1.48% -0.79%
355.75 1172.55 1.94% 0.11% 3.26% 3.51%
356.45 1177.35 3.96% 0.04% 0.92% 2.39%
349.8 1179.55 0.94% 2.11% -1.96% 0.70%
349.85 1174.1 -1.37% 0.98% -0.36% -1.06%
349.7 1177.2 2.79% 0.28% -1.32% 0.13%
349.6 1173.65 0.52% -2.77% 0.96% -1.47%
356.4 1192.3 1.40% -1.82% 1.34% 1.17%
361.95 1182 -0.85% -2.59% -2.42% 1.44%
359.2 1154.6 -2.26% -0.43% -0.66% -0.46%
357.85 1158.95 0.87% 0.21% 0.40% 3.89%
359.7 1164.3 1.29% 1.07% -1.03% 1.18%
357.45 1180.1 10.44% -0.93% 1.53% 5.12%
362.45 1177.3 -0.85% 0.54% 1.64% -1.72%
375.95 1178.6 -0.57% 0.84% -2.02% -1.31%
350.55 1146.6 -0.36% 1.76% -1.05% -1.28%
352.05 1171.35 8.92% 7.17% 3.61% 3.36%
365.25 1166.7 2.77% 3.92% -1.71% 2.45%
365.05 1188.1 1.44% 2.28% 0.10% -1.49%
368 1227.1 -1.27% -2.22% -1.23% 1.35%
366.55 1234.4 -0.22% -3.23% -2.59% 1.44%
372.6 1218.95 -0.63% 0.59% 1.51% 2.50%
366.25 1224.2 -0.25% 1.96% -1.65% 0.65%
 364.1 1211.55 0.11% 0.57% 0.66% -0.91%
373.15 1196.7 1.56% 1.35% -2.78% 1.16%
365.25 1214.05 0.89% -2.72% -1.20% -5.56%
358.4 1201.55 -2.04% -3.08% -1.84% -3.85%
429.5 1206.75 2.06% -1.29% 3.82% 0.96%
450.05 1214.8 3.77% -1.14% 0.25% 2.41%
443.65 1215.25 0.35% 4.47% -0.73% 2.62%
439.6 1221.9 -0.18% -0.93% -0.68% 0.93%
434.2 1217.85 -0.76% -2.75% 1.53% -1.53%
430.7 1201.35 0.84% 0.04% 2.24% 3.11%
437.6 1193.85 -2.14% -2.73% 1.19% -1.98%
440.25 1207.35 -0.93% -0.62% 0.87% -3.92%
438.65 1216.95 -3.02% -0.40% -0.02% -3.57%
430.95 1198.25 -2.88% -0.34% -2.38% -2.12%
431.15 1190.85 1.63% 0.42% 1.37% 3.08%
439.3 1193.1 -0.65% 1.62% -0.30% -0.54%
436.3 1209.9 1.71% -1.03% 0.33% 1.42%
443.25 1203 4.36% -1.63% -0.89% -2.42%
440.05 1204.4 -1.45% -1.40% 0.50% 0.13%
437.9 1200.65 -1.29% -1.44% -0.83% -0.51%
439.1 1252.5 -2.02% 1.83% 5.98% 1.15%
449.4 1254.3 -1.23% 3.07% 3.02% -0.68%
442.7 1264.5 0.40% 0.20% -0.23% 0.95%
443.65 1260.65 3.40% 0.62% 0.86% -1.34%
445.5 1246.9 -0.75% 0.18% 0.92% -0.39%
441.55 1247.55 -0.08% -1.56% 0.66% -1.20%
438.35 1230.7 -2.39% -0.61% 0.34% 1.14%
447.95 1240 4.44% 0.12% 2.31% 2.11%
445.5 1241.7 0.28% -1.16% -0.17% -0.70%
449.9 1241.15 1.58% 0.66% 0.94% 0.04%
452.95 1246.5 -2.53% -1.52% -2.75% 0.06%
448.4 1262.85 -3.92% 0.14% 0.11% 0.22%
450.4 1251.2 0.55% 0.23% 1.30% -0.47%
442 1255.2 0.14% 0.20% 0.84% 1.61%
442.9 1302.05 1.22% 4.34% 0.79% -1.34%
449.35 1304.55 -2.61% -1.42% 0.15% 0.92%
447.85 1298.5 -2.99% -1.17% 3.72% 0.23%
455.45 1299.45 2.03% 0.10% -0.73% 2.14%
451.25 1312.05 -1.40% -0.37% 0.49% 1.19%
459.05 1314.45 -1.34% 0.30% 5.69% -0.68%
456.65 1303.15 -2.81% -0.53% -1.83% 0.73%
452.45 1298.55 3.51% -0.20% 1.07% 3.09%
452.95 1292.5 -1.38% -0.22% 0.16% -0.42%
442.7 1300.6 -3.48% -0.40% -1.57% -0.64%
443.7 1287.35 1.82% -0.91% 0.29% 0.11%
449.25 1310.95 1.21% 0.54% 2.18% -0.08%
449.95 1310.3 -1.16% -0.44% -1.44% 0.66%
452.65 1318 4.96% -0.41% 0.67% -0.11%
456.9 1340.1 2.41% -0.53% 0.55% 0.56%
455.7 1333.65 -1.75% 1.52% 6.31% -4.24%
443.7 1330.4 0.23% 0.70% -0.79% 1.24%
440.25 1312.45 1.45% 2.22% -1.09% -1.17%
448.7 1336.45 -2.03% 0.72% 4.57% 3.07%
452.7 1345.6 -0.48% -1.40% 3.85% -4.05%
457.8 1373.7 -0.26% 2.50% -2.12% 0.24%
466.1 1353.25 1.10% 4.31% 2.38% -1.50%
466.6 1351.9 -1.97% -2.72% 0.42% 1.45%
473.85 1447.8 -1.75% -0.06% 1.95% -0.71%
470.15 1462.9 -0.05% -0.62% -3.08% 0.35%
493.1 1406.65 2.20% 2.93% 0.79% -0.43%
487.9 1391.9 2.60% 1.73% -2.03% 1.66%
488.35 1421.65 1.91% -2.76% 0.69% 0.27%
490.05 1417.5 -2.36% -0.13% 4.45% 0.90%
477.85 1404.8 -1.71% -1.01% 7.91% 0.29%
469 1383.25 -6.69% -0.03% -0.63% -1.86%
459.9 1377.35 -4.04% -0.17% -2.87% -2.27%
458.55 1358.95 0.88% 2.67% -2.43% -2.05%
440.85 1359.4 -5.49% -0.82% 0.39% -2.16%
440.65 1331.8 0.68% -1.59% -2.71% 0.02%
426.7 1349.75 9.58% 0.12% -1.10% 1.82%
443.95 1387.6 0.67% 0.29% 0.13% 11.56%
455.85 1369.75 -3.62% 0.14% -0.56% -3.59%
471.7 1368.05 2.19% -0.71% 0.03% 1.24%
464.1 1367.55 1.00% -0.17% 0.62% 0.03%
470.95 1366.5 -0.22% 0.68% 6.38% -2.35%
494.2 1367.2 1.39% 2.36% 3.39% -0.82%
490.6 1384.3 0.42% 2.19% 1.10% 1.02%
489.5 1350.1 -1.98% 0.07% 1.10% 0.56%
536.9 1341.3 0.99% -1.72% 0.12% -0.93%
541.05 1336.95 0.37% 0.79% -0.06% -0.25%
540.85 1335.75 -1.56% -0.51% 0.76% 0.15%
549.15 1312.75 -4.95% 0.59% -0.27% 0.99%
542.1 1327.8 -2.48% -1.61% -1.88% -0.81%
528.85 1338.85 2.46% 1.84% -0.46% 1.13%
532.55 1322.75 1.30% -0.82% 0.73% -5.15%
525.55 1312.85 1.32% 1.12% -0.57% 2.24%
531.35 1316.1 -0.79% -1.96% -0.39% 0.08%
523.55 1330.5 2.47% 0.62% 0.80% 0.86%
521 1334.95 -0.66% -0.10% 0.06% -1.08%
525.3 1352.55 0.21% 1.39% -1.88% -3.26%
 525.6 1326.8 -1.34% -2.40% -1.56% -0.70%
526.6 1309.25 -0.60% -1.54% -1.35% -1.20%
527.7 1293.1 -0.43% -1.50% 1.58% 2.07%
520.95 1299.45 0.66% -1.26% -0.56% -0.89%
525.15 1335.4 1.67% 1.45% -0.26% 0.42%
523.75 1344.15 -0.28% -0.01% 3.90% 1.29%
513.85 1345.95 0.04% -0.32% -0.37% -0.98%
517.25 1355.15 3.11% -0.60% 0.43% 0.90%
510.35 1355.2 -2.22% 0.23% 1.39% -1.43%
515.25 1351.25 2.01% -0.32% 0.61% -1.50%
519.6 1364.55 3.47% -1.30% -0.93% 2.22%
518.1 1351.25 -1.79% 0.03% -1.21% -33.59%
517.1 1353.65 1.83% 0.22% 1.07% 5.54%
519.85 1351.65 2.78% 0.98% -0.18% 4.41%
530.05 1336.5 0.88% 1.03% -0.25% 3.28%
538.5 1358 0.69% 0.22% 1.04% -2.47%
524.45 1351.8 -1.53% -0.79% -1.83% -2.55%
544.95 1355.45 -1.77% -0.52% -0.45% 4.21%
525.8 1367.2 0.58% 0.65% -1.25% -4.13%
529.3 1363.65 0.50% 1.41% 1.13% 0.04%
531.3 1375.9 0.50% 1.85% -0.30% 0.35%
543.65 1368.85 1.08% 0.01% 1.91% 1.27%
548.75 1385.15 -0.45% -0.05% -0.24% -0.92%
540.4 1390.5 3.64% 0.59% -0.07% -0.90%
545.85 1446.3 3.73% 0.29% -1.09% 1.97%
543.65 1455.15 -0.50% -0.89% 1.35% 2.34%
540.65 1396.85 0.83% 0.32% -0.01% 0.93%
540.8 1368.45 -1.14% -3.26% 2.67% -0.45%
546.25 1379.2 -2.39% 3.08% -1.21% 3.06%
532.9 1364.5 2.24% 3.24% -8.58% 9.02%
533.05 1359.55 -1.27% 0.91% 4.25% 5.89%
530 1344.45 -1.67% -0.09% -2.72% -4.79%
485.45 1325.75 -2.29% 0.00% -4.27% -1.49%
466.15 1289.45 -2.14% -1.88% 0.57% -4.00%
482.5 1282.65 0.72% -3.26% -0.35% 4.02%
485.05 1289.15 2.14% -1.47% 0.28% 2.23%
483.25 1308.55 2.58% 3.48% 0.84% -0.50%
481.6 1322.9 2.94% 1.02% 1.11% -0.56%
473.4 1308.75 3.41% -3.01% -1.57% 1.95%
473.25 1280.7 -1.03% 1.00% -1.68% -1.94%
468.5 1262.5 -2.00% 0.76% -2.80% 3.67%
462.65 1255.65 4.47% -0.63% 2.64% 1.82%
494.35 1265.15 -0.87% -1.40% -1.31% 1.81%
501.95 1292.6 0.82% -1.15% 0.11% -0.62%
498.6 1273.1 -2.97% 0.16% 0.11% 0.79%
 504.3 1276.85 1.94% -0.11% 0.49% 4.07%
500 1285 0.14% 0.45% 2.65% 0.49%
507.55 1308.65 3.06% 0.58% 1.64% -1.22%
506.45 1279.7 -0.17% 1.04% -1.64% -1.22%
509.95 1287.55 2.06% -0.17% 1.61% 1.13%
494.25 1279.9 3.32% 1.17% -0.16% -1.12%
511.15 1272.75 -0.89% 0.07% 0.27% -1.49%
501.75 1278 -1.15% 1.43% -0.60% -1.59%
477.15 1332.25 3.44% 0.28% 1.58% 0.66%
477.8 1346.45 0.08% 0.88% 1.52% 3.70%
481.4 1335.3 -1.51% 4.21% -0.96% -5.12%
480.5 1383.55 0.45% -3.14% 0.11% 0.33%
481.95 1382.55 -1.38% -0.70% 0.08% -1.31%
487.85 1412.55 -0.03% 0.35% 1.46% -0.88%
485.2 1408.25 0.60% -0.32% -0.61% 2.74%
486.85 1432.75 1.62% 0.31% -0.41% -2.02%
504.45 1404.8 0.06% -0.50% -1.70% 0.07%
489.1 1363.1 -2.31% -1.03% -0.47% -3.03%
481.95 1323.65 -0.65% -1.13% -2.89% -3.04%
473.8 1322.95 0.36% -1.99% -0.46% -2.27%
454.3 1219.35 -0.72% 0.20% -0.49% 0.35%
467.65 1188.85 0.95% -0.24% 1.50% -0.23%
470.35 1188.85 0.56% 0.24% 1.31% 2.57%
473.75 1198.05 -2.02% -0.08% -0.58% 1.83%
494.05 1210.65 1.98% -0.80% 0.28% 2.20%
500.75 1216.2 2.25% 0.34% 0.56% -1.91%
499.7 1227.85 0.29% 0.69% 1.58% 2.25%
496.35 1222.25 0.14% 0.96% -0.16% -1.22%
493.05 1239.85 0.81% 0.77% 0.63% -0.78%
491.25 1239.6 -1.00% -0.18% -2.22% 4.23%
500.55 1246.25 3.01% 0.86% 0.86% 0.29%
501.95 1239.3 0.41% 0.20% -0.02% 0.72%
500.7 1219.05 1.44% 0.35% -0.09% 0.18%
497.25 1225.95 0.38% 1.40% 0.62% 2.25%
491.45 1226.75 0.45% -0.08% -0.81% -1.59%
490.75 1224.4 0.04% 0.88% -0.56% -0.64%
491.6 1206.5 -0.97% -0.13% -1.85% -0.27%
482.7 1220.75 -0.48% -0.57% -0.40% 1.50%
480.2 1245.35 0.25% -0.98% -0.60% -0.75%
484.05 1257.25 -2.17% 3.18% 0.28% 4.04%
490.25 1270.85 -4.34% 3.39% 0.51% -5.23%
498.25 1269.05 3.20% 2.72% 0.69% -0.27%
503.45 1272.25 -0.75% 1.36% -1.15% -1.68%
496.55 1270.65 -0.88% -0.20% 0.72% -0.86%
507.9 1272.65 1.11% 0.16% 0.27% 0.46%
496.45 1263.8 -0.08% -0.34% 0.68% 0.07%
502.85 1267.8 -0.09% -1.60% 5.30% -2.60%
497.65 1238.9 2.09% 1.15% -4.16% 2.45%
497.1 1227.3 -0.65% 0.20% -0.78% -2.24%
478.8 1213.7 0.07% -0.87% 0.48% -0.74%
463.9 1218.7 0.51% 0.42% 1.41% -3.41%
448.75 1197.15 -0.15% 0.53% 0.74% 0.78%
448.2 1179.65 -0.83% 0.84% -1.84% -2.12%
439.15 1187.65 0.80% -0.95% 1.99% 0.63%
442.9 1169.45 -0.42% 0.28% 1.40% -0.31%
446.95 1192.8 -0.55% 2.58% 0.08% 0.56%
445.55 1184.25 -3.12% -0.05% 0.10% 0.18%
448.6 1197.55 0.47% 0.66% 3.51% 0.76%
442.35 1192.1 1.22% -1.73% -0.09% 0.19%
443.75 1190.45 0.87% -1.59% -1.33% 1.30%
447.2 1192.35 -0.23% -0.51% 0.49% 1.26%
443.6 1189.35 -1.25% 1.56% 1.27% -1.53%
441.1 1215.8 0.69% 4.55% -0.59% -1.43%
439.65 1202.6 2.34% -0.29% -0.94% -0.31%
428.75 1197.65 -0.40% -0.53% -1.82% 0.08%
425.8 1173.1 1.41% -0.13% -2.30% -1.72%
424.15 1171.55 -0.48% -0.54% -0.62% 0.70%
424.55 1162 -1.53% -0.74% -0.70% -0.10%
418.6 1127.15 -0.15% -0.88% -0.86% -1.46%
418.2 1161.8 0.37% -0.89% 0.77% 1.64%
416.95 1175.3 1.08% -0.62% 1.35% 3.83%
420.05 1189.05 -0.77% -0.64% 0.62% 0.96%
414.85 1158.7 0.41% 0.63% -1.12% -4.07%
406.35 1144.1 1.26% 0.32% -0.62% 2.02%
409.65 1141.75 0.26% 0.18% 0.02% 3.28%
411.2 1163.6 -1.50% -1.00% 3.09% 1.50%
417.15 1189.15 -0.12% 1.95% 1.22% -1.35%
417.45 1203.35 0.07% -0.13% 2.13% -0.33%
419.4 1192.9 1.50% 1.97% 0.34% -1.12%
426.2 1243.25 0.38% 1.93% 4.18% -1.08%
423.3 1230.6 0.23% -0.27% 1.63% 0.59%
427.95 1235.45 -0.75% -1.24% 2.74% 0.28%
430.7 1233.55 0.15% -0.85% -2.93% -1.08%
423.85 1234.5 -0.52% -0.07% 0.10% -0.75%
433.5 1238.05 0.90% 1.07% 0.23% -0.96%
432.55 1238.2 -1.10% 1.37% -0.37% -1.16%
428.3 1258.9 -0.20% 0.42% -1.24% -1.78%
428.5 1258.15 0.56% -1.91% 1.35% 1.12%
431.5 1277.05 -0.98% 0.89% -0.23% 1.92%
440.2 1286.7 0.32% 0.51% 1.87% -0.92%
 452 1293.45 -0.02% -0.05% -0.98% 1.48%
444.25 1301.7 1.03% 0.63% 2.24% -0.93%
443.7 1299.75 3.11% -1.10% -1.96% 1.75%
444.9 1294.6 1.52% 1.12% 0.35% -0.85%
448.55 1321.5 0.40% -2.44% 0.30% 1.18%
440.2 1305.15 0.17% -1.23% -0.13% 0.04%
436.1 1291.55 -2.16% 0.37% -3.43% -3.67%
440.25 1315.05 0.15% -1.43% 0.80% 2.41%
437.6 1297.4 -1.05% -2.94% -2.51% -2.03%
441.55 1299.35 -2.05% 1.98% -0.29% 1.08%
438.75 1319.2 -0.44% 0.09% -1.55% -3.46%
430.95 1319.8 0.53% -1.30% 1.03% -1.47%
424.75 1304.05 0.20% -0.17% 0.67% -1.70%
418.15 1296.1 -0.13% -1.46% -1.88% -1.28%
419.8 1288.05 2.86% -1.89% -1.35% -2.34%
425.3 1289.25 -0.36% 2.33% 1.69% 4.76%
425.8 1301.85 -0.69% -7.14% -1.04% 1.20%
417.65 1323.75 0.85% -1.56% 3.52% -1.35%
410.85 1292.85 -0.68% 1.54% -12.60% -4.55%
408.15 1269 2.64% -3.26% -1.69% 2.50%
404.5 1256 1.44% -1.13% -7.12% -1.63%
396.35 1217.3 -2.54% 1.69% 1.02% 4.97%
405.2 1226 -1.26% 1.32% 0.33% 0.87%
411.75 1229.4 -1.66% -0.88% 1.57% -1.03%
423.65 1255.5 -0.45% -2.48% 4.11% -1.07%
419.6 1275.5 0.69% -0.66% 0.56% -2.25%
417.1 1259 -1.40% -0.09% 1.53% 2.16%
414.3 1267.6 1.74% 0.97% -1.15% -1.01%
408.95 1243.55 0.56% -0.63% 0.11% -1.85%
409.05 1242.25 -0.46% -1.69% -1.73% 0.28%
411.15 1244.2 -1.00% -1.89% -0.87% 1.59%
400.65 1193.2 -1.30% 0.82% -0.99% -0.72%
406.55 1172.1 -0.41% 0.59% 2.94% 0.52%
406.9 1171.65 -1.97% 1.17% -0.26% 1.46%
407.9 1164.05 0.86% 3.02% -2.45% -0.06%
405.1 1167.9 2.32% -0.95% 1.81% -2.90%
404.05 1153.15 3.23% -1.29% -1.52% -0.89%
391.9 1142.25 -0.23% 0.11% -0.37% -2.65%
389.6 1128.75 -0.40% 1.51% 0.00% -0.31%
381.3 1092.55 0.87% 0.50% -2.73% -2.13%
388.9 1102.1 -0.67% 0.07% 0.98% 0.77%
384.2 1085.8 1.04% -1.20% 0.14% -0.97%
389.3 1106.85 -0.19% -0.55% 0.38% 2.72%
390.45 1118.95 0.06% -2.12% 2.95% 4.42%
388.7 1129.2 -0.34% 0.15% 0.13% -1.97%
 385.1 1132.6 3.18% -0.47% 0.37% -1.03%
379.1 1105.1 -0.97% -0.77% -2.08% -1.83%
376.95 1090.5 0.17% -2.67% -2.20% -3.40%
385.45 1108.5 0.48% 0.36% -0.88% 0.71%
379.75 1104.55 0.33% 0.58% -0.58% -0.44%
377.3 1095.55 -0.21% 2.37% -2.82% -2.96%
370.35 1090.9 -0.25% 0.07% -2.86% -1.12%
387.1 1103.1 1.54% 0.31% 1.85% -1.68%
382 1091.5 0.90% 1.25% 3.78% 4.08%
377.85 1072.85 -1.33% -1.13% -0.41% -0.59%
385.05 1101.85 0.52% 0.72% 2.16% -0.10%
394 1124.45 1.61% 2.16% 3.88% 2.69%
394.7 1116.55 0.02% 0.74% -1.60% -2.70%
394.35 1124.85 1.24% -0.57% 4.63% 1.21%
393.75 1123.4 0.49% 1.51% 0.19% 1.61%
391.15 1116.35 -1.30% 2.86% 0.15% 3.63%
388.65 1114.25 2.40% -1.83% -1.52% -0.59%
389.35 1105 -0.17% 0.62% -1.62% -7.66%
390.2 1099.85 2.33% -0.06% 0.08% 0.16%
391.15 1076.15 -0.84% -1.84% -0.47% -1.04%
390.75 1077.85 0.07% 1.23% 1.09% -0.70%
387.7 1079.25 0.26% 0.21% 0.83% -0.41%
385.1 1080.2 -0.14% 1.42% -1.70% -3.17%
387.65 1064.5 0.94% -0.24% 0.54% -5.66%
385.15 1072.05 -0.21% 2.84% -1.37% -0.81%
398.95 1088.75 -1.18% -1.93% -1.62% 1.76%
404.9 1088.2 -1.73% -0.35% 0.22% 0.56%
402.85 1094.5 -0.24% -0.75% -1.22% -2.60%
409.2 1088.7 3.83% -0.96% 0.06% -0.57%
406.6 1095.45 -0.84% -0.32% 1.10% 3.24%
412.35 1122.4 -1.57% -0.25% 1.96% -0.47%
406.35 1128.85 0.84% -0.05% 0.06% -2.33%
393.8 1060.45 0.60% -0.74% -2.43% -0.86%
389.4 1025 1.40% -2.28% -2.97% 0.00%
391.25 1039.95 -1.07% -3.10% 0.59% 0.73%
393.75 1041.1 0.01% -2.96% -1.65% 3.37%
400.35 1043.8 0.53% -0.42% -1.75% -0.57%
398.7 1040.1 -0.58% 0.27% -2.07% 0.87%
393.4 1037.6 -1.05% 2.26% 0.47% 3.52%
392.4 1021.35 -0.16% 1.27% -0.74% 0.71%
384.35 1055.45 0.61% 0.28% -1.60% 0.76%
384 1055.5 1.80% -0.34% 0.21% -1.56%
386.95 1048.75 -0.16% -0.80% -1.04% -0.28%
369.7 1036.7 0.21% -0.65% -1.23% -1.73%
353.15 1035.1 0.63% -0.47% -1.79% 0.27%
343.05 1023.3 -0.15% -1.59% -1.22% -0.32%
346.6 1023.55 0.05% 0.97% -2.06% -7.97%
357.25 1029.85 -0.79% 1.94% -0.74% -1.31%
382.2 1049.3 -0.49% 0.48% 4.39% 4.22%
369.45 1087.4 -2.18% -0.36% 1.85% 6.06%
366.75 1049 0.26% -0.32% 0.26% 0.62%
367.5 1040.85 2.17% -0.17% -0.43% -2.60%
361.3 1045.4 -0.35% 0.90% -1.29% 1.63%
353 1025.4 -1.15% -0.36% -1.85% 0.10%
352 993.4 0.89% -0.80% -0.57% 0.02%
348.5 968.25 1.46% -0.56% 1.84% 0.82%
349.95 988.75 -1.13% -0.68% -0.24% -1.25%
355.9 1000.1 -1.03% 0.24% 1.33% 1.35%
364.35 1009.7 1.42% 0.47% -0.41% -1.17%
368.45 1033.15 0.85% 3.30% 2.29% 1.01%
380.2 1043.05 -0.71% 0.37% -0.97% 0.78%
393.8 1023 -0.54% 1.59% -0.50% -0.95%
398.7 1009.4 1.26% 1.56% -1.85% -1.32%
398.5 998.45 1.44% -0.79% -0.56% -1.10%
%age Returns
IOC JSWSTEEL M&MFIN ONGC CADILAHC SIEMENS

-0.59% -99.48% -1.23% -0.45% -1.17% 0.77%

-0.64% 18880.27% 3.38% 1.47% 0.70% 0.30%
0.54% -99.47% 0.99% 1.73% -0.10% -0.05%
0.65% 18978.23% -0.95% 0.37% 0.86% 0.01%
1.54% -99.48% 0.11% 0.07% -1.21% 0.04%
-0.65% 18957.14% -3.58% -4.16% -0.62% -0.70%
0.48% -99.48% 1.56% 0.36% 2.51% -0.16%
3.30% 18829.25% -0.83% 0.57% 0.28% 3.02%
1.47% -99.47% 3.38% 1.61% 0.73% -0.63%
-0.08% 18965.99% 4.08% 0.72% 1.52% 1.90%
7.55% -99.48% 6.24% 4.02% 0.02% -0.55%
1.37% 18719.05% -1.08% 3.13% 1.72% -1.06%
-0.73% -99.47% 0.91% -0.56% 0.09% -0.29%
-0.83% 18757.14% -1.23% -1.80% 2.68% -0.67%
-1.05% -99.47% 1.26% -1.46% 5.00% -0.03%
2.00% 19308.16% 1.48% 0.76% 2.90% 1.82%
-0.23% -99.48% -0.56% 1.29% 0.27% 0.25%
0.48% 19554.42% -3.27% 2.74% -3.01% 0.31%
0.55% -99.49% -4.05% -1.54% 1.11% 0.38%
-0.67% 19823.13% -3.09% -0.13% 0.34% -0.08%
-1.19% -99.49% 2.22% -5.06% -1.30% -1.59%
4.42% 19674.32% -2.17% 1.10% -1.20% 1.30%
3.91% -99.49% -1.74% 1.31% 4.50% 2.88%
1.67% 19813.51% 0.08% -0.58% 0.15% -1.48%
0.17% -99.50% 0.06% -0.07% -0.39% 1.39%
2.81% 19916.89% 1.34% 1.96% 0.04% 0.41%
-0.78% -99.50% -2.03% -1.08% 0.77% -1.46%
 0.59% 19673.65% 2.08% -0.49% -4.56% 0.36%
-0.68% -99.49% 0.06% -0.85% 1.13% -1.49%
2.27% 19858.78% 3.02% -0.56% 1.41% 0.42%
-0.44% -99.50% 3.04% -0.59% -3.87% 1.51%
2.45% 20288.51% -0.92% 1.05% -1.32% -4.32%
-0.57% -99.51% -4.22% -1.06% -0.10% -2.75%
-1.15% 20588.59% 0.62% 0.50% 6.05% 0.83%
5.52% -99.52% 2.52% 2.77% 2.13% 3.03%
1.14% 20798.66% 0.51% 0.07% -0.77% 2.13%
-2.91% -99.52% -0.06% 1.28% 1.53% 0.27%
-4.69% 21042.95% -1.98% 0.02% -2.13% -2.30%
0.99% -99.52% -1.14% 1.03% 0.28% 1.58%
-1.13% 21714.00% 0.55% 0.95% -0.77% -1.19%
1.18% -99.54% 0.09% 0.68% -1.49% -0.30%
0.07% 21457.72% 2.52% 1.11% 2.75% -0.29%
3.13% -99.54% -0.10% 1.49% -1.62% 0.00%
0.75% 21755.03% 0.73% 0.10% 1.39% 1.28%
-1.13% -99.54% -0.68% -0.93% -1.05% -0.78%
-2.83% 21638.26% -1.19% -0.40% 0.81% -0.94%
3.71% -99.54% 0.27% 1.09% 1.13% 0.02%
1.05% 21396.67% 0.06% -1.33% 1.99% -1.31%
0.61% -99.54% -0.08% 0.25% -0.48% 1.91%
-0.31% 21551.01% 4.84% -0.46% -0.29% -0.91%
0.31% -99.54% 1.39% 1.85% 1.39% -0.36%
0.32% 21758.39% 1.04% -2.23% -1.37% -0.84%
0.04% -99.54% -0.79% 0.13% -1.48% -0.90%
-0.38% 22173.15% -0.48% 0.91% 2.48% 0.50%
-0.04% -99.55% 1.76% -0.08% -0.23% 0.86%
-0.99% 23090.67% -0.66% 2.68% -0.48% 1.89%
-0.65% -99.57% 2.28% 0.55% 2.72% 0.30%
-0.04% 22209.27% -3.05% 3.51% -0.60% -0.77%
-1.90% -99.55% -4.21% -1.55% -1.81% -3.55%
2.29% 22088.08% 1.23% -1.12% 2.23% 0.43%
-1.20% -99.56% -1.02% 0.12% -1.56% 0.06%
2.04% 22579.87% 2.04% 0.72% 0.77% 0.67%
0.17% -99.56% -0.38% 1.54% -0.12% 0.45%
-0.11% 22232.00% -2.46% 1.42% 1.34% -1.32%
0.23% -99.55% 2.73% -0.93% -0.39% 1.19%
1.31% 22084.21% 4.19% 1.63% 0.17% 0.01%
0.69% -99.56% -1.55% 0.40% 0.70% 1.08%
1.53% 22698.67% 0.27% -4.22% -0.19% -0.32%
-1.11% -99.56% -0.68% -0.80% 0.85% 0.71%
1.04% 22915.89% 1.14% 1.66% 0.36% 0.60%
-3.08% -99.56% -0.87% -0.60% -3.05% -5.49%
1.57% 22638.16% 3.19% 2.60% 0.28% 1.85%
 3.64% -99.56% 5.85% 1.40% 0.70% 1.25%
1.48% 22401.32% -1.19% 5.11% -0.29% 0.10%
0.82% -99.56% -0.54% -2.52% -0.12% 0.34%
5.26% 22391.45% -0.18% 0.94% -0.45% -1.33%
-1.43% -99.56% 0.70% -0.67% 0.70% -0.12%
-1.05% 22557.62% -0.46% -0.15% -0.41% -0.31%
-1.19% -99.56% -2.48% 2.17% 1.40% -1.11%
2.61% 22637.50% 0.28% 1.58% -0.43% 0.15%
-0.11% -99.56% -5.41% 0.51% -0.47% -1.45%
-49.91% 22900.00% 3.01% -0.70% 1.11% 1.68%
1.51% -99.57% -0.43% 0.74% -0.85% -0.05%
-1.61% 23234.87% 0.47% 1.01% -0.74% -0.73%
0.93% -99.57% 0.24% -0.55% 0.86% 0.65%
0.91% 23371.05% -1.44% 4.49% -0.59% -1.36%
-0.11% -99.57% -0.29% -1.23% 4.76% 0.07%
-1.65% 23427.63% 1.92% 0.47% -4.82% -1.30%
-2.66% -99.57% 0.56% 0.24% 1.78% -1.74%
3.37% 23161.18% -0.84% -1.34% 7.05% 0.68%
0.05% -99.57% 0.10% 0.80% -0.96% 0.31%
0.46% 22886.27% -2.46% -0.02% 1.34% -1.92%
-2.78% -99.57% -0.71% -4.12% -4.49% -0.54%
-2.01% 23053.29% -0.11% -3.50% -2.18% -2.15%
-1.21% -99.57% -2.55% 0.73% -1.66% -2.03%
3.19% 22865.79% 1.35% -0.85% -1.60% -0.29%
0.86% -99.56% 0.59% 1.27% -2.37% 1.50%
-0.68% 22854.90% -5.29% -0.26% 2.48% -3.49%
1.26% -99.56% -3.88% 2.26% 4.32% 0.62%
-3.14% 23078.43% -9.81% -0.92% -5.07% 2.34%
-7.88% -99.57% 1.99% 0.79% -5.79% -1.19%
0.94% 23183.01% -3.50% -1.16% 4.24% 1.12%
1.72% -99.57% -2.40% 0.31% -1.15% 0.72%
2.47% 22816.34% -0.71% 0.68% 0.91% -0.67%
-2.94% -99.56% -2.70% 0.35% -1.77% -3.18%
1.59% 23073.20% 2.02% 0.67% 1.45% -0.60%
0.64% -99.57% 1.27% 0.72% 5.62% -1.83%
-1.49% 23133.99% 1.19% -0.95% 1.07% -0.71%
0.87% -99.57% 4.00% 0.07% 2.26% 0.75%
1.23% 24247.06% 0.50% 2.36% 1.39% 2.24%
-0.48% -99.59% 3.45% 0.28% -3.24% 0.70%
2.68% 24103.27% -0.42% 1.44% 1.04% 0.08%
-2.89% -99.59% -4.14% 1.12% -0.44% 2.78%
-0.97% 24067.32% -4.07% -0.31% -1.04% -2.29%
-1.36% -99.59% -1.35% 1.42% 0.52% 0.06%
1.62% 23740.52% 2.12% 1.13% -0.93% 3.03%
2.69% -99.58% 1.03% -0.55% -0.79% -2.35%
 1.00% 22711.11% 2.45% 2.09% 1.19% 3.41%
-1.32% -99.56% 0.42% 1.15% -1.09% -0.41%
-2.35% 22780.39% -3.67% 1.52% -0.31% 0.33%
1.86% -99.56% -3.43% 0.18% -1.72% -0.20%
-0.61% 22529.03% -2.13% -2.15% 0.13% -1.30%
-0.45% -99.56% 2.27% -32.38% -1.00% 0.92%
-0.49% 22165.16% -0.93% -2.30% -1.04% -0.13%
2.94% -99.55% -2.24% -0.15% -1.29% -1.42%
-0.90% 22591.03% -3.43% -0.77% -0.11% -1.88%
2.20% -99.56% 2.36% 0.83% -0.85% 0.90%
-0.86% 22781.17% -1.05% -3.28% -3.25% -1.28%
2.27% -99.56% 0.95% -1.00% -5.34% -1.42%
-1.69% 22669.48% -2.36% -2.05% 0.58% -1.85%
3.04% -99.56% 2.18% 0.69% 3.53% 1.02%
-0.35% 22644.52% 2.21% -0.21% -0.27% 0.35%
2.13% -99.56% 4.73% 0.90% 0.26% 1.88%
0.65% 22709.09% -1.17% -0.13% 1.70% 2.48%
0.74% -99.56% 1.54% 0.47% -0.60% 0.67%
5.44% 22571.61% -1.24% 0.13% 0.08% -1.03%
-0.67% -99.56% 0.92% 1.19% 2.04% 1.21%
2.80% 22761.69% 3.51% 2.49% 1.39% 1.76%
-1.76% -99.56% -2.72% 1.45% 3.36% 1.97%
-1.02% 22961.69% 0.02% -2.25% -4.70% -1.30%
1.14% -99.56% 2.11% 0.23% -1.62% 2.05%
0.69% 21417.31% 0.64% -0.40% 0.20% 0.41%
1.62% -99.53% -0.41% 0.96% -1.87% 0.19%
-0.93% 21929.94% 1.60% 0.88% 0.01% -0.46%
0.40% -99.55% 0.10% -1.47% -0.04% 0.26%
-0.50% 22414.65% 3.61% -1.79% -0.03% -0.30%
-0.71% -99.56% -0.15% 1.64% 1.95% 1.59%
3.20% 22621.02% -1.11% 1.44% 1.56% -0.86%
-2.06% -99.56% -5.92% -1.77% -0.76% -2.32%
1.53% 22673.25% -0.53% 1.32% -0.38% 0.38%
2.53% -99.56% 1.17% 0.85% 0.52% 0.46%
3.68% 22352.87% 3.10% 1.64% -0.63% 1.36%
0.99% -99.56% -1.45% -0.20% 1.40% -0.24%
-1.63% 22619.23% -1.19% -1.30% 3.72% 0.11%
-3.02% -99.56% -4.20% 0.35% -6.76% -2.72%
2.47% 23316.13% 7.15% -1.16% 0.43% 2.16%
1.90% -99.58% 3.60% 0.32% 3.75% -0.40%
1.24% 22916.88% -1.05% 0.05% -0.05% 1.83%
2.36% -99.57% 2.78% -0.97% 0.81% 3.28%
-1.20% 22529.87% -0.38% -2.86% -0.39% 0.59%
1.02% -99.56% -0.35% 0.57% 1.65% -1.25%
-2.10% 22380.39% 0.70% -0.77% -1.70% 0.43%
-1.91% -99.56% -1.39% 0.39% -0.59% -1.03%
-0.04% 23355.26% -0.64% -0.72% 2.49% -1.23%
-1.45% -99.58% 0.00% 1.79% -2.12% 1.45%
-1.39% 23218.67% -2.84% -0.38% -1.88% -1.03%
1.83% -99.57% 0.96% -0.44% 19.84% 0.43%
2.47% 23111.33% 0.64% 0.15% 4.78% 0.67%
0.06% -99.57% -0.02% 0.46% -1.42% 0.04%
1.50% 23350.00% 2.88% 0.49% -0.91% 0.55%
-0.32% -99.57% -2.50% -0.33% -1.23% -0.33%
-1.27% 23031.08% -0.41% 0.20% -0.81% -1.35%
0.21% -99.56% -0.33% -0.66% 1.60% -0.62%
-0.22% 22541.06% 0.48% -0.59% 0.61% 1.13%
-0.87% -99.56% 0.91% 0.15% -0.36% 0.80%
-1.31% 21850.66% -2.68% -0.59% -1.76% -1.54%
-0.44% -99.54% 0.98% 0.18% 0.05% -0.62%
1.09% 21298.04% 0.16% 0.39% 1.89% 0.19%
-0.12% -99.53% -1.19% 1.34% -0.68% 1.41%
-1.04% 21584.31% -2.34% -1.76% 1.59% -0.57%
0.00% -99.54% 0.32% -1.71% -0.72% 0.12%
-0.61% 21572.55% -1.82% 1.03% -0.49% -0.31%
0.42% -99.54% 1.67% 0.16% 0.27% 4.32%
-1.14% 21496.10% 4.06% -0.63% 2.35% 0.14%
1.73% -99.54% 0.77% 0.58% -1.49% 0.81%
-0.08% 21259.48% 6.18% -0.94% 0.21% -0.30%
-1.30% -99.53% 1.12% 0.45% 0.42% -1.09%
0.31% 20668.18% 0.46% 1.68% -0.89% 0.05%
0.17% -99.52% -1.85% -0.80% -0.72% -1.35%
1.09% 20701.96% 0.98% 0.57% 2.19% 0.76%
-1.09% -99.52% 2.12% -0.88% -0.55% 0.14%
-0.48% 20685.71% -0.03% -1.56% 0.99% -0.04%
-0.50% -99.52% 2.65% -1.06% 0.68% 0.43%
0.30% 21558.82% -2.39% 0.03% -1.00% 1.31%
1.80% -99.54% 222.12% -1.63% 0.45% -0.92%
2.72% 21871.90% -69.55% 0.60% -1.87% 0.32%
-1.52% -99.54% 0.00% 0.43% 0.20% 3.73%
0.05% 22859.48% 1.33% 0.24% 1.46% 0.19%
1.15% -99.56% 0.61% 0.70% -0.33% -0.46%
3.01% 22398.04% 4.08% -0.61% 1.70% 0.07%
3.50% -99.56% 0.36% 0.03% -0.92% 0.97%
-0.43% 22041.83% 0.86% 0.75% 1.73% 0.18%
-0.06% -99.55% -1.06% -0.61% -0.52% -0.86%
3.21% 21955.84% 0.22% -1.02% -0.92% -0.35%
0.49% -99.54% -0.86% -0.92% 0.11% -0.47%
1.51% 21249.03% 1.35% -1.17% -2.26% 0.63%
1.02% -99.53% -0.65% -0.61% 0.23% -1.02%
-1.83% 21727.10% 1.52% -0.42% 1.25% 1.83%
-0.60% -99.54% -0.28% 0.64% 0.16% -0.05%
-0.67% 20826.45% 1.70% 0.67% 0.60% 0.59%
3.46% -99.52% -0.57% 0.03% 0.94% 1.68%
-0.63% 21050.97% -0.71% -0.77% -0.26% -0.48%
2.20% -99.53% -2.89% -0.56% -2.63% -0.24%
-0.73% 21206.45% 0.47% 4.16% -0.78% -1.35%
0.68% -99.53% 1.57% 3.14% 1.92% 1.83%
-0.26% 20735.48% -1.13% -0.68% 0.89% 0.68%
-1.41% -99.52% -1.71% -1.15% 1.13% 2.09%
-0.59% 21359.62% 191.81% -2.70% 1.81% -1.49%
-1.06% -99.53% -65.41% 1.17% 0.11% -0.10%
2.86% 21842.04% -0.44% 0.08% 1.55% 7.09%
0.16% -99.54% 203.93% 0.99% -0.78% 1.04%
-2.13% 21523.57% -67.45% -2.31% 4.88% -3.85%
0.66% -99.54% -0.46% 0.68% -1.05% -1.05%
1.66% 21925.48% 2.22% 1.03% 0.09% 2.14%
1.02% -99.55% 1.93% -0.86% 0.35% -0.29%
-0.53% 21254.78% -2.38% -0.35% -2.49% -0.90%
-0.98% -99.53% 0.45% -1.95% -1.85% -1.53%
-1.02% 21003.82% 2.43% -0.47% -1.94% -0.43%
-2.31% -99.53% -1.87% -1.61% -0.29% -1.34%
-0.26% 20900.64% 204.71% -1.41% -3.86% 0.03%
1.48% -99.52% -68.58% -0.54% -0.05% -2.03%
1.95% 20842.68% -1.07% 0.26% -3.17% 1.35%
-2.94% -99.52% 229.64% 0.92% 4.04% 2.80%
-1.60% 20872.61% -70.04% 0.00% 2.68% -1.29%
0.07% -99.52% 235.74% 1.65% 3.48% -0.12%
2.36% 21006.37% -70.83% -0.92% -1.61% -0.04%
-3.63% -99.52% 243.82% -1.69% 1.48% -0.08%
0.23% 20741.14% -2.29% 0.00% 4.94% 0.05%
1.75% -99.52% -71.07% 1.01% -0.73% 1.25%
0.60% 20436.08% 247.05% -2.45% -0.22% -2.47%
0.65% -99.51% -70.58% 0.35% 9.68% -0.65%
-2.01% 20556.96% 246.49% -0.87% 0.77% -0.32%
0.31% -99.52% -0.95% -0.79% -0.04% -0.09%
0.86% 20666.24% -69.87% -0.41% 1.53% -1.72%
-0.92% -99.52% 225.88% 0.36% -1.28% 1.15%
0.23% 20541.14% -68.10% 0.24% -2.44% 0.83%
-3.24% -99.52% 216.84% -1.39% 0.70% -1.20%
-0.60% 20384.81% -67.77% 0.00% -1.31% -0.75%
0.64% -99.51% 210.02% -0.66% 1.10% 0.25%
1.11% 20139.87% -65.16% 1.84% -1.47% 1.09%
-0.84% -99.51% 184.76% -2.54% -0.49% 0.33%
-3.61% 20046.84% -64.53% -2.64% 0.83% 1.32%
-2.57% -99.50% 7.16% -1.46% 0.06% -1.90%
1.83% 19978.48% 163.87% 1.17% 0.19% -1.32%
-0.83% -99.50% -63.56% -1.16% 0.21% -1.23%
-0.08% 19730.38% 174.43% -0.16% -1.28% 0.49%
-0.43% -99.50% -64.72% -0.35% 0.81% 2.77%
0.44% 19748.73% 0.80% 1.14% -0.27% 0.66%
-1.31% -99.50% -0.85% 0.50% -1.89% 0.13%
1.01% 19301.27% 183.62% 1.81% 0.66% 0.68%
-1.06% -99.48% -65.16% -0.68% -1.33% 0.00%
0.17% 19776.73% 188.99% -1.30% 0.96% -0.29%
0.31% -99.50% -66.07% 1.75% 0.84% 0.98%
1.06% 19838.99% 194.16% -1.32% -0.29% -0.97%
1.32% -99.50% -66.48% 1.62% -0.19% 0.18%
-2.97% 20022.64% 1.45% -2.43% 0.53% -0.15%
-2.06% -99.50% 194.03% -0.35% 1.96% -1.12%
0.12% 20371.70% -66.03% 1.07% 1.59% 1.61%
-0.37% -99.51% 194.94% 1.03% -2.61% -0.46%
0.81% 20328.75% -66.25% 0.80% 3.91% 0.27%
-0.16% -99.51% 196.30% 1.75% -3.51% 0.87%
1.70% 20586.16% -66.09% -0.90% 0.67% -0.26%
-0.72% -99.51% 194.33% -0.67% 0.38% 0.90%
-0.89% 1938.13% 2.04% 0.03% 2.32% -0.51%
-0.31% -95.12% -66.27% 0.43% 0.94% 1.19%
-1.27% 2109.43% 195.39% -0.67% -1.52% 0.39%
-0.30% -95.45% -67.05% 1.14% 1.01% 4.01%
-0.04% 2090.00% 196.30% 2.82% -0.40% 0.61%
0.73% -95.43% -66.72% -1.18% -0.55% -4.01%
-0.07% 2100.63% -2.79% -1.19% 0.03% -2.03%
4.58% -95.46% 211.51% 0.18% 1.01% 0.79%
8.24% 2130.63% 2.43% 0.42% -2.44% -1.07%
2.92% -95.52% -68.53% -0.30% 0.03% -0.36%
-4.16% 2244.38% 210.24% -1.15% -0.57% -1.11%
0.19% -95.73% -67.33% 1.04% -8.41% -1.39%
-0.91% 2256.25% 1.32% -1.21% -3.98% -2.74%
0.37% -95.76% 202.10% -2.47% 3.51% -0.53%
1.86% 2261.25% -66.51% 1.28% 0.53% 0.51%
0.68% -95.71% 1.45% -0.46% -0.37% 1.50%
0.95% 2237.65% 0.70% -0.22% -0.34% 1.10%
0.25% -95.78% 192.28% 0.19% -1.70% -1.07%
-3.31% 2233.75% -65.08% -2.33% -0.03% -2.14%
2.42% -95.72% 192.23% 1.46% -1.00% -1.42%
0.86% 2288.75% -65.70% 0.16% -1.25% -0.54%
0.32% -95.81% 190.19% -0.16% 6.85% 0.76%
2.92% 2308.13% -65.52% 0.72% 1.54% 2.17%
-1.41% -95.85% 1.58% -2.09% -0.67% -1.51%
 4.22% 2220.63% 190.94% 0.73% 1.14% 0.29%
0.41% -95.69% -66.29% -0.92% -0.85% 0.64%
-1.41% 2326.88% 186.63% 1.91% 1.51% 1.84%
-4.29% -95.85% -64.55% 1.16% -0.22% -2.21%
0.65% 2309.32% 188.96% 0.62% 0.69% 0.61%
-0.83% -95.85% -65.08% -0.31% -3.08% -0.59%
0.92% 2336.65% 0.92% 0.00% 3.42% -0.56%
-0.71% -95.90% -1.16% -0.28% -1.84% 0.41%
-0.02% 2326.71% 191.12% 0.74% -4.90% 4.24%
1.36% -95.88% -67.25% -0.46% 0.14% 1.07%
-4.36% 2340.99% 2.18% -0.77% 0.75% -0.83%
0.90% -95.95% 200.20% -1.06% -0.19% 3.61%
-0.96% 2392.45% -66.68% 4.64% 0.30% -0.07%
0.00% -95.96% 186.19% -0.93% 1.22% 2.17%
0.64% 2366.25% 4.88% 0.42% -0.54% -0.30%
-1.04% -95.95% -67.01% 1.08% 0.34% 1.74%
-0.17% 2323.75% 200.30% -1.07% 3.62% -1.95%
-1.17% -95.87% -65.88% -0.87% -3.04% -2.97%
-2.30% 2295.63% 9.92% 0.21% -1.46% -2.89%
0.16% -95.80% 157.89% 4.00% -1.69% -0.05%
-1.00% 2289.44% -61.47% -0.70% -4.12% -7.83%
0.44% -95.84% 0.91% 0.79% 2.94% -2.50%
0.78% 2262.50% 0.30% -0.35% 0.58% 0.00%
1.51% -95.74% -0.16% -0.18% 0.72% 0.77%
0.54% 2251.55% 168.08% 0.85% 4.28% 1.05%
-0.49% -95.75% -62.73% -0.52% 1.36% 0.46%
2.14% 2305.59% 169.05% 1.55% -0.21% 0.96%
-0.31% -95.87% -62.90% -1.81% -0.67% -0.46%
-0.80% 2315.63% 165.07% -0.21% -0.66% 1.44%
1.76% -95.86% -62.73% -0.70% -0.37% -0.02%
-0.77% 2246.88% 172.84% 0.33% 1.89% 0.54%
-0.07% -95.71% -60.71% -0.03% 0.28% -0.56%
-0.25% 2159.01% 0.19% 1.41% -0.25% -1.63%
0.08% -95.57% 154.04% -0.49% -0.69% 0.57%
-0.56% 2177.02% -60.52% 1.90% -1.17% 0.07%
-0.47% -95.61% -0.46% -1.38% -0.14% -0.19%
-1.27% 2228.57% 152.60% -0.20% 0.17% -1.46%
0.80% -95.71% -61.93% 2.50% -1.81% 1.18%
2.34% 2196.89% 159.22% 0.48% -0.52% 2.02%
4.61% -95.65% -61.03% 0.28% 0.80% 0.96%
-4.94% 2239.13% 161.05% 3.75% 1.28% 1.08%
0.31% -95.72% -60.41% 1.41% 1.63% -0.14%
-0.18% 2222.36% 148.15% 2.41% 1.04% 0.25%
0.31% -95.67% -59.79% -0.05% -1.37% -0.13%
-0.44% 2183.95% -0.78% -1.57% 2.29% 0.16%
-0.41% -95.62% 145.19% 2.05% -2.25% -0.70%
-0.63% 2208.02% -59.73% 3.86% 1.29% 0.32%
-2.54% -95.67% 153.88% -2.74% -1.03% -2.28%
-0.80% 2187.65% -61.71% -0.64% -0.11% -0.94%
-0.60% -95.63% 161.17% -1.53% -3.68% -1.11%
0.06% 2208.02% -61.64% 0.79% -3.11% 0.41%
0.51% -95.67% 159.42% -3.61% -3.27% -1.77%
-2.49% 2243.21% 8.57% -1.19% -0.12% -1.46%
0.66% -95.73% -63.99% -2.45% -2.02% 0.68%
0.90% 2165.43% -0.21% 0.90% 0.85% -1.53%
0.55% -95.59% 2.14% -0.87% 0.91% 2.00%
-0.56% 2171.60% 151.67% 1.35% -0.31% -0.72%
0.81% -95.60% -60.93% 0.50% 0.68% 1.12%
-0.04% 2182.10% 158.65% 0.22% -1.39% -0.46%
-0.32% -95.62% -60.03% 0.22% 0.32% -0.14%
0.16% 2140.12% 0.51% -0.39% 0.78% 0.16%
-0.71% -95.54% 148.89% 1.69% -0.81% -0.25%
-0.51% 2098.15% -59.09% -1.52% -0.56% 2.22%
0.79% -95.42% 143.51% 0.66% -0.33% -1.09%
-0.05% 2069.94% -59.84% -0.99% -2.48% -0.41%
-1.44% -95.39% 143.60% -0.55% -0.69% -2.05%
0.70% 2062.58% -57.72% 1.09% -0.39% -0.13%
-0.01% -95.40% 144.04% -1.76% 0.09% -0.82%
-0.45% 2145.68% -58.26% -1.43% -1.40% -3.00%
0.71% -95.55% 138.47% 0.68% -0.10% 3.07%
3.41% 2165.43% -58.51% 1.81% -0.30% 1.16%
-0.11% -95.59% 1.02% -0.75% 0.74% 1.17%
-2.30% 2275.93% 1.04% 2.46% -1.24% -2.55%
1.80% -95.79% -0.51% 0.33% -2.05% -1.26%
1.94% 2270.37% 138.70% 0.24% 0.81% -0.21%
0.77% -95.78% -58.78% -0.73% 0.38% 1.91%
-0.86% 2296.30% -1.57% 0.03% 1.45% 2.20%
0.07% -95.83% 146.26% 1.17% 0.07% 1.19%
0.05% 2275.31% -59.56% 1.51% 0.47% -0.87%
0.21% -95.79% 145.18% 0.00% 1.62% 4.22%
-0.17% 2204.94% -58.87% 2.87% -0.68% -1.02%
-0.07% -95.66% 143.38% 0.16% 1.10% 0.39%
-2.06% 2206.79% -59.29% -0.57% 0.64% -0.15%
-2.37% -95.66% -1.60% 0.21% -1.59% 0.08%
-0.88% 2206.17% 151.50% 1.14% 2.28% 0.29%
0.36% -95.66% -60.35% -1.46% -0.22% 0.01%
-0.91% 2115.43% -3.36% 2.34% -0.98% 1.67%
-0.03% -95.49% 156.07% -1.73% 0.05% -0.06%
0.26% 2146.91% -61.54% 3.13% 0.70% 1.50%
-0.89% -0.22% 163.25% -0.53% 2.02% 0.76%
 1.22% -95.57% -61.93% -0.53% 2.68% 0.52%
0.99% 2177.64% -2.24% -0.20% -1.71% 0.64%
-0.73% -95.61% 1.44% 0.46% -0.12% -0.15%
-0.17% 2203.11% 165.11% 0.00% 0.27% -0.40%
0.04% -95.63% -61.25% 1.44% 0.82% 2.08%
0.46% 2223.46% 159.25% -2.07% -1.86% -1.24%
-1.71% -95.70% -60.50% 0.31% -0.93% -1.04%
-0.03% 2232.10% 153.28% -0.76% 0.95% 1.82%
-1.56% -95.71% -60.80% -0.82% -0.60% -1.34%
2.09% 2317.28% -0.80% -0.21% 0.90% 0.15%
-0.89% -95.86% 152.45% 3.61% -0.63% 1.53%
1.80% 2416.05% -60.03% 3.31% -1.78% 0.05%
0.23% -96.03% 153.75% 1.69% -1.44% -1.19%
0.51% 2367.28% -60.39% -1.11% -1.55% -0.61%
1.87% -95.95% 0.19% -1.61% 0.39% -0.62%
4.15% 2414.81% -1.27% -0.17% 1.31% 0.09%
0.32% -96.00% 155.24% -0.66% 0.12% 0.98%
0.07% 2338.65% -60.36% -4.20% -1.91% 1.68%
-2.21% -95.90% 153.23% -1.13% -1.63% -2.33%
0.09% 2310.43% -60.71% -2.05% -0.66% -1.84%
-1.88% -95.85% 154.52% -1.75% -0.89% -1.02%
0.86% 2240.49% -59.57% 2.45% -2.01% -3.08%
-4.73% -95.73% 147.60% -0.68% 2.23% 0.71%
-1.80% 2282.21% -59.53% -0.72% 1.62% 0.28%
0.11% -95.80% -1.56% 1.95% 2.89% 2.12%
-0.45% 2198.16% 152.17% -2.75% -0.96% 1.59%
-0.15% -95.65% -60.68% 1.37% -0.60% -1.29%
-0.46% 2223.93% 0.06% -0.74% -0.67% 0.68%
-1.44% -95.70% -0.79% -0.86% -1.29% -1.90%
-0.83% 2222.70% 178.87% 0.92% 0.02% -0.10%
0.52% -95.69% -65.15% 1.68% 0.51% 0.16%
-1.44% 2197.55% 159.93% -2.13% -2.55% -4.10%
1.43% -95.65% -60.69% 1.99% 1.47% -1.77%
2.25% 2261.96% 175.77% 0.29% 0.09% -0.04%
0.20% -95.77% -63.39% -0.97% 0.25% -0.65%
0.49% 2286.50% 152.03% -0.11% -0.69% 0.33%
0.58% -95.81% -59.90% 0.74% -0.26% -1.26%
-0.59% 2339.26% 151.71% -2.19% -3.01% -0.95%
0.78% -95.90% -59.66% -0.08% -0.59% -1.18%
-0.73% 2333.13% 1.02% -2.10% -2.13% -3.21%
0.71% -95.92% 147.68% -0.74% 1.99% 0.87%
0.89% 2356.79% -59.57% -0.14% -1.21% -1.48%
3.93% -95.90% -0.52% 2.20% 1.33% 1.94%
1.80% 2302.45% 148.65% -0.14% 0.30% 1.09%
-3.14% -95.81% -59.81% -1.63% -0.45% 0.92%
-51.39% 2257.93% 148.79% -0.17% -0.93% 0.30%
-3.80% -95.76% -60.69% -1.75% -1.56% -2.43%
-3.71% 2266.46% -2.60% -0.17% -0.57% -1.32%
-2.28% -95.77% 156.32% -1.55% 2.25% 1.65%
-0.81% 2214.63% -60.17% 0.83% -1.48% -0.36%
-1.36% -95.71% 155.77% 1.91% -0.65% -0.81%
-0.73% 2247.24% -61.55% -0.84% -1.84% -0.42%
-0.98% -95.71% 160.08% 0.85% 4.52% 1.12%
4.58% 2246.95% -59.86% 0.39% -1.32% -1.05%
1.00% -95.74% 149.11% -1.00% -1.09% -1.71%
-3.48% 2308.54% -59.29% 1.21% 1.91% 2.70%
2.17% -95.85% 145.65% -1.36% 2.32% 2.05%
-1.72% 2271.95% -59.03% -1.18% 0.18% -0.70%
1.40% -95.78% 140.26% 1.17% -0.09% 0.74%
0.40% 2304.27% -58.82% -0.28% -0.15% -0.13%
3.19% -95.84% 136.46% 0.82% -0.66% -0.63%
-0.28% 2359.76% 3.86% 1.01% -0.64% -0.19%
-6.66% -95.93% -59.24% 1.08% 0.18% -0.83%
0.54% 2359.15% 136.19% -0.22% 0.22% -0.47%
-1.72% -95.93% 3.57% 0.41% 0.24% -2.15%
-0.21% 2420.73% -59.35% -0.55% -0.10% 0.16%
1.33% -96.01% 145.98% -0.39% -0.78% 0.13%
-1.35% 2220.00% -59.19% 0.72% -0.67% 0.09%
-4.24% -95.72% 145.24% 1.02% 0.66% -1.45%
1.36% 2259.76% 9.05% -0.87% -0.64% 0.71%
1.00% -95.76% -62.99% -0.71% 3.58% 1.56%
0.83% 2243.29% 147.69% 0.88% 1.49% -0.05%
-1.50% -95.73% -59.21% -1.75% -0.51% 0.58%
0.34% 2260.37% 145.03% 0.75% 1.58% -0.53%
1.09% -95.76% -58.28% -0.06% -0.64% 0.62%
-0.37% 2212.20% 139.80% -0.08% 1.41% 2.46%
-0.71% -95.65% -58.68% -0.28% -1.46% 0.57%
0.34% 2237.58% 0.41% 0.58% -3.09% -6.06%
-0.12% -95.72% 131.49% -0.47% -1.12% -3.34%
1.73% 2310.30% 3.88% 2.02% 0.48% 1.46%
1.37% -95.85% -57.96% -0.44% 0.64% 0.11%
0.39% 2273.33% -2.53% -0.14% 1.68% 0.26%
0.45% -95.79% 144.07% 2.95% -0.41% -0.35%
0.68% 2263.64% -58.78% -0.40% -1.33% -0.24%
-0.41% -95.77% 142.61% -0.13% -0.25% -1.57%
-0.71% 2249.70% -58.63% 0.93% -2.05% 3.34%
-0.75% -95.74% 143.94% -1.48% -0.09% 0.00%
-0.72% 2269.09% -59.06% 1.29% 0.77% -0.64%
-0.64% -95.78% 0.38% -1.88% -4.46% -1.15%
0.89% 2260.61% 141.35% 0.38% -4.48% -0.15%
-2.82% -95.74% -57.46% -0.30% -2.86% -1.14%
-4.36% 2195.18% 135.71% -5.29% 1.03% 0.02%
1.56% -95.64% -57.88% -4.39% 3.07% 0.62%
4.84% 2214.46% 137.84% 4.62% 6.98% 1.89%
4.28% -95.68% -55.52% 0.09% -3.34% 3.63%
1.17% 2254.22% -4.39% -0.03% -0.73% -3.53%
-0.96% -95.75% 133.83% -0.88% 0.20% -0.78%
1.93% 2298.19% -57.63% 2.24% -1.69% 0.44%
-1.01% -95.83% -1.67% -2.64% -2.30% -1.91%
0.84% 2333.73% 3.54% -1.21% -0.28% -3.12%
0.09% -95.89% -0.24% 0.06% -0.99% -2.53%
0.55% 2295.18% 130.38% -0.53% 0.42% 2.12%
-0.06% -95.82% -55.29% 1.38% 1.70% 1.15%
0.11% 2282.53% 1.02% 0.61% 2.37% 0.96%
-1.09% -95.80% -1.22% -0.23% 1.13% 2.32%
0.61% 2288.55% 0.23% -1.10% 3.19% 0.96%
0.55% -95.79% 127.63% -0.82% 3.58% -1.92%
-2.03% 2257.49% -55.92% -0.88% 1.24% -1.33%
-2.22% -95.76% -0.46% -1.81% -0.05% -1.08%
 Rupee Returns
BHARATFIN EMAMILTDCEATLTD HINDPETRO IOC JSWSTEEL M&MFIN

-₹74.25 ₹131.20 -₹438.30 ₹270.10 -₹436.10 -₹242,182.70 -₹477.40

₹931.52 ₹1,183.98 ₹147.29 ₹18.43 -₹474.50 ₹45,964,824.86 ₹1,311.95
₹186.03 ₹662.45 -₹144.98 ₹729.50 ₹396.47 -₹242,171.58 ₹382.53
-₹524.24 ₹558.74 -₹191.75 -₹441.07 ₹483.98 ₹46,203,310.66 -₹366.77
₹420.54 -₹432.26 -₹195.10 ₹2,058.32 ₹1,139.75 -₹242,178.17 ₹42.49
-₹473.76 ₹285.09 -₹721.07 -₹1,285.55 -₹482.30 ₹46,151,969.96 -₹1,388.50
₹121.97 ₹475.95 ₹439.54 ₹2,816.72 ₹353.07 -₹242,176.75 ₹603.69
₹251.81 -₹26.38 ₹380.83 ₹1,355.76 ₹2,442.17 ₹45,840,613.51 -₹321.99
₹1,774.52 -₹312.44 ₹685.59 -₹461.30 ₹1,088.52 -₹242,168.12 ₹1,311.22
₹238.07 ₹385.12 -₹211.85 ₹636.47 -₹58.67 ₹46,173,499.93 ₹1,582.40
-₹264.98 ₹1,444.71 ₹446.13 ₹1,707.64 ₹5,586.00 -₹242,177.35 ₹2,419.82
₹1,156.24 -₹509.93 ₹360.42 ₹950.91 ₹1,013.81 ₹45,572,316.99 -₹420.58
₹41.92 -₹163.70 -₹292.90 -₹183.62 -₹538.52 -₹242,160.59 ₹353.41
-₹159.49 -₹865.58 -₹231.04 ₹16.44 -₹612.21 ₹45,665,061.46 -₹476.08
-₹284.58 -₹7.35 -₹47.81 -₹262.96 -₹773.60 -₹242,163.20 ₹487.53
₹1,074.20 ₹435.28 ₹86.88 ₹1,781.90 ₹1,476.69 ₹47,006,544.07 ₹574.49
-₹11.72 ₹428.03 ₹359.06 ₹614.15 -₹170.33 -₹242,199.86 -₹215.66
-₹760.42 -₹283.52 -₹245.35 -₹1,061.15 ₹356.96 ₹47,606,070.86 -₹1,268.66
-₹589.43 ₹59.23 ₹132.26 ₹1,421.14 ₹409.31 -₹242,215.58 -₹1,569.40
₹807.55 -₹550.84 -₹181.63 -₹164.88 -₹499.22 ₹48,260,250.65 -₹1,197.49
₹1.99 ₹403.45 ₹463.54 -₹505.39 -₹881.50 -₹242,223.97 ₹861.93
₹906.12 -₹320.21 -₹134.04 ₹3,083.92 ₹3,271.16 ₹47,897,978.73 -₹843.19
-₹201.13 ₹310.26 ₹23.71 ₹765.83 ₹2,892.82 -₹242,223.09 -₹675.08
-₹718.37 ₹455.15 -₹6.14 ₹2,356.68 ₹1,233.31 ₹48,236,840.72 ₹30.67
₹3,186.14 ₹148.65 ₹121.91 ₹608.93 ₹127.69 -₹242,231.69 ₹24.52
₹698.53 -₹68.29 ₹371.55 ₹2,750.66 ₹2,082.06 ₹48,488,519.78 ₹520.67
₹578.76 ₹79.84 -₹688.22 -₹407.14 -₹578.59 -₹242,238.01 -₹785.77
 ₹289.18 ₹374.05 ₹274.82 ₹1,885.24 ₹437.36 ₹47,896,333.77 ₹808.19
₹303.61 -₹537.06 ₹9.61 -₹797.06 -₹503.81 -₹242,223.04 ₹24.17
₹365.15 ₹397.47 -₹315.25 ₹1,784.29 ₹1,681.61 ₹48,347,053.12 ₹1,171.70
₹114.12 ₹234.45 -₹1.78 ₹339.11 -₹326.13 -₹242,234.47 ₹1,178.38
-₹2,944.39 -₹109.37 -₹99.86 -₹1,376.48 ₹1,815.30 ₹49,393,248.41 -₹358.45
-₹755.19 ₹195.56 -₹165.13 -₹1,240.95 -₹419.64 -₹242,252.11 -₹1,636.69
-₹472.61 ₹289.47 ₹158.75 -₹757.32 -₹850.77 ₹50,123,798.84 ₹239.83
₹1,093.14 -₹410.24 ₹911.37 ₹2,911.38 ₹4,086.48 -₹242,277.49 ₹977.27
₹565.79 ₹44.92 ₹94.95 ₹3,118.39 ₹841.30 ₹50,635,216.16 ₹197.62
₹16.44 -₹563.56 -₹103.63 -₹2,178.68 -₹2,152.63 -₹242,289.32 -₹23.13
-₹1,093.90 -₹139.83 -₹454.66 -₹2,573.59 -₹3,472.87 ₹51,229,963.45 -₹769.60
-₹348.54 ₹18.63 ₹46.32 -₹681.91 ₹734.28 -₹242,295.05 -₹442.77
₹657.25 ₹292.18 -₹124.61 -₹792.43 -₹835.78 ₹52,863,655.85 ₹214.99
-₹1,037.26 ₹905.55 ₹15.81 ₹1,325.92 ₹872.82 -₹242,345.64 ₹35.63
-₹1,522.40 ₹578.45 ₹158.85 -₹200.08 ₹54.34 ₹52,239,726.72 ₹979.02
₹2,082.85 -₹181.73 -₹307.51 ₹532.34 ₹2,314.53 -₹242,324.94 -₹40.51
-₹369.24 ₹20.46 -₹66.48 ₹652.64 ₹552.85 ₹52,963,553.78 ₹283.88
-₹1,479.60 -₹257.61 -₹340.06 -₹1,344.90 -₹836.19 -₹242,340.30 -₹264.56
₹492.60 -₹769.45 ₹136.55 -₹3,602.05 -₹2,094.56 ₹52,679,251.51 -₹463.26
-₹170.27 -₹194.25 ₹280.62 ₹1,215.80 ₹2,747.19 -₹242,326.80 ₹105.49
₹352.52 -₹131.70 -₹165.71 -₹78.27 ₹780.22 ₹52,091,094.36 ₹23.38
₹776.63 -₹210.46 ₹123.62 ₹603.70 ₹447.68 -₹242,329.28 -₹29.21
₹328.17 ₹297.72 ₹571.42 ₹166.86 -₹232.17 ₹52,466,841.76 ₹1,876.50
₹979.78 ₹378.67 ₹161.09 ₹344.37 ₹232.90 -₹242,329.80 ₹540.87
₹52.11 -₹61.68 -₹251.86 ₹1,681.78 ₹238.61 ₹52,971,723.39 ₹401.45
-₹523.98 ₹723.29 -₹32.76 -₹462.53 ₹32.14 -₹242,340.47 -₹304.81
₹151.25 -₹328.29 ₹1,060.93 ₹1,192.30 -₹282.72 ₹53,981,486.65 -₹186.53
₹743.10 ₹1,706.93 ₹272.39 ₹1,199.30 -₹32.25 -₹242,353.88 ₹683.56
-₹416.87 -₹320.25 ₹737.04 -₹189.64 -₹729.19 ₹56,215,209.35 -₹254.60
-₹135.92 -₹238.27 ₹228.14 ₹119.54 -₹482.27 -₹242,397.46 ₹883.37
-₹1,281.14 ₹6.71 ₹73.19 -₹75.94 -₹26.24 ₹54,069,415.42 -₹1,183.58
-₹1,921.18 -₹95.20 -₹679.43 -₹2,766.60 -₹1,404.33 -₹242,362.98 -₹1,633.29
₹1,862.98 -₹482.77 ₹854.65 -₹45,316.23 ₹1,692.39 ₹53,774,368.21 ₹476.51
-₹512.54 -₹264.85 ₹284.40 -₹399.79 -₹889.40 -₹242,371.55 -₹397.00
-₹343.55 ₹1,091.59 ₹7.96 ₹598.96 ₹1,509.19 ₹54,971,642.87 ₹790.75
₹630.29 ₹444.69 ₹924.05 ₹525.87 ₹123.25 -₹242,373.61 -₹146.00
₹469.07 -₹522.69 ₹142.56 -₹252.50 -₹84.19 ₹54,124,748.86 -₹952.61
-₹103.31 -₹679.49 ₹369.02 ₹312.58 ₹168.57 -₹242,349.56 ₹1,057.51
₹1,320.16 ₹537.30 ₹178.21 ₹1,446.40 ₹970.31 ₹53,764,949.11 ₹1,625.72
₹1,308.43 -₹443.98 ₹39.15 ₹988.07 ₹510.80 -₹242,371.27 -₹599.29
₹93.46 -₹197.21 ₹63.13 ₹1,712.45 ₹1,128.74 ₹55,260,868.69 ₹104.19
₹252.65 -₹530.97 ₹82.97 -₹609.55 -₹818.22 -₹242,379.29 -₹262.51
₹255.90 ₹386.81 ₹791.70 ₹367.45 ₹770.53 ₹55,789,717.97 ₹440.51
-₹1,078.51 -₹111.37 -₹320.08 -₹2,018.02 -₹2,281.50 -₹242,389.48 -₹337.56
₹1,724.66 ₹71.74 ₹1,211.07 ₹1,514.83 ₹1,160.93 ₹55,113,557.52 ₹1,235.76
 ₹1,390.16 ₹366.17 ₹449.93 ₹1,369.64 ₹2,692.37 -₹242,383.56 ₹2,267.46
-₹38.03 -₹348.45 ₹53.59 ₹282.65 ₹1,096.72 ₹54,536,955.35 -₹462.64
-₹577.82 -₹192.64 ₹317.03 ₹125.10 ₹609.78 -₹242,372.29 -₹208.66
-₹516.42 ₹15.23 -₹35.80 ₹2,567.63 ₹3,892.26 ₹54,512,930.25 -₹71.64
-₹163.09 -₹321.00 -₹250.63 -₹1,188.17 -₹1,058.11 -₹242,378.94 ₹271.70
-₹326.22 -₹102.02 -₹56.12 -₹841.93 -₹773.36 ₹54,917,474.59 -₹178.17
₹315.79 -₹664.55 ₹236.00 -₹1,178.00 -₹880.68 -₹242,372.64 -₹961.47
₹416.16 ₹1,268.34 -₹142.01 ₹1,214.57 ₹1,930.14 ₹55,111,955.84 ₹110.13
-₹863.68 -₹75.75 -₹992.71 -₹201.45 -₹80.53 -₹242,383.53 -₹2,096.98
₹1,127.33 ₹12.42 ₹529.66 ₹380.79 -₹36,925.05 ₹55,751,023.25 ₹1,166.47
-₹360.11 -₹643.09 -₹527.67 ₹927.36 ₹1,115.29 -₹242,395.75 -₹166.37
₹954.67 ₹178.83 ₹197.11 -₹266.84 -₹1,189.34 ₹56,566,274.65 ₹183.26
₹63.04 ₹32.21 ₹171.55 ₹910.82 ₹690.73 -₹242,410.94 ₹91.20
-₹341.02 ₹612.74 -₹564.55 ₹1,148.00 ₹672.93 ₹56,897,820.90 -₹556.61
₹107.15 ₹144.15 -₹53.44 ₹861.54 -₹79.12 -₹242,417.00 -₹114.03
-₹230.23 -₹185.87 -₹516.16 -₹564.72 -₹1,222.01 ₹57,035,564.75 ₹746.10
-₹896.00 -₹279.06 -₹319.68 -₹880.07 -₹1,967.35 -₹242,419.49 ₹219.07
₹117.78 ₹1,435.20 ₹237.60 ₹1,978.06 ₹2,493.87 ₹56,386,887.31 -₹324.10
₹56.94 -₹248.25 ₹15.22 ₹123.77 ₹34.30 -₹242,400.75 ₹37.51
-₹1,102.15 ₹1,079.63 ₹416.20 -₹348.83 ₹342.86 ₹55,717,607.96 -₹952.80
-₹1,227.51 -₹371.50 -₹558.22 -₹1,731.26 -₹2,059.02 -₹242,402.04 -₹274.38
₹495.24 ₹462.27 ₹386.57 -₹2,361.23 -₹1,486.09 ₹56,124,212.99 -₹44.21
-₹1,220.13 ### -₹412.07 -₹326.17 -₹895.60 -₹242,402.76 -₹990.41
₹799.66 -₹668.63 ₹255.96 ₹1,529.48 ₹2,357.10 ₹55,667,736.27 ₹522.38
₹271.51 -₹126.14 ₹1,116.91 ₹923.42 ₹632.58 -₹242,387.20 ₹229.71
-₹2,049.67 -₹39.92 ₹310.06 -₹143.06 -₹499.45 ₹55,641,230.16 -₹2,049.61
-₹1,154.12 ₹471.34 -₹80.17 ₹1,893.82 ₹935.53 -₹242,393.67 -₹1,505.37
-₹2,068.46 ### -₹619.19 -₹2,025.95 -₹2,321.16 ₹56,185,422.01 -₹3,805.30
-₹2,540.93 ### -₹516.46 -₹688.52 -₹5,829.92 -₹242,403.90 ₹773.31
₹2,563.06 ₹309.44 ₹130.63 -₹45.86 ₹698.87 ₹56,440,014.69 -₹1,356.77
₹197.38 ₹1,078.86 -₹195.22 -₹61.19 ₹1,269.27 -₹242,408.62 -₹930.41
₹178.48 -₹166.07 -₹265.52 ₹2,549.34 ₹1,827.68 ₹55,547,349.11 -₹275.39
-₹891.58 -₹26.83 -₹624.67 -₹2,693.22 -₹2,177.24 -₹242,391.89 -₹1,045.44
₹692.80 -₹581.78 -₹108.51 ₹1,406.06 ₹1,178.66 ₹56,172,692.38 ₹782.05
₹1,116.48 -₹385.87 ₹19.44 ₹459.18 ₹474.05 -₹242,403.66 ₹494.34
-₹1,317.51 ₹316.75 ₹12.05 -₹299.08 -₹1,103.21 ₹56,320,674.37 ₹459.83
₹662.96 ₹548.14 ₹135.82 ₹1,486.99 ₹641.74 -₹242,406.41 ₹1,552.08
-₹779.47 ₹607.84 ₹447.68 ₹2,755.93 ₹910.68 ₹59,030,495.21 ₹194.95
₹2,303.75 ₹938.96 ₹301.62 -₹769.82 -₹357.38 -₹242,454.32 ₹1,337.74
₹270.05 -₹543.99 ₹789.51 -₹592.91 ₹1,981.30 ₹58,680,430.27 -₹161.64
₹216.20 ### -₹238.11 -₹3,487.92 -₹2,134.64 -₹242,448.38 -₹1,603.70
-₹1,923.93 ### -₹367.66 -₹1,648.46 -₹720.27 ₹58,592,914.04 -₹1,578.06
₹432.12 ₹15.63 ₹385.41 -₹638.42 -₹1,003.25 -₹242,446.88 -₹522.45
₹383.04 -₹165.62 ₹91.56 ₹982.43 ₹1,195.02 ₹57,797,311.91 ₹823.00
-₹482.41 -₹419.33 -₹194.78 ₹1,479.75 ₹1,989.23 -₹242,433.07 ₹399.44
 ₹675.89 ₹741.51 ₹161.01 ₹818.87 ₹743.18 ₹55,291,165.22 ₹950.28
-₹272.51 ₹83.99 ₹149.62 ₹157.33 -₹977.03 -₹242,386.99 ₹162.49
-₹942.15 ₹63.61 -₹423.45 -₹3,101.93 -₹1,735.74 ₹55,459,832.87 -₹1,422.60
-₹673.08 -₹497.01 ₹91.05 ₹955.54 ₹1,376.89 -₹242,376.31 -₹1,329.79
-₹1,063.94 -₹448.19 -₹94.21 -₹872.77 -₹454.67 ₹54,847,886.52 -₹826.21
₹305.33 ₹336.50 ₹498.10 -₹1,095.38 -₹333.84 -₹242,378.40 ₹881.22
-₹858.44 ₹15.78 -₹411.68 -₹174.95 -₹360.20 ₹53,962,027.18 -₹362.03
-₹1,807.04 -₹247.67 ₹27.13 -₹223.24 ₹2,171.75 -₹242,353.76 -₹869.76
-₹1,146.05 -₹211.43 -₹574.89 -₹327.97 -₹666.89 ₹54,998,812.04 -₹1,330.83
-₹83.94 -₹592.09 -₹675.83 -₹80.38 ₹1,627.34 -₹242,395.10 ₹913.59
-₹1,299.37 ### -₹299.59 -₹627.71 -₹634.53 ₹55,461,723.72 -₹408.46
-₹1,890.31 ₹265.23 ₹198.46 ₹406.13 ₹1,678.55 -₹242,390.26 ₹366.94
-₹2,322.99 ₹948.38 -₹110.42 -₹1,170.78 -₹1,251.64 ₹55,189,813.78 -₹916.33
₹2,489.45 -₹328.79 ₹103.08 ₹1,832.17 ₹2,246.09 -₹242,378.09 ₹845.43
₹3,163.23 -₹90.44 -₹191.32 -₹784.02 -₹256.46 ₹55,129,036.91 ₹857.75
₹1,282.74 -₹206.13 ₹376.54 ₹1,610.63 ₹1,579.20 -₹242,390.77 ₹1,834.34
-₹489.30 -₹624.04 ₹88.56 ₹1,865.84 ₹481.04 ₹55,286,246.95 -₹453.83
₹743.34 ₹705.76 ₹225.76 ₹1,338.88 ₹546.21 -₹242,379.96 ₹595.53
₹960.77 ₹1,927.81 ₹174.22 ₹2,158.14 ₹4,021.34 ₹54,951,550.91 -₹480.52
₹404.42 ₹215.65 -₹169.04 -₹490.01 -₹492.82 -₹242,387.35 ₹357.76
₹389.44 ₹565.03 ₹156.57 ₹1,768.01 ₹2,070.79 ₹55,414,297.57 ₹1,361.23
-₹759.49 -₹745.97 ₹65.22 -₹897.47 -₹1,300.97 -₹242,389.35 -₹1,054.80
-₹90.63 ₹240.50 -₹228.29 -₹538.42 -₹758.24 ₹55,901,206.07 ₹7.04
₹592.07 ₹35.65 ₹501.96 ₹2,383.57 ₹841.63 -₹242,384.87 ₹816.59
₹1,204.94 ₹12.39 ₹140.97 ₹1,622.56 ₹512.10 ₹52,141,345.81 ₹248.20
₹285.13 ₹679.48 -₹301.93 ₹477.48 ₹1,197.28 -₹242,315.56 -₹157.56
-₹417.99 ₹316.81 -₹54.95 -₹721.53 -₹688.16 ₹53,389,361.96 ₹619.07
₹849.95 ₹91.56 -₹202.63 ₹90.29 ₹294.69 -₹242,349.14 ₹40.62
₹158.58 -₹892.09 ₹148.15 -₹998.83 -₹366.90 ₹54,569,417.27 ₹1,400.01
₹425.94 -₹584.99 ₹205.94 ₹795.50 -₹526.75 -₹242,372.94 -₹58.75
-₹260.04 -₹835.70 -₹372.79 ₹981.13 ₹2,366.15 ₹55,071,832.41 -₹431.48
-₹688.21 -₹140.04 -₹101.53 -₹315.53 -₹1,521.69 -₹242,382.76 -₹2,294.07
₹266.05 ₹66.28 ₹61.58 ₹2,639.36 ₹1,133.74 ₹55,198,986.86 -₹203.78
₹393.35 ₹345.26 -₹157.92 ₹802.65 ₹1,871.39 -₹242,385.21 ₹452.09
₹3,178.49 -₹298.50 ₹236.03 ₹3,474.67 ₹2,722.70 ₹54,419,002.86 ₹1,201.00
-₹260.17 ₹172.40 ₹252.60 -₹1,166.30 ₹729.46 -₹242,376.87 -₹562.14
-₹174.26 ₹269.24 -₹311.13 -₹888.42 -₹1,203.89 ₹55,067,478.63 -₹460.45
-₹109.28 ₹567.40 -₹161.06 -₹868.05 -₹2,232.23 -₹242,389.54 -₹1,627.47
₹2,716.98 ₹2,308.38 ₹555.49 ₹2,279.63 ₹1,827.21 ₹56,764,107.06 ₹2,773.18
₹843.51 ₹1,262.09 -₹262.67 ₹1,663.65 ₹1,408.80 -₹242,421.27 ₹1,395.68
₹438.12 ₹734.87 ₹14.88 -₹1,008.77 ₹918.43 ₹55,792,125.92 -₹405.47
-₹386.34 -₹714.37 -₹188.75 ₹917.83 ₹1,747.48 -₹242,396.53 ₹1,077.25
-₹66.45 ### -₹399.20 ₹979.52 -₹886.23 ₹54,849,926.35 -₹147.90
-₹190.53 ₹189.83 ₹232.46 ₹1,700.42 ₹755.35 -₹242,385.43 -₹135.55
-₹76.32 ₹630.97 -₹254.82 ₹444.34 -₹1,551.50 ₹54,486,015.87 ₹272.06
 ₹33.59 ₹182.26 ₹100.95 -₹618.04 -₹1,412.90 -₹242,378.37 -₹540.32
₹475.34 ₹435.53 -₹428.58 ₹790.04 -₹29.20 ₹56,859,380.76 -₹247.89
₹269.81 -₹877.46 -₹184.32 -₹3,775.58 -₹1,071.00 -₹242,429.96 ₹0.00
-₹622.21 -₹991.81 -₹284.00 -₹2,611.34 -₹1,027.46 ₹56,526,830.79 -₹1,102.96
₹627.76 -₹414.62 ₹588.60 ₹653.08 ₹1,352.50 -₹242,410.22 ₹371.66
₹1,148.27 -₹367.90 ₹38.25 ₹1,639.56 ₹1,829.99 ₹56,265,523.23 ₹247.65
₹106.97 ₹1,438.87 -₹113.11 ₹1,776.01 ₹48.01 -₹242,419.38 -₹6.65
-₹54.17 -₹299.99 -₹104.33 ₹633.79 ₹1,113.01 ₹56,846,567.38 ₹1,117.53
-₹232.83 -₹885.13 ₹234.97 -₹1,038.51 -₹236.32 -₹242,416.07 -₹969.85
₹255.80 ₹11.98 ₹345.11 ₹2,109.27 -₹938.82 ₹56,070,145.71 -₹159.16
-₹650.78 -₹878.38 ₹183.76 -₹1,344.00 ₹153.68 -₹242,380.42 -₹126.52
-₹284.23 -₹199.98 ₹133.56 -₹2,663.39 -₹162.94 ₹54,877,167.60 ₹187.06
-₹918.47 -₹130.03 -₹3.26 -₹2,424.81 -₹643.61 -₹242,371.85 ₹352.37
-₹878.19 -₹110.35 -₹367.31 -₹1,440.65 -₹969.04 ₹53,196,355.30 -₹1,041.01
₹496.20 ₹134.12 ₹210.53 ₹2,094.07 -₹324.03 -₹242,337.86 ₹379.14
-₹197.94 ₹520.29 -₹46.81 -₹363.45 ₹808.71 ₹51,850,981.64 ₹60.34
₹521.79 -₹333.19 ₹50.26 ₹965.72 -₹87.80 -₹242,316.51 -₹461.92
₹1,326.35 -₹523.54 -₹137.11 -₹1,640.58 -₹771.61 ₹52,547,929.10 -₹907.87
-₹441.54 -₹452.13 ₹76.49 ₹85.71 ₹0.00 -₹242,331.53 ₹124.88
-₹391.80 -₹463.34 -₹127.07 -₹348.98 -₹454.03 ₹52,519,287.42 -₹705.36
-₹615.58 ₹588.04 ₹920.26 ₹781.00 ₹307.86 -₹242,323.58 ₹647.99
-₹375.09 ₹988.40 ₹465.36 -₹464.58 -₹840.65 ₹52,333,178.52 ₹1,572.58
₹121.53 ₹64.65 -₹35.45 ₹645.67 ₹1,280.46 -₹242,334.26 ₹299.60
₹1,034.54 ₹199.71 ₹132.95 -₹907.17 -₹59.00 ₹51,757,100.59 ₹2,398.21
-₹228.65 ₹56.49 ₹140.92 -₹264.59 -₹964.44 -₹242,307.01 ₹435.53
-₹23.96 -₹501.42 ₹101.72 -₹816.79 ₹229.34 ₹50,317,567.03 ₹178.43
-₹726.71 -₹195.07 ₹52.62 ₹772.97 ₹129.23 -₹242,289.62 -₹716.58
₹1,352.91 ₹38.94 ₹356.36 ₹1,435.49 ₹803.77 ₹50,399,803.36 ₹380.63
₹85.03 -₹373.37 -₹26.21 -₹475.10 -₹804.95 -₹242,276.26 ₹821.84
₹479.90 ₹214.06 ₹145.27 ₹26.22 -₹357.28 ₹50,360,250.57 -₹12.10
-₹769.07 -₹489.40 -₹424.24 ₹39.31 -₹368.99 -₹242,290.60 ₹1,028.99
-₹1,193.51 ₹44.46 ₹16.64 ₹150.60 ₹220.50 ₹52,485,872.13 -₹925.74
₹166.89 ₹72.93 ₹199.49 -₹320.13 ₹1,329.04 -₹242,330.21 ₹86,139.73
₹41.50 ₹63.28 ₹129.53 ₹1,096.23 ₹2,012.37 ₹53,248,058.97 ###
₹372.95 ₹1,398.84 ₹121.48 -₹910.85 -₹1,127.67 -₹242,346.22 ₹0.00
-₹794.56 -₹456.96 ₹22.49 ₹622.04 ₹38.82 ₹55,652,368.59 ₹517.24
-₹909.47 -₹377.58 ₹573.54 ₹155.72 ₹853.54 -₹242,393.89 ₹236.99
₹618.41 ₹31.06 -₹112.14 ₹1,456.54 ₹2,224.58 ₹54,528,978.39 ₹1,582.40
-₹426.59 -₹119.47 ₹75.50 ₹811.21 ₹2,587.84 -₹242,372.14 ₹139.27
-₹409.16 ₹96.56 ₹877.06 -₹463.45 -₹314.79 ₹53,661,772.07 ₹335.37
-₹857.24 -₹169.25 -₹281.16 ₹498.16 -₹45.16 -₹242,347.54 -₹412.75
₹1,067.87 -₹65.56 ₹164.65 ₹2,097.06 ₹2,377.02 ₹53,452,435.72 ₹86.91
-₹420.17 -₹71.95 ₹24.94 -₹285.40 ₹359.03 -₹242,343.27 -₹335.32
-₹1,060.13 -₹128.54 -₹241.58 -₹432.96 ₹1,115.45 ₹51,731,672.12 ₹524.86
₹555.40 -₹292.74 ₹44.13 ₹73.65 ₹755.48 -₹242,313.90 -₹253.17
 ₹368.38 ₹174.72 ₹335.97 -₹55.17 -₹1,351.21 ₹52,895,540.50 ₹590.75
-₹353.93 -₹140.60 -₹221.65 ₹447.89 -₹441.47 -₹242,338.87 -₹108.39
₹1,509.67 -₹133.28 ₹103.92 -₹73.14 -₹496.37 ₹50,702,881.58 ₹657.89
₹732.75 -₹170.48 ₹84.16 ₹378.31 ₹2,559.99 -₹242,290.87 -₹219.39
-₹533.81 ₹490.14 ₹971.83 -₹2,882.32 -₹466.06 ₹51,249,475.63 -₹277.21
₹71.29 ₹224.04 -₹121.32 ₹842.82 ₹1,628.77 -₹242,303.22 -₹1,122.52
₹442.11 ₹714.48 -₹168.21 -₹794.93 -₹542.35 ₹51,628,007.73 ₹181.91
-₹619.57 ₹232.99 ₹703.48 ₹2,083.70 ₹504.33 -₹242,311.62 ₹607.41
-₹146.99 -₹451.98 ₹593.12 -₹2,752.92 -₹192.02 ₹50,481,416.74 -₹437.03
-₹77.74 ₹804.16 -₹326.22 ₹160.11 -₹1,046.29 -₹242,278.25 -₹663.02
₹335.13 ₹1,388.44 ₹366.04 -₹1,015.92 -₹433.01 ₹52,000,891.44 ₹74,384.49
-₹599.36 -₹874.86 ₹64.00 ₹985.95 -₹785.72 -₹242,312.50 ###
-₹532.76 -₹17.81 ₹299.72 -₹479.52 ₹2,114.86 ₹53,175,370.32 -₹169.99
-₹14.01 -₹198.96 -₹473.84 ₹238.25 ₹117.49 -₹242,344.72 ₹79,086.86
₹670.61 ₹944.22 ₹121.52 -₹288.75 -₹1,575.22 ₹52,400,038.32 ###
₹791.31 ₹555.91 -₹313.01 ₹1,127.70 ₹487.98 -₹242,328.38 -₹178.52
₹580.36 -₹887.50 ₹106.50 ₹183.82 ₹1,224.73 ₹53,378,507.31 ₹860.87
-₹717.51 -₹42.55 ₹685.40 ₹613.20 ₹752.99 -₹242,348.92 ₹748.60
-₹521.86 -₹324.70 ₹1,218.78 ₹194.22 -₹389.26 ₹51,745,658.11 -₹923.77
-₹2,037.93 -₹10.39 -₹96.34 -₹1,261.94 -₹724.36 -₹242,314.20 ₹176.33
-₹1,230.12 -₹53.45 -₹441.93 -₹1,540.45 -₹756.75 ₹51,134,696.48 ₹942.02
₹268.15 ₹859.56 -₹373.75 -₹1,393.83 -₹1,707.55 -₹242,300.65 -₹725.47
-₹1,670.50 -₹265.07 ₹59.78 -₹1,469.59 -₹191.31 ₹50,883,488.91 ₹79,389.86
₹205.78 -₹512.63 -₹417.30 ₹13.59 ₹1,098.54 -₹242,294.98 ###
₹2,918.42 ₹40.07 -₹169.12 ₹1,236.77 ₹1,443.28 ₹50,742,378.49 -₹413.47
₹205.18 ₹91.90 ₹20.63 ₹7,848.49 -₹2,174.05 -₹242,291.77 ₹89,054.94
-₹1,103.44 ₹45.82 -₹86.53 -₹2,434.88 -₹1,180.71 ₹50,815,259.70 ###
₹666.45 -₹230.25 ₹4.14 ₹843.88 ₹52.94 -₹242,293.43 ₹91,422.58
₹303.10 -₹53.52 ₹96.20 ₹18.39 ₹1,745.61 ₹51,140,899.14 ###
-₹68.30 ₹220.38 ₹982.56 -₹1,593.06 -₹2,687.25 -₹242,293.44 ₹94,556.49
₹423.17 ₹760.17 ₹522.02 -₹558.42 ₹169.82 ₹50,495,184.98 -₹887.27
₹126.85 ₹706.52 ₹169.69 ₹689.57 ₹1,292.99 -₹242,286.11 ###
-₹603.08 ₹22.62 ₹169.07 ₹382.03 ₹446.96 ₹49,752,495.43 ₹95,808.04
₹301.40 -₹555.24 ₹18.31 -₹629.00 ₹479.12 -₹242,268.75 ###
₹113.20 ₹255.89 -₹9.35 -₹169.72 -₹1,488.71 ₹50,046,797.72 ₹95,591.48
-₹473.69 -₹165.45 ₹117.12 ₹100.83 ₹229.66 -₹242,283.15 -₹369.69
-₹1,508.11 ₹189.24 -₹41.57 ₹673.28 ₹634.01 ₹50,312,844.56 ###
-₹753.89 -₹517.37 -₹289.35 -₹548.29 -₹681.01 -₹242,274.43 ₹87,597.98
₹750.56 ₹592.45 -₹71.35 ₹766.32 ₹167.43 ₹50,008,276.48 ###
₹396.96 -₹264.56 ₹111.88 -₹3,496.92 -₹2,400.25 -₹242,274.79 ₹84,093.04
₹402.67 ₹359.97 -₹87.21 ₹1,519.23 -₹445.26 ₹49,627,686.61 ###
-₹239.31 -₹631.14 -₹60.82 ₹51.24 ₹475.38 -₹242,265.79 ₹81,448.85
₹751.60 ₹198.19 ₹123.36 ₹582.43 ₹817.52 ₹49,031,377.78 ###
-₹201.76 -₹31.63 ₹9.48 -₹736.12 -₹619.92 -₹242,251.41 ₹71,651.38
₹63.47 ₹447.60 -₹289.49 -₹2,213.32 -₹2,672.77 ₹48,804,872.88 ###
 -₹409.60 -₹773.62 -₹240.90 -₹477.47 -₹1,898.77 -₹242,245.85 ₹2,776.18
-₹184.05 -₹497.41 -₹208.49 -₹814.78 ₹1,350.65 ₹48,638,461.11 ₹63,550.12
-₹131.34 -₹483.06 ₹243.33 ₹1,405.99 -₹615.84 -₹242,241.74 ###
₹201.11 -₹406.43 -₹85.95 -₹602.65 -₹57.32 ₹48,034,448.03 ₹67,646.11
₹509.14 ₹466.30 -₹40.22 ₹287.32 -₹315.53 -₹242,226.57 ###
-₹84.52 -₹2.99 ₹600.59 ₹878.28 ₹326.48 ₹48,079,132.68 ₹311.02
₹12.71 -₹101.82 -₹56.57 -₹663.44 -₹965.58 -₹242,227.70 -₹329.82
₹946.72 -₹192.27 ₹66.72 ₹610.28 ₹745.87 ₹46,989,751.95 ₹71,209.38
-₹675.79 ₹74.05 ₹213.74 -₹973.01 -₹786.38 -₹242,191.47 ###
₹611.30 -₹102.52 ₹93.60 -₹1,020.50 ₹126.01 ₹48,147,288.62 ₹73,294.03
₹1,056.45 -₹417.44 -₹143.20 ₹1,510.09 ₹232.24 -₹242,229.43 ###
-₹545.35 ₹10.73 -₹186.19 -₹22,814.48 ₹781.34 ₹48,298,873.35 ₹75,297.05
₹557.32 ₹72.00 ₹164.50 ₹3,760.78 ₹973.63 -₹242,233.25 ###
₹845.83 ₹316.38 -₹28.22 ₹2,996.32 -₹2,195.19 ₹48,745,971.72 ₹561.56
₹269.16 ₹331.46 -₹38.92 ₹2,226.97 -₹1,524.39 -₹242,244.40 ₹75,248.20
₹209.22 ₹70.41 ₹160.19 -₹1,674.17 ₹89.22 ₹49,595,764.85 ###
-₹467.05 -₹255.62 -₹281.30 -₹1,734.46 -₹277.25 -₹242,257.55 ₹75,600.23
-₹538.22 -₹168.76 -₹69.98 ₹2,858.93 ₹596.35 ₹49,491,205.85 ###
₹177.38 ₹209.04 -₹192.59 -₹2,805.39 -₹118.32 -₹242,269.97 ₹76,125.67
₹150.88 ₹453.00 ₹174.39 ₹27.69 ₹1,254.18 ₹50,117,890.01 ###
₹152.08 ₹595.13 -₹46.65 ₹239.91 -₹534.09 -₹242,269.95 ₹75,362.25
₹327.88 ₹4.37 ₹294.53 ₹864.32 -₹655.35 ₹4,718,447.68 ₹790.68
-₹136.28 -₹16.03 -₹37.30 -₹626.47 -₹226.98 -₹231,583.90 ###
₹1,108.64 ₹189.50 -₹10.68 -₹613.98 -₹940.42 ₹5,135,506.63 ₹75,773.12
₹1,136.67 ₹92.75 -₹167.78 ₹1,340.88 -₹220.59 -₹232,366.10 ###
-₹152.44 -₹287.56 ₹207.46 ₹1,586.98 -₹30.17 ₹5,088,193.83 ₹76,128.58
₹252.34 ₹103.52 -₹1.64 ₹629.16 ₹543.28 -₹232,337.62 ###
-₹346.80 ### ₹411.08 -₹307.30 -₹49.94 ₹5,114,060.84 -₹1,083.11
-₹726.90 ₹993.03 -₹187.01 ₹2,081.50 ₹3,388.02 -₹232,391.29 ₹82,024.78
₹683.54 ₹1,044.94 ### ₹6,127.28 ₹6,097.04 ₹5,187,097.11 ₹941.29
-₹385.90 ₹292.20 ₹654.84 ₹4,003.22 ₹2,163.06 -₹232,540.08 ###
-₹508.30 -₹27.98 -₹418.90 -₹3,254.10 -₹3,079.51 ₹5,464,026.32 ₹81,533.55
-₹696.08 ₹0.00 -₹657.92 -₹1,012.12 ₹143.21 -₹233,069.64 ###
-₹651.24 -₹604.85 ₹88.42 -₹2,718.75 -₹670.00 ₹5,492,936.52 ₹512.85
₹220.52 ### -₹53.93 ₹2,733.34 ₹270.45 -₹233,121.97 ₹78,375.27
₹652.94 -₹473.48 ₹43.20 ₹1,511.65 ₹1,374.27 ₹5,505,109.23 ###
₹785.29 ₹1,121.26 ₹128.79 -₹340.65 ₹502.64 -₹233,014.97 ₹562.12
₹896.84 ₹326.94 ₹170.89 -₹381.27 ₹700.70 ₹5,447,664.54 ₹271.51
₹1,038.24 -₹969.54 -₹241.07 ₹1,322.43 ₹182.21 -₹233,168.36 ₹74,568.69
-₹314.40 ₹323.37 -₹258.01 -₹1,320.20 -₹2,449.45 ₹5,438,159.31 ###
-₹609.04 ₹245.60 -₹430.60 ₹2,489.22 ₹1,790.34 -₹233,022.36 ₹74,548.16
₹1,361.14 -₹203.11 ₹406.58 ₹1,238.36 ₹638.03 ₹5,572,059.15 ###
-₹265.72 -₹451.15 -₹201.75 ₹1,231.02 ₹233.97 -₹233,262.55 ₹73,758.68
₹250.77 -₹371.67 ₹17.27 -₹422.46 ₹2,159.53 ₹5,619,228.41 ###
-₹903.97 ₹52.43 ₹16.78 ₹535.04 -₹1,040.74 -₹233,344.55 ₹612.84
 ₹592.21 -₹34.40 ₹74.98 ₹2,763.37 ₹3,124.22 ₹5,406,205.94 ₹74,048.00
₹43.35 ₹145.23 ₹408.75 ₹335.41 ₹302.21 -₹232,963.36 ###
₹933.34 ₹187.80 ₹253.26 -₹827.45 -₹1,041.24 ₹5,664,876.08 ₹72,376.45
-₹50.40 ₹333.42 -₹252.28 -₹830.62 -₹3,176.56 -₹233,359.96 ###
₹626.04 -₹54.27 ₹247.90 ₹769.64 ₹482.78 ₹5,622,129.82 ₹73,282.39
₹1,010.84 ₹377.57 -₹24.89 -₹761.01 -₹616.69 -₹233,349.55 ###
-₹269.73 ₹23.23 ₹42.29 -₹1,011.93 ₹682.33 ₹5,688,663.90 ₹357.87
-₹351.04 ₹459.99 -₹91.89 -₹1,077.88 -₹522.05 -₹233,462.88 -₹448.46
₹1,049.12 ₹90.13 ₹242.93 ₹448.40 -₹17.24 ₹5,664,469.69 ₹74,119.14
₹23.62 ₹283.90 ₹233.44 ₹2,512.07 ₹1,008.66 -₹233,421.97 ###
-₹459.49 ₹1,356.21 -₹148.54 -₹3,478.77 -₹3,223.41 ₹5,699,248.87 ₹846.55
₹135.80 ### ₹16.18 ₹222.67 ₹666.94 -₹233,604.57 ₹77,637.81
-₹419.92 -₹224.17 ₹12.67 -₹887.76 -₹713.86 ₹5,824,528.09 ###
-₹8.06 ₹111.46 ₹224.78 -₹599.68 ₹0.00 -₹233,625.16 ₹72,207.48
₹182.30 -₹102.64 -₹93.78 ₹1,860.44 ₹471.64 ₹5,760,736.19 ₹1,891.76
₹493.93 ₹100.15 -₹63.62 -₹1,369.16 -₹769.30 -₹233,582.82 ###
₹17.36 -₹161.71 -₹261.63 ₹45.08 -₹125.10 ₹5,657,268.13 ₹77,676.82
-₹703.42 -₹332.12 -₹71.62 -₹2,057.07 -₹868.21 -₹233,409.72 ###
-₹198.58 -₹364.14 -₹445.52 -₹2,067.13 -₹1,702.70 ₹5,588,796.63 ₹3,847.68
₹110.50 -₹641.27 -₹70.44 -₹1,541.13 ₹120.51 -₹233,228.28 ₹61,230.09
-₹220.21 ₹64.84 -₹75.36 ₹236.95 -₹740.42 ₹5,573,741.40 ###
₹288.68 -₹76.48 ₹230.43 -₹154.70 ₹327.21 -₹233,328.78 ₹351.80
₹171.26 ₹76.66 ₹201.10 ₹1,746.39 ₹577.07 ₹5,508,152.41 ₹116.21
-₹615.34 -₹26.47 -₹89.82 ₹1,241.16 ₹1,117.50 -₹233,084.90 -₹62.76
₹603.43 -₹256.11 ₹43.82 ₹1,492.35 ₹400.32 ₹5,481,500.97 ₹65,183.03
₹686.58 ₹108.31 ₹85.59 -₹1,299.71 -₹361.97 -₹233,101.34 ###
₹89.63 ₹223.29 ₹243.70 ₹1,527.72 ₹1,582.29 ₹5,613,056.99 ₹65,559.39
₹43.90 ₹309.86 -₹24.25 -₹830.91 -₹231.48 -₹233,396.75 ###
₹247.36 ₹247.27 ₹96.29 -₹532.50 -₹589.46 ₹5,637,487.48 ₹64,014.35
-₹304.38 -₹59.18 -₹341.94 ₹2,870.24 ₹1,305.42 -₹233,375.94 ###
₹916.09 ₹277.66 ₹131.98 ₹194.04 -₹566.19 ₹5,470,112.68 ₹67,029.98
₹124.87 ₹63.09 -₹3.56 ₹491.16 -₹53.49 -₹233,015.87 ###
₹438.30 ₹113.05 -₹13.80 ₹125.60 -₹187.35 ₹5,256,192.38 ₹73.25
₹116.62 ₹452.03 ₹94.91 ₹1,526.56 ₹62.61 -₹232,677.20 ₹59,736.54
₹138.51 -₹25.31 -₹124.00 -₹1,081.88 -₹411.08 ₹5,300,044.39 ###
₹11.86 ₹282.87 -₹86.17 -₹432.43 -₹350.47 -₹232,762.45 -₹177.71
-₹296.42 -₹43.25 -₹285.10 -₹184.41 -₹939.04 ₹5,425,551.86 ₹59,178.56
-₹146.67 -₹183.00 -₹62.21 ₹1,020.70 ₹594.45 -₹232,999.16 ###
₹75.19 -₹314.71 -₹91.86 -₹510.08 ₹1,732.84 ₹5,348,432.81 ₹61,745.86
-₹661.58 ₹1,025.79 ₹42.97 ₹2,745.91 ₹3,412.95 -₹232,854.97 ###
-₹1,321.88 ₹1,090.38 ₹79.25 -₹3,549.51 -₹3,652.23 ₹5,451,258.21 ₹62,455.89
₹974.67 ₹876.46 ₹105.89 -₹186.15 ₹231.76 -₹233,046.35 ###
-₹228.34 ₹438.92 -₹177.10 -₹1,142.34 -₹133.29 ₹5,410,430.48 ₹57,453.16
-₹269.20 -₹65.14 ₹111.46 -₹584.74 ₹231.46 -₹232,906.09 ###
₹339.50 ₹51.20 ₹41.61 ₹314.06 -₹328.35 ₹5,316,920.60 -₹301.69
 -₹24.99 -₹109.90 ₹103.98 ₹45.75 -₹303.07 -₹232,794.90 ₹56,305.70
-₹26.57 -₹516.76 ₹816.27 -₹1,767.75 -₹465.43 ₹5,375,529.95 ###
₹635.10 ₹368.80 -₹640.97 ₹1,666.35 -₹1,882.52 -₹232,906.09 ₹59,676.36
-₹197.67 ₹65.71 -₹120.74 -₹1,519.54 -₹591.52 ₹5,325,937.42 ###
₹21.59 -₹279.02 ₹73.74 -₹499.88 -₹447.21 -₹232,812.16 ₹62,503.70
₹154.13 ₹134.89 ₹217.92 -₹2,313.36 ₹46.87 ₹5,375,529.95 ###
-₹44.47 ₹171.79 ₹114.54 ₹529.49 ₹374.71 -₹232,906.09 ₹61,824.44
-₹251.86 ₹271.09 -₹283.80 -₹1,438.78 -₹1,845.46 ₹5,461,189.78 ₹3,324.09
₹243.12 -₹305.78 ₹307.09 ₹429.41 ₹487.51 -₹233,064.47 ###
-₹127.51 ₹90.04 ₹216.13 -₹213.36 ₹664.75 ₹5,271,836.48 -₹80.30
-₹166.62 ₹829.90 ₹11.72 ₹378.67 ₹404.71 -₹232,707.77 ₹828.35
-₹949.35 -₹17.51 ₹15.18 ₹122.79 -₹411.87 ₹5,286,864.52 ₹58,820.32
₹144.10 ₹213.95 ₹539.94 ₹514.81 ₹602.43 -₹232,736.97 ###
₹371.31 -₹558.06 -₹13.82 ₹129.76 -₹28.01 ₹5,312,412.18 ₹61,526.42
₹266.07 -₹510.98 -₹204.49 ₹882.31 -₹233.51 -₹232,786.25 ###
-₹70.23 -₹164.51 ₹75.17 ₹855.01 ₹121.81 ₹5,210,221.51 ₹196.02
-₹381.71 ₹502.51 ₹195.67 -₹1,041.67 -₹523.86 -₹232,586.36 ₹57,740.60
₹210.70 ₹1,465.29 -₹90.56 -₹969.73 -₹376.86 ₹5,108,030.84 ###
₹712.73 -₹92.46 -₹145.24 -₹211.39 ₹587.12 -₹232,310.46 ₹55,654.70
-₹122.99 -₹172.04 -₹279.69 ₹57.09 -₹37.58 ₹5,039,353.62 ###
₹430.67 -₹40.48 -₹354.79 -₹1,165.30 -₹1,062.18 -₹232,234.84 ₹55,689.04
-₹146.12 -₹174.40 -₹94.98 ₹472.60 ₹514.99 ₹5,021,430.60 ###
-₹464.94 -₹237.10 -₹108.47 -₹65.87 -₹9.47 -₹232,265.71 ₹55,860.74
-₹46.59 -₹283.64 -₹132.07 -₹989.03 -₹331.52 ₹5,223,746.75 ###
₹113.55 -₹287.42 ₹118.31 ₹1,112.38 ₹523.31 -₹232,613.24 ₹53,699.44
₹328.54 -₹200.09 ₹207.48 ₹2,600.35 ₹2,522.58 ₹5,271,836.48 ###
-₹233.04 -₹205.16 ₹95.06 ₹649.89 -₹82.23 -₹232,707.77 ₹394.96
₹123.60 ₹203.92 -₹173.14 -₹2,763.33 -₹1,701.25 ₹5,540,838.39 ₹404.01
₹383.15 ₹101.95 -₹96.00 ₹1,374.80 ₹1,329.37 -₹233,207.54 -₹197.77
₹80.54 ₹58.44 ₹3.58 ₹2,229.83 ₹1,434.66 ₹5,527,313.16 ₹53,790.38
-₹457.72 -₹322.10 ₹475.29 ₹1,017.34 ₹568.36 -₹233,183.52 ###
-₹36.93 ₹627.64 ₹187.38 -₹918.16 -₹635.65 ₹5,590,430.93 -₹610.55
₹20.03 -₹41.46 ₹327.39 -₹224.93 ₹54.18 -₹233,294.64 ₹56,721.12
₹455.73 ₹634.05 ₹52.87 -₹762.64 ₹36.10 ₹5,539,335.59 ###
₹116.80 ₹623.05 ₹643.98 -₹731.95 ₹153.33 -₹233,204.88 ₹56,301.68
₹69.51 -₹88.35 ₹251.67 ₹397.81 -₹126.01 ₹5,368,015.93 ###
-₹229.17 -₹400.51 ₹421.79 ₹189.84 -₹54.10 -₹232,891.96 ₹55,605.21
₹47.09 -₹275.29 -₹451.68 -₹733.56 -₹1,524.83 ₹5,372,524.34 ###
-₹157.74 -₹22.31 ₹15.84 -₹510.33 -₹1,750.39 -₹232,900.44 -₹618.92
₹274.44 ₹344.83 ₹34.81 -₹650.77 -₹651.07 ₹5,371,021.54 ₹58,752.60
-₹335.45 ₹440.59 -₹56.44 -₹786.86 ₹266.55 -₹232,897.61 ###
-₹61.12 ₹135.60 -₹190.56 -₹1,206.44 -₹673.46 ₹5,150,109.35 -₹1,302.45
₹171.47 -₹616.08 ₹207.79 ₹760.35 -₹19.15 -₹232,465.23 ₹60,524.08
-₹298.39 ₹287.62 -₹34.83 ₹1,305.55 ₹191.50 ₹5,226,752.35 ###
₹98.40 ₹163.25 ₹288.40 -₹624.25 -₹658.97 -₹535.06 ₹63,309.65
 -₹6.13 -₹16.97 -₹151.09 ₹1,006.43 ₹905.80 -₹232,662.36 ###
₹314.22 ₹201.32 ₹344.89 -₹628.90 ₹733.01 ₹5,301,556.52 -₹867.23
₹948.22 -₹354.34 -₹301.18 ₹1,188.18 -₹537.29 -₹232,765.37 ₹558.71
₹462.00 ₹361.93 ₹53.75 -₹575.88 -₹123.44 ₹5,363,554.19 ₹64,029.47
₹123.19 -₹786.92 ₹46.91 ₹798.60 ₹28.53 -₹232,817.90 ###
₹50.52 -₹395.29 -₹20.27 ₹23.92 ₹342.27 ₹5,413,100.05 ₹61,757.11
-₹658.59 ₹120.06 -₹528.05 -₹2,494.65 -₹1,268.12 -₹232,976.14 ###
₹44.19 -₹459.76 ₹123.26 ₹1,638.26 -₹19.26 ₹5,434,139.31 ₹59,443.38
-₹320.64 -₹946.75 -₹387.30 -₹1,381.54 -₹1,155.74 -₹233,014.97 ###
-₹622.84 ₹638.12 -₹45.24 ₹733.98 ₹1,545.87 ₹5,641,526.26 -₹309.84
-₹133.54 ₹28.09 -₹239.24 -₹2,349.72 -₹661.28 -₹233,382.85 ₹59,120.16
₹161.57 -₹418.49 ₹159.22 -₹997.24 ₹1,334.48 ₹5,881,974.90 ###
₹62.16 -₹55.59 ₹102.85 -₹1,157.91 ₹170.98 -₹233,778.20 ₹59,624.05
-₹39.34 -₹468.76 -₹290.01 -₹872.59 ₹379.08 ₹5,763,253.39 ###
₹871.15 -₹608.40 -₹207.41 -₹1,591.10 ₹1,386.00 -₹233,586.95 ₹73.55
-₹108.99 ₹750.03 ₹260.89 ₹3,231.39 ₹3,072.73 ₹5,878,969.30 -₹490.96
-₹209.90 ### -₹160.29 ₹812.20 ₹239.92 -₹233,713.69 ₹60,204.66
₹257.50 -₹503.19 ₹542.16 -₹913.60 ₹53.14 ₹5,693,543.56 ###
-₹206.64 ₹496.85 ### -₹3,089.73 -₹1,637.44 -₹233,471.09 ₹59,423.17
₹802.47 ### -₹259.88 ₹1,695.57 ₹63.36 ₹5,624,838.68 ###
₹437.27 -₹362.95 ### -₹1,105.79 -₹1,392.72 -₹233,354.21 ₹59,925.88
-₹773.66 ₹544.00 ₹157.15 ₹3,372.29 ₹635.98 ₹5,454,570.07 ###
-₹385.19 ₹426.23 ₹50.67 ₹591.15 -₹3,500.08 -₹233,052.40 ₹57,240.45
-₹505.83 -₹281.88 ₹242.42 -₹696.46 -₹1,333.35 ₹5,556,133.80 ###
-₹135.76 -₹798.24 ₹632.46 -₹729.42 ₹78.15 -₹233,234.56 -₹604.48
₹209.10 -₹213.14 ₹86.92 -₹1,526.73 -₹331.78 ₹5,351,512.75 ₹59,012.98
-₹425.87 -₹29.80 ₹236.04 ₹1,464.23 -₹107.82 -₹232,860.81 ###
₹529.59 ₹311.70 -₹176.34 -₹686.26 -₹343.58 ₹5,414,243.29 ₹22.94
₹171.01 -₹203.84 ₹17.51 -₹1,254.89 -₹1,065.12 -₹232,978.26 -₹307.20
-₹140.22 -₹545.55 -₹266.57 ₹187.75 -₹610.39 ₹5,411,256.12 ₹69,367.66
-₹305.72 -₹607.87 -₹133.23 ₹1,078.84 ₹383.40 -₹232,972.73 ###
-₹395.11 ₹263.55 -₹152.82 -₹491.49 -₹1,063.98 ₹5,350,019.16 ₹62,022.97
-₹125.77 ₹191.09 ₹452.29 ₹353.62 ₹1,059.14 -₹232,857.98 ###
-₹600.64 ₹378.40 -₹39.99 ₹993.81 ₹1,666.69 ₹5,506,845.52 ₹68,165.76
₹260.80 ₹973.32 -₹376.57 -₹43.34 ₹147.29 -₹233,146.97 ###
₹707.21 -₹304.72 ₹278.87 -₹1,968.88 ₹362.58 ₹5,566,588.89 ₹58,959.84
₹984.98 -₹416.55 -₹234.50 -₹607.41 ₹429.08 -₹233,252.95 ###
-₹69.31 ₹35.79 -₹56.60 -₹1,802.61 -₹436.30 ₹5,695,037.15 ₹58,832.90
-₹121.20 ₹487.08 -₹0.49 -₹212.95 ₹575.43 -₹233,473.61 ###
₹265.63 ₹159.94 -₹419.75 -₹1,448.92 -₹541.95 ₹5,680,101.31 ₹395.31
-₹203.02 ₹23.36 ₹150.55 ₹521.97 ₹526.46 -₹233,509.83 ₹57,271.01
₹316.93 -₹388.10 ₹21.94 -₹659.26 ₹658.26 ₹5,737,705.72 ###
-₹57.16 -₹177.22 ₹59.25 ₹1,845.01 ₹2,907.26 -₹233,483.64 -₹199.86
₹17.62 -₹681.61 ₹453.85 ₹2,999.86 ₹1,329.42 ₹5,605,422.09 ₹57,646.95
-₹102.74 ₹48.55 ₹19.75 -₹1,338.94 -₹2,321.69 -₹233,258.52 ###
 ₹968.98 -₹149.97 ₹57.26 -₹696.50 -₹38,013.64 ₹5,497,018.83 ₹57,702.48
-₹294.00 -₹248.07 -₹320.73 -₹1,242.93 -₹2,811.93 -₹233,129.32 ###
₹51.88 -₹860.42 -₹338.32 -₹2,308.78 -₹2,742.85 ₹5,517,801.51 -₹1,009.26
₹146.74 ₹115.03 -₹136.17 ₹481.86 -₹1,684.13 -₹233,166.57 ₹60,621.39
₹100.22 ₹188.42 -₹89.40 -₹296.65 -₹595.73 ₹5,391,620.95 ###
-₹62.79 ₹763.36 -₹434.36 -₹2,008.76 -₹1,008.09 -₹233,000.34 ₹60,410.19
-₹77.22 ₹22.87 -₹440.69 -₹762.63 -₹543.63 ₹5,470,999.50 ###
₹468.81 ₹100.57 ₹285.23 -₹1,141.91 -₹722.90 -₹233,018.68 ₹62,082.29
₹273.91 ₹401.04 ₹582.28 ₹2,771.15 ₹3,384.70 ₹5,470,298.24 ###
-₹404.41 -₹364.60 -₹62.62 -₹401.33 ₹740.40 -₹233,081.04 ₹57,824.88
₹157.42 ₹232.19 ₹332.80 -₹68.93 -₹2,576.20 ₹5,620,230.43 ###
₹489.57 ₹696.11 ₹597.48 ₹1,823.51 ₹1,605.83 -₹233,346.28 ₹56,484.51
₹6.94 ₹237.45 -₹246.64 -₹1,833.42 -₹1,274.36 ₹5,531,161.80 ###
₹376.21 -₹183.01 ₹712.79 ₹818.83 ₹1,037.36 -₹233,190.37 ₹54,393.32
₹149.47 ₹487.38 ₹29.48 ₹1,091.76 ₹298.38 ₹5,609,839.09 ###
-₹395.73 ₹919.61 ₹23.35 ₹2,465.57 ₹2,356.22 -₹233,328.33 ₹52,921.84
₹731.38 -₹589.48 -₹234.08 -₹398.08 -₹205.72 ₹5,744,926.51 ₹1,498.78
-₹52.66 ₹198.24 -₹250.00 -₹5,205.49 -₹4,930.41 -₹233,556.75 ###
₹708.70 -₹18.56 ₹12.03 ₹110.94 ₹397.84 ₹5,743,442.03 ₹52,817.21
-₹256.41 -₹592.85 -₹72.62 -₹704.81 -₹1,275.08 -₹233,554.30 ₹1,386.37
₹22.66 ₹397.31 ₹168.16 -₹478.19 -₹156.59 ₹5,893,374.22 ###
₹79.92 ₹69.01 ₹127.62 -₹276.65 ₹986.36 -₹233,737.28 ₹56,614.21
-₹43.84 ₹456.18 -₹261.21 -₹2,150.27 -₹995.50 ₹5,404,684.35 ###
₹287.36 -₹76.38 ₹83.43 -₹3,846.17 -₹3,139.36 -₹233,024.13 ₹56,324.19
-₹64.58 ₹914.52 -₹211.52 -₹551.87 ₹1,006.96 ₹5,501,472.26 ₹3,509.38
-₹360.56 -₹621.80 -₹249.48 ₹1,192.26 ₹739.31 -₹233,137.33 ###
-₹527.95 -₹112.47 ₹33.12 ₹379.41 ₹617.62 ₹5,461,391.38 ₹57,275.86
-₹73.45 -₹241.24 -₹187.44 -₹1,764.42 -₹1,111.58 -₹233,064.84 ###
₹1,165.74 -₹308.45 ₹8.49 -₹387.36 ₹253.35 ₹5,502,956.74 ₹56,243.53
-₹256.07 -₹101.90 ₹168.69 ₹2,200.00 ₹803.35 -₹233,139.99 ###
-₹476.75 -₹82.06 ₹301.63 -₹321.86 -₹272.47 ₹5,385,683.04 ₹54,215.36
₹255.62 -₹15.88 ₹9.68 -₹1,583.53 -₹524.17 -₹232,860.91 ###
₹184.12 -₹239.72 -₹374.04 -₹582.31 ₹252.48 ₹5,447,473.28 ₹157.52
₹427.02 -₹734.75 -₹457.24 ₹0.00 -₹91.50 -₹233,039.43 ₹50,991.85
-₹324.34 -₹999.06 ₹90.46 ₹495.21 ₹1,282.57 ₹5,624,530.92 ₹1,506.06
₹2.64 -₹954.21 -₹254.56 ₹2,286.65 ₹1,013.07 -₹233,353.68 ###
₹159.94 -₹136.18 -₹269.69 -₹387.13 ₹288.71 ₹5,534,526.62 -₹982.89
-₹176.19 ₹87.46 -₹319.20 ₹589.58 ₹331.83 -₹233,196.35 ₹55,871.53
-₹318.73 ₹729.51 ₹71.96 ₹2,393.18 ₹506.54 ₹5,510,918.93 ###
-₹49.45 ₹409.40 -₹113.31 ₹479.39 -₹306.23 -₹233,154.26 ₹55,303.70
₹186.08 ₹88.82 -₹246.07 ₹518.34 -₹527.15 ₹5,476,982.88 ###
₹549.52 -₹109.95 ₹31.74 -₹1,060.33 -₹553.06 -₹233,093.16 ₹55,821.34
-₹48.36 -₹257.43 -₹160.54 -₹191.97 -₹534.93 ₹5,524,198.25 ###
₹65.45 -₹208.53 -₹189.83 -₹1,176.45 -₹471.48 -₹233,177.98 ₹149.14
₹190.71 -₹152.36 -₹276.00 ₹185.02 ₹655.26 ₹5,503,541.53 ₹54,817.76
 -₹46.73 -₹510.82 -₹187.17 -₹217.08 -₹2,082.91 -₹233,078.54 ###
₹15.60 ₹311.11 -₹317.90 -₹5,411.74 -₹3,226.40 ₹5,344,260.77 ₹52,628.62
-₹239.10 ₹624.13 -₹113.49 -₹887.37 ₹1,156.64 -₹232,847.06 ###
-₹150.62 ₹155.77 ₹676.53 ₹2,865.19 ₹3,582.58 ₹5,391,191.70 ₹53,456.75
-₹664.70 -₹115.11 ₹284.31 ₹4,118.06 ₹3,168.17 -₹232,935.40 ###
₹79.39 -₹103.20 ₹40.12 ₹422.97 ₹868.02 ₹5,487,986.77 -₹1,701.63
₹661.66 -₹54.08 -₹66.69 -₹1,767.63 -₹707.81 -₹233,113.05 ₹51,900.10
-₹105.09 ₹289.45 -₹198.15 ₹1,106.62 ₹1,429.29 ₹5,595,047.97 ###
-₹350.62 -₹116.59 -₹284.41 ₹65.33 -₹743.59 -₹233,302.68 -₹645.78
₹270.69 -₹257.12 -₹88.14 ₹10.88 ₹622.38 ₹5,681,576.89 ₹1,374.32
₹445.42 -₹180.04 ₹283.32 ₹554.71 ₹63.85 -₹233,450.93 -₹92.41
-₹343.90 -₹220.07 -₹37.55 -₹852.29 ₹404.01 ₹5,587,715.02 ₹50,561.40
-₹313.58 ₹77.00 ₹205.31 ₹917.75 -₹42.30 -₹233,289.91 ###
₹431.33 ₹152.07 -₹63.60 -₹797.71 ₹84.64 ₹5,556,916.59 ₹396.52
₹259.91 ₹1,064.19 ₹353.22 ₹687.21 -₹803.18 -₹233,235.94 -₹473.43
-₹217.36 ₹119.33 -₹149.17 ₹529.14 ₹448.73 ₹5,571,582.50 ₹90.12
-₹165.17 ₹511.67 -₹76.43 -₹642.92 ₹403.55 -₹233,200.31 ₹49,496.96
₹384.87 ₹503.67 -₹284.82 -₹897.87 -₹1,499.82 ₹5,495,943.25 ###
₹438.64 -₹255.25 -₹86.83 -₹745.46 -₹1,638.66 -₹233,127.39 -₹179.22
 ONGC CADILAHC SIEMENS

-₹184.30 -₹259.00 ₹511.45

₹604.11 ₹155.82 ₹199.86
₹710.58 -₹21.10 -₹31.46
₹151.03 ₹190.08 ₹7.87
₹28.21 -₹268.74 ₹28.85
-₹1,710.46 -₹137.78 -₹464.03
₹147.10 ₹558.12 -₹102.96
₹234.52 ₹62.42 ₹2,006.94
₹660.69 ₹162.53 -₹418.36
₹296.43 ₹336.42 ₹1,263.03
₹1,651.91 ₹3.38 -₹362.46
₹1,286.85 ₹382.07 -₹703.41
-₹230.08 ₹19.94 -₹195.77
-₹738.63 ₹594.44 -₹444.36
-₹598.10 ₹1,109.36 -₹18.21
₹312.67 ₹643.79 ₹1,207.15
₹529.34 ₹59.87 ₹166.08
₹1,126.31 -₹668.75 ₹203.90
-₹631.44 ₹246.26 ₹254.10
-₹53.44 ₹76.11 -₹55.69
-₹2,078.02 -₹288.23 ###
₹450.90 -₹267.43 ₹865.02
₹538.92 ₹998.77 ₹1,913.65
-₹238.46 ₹32.75 -₹985.60
-₹27.68 -₹86.22 ₹925.23
₹803.12 ₹8.95 ₹269.55
-₹443.66 ₹170.06 -₹970.39
 -₹201.37 ### ₹237.45
-₹349.53 ₹251.29 -₹991.24
-₹231.93 ₹312.89 ₹278.11
-₹242.57 -₹859.08 ₹1,004.58
₹431.72 -₹292.65 ###
-₹436.52 -₹22.32 ###
₹206.52 ₹1,343.82 ₹549.10
₹1,139.53 ₹472.53 ₹2,011.83
₹27.26 -₹170.93 ₹1,416.39
₹526.77 ₹338.57 ₹180.89
₹8.97 -₹473.89 ###
₹421.37 ₹62.77 ₹1,046.33
₹390.46 -₹169.90 -₹792.77
₹281.30 -₹330.40 -₹199.31
₹454.00 ₹609.81 -₹192.22
₹613.11 -₹359.07 -₹2.57
₹42.54 ₹307.66 ₹850.83
-₹382.48 -₹232.06 -₹520.28
-₹163.01 ₹180.39 -₹624.15
₹447.91 ₹250.51 ₹12.91
-₹545.33 ₹442.35 -₹872.64
₹103.62 -₹106.98 ₹1,266.23
-₹189.50 -₹63.92 -₹603.29
₹761.51 ₹308.86 -₹238.35
-₹917.57 -₹304.62 -₹556.42
₹52.14 -₹329.25 -₹597.83
₹373.20 ₹550.12 ₹333.38
-₹34.40 -₹51.95 ₹573.92
₹1,101.85 -₹107.04 ₹1,255.46
₹226.35 ₹604.63 ₹197.25
₹1,442.36 -₹133.00 -₹510.81
-₹636.30 -₹401.41 ###
-₹458.15 ₹495.78 ₹285.53
₹49.64 -₹345.99 ₹37.20
₹297.49 ₹169.97 ₹443.49
₹631.72 -₹25.73 ₹300.73
₹581.75 ₹297.68 -₹877.12
-₹382.42 -₹87.56 ₹790.39
₹667.47 ₹36.86 ₹5.26
₹166.18 ₹155.70 ₹715.29
-₹1,733.90 -₹42.17 -₹210.74
-₹329.15 ₹188.71 ₹469.80
₹680.21 ₹80.99 ₹396.52
-₹244.80 -₹676.18 ###
₹1,067.17 ₹63.14 ₹1,226.67
 ₹576.08 ₹154.54 ₹829.71
₹2,098.86 -₹65.37 ₹68.73
-₹1,035.94 -₹25.65 ₹227.10
₹385.05 -₹99.88 -₹881.63
-₹274.66 ₹154.80 -₹82.68
-₹61.45 -₹91.10 -₹205.63
₹892.32 ₹311.59 -₹736.66
₹647.48 -₹95.85 ₹97.52
₹207.54 -₹104.76 -₹962.92
-₹287.61 ₹247.49 ₹1,117.07
₹304.50 -₹188.49 -₹35.09
₹412.84 -₹164.57 -₹486.12
-₹226.26 ₹191.53 ₹429.85
₹1,842.12 -₹130.37 -₹900.13
-₹505.73 ₹1,057.68 ₹46.58
₹192.01 ### -₹865.31
₹99.10 ₹394.54 ###
-₹550.80 ₹1,564.63 ₹454.61
₹329.25 -₹212.55 ₹207.53
-₹7.10 ₹296.74 ###
-₹1,690.23 -₹996.12 -₹356.31
-₹1,436.89 -₹484.51 ###
₹299.33 -₹369.39 ###
-₹350.50 -₹355.72 -₹194.32
₹522.59 -₹526.37 ₹998.46
-₹106.24 ₹551.00 ###
₹928.22 ₹959.68 ₹410.14
-₹379.45 ### ₹1,551.38
₹322.91 ### -₹787.70
-₹476.86 ₹941.78 ₹743.02
₹128.15 -₹255.58 ₹475.98
₹278.06 ₹201.44 -₹443.05
₹141.83 -₹393.29 ###
₹275.24 ₹321.52 -₹399.24
₹295.57 ₹1,246.79 ###
-₹388.84 ₹237.79 -₹468.95
₹29.63 ₹501.36 ₹497.65
₹969.57 ₹309.51 ₹1,484.98
₹115.69 -₹718.56 ₹464.67
₹591.24 ₹231.71 ₹51.95
₹462.02 -₹96.70 ₹1,844.34
-₹126.52 -₹230.32 ###
₹585.20 ₹114.97 ₹39.53
₹465.75 -₹206.43 ₹2,011.73
-₹226.83 -₹174.58 ###
 ₹857.06 ₹263.95 ₹2,265.36
₹473.93 -₹241.21 -₹274.56
₹622.47 -₹68.05 ₹219.97
₹72.53 -₹381.14 -₹131.55
-₹881.95 ₹28.94 -₹864.07
-₹13,297.58 -₹222.55 ₹608.38
-₹944.93 -₹230.64 -₹85.28
-₹61.09 -₹286.17 -₹942.25
-₹316.08 -₹23.91 ###
₹339.08 -₹188.49 ₹596.63
-₹1,345.21 -₹721.19 -₹847.75
-₹410.91 ### -₹944.28
-₹840.77 ₹128.50 ###
₹282.49 ₹782.92 ₹679.06
-₹86.33 -₹60.12 ₹234.48
₹367.66 ₹57.11 ₹1,246.18
-₹53.59 ₹376.60 ₹1,648.28
₹193.17 -₹133.81 ₹447.59
₹53.41 ₹18.78 -₹681.71
₹490.70 ₹453.57 ₹805.58
₹1,022.53 ₹309.61 ₹1,165.78
₹596.56 ₹746.75 ₹1,308.50
-₹922.58 ### -₹861.17
₹93.34 -₹359.11 ₹1,357.85
-₹165.56 ₹43.68 ₹271.79
₹394.80 -₹414.11 ₹124.06
₹360.17 ₹3.17 -₹306.76
-₹601.87 -₹9.52 ₹175.30
-₹735.05 -₹6.35 -₹200.22
₹674.66 ₹431.75 ₹1,055.03
₹591.16 ₹345.66 -₹573.55
-₹725.90 -₹168.65 ###
₹541.21 -₹83.42 ₹250.14
₹349.27 ₹114.75 ₹306.49
₹672.27 -₹138.85 ₹900.98
-₹80.18 ₹310.49 -₹157.53
-₹532.20 ₹826.76 ₹73.31
₹142.43 ### ###
-₹476.49 ₹94.98 ₹1,433.13
₹133.34 ₹832.27 -₹263.57
₹20.45 -₹12.15 ₹1,217.80
-₹398.54 ₹179.38 ₹2,179.39
-₹1,176.37 -₹87.46 ₹394.97
₹233.71 ₹366.37 -₹830.99
-₹316.90 -₹378.29 ₹285.95
 ₹159.68 -₹130.30 -₹686.06
-₹296.92 ₹551.72 -₹813.78
₹737.01 -₹469.94 ₹962.58
-₹157.40 -₹416.29 -₹683.59
-₹179.07 ₹4,403.48 ₹287.33
₹63.48 ₹1,062.05 ₹442.90
₹190.14 -₹315.66 ₹24.59
₹199.78 -₹202.63 ₹363.31
-₹136.03 -₹272.67 -₹220.06
₹83.99 -₹178.93 -₹899.52
-₹272.40 ₹355.61 -₹414.49
-₹242.58 ₹134.42 ₹750.77
₹63.66 -₹80.67 ₹527.91
-₹243.64 -₹389.64 ###
₹74.59 ₹10.30 -₹410.02
₹159.56 ₹419.59 ₹125.44
₹550.99 -₹151.58 ₹934.88
-₹721.44 ₹353.59 -₹378.64
-₹702.41 -₹160.25 ₹77.27
₹422.28 -₹108.45 -₹206.72
₹64.31 ₹60.83 ₹2,867.18
-₹256.82 ₹520.68 ₹95.42
₹236.90 -₹330.93 ₹539.91
-₹385.43 ₹47.63 -₹202.15
₹183.73 ₹92.56 -₹724.15
₹688.62 -₹196.81 ₹34.61
-₹328.05 -₹160.87 -₹896.74
₹234.68 ₹486.12 ₹501.71
-₹360.63 -₹121.40 ₹91.02
-₹642.05 ₹219.23 -₹29.41
-₹434.83 ₹150.48 ₹286.19
₹10.99 -₹222.97 ₹870.86
-₹670.03 ₹99.01 -₹612.49
₹245.66 -₹413.98 ₹212.25
₹177.60 ₹45.20 ₹2,478.10
₹99.47 ₹323.26 ₹127.48
₹286.66 -₹74.10 -₹307.91
-₹251.83 ₹376.68 ₹48.57
₹11.02 -₹204.69 ₹643.77
₹308.38 ₹383.68 ₹121.45
-₹251.43 -₹116.05 -₹570.76
-₹417.96 -₹204.16 -₹234.36
-₹377.81 ₹24.53 -₹309.33
-₹482.25 -₹502.31 ₹416.08
-₹249.66 ₹50.14 -₹676.39
 -₹171.27 ₹277.65 ₹1,217.13
₹263.71 ₹34.59 -₹32.92
₹273.42 ₹133.20 ₹390.16
₹11.32 ₹208.41 ₹1,113.27
-₹316.79 -₹58.30 -₹319.55
-₹228.04 -₹584.52 -₹161.79
₹1,708.38 -₹172.59 -₹895.79
₹1,287.90 ₹426.04 ₹1,214.09
-₹277.50 ₹197.88 ₹454.56
-₹472.81 ₹250.07 ₹1,386.48
-₹1,108.82 ₹402.44 -₹988.38
₹480.41 ₹23.81 -₹66.23
₹33.13 ₹344.90 ₹4,709.74
₹408.27 -₹173.32 ₹692.45
-₹950.54 ₹1,083.53 ###
₹279.61 -₹234.08 -₹696.19
₹422.14 ₹20.47 ₹1,419.06
-₹351.87 ₹77.27 -₹193.81
-₹144.18 -₹552.60 -₹594.84
-₹801.36 -₹411.10 ###
-₹192.98 -₹430.69 -₹283.19
-₹661.50 -₹65.16 -₹886.94
-₹579.59 -₹856.80 ₹21.99
-₹223.40 -₹10.07 ###
₹106.40 -₹702.71 ₹894.85
₹377.33 ₹897.35 ₹1,861.81
₹0.00 ₹594.99 -₹854.08
₹677.68 ₹771.79 -₹82.40
-₹379.32 -₹357.64 -₹24.27
-₹696.10 ₹327.62 -₹50.98
₹0.00 ₹1,095.83 ₹34.01
₹413.06 -₹161.69 ₹830.40
-₹1,004.84 -₹49.77 ###
₹143.73 ₹2,149.41 -₹432.75
-₹358.06 ₹171.57 -₹215.32
-₹325.09 -₹8.21 -₹59.59
-₹169.91 ₹340.64 ###
₹146.24 -₹284.97 ₹761.16
₹97.15 -₹542.54 ₹552.53
-₹569.40 ₹155.30 -₹798.39
₹0.00 -₹291.76 -₹496.91
-₹270.28 ₹244.97 ₹164.36
₹754.37 -₹325.84 ₹726.43
-₹1,044.35 -₹108.11 ₹222.06
-₹1,084.06 ₹183.20 ₹875.33
 -₹601.52 ₹12.68 ###
₹480.58 ₹42.23 -₹878.20
-₹475.02 ₹46.37 -₹818.98
-₹64.94 -₹283.93 ₹326.04
-₹143.10 ₹178.96 ₹1,836.80
₹469.97 -₹59.18 ₹435.03
₹206.51 -₹419.57 ₹88.91
₹744.86 ₹146.87 ₹453.82
-₹277.50 -₹296.10 ₹2.45
-₹533.37 ₹213.12 -₹193.52
₹720.52 ₹187.40 ₹653.49
-₹543.72 -₹64.08 -₹647.12
₹666.34 -₹42.84 ₹117.92
-₹996.17 ₹118.05 -₹98.09
-₹142.15 ₹435.53 -₹744.17
₹440.91 ₹353.86 ₹1,068.05
₹423.40 -₹579.14 -₹303.12
₹330.18 ₹867.65 ₹179.27
₹718.09 -₹780.02 ₹575.54
-₹371.45 ₹147.75 -₹172.39
-₹274.88 ₹83.87 ₹596.43
₹12.58 ₹515.97 -₹340.19
₹176.05 ₹208.23 ₹790.60
-₹275.47 -₹337.76 ₹256.44
₹466.42 ₹223.86 ₹2,664.32
₹1,159.18 -₹89.46 ₹406.26
-₹484.89 -₹122.49 ###
-₹490.68 ₹6.16 ###
₹74.49 ₹223.69 ₹521.56
₹173.50 -₹542.48 -₹707.64
-₹123.41 ₹6.25 -₹240.85
-₹470.36 -₹127.01 -₹737.40
₹425.72 ### -₹923.46
-₹495.71 -₹882.48 ###
-₹1,016.08 ₹778.55 -₹350.13
₹527.36 ₹117.31 ₹336.46
-₹190.49 -₹82.37 ₹999.13
-₹89.31 -₹75.79 ₹728.09
₹76.72 -₹377.94 -₹710.15
-₹957.19 -₹7.03 ###
₹601.09 -₹222.79 -₹943.51
₹64.39 -₹277.17 -₹360.23
-₹64.29 ₹1,520.90 ₹502.32
₹296.21 ₹341.25 ₹1,440.53
-₹856.69 -₹148.14 ###
 ₹300.35 ₹253.76 ₹195.57
-₹375.95 -₹189.27 ₹423.78
₹785.02 ₹335.17 ₹1,221.94
₹475.02 -₹48.11 ###
₹253.83 ₹153.40 ₹407.27
-₹126.14 -₹683.39 -₹394.48
₹0.00 ₹758.99 -₹370.90
-₹113.87 -₹408.20 ₹273.87
₹304.50 ### ₹2,818.33
-₹188.91 ₹30.24 ₹707.66
-₹316.31 ₹167.24 -₹549.80
-₹433.52 -₹41.50 ₹2,399.06
₹1,907.23 ₹66.98 -₹47.99
-₹381.76 ₹271.73 ₹1,440.67
₹174.02 -₹120.57 -₹202.11
₹445.60 ₹75.48 ₹1,155.07
-₹440.82 ₹802.44 ###
-₹358.96 -₹675.44 ###
₹87.41 -₹324.49 ###
₹1,644.79 -₹375.36 -₹35.11
-₹287.54 -₹913.55 ###
₹325.76 ₹652.28 ###
-₹143.64 ₹128.16 ₹0.00
-₹72.07 ₹160.45 ₹513.79
₹348.97 ₹951.13 ₹698.26
-₹214.78 ₹301.02 ₹304.37
₹635.72 -₹46.54 ₹635.98
-₹744.15 -₹148.81 -₹302.81
-₹84.21 -₹147.58 ₹956.04
-₹289.31 -₹81.04 -₹13.39
₹133.54 ₹420.22 ₹356.17
-₹12.10 ₹62.08 -₹370.26
₹581.01 -₹55.28 ###
-₹202.90 -₹152.95 ₹375.79
₹779.65 -₹258.91 ₹43.33
-₹565.02 -₹31.62 -₹127.18
-₹83.55 ₹38.45 -₹970.63
₹1,028.54 -₹401.86 ₹784.17
₹198.35 -₹114.96 ₹1,337.92
₹116.11 ₹177.96 ₹634.42
₹1,539.97 ₹284.31 ₹718.19
₹580.33 ₹362.22 -₹94.04
₹990.43 ₹231.66 ₹167.41
-₹21.49 -₹304.22 -₹83.50
-₹645.08 ₹507.37 ₹104.50
 ₹841.06 -₹500.40 -₹461.70
₹1,584.14 ₹286.15 ₹210.14
-₹1,123.36 -₹229.54 ###
-₹264.90 -₹24.53 -₹621.65
-₹629.22 -₹817.15 -₹735.72
₹324.92 -₹690.76 ₹273.52
-₹1,482.90 -₹724.91 ###
-₹490.52 -₹27.21 -₹970.54
-₹1,004.18 -₹448.20 ₹450.26
₹370.10 ₹189.55 ###
-₹355.33 ₹202.98 ₹1,325.65
₹555.00 -₹69.53 -₹475.91
₹205.35 ₹151.95 ₹745.64
₹90.81 -₹309.25 -₹302.15
₹90.61 ₹70.25 -₹91.90
-₹158.22 ₹172.57 ₹105.97
₹692.06 -₹178.69 -₹167.05
-₹624.81 -₹125.10 ₹1,476.52
₹271.91 -₹72.97 -₹720.83
-₹405.18 -₹550.32 -₹273.28
-₹227.34 -₹152.73 ###
₹445.79 -₹86.01 -₹87.72
-₹723.70 ₹20.93 -₹541.21
-₹587.04 -₹311.09 ###
₹280.26 -₹21.21 ₹2,041.01
₹742.30 -₹66.35 ₹771.48
-₹307.60 ₹165.03 ₹776.74
₹1,010.10 -₹274.79 ###
₹134.43 -₹454.80 -₹836.57
₹100.50 ₹180.26 -₹136.37
-₹300.76 ₹83.99 ₹1,270.58
₹11.22 ₹321.19 ₹1,457.84
₹482.38 ₹15.96 ₹792.82
₹620.93 ₹103.69 -₹576.56
₹0.00 ₹359.89 ₹2,802.32
₹1,179.66 -₹151.04 -₹675.55
₹63.71 ₹243.84 ₹261.67
-₹233.23 ₹142.64 -₹102.11
₹85.30 -₹353.03 ₹51.13
₹468.15 ₹505.37 ₹190.92
-₹599.64 -₹48.64 ₹8.04
₹960.82 -₹218.10 ₹1,109.95
-₹709.36 ₹10.37 -₹39.55
₹1,284.43 ₹155.40 ₹997.36
-₹216.16 ₹447.54 ₹501.70
 -₹217.30 ₹595.01 ₹348.30
-₹83.22 -₹380.59 ₹423.47
₹187.63 -₹27.48 -₹99.46
₹0.00 ₹60.03 -₹263.07
₹591.45 ₹182.11 ₹1,379.56
-₹849.01 -₹413.21 -₹821.44
₹125.34 -₹206.74 -₹691.83
-₹312.40 ₹211.23 ₹1,208.04
-₹335.78 -₹133.61 -₹891.10
-₹84.64 ₹200.36 ₹99.79
₹1,484.20 -₹140.76 ₹1,014.28
₹1,360.81 -₹394.61 ₹30.20
₹693.24 -₹319.34 -₹792.31
-₹457.74 -₹344.91 -₹404.76
-₹659.87 ₹87.59 -₹412.36
-₹70.07 ₹290.81 ₹61.85
-₹270.72 ₹26.10 ₹648.87
-₹1,725.96 -₹424.86 ₹1,116.88
-₹463.59 -₹361.40 ###
-₹841.86 -₹145.87 ###
-₹718.04 -₹198.50 -₹680.15
₹1,007.64 -₹447.23 ###
-₹281.00 ₹495.63 ₹474.51
-₹293.82 ₹358.81 ₹184.12
₹800.13 ₹641.52 ₹1,409.52
-₹1,128.88 -₹212.20 ₹1,057.64
₹563.81 -₹132.25 -₹858.87
-₹305.35 -₹149.01 ₹453.52
-₹351.59 -₹286.64 ###
₹376.79 ₹5.43 -₹69.41
₹691.82 ₹113.96 ₹104.22
-₹874.74 -₹566.87 ###
₹816.54 ₹326.87 ###
₹119.01 ₹19.11 -₹25.49
-₹399.15 ₹54.55 -₹430.66
-₹43.58 -₹152.37 ₹219.59
₹305.35 -₹57.53 -₹838.51
-₹898.47 -₹667.48 -₹627.57
-₹33.20 -₹130.27 -₹784.69
-₹863.93 -₹472.88 ###
-₹305.48 ₹442.43 ₹580.34
-₹56.99 -₹268.26 -₹981.95
₹901.75 ₹294.65 ₹1,287.14
-₹55.85 ₹65.57 ₹725.80
-₹671.08 -₹99.49 ₹608.19
 -₹68.22 -₹205.58 ₹199.91
-₹717.53 -₹345.84 ###
-₹69.55 -₹125.89 -₹877.15
-₹638.63 ₹500.53 ₹1,095.90
₹342.05 -₹328.25 -₹236.58
₹783.73 -₹143.21 -₹540.98
-₹344.35 -₹408.88 -₹281.80
₹347.26 ₹1,003.91 ₹742.50
₹160.70 -₹292.44 -₹698.18
-₹411.61 -₹241.15 ###
₹496.63 ₹422.97 ₹1,794.66
-₹559.16 ₹515.94 ₹1,361.79
-₹485.90 ₹39.44 -₹466.46
₹480.01 -₹19.68 ₹493.54
-₹115.72 -₹33.77 -₹85.58
₹336.54 -₹146.57 -₹416.66
₹414.38 -₹141.87 -₹124.89
₹444.43 ₹39.98 -₹551.17
-₹90.19 ₹48.46 -₹309.43
₹169.48 ₹54.04 ###
-₹225.04 -₹22.70 ₹104.88
-₹158.40 -₹173.26 ₹86.24
₹295.30 -₹148.86 ₹58.44
₹417.24 ₹146.98 -₹964.98
-₹357.23 -₹143.15 ₹470.90
-₹292.79 ₹795.32 ₹1,034.25
₹362.95 ₹331.05 -₹33.54
-₹719.54 -₹112.38 ₹384.37
₹308.97 ₹349.88 -₹351.83
-₹22.72 -₹141.04 ₹411.64
-₹34.09 ₹313.90 ₹1,633.39
-₹113.74 -₹322.98 ₹381.54
₹239.51 -₹685.55 ###
-₹192.76 -₹248.01 ###
₹831.65 ₹105.46 ₹968.37
-₹178.66 ₹141.83 ₹73.42
-₹56.08 ₹372.06 ₹172.18
₹1,212.89 -₹91.48 -₹235.35
-₹163.62 -₹295.07 -₹159.58
-₹54.76 -₹56.42 ###
₹383.83 -₹455.37 ₹2,216.68
-₹608.44 -₹20.21 ₹3.15
₹529.36 ₹170.52 -₹424.59
-₹773.05 -₹989.53 -₹762.85
₹155.36 -₹993.67 -₹102.47
 -₹121.61 -₹634.83 -₹756.87
-₹2,173.24 ₹229.70 ₹16.22
-₹1,802.95 ₹682.05 ₹408.65
₹1,897.98 ₹1,550.22 ₹1,253.92
₹35.11 -₹740.48 ₹2,410.73
-₹11.69 -₹162.22 ###
-₹362.62 ₹45.39 -₹515.83
₹920.53 -₹374.48 ₹290.23
-₹1,085.04 -₹509.92 ###
-₹497.96 -₹62.88 ###
₹24.00 -₹220.71 ###
-₹215.90 ₹92.35 ₹1,405.69
₹566.73 ₹377.40 ₹762.14
₹249.77 ₹527.02 ₹637.31
-₹94.58 ₹249.78 ₹1,541.96
-₹450.27 ₹707.87 ₹636.20
-₹335.46 ₹794.00 ###
-₹362.38 ₹276.19 -₹882.65
-₹743.40 -₹11.13 -₹720.23
Symbol Date Close PriceClose
IOC 16-Jun-16 415.6 8140.75
IOC 17-Jun-16 413.15 8170.2
IOC 20-Jun-16 410.5 8238.5
IOC 21-Jun-16 412.7 8219.9
IOC 22-Jun-16 415.4 8203.7
IOC 23-Jun-16 421.8 8270.45
IOC 24-Jun-16 419.05 8088.6
IOC 27-Jun-16 421.05 8094.7
IOC 28-Jun-16 434.95 8127.85
IOC 29-Jun-16 441.35 8204
IOC 30-Jun-16 441 8287.75
IOC 1-Jul-16 474.3 8328.35
IOC 4-Jul-16 480.8 8370.7
IOC 5-Jul-16 477.3 8335.95
IOC 7-Jul-16 473.35 8337.9
IOC 8-Jul-16 468.4 8323.2
IOC 11-Jul-16 477.75 8467.9
IOC 12-Jul-16 476.65 8521.05
IOC 13-Jul-16 478.95 8519.5
IOC 14-Jul-16 481.6 8565
IOC 15-Jul-16 478.35 8541.4
IOC 18-Jul-16 472.65 8508.7
IOC 19-Jul-16 493.55 8528.55
IOC 20-Jul-16 512.85 8565.85
IOC 21-Jul-16 521.4 8510.1
IOC 22-Jul-16 522.3 8541.2
IOC 25-Jul-16 537 8635.65
IOC 26-Jul-16 532.8 8590.65
IOC 27-Jul-16 535.95 8615.8
IOC 28-Jul-16 532.3 8666.3
IOC 29-Jul-16 544.4 8638.5
IOC 1-Aug-16 542 8636.55
IOC 2-Aug-16 555.3 8622.9
IOC 3-Aug-16 552.15 8544.85
IOC 4-Aug-16 545.8 8551.1
IOC 5-Aug-16 575.95 8683.15
IOC 8-Aug-16 582.5 8711.35
IOC 9-Aug-16 565.55 8678.25
IOC 10-Aug-16 539 8575.3
IOC 11-Aug-16 544.35 8592.15
IOC 12-Aug-16 538.2 8672.15
IOC 16-Aug-16 544.55 8642.55
IOC 17-Aug-16 544.95 8624.05
IOC 18-Aug-16 562 8673.25
IOC 19-Aug-16 566.2 8666.9
IOC 22-Aug-16 559.8 8629.15
IOC 23-Aug-16 543.95 8632.6
IOC 24-Aug-16 564.15 8650.3
IOC 25-Aug-16 570.1 8592.2
IOC 26-Aug-16 573.55 8572.55
IOC 29-Aug-16 571.75 8607.45
IOC 30-Aug-16 573.55 8744.35
IOC 31-Aug-16 575.4 8786.2
IOC 1-Sep-16 575.65 8774.65
IOC 2-Sep-16 573.45 8809.65
IOC 6-Sep-16 573.2 8943
IOC 7-Sep-16 567.55 8917.95
IOC 8-Sep-16 563.85 8952.5
IOC 9-Sep-16 563.65 8866.7
IOC 12-Sep-16 552.95 8715.6
IOC 14-Sep-16 565.6 8726.6
IOC 15-Sep-16 558.8 8742.55
IOC 16-Sep-16 570.2 8779.85
IOC 19-Sep-16 571.15 8808.4
IOC 20-Sep-16 570.5 8775.9
IOC 21-Sep-16 571.8 8777.15
IOC 22-Sep-16 579.3 8867.45
IOC 23-Sep-16 583.3 8831.55
IOC 26-Sep-16 592.2 8723.05
IOC 27-Sep-16 585.65 8706.4
IOC 28-Sep-16 591.75 8745.15
IOC 29-Sep-16 573.5 8591.25
IOC 30-Sep-16 582.5 8611.15
IOC 3-Oct-16 603.7 8738.1
IOC 4-Oct-16 612.65 8769.15
IOC 5-Oct-16 617.7 8743.95
IOC 6-Oct-16 650.2 8709.55
IOC 7-Oct-16 640.9 8697.6
IOC 10-Oct-16 634.2 8708.8
IOC 13-Oct-16 626.65 8573.35
IOC 14-Oct-16 643 8583.4
IOC 17-Oct-16 642.3 8520.4
IOC 18-Oct-16 321.7 8677.9
IOC 19-Oct-16 326.55 8659.1
IOC 20-Oct-16 321.3 8699.4
IOC 21-Oct-16 324.3 8693.05
IOC 24-Oct-16 327.25 8708.95
IOC 25-Oct-16 326.9 8691.3
IOC 26-Oct-16 321.5 8615.25
IOC 27-Oct-16 312.95 8615.25
IOC 28-Oct-16 323.5 8638
IOC 30-Oct-16 323.65 8625.7
IOC 1-Nov-16 325.15 8626.25
IOC 2-Nov-16 316.1 8514
IOC 3-Nov-16 309.75 8484.95
IOC 4-Nov-16 306 8433.75
IOC 7-Nov-16 315.75 8497.05
IOC 8-Nov-16 318.45 8543.55
IOC 9-Nov-16 316.3 8432
IOC 10-Nov-16 320.3 8525.75
IOC 11-Nov-16 310.25 8296.3
IOC 15-Nov-16 285.8 8108.45
IOC 16-Nov-16 288.5 8111.6
IOC 17-Nov-16 293.45 8079.95
IOC 18-Nov-16 300.7 8074.1
IOC 21-Nov-16 291.85 7929.1
IOC 22-Nov-16 296.5 8002.3
IOC 23-Nov-16 298.4 8033.3
IOC 24-Nov-16 293.95 7965.5
IOC 25-Nov-16 296.5 8114.3
IOC 28-Nov-16 300.15 8126.9
IOC 29-Nov-16 298.7 8142.15
IOC 30-Nov-16 306.7 8224.5
IOC 1-Dec-16 297.85 8192.9
IOC 2-Dec-16 294.95 8086.8
IOC 5-Dec-16 290.95 8128.75
IOC 6-Dec-16 295.65 8143.15
IOC 7-Dec-16 303.6 8102.05
IOC 8-Dec-16 306.65 8246.85
IOC 9-Dec-16 302.6 8261.75
IOC 12-Dec-16 295.5 8170.8
IOC 13-Dec-16 301 8221.8
IOC 14-Dec-16 299.15 8182.45
IOC 15-Dec-16 297.8 8153.6
IOC 16-Dec-16 296.35 8139.45
IOC 19-Dec-16 305.05 8104.35
IOC 20-Dec-16 302.3 8082.4
IOC 21-Dec-16 308.95 8061.3
IOC 22-Dec-16 306.3 7979.1
IOC 23-Dec-16 313.25 7985.75
IOC 26-Dec-16 307.95 7908.25
IOC 27-Dec-16 317.3 8032.85
IOC 28-Dec-16 316.2 8034.85
IOC 29-Dec-16 322.95 8103.6
IOC 30-Dec-16 325.05 8185.8
IOC 2-Jan-17 327.45 8179.5
IOC 3-Jan-17 345.25 8192.25
IOC 4-Jan-17 342.95 8190.5
IOC 5-Jan-17 352.55 8273.8
IOC 6-Jan-17 346.35 8243.8
IOC 9-Jan-17 342.8 8236.05
IOC 10-Jan-17 346.7 8288.6
IOC 11-Jan-17 349.1 8380.65
IOC 12-Jan-17 354.75 8407.2
IOC 13-Jan-17 351.45 8400.35
IOC 16-Jan-17 352.85 8412.8
IOC 17-Jan-17 351.1 8398
IOC 18-Jan-17 348.6 8417
IOC 19-Jan-17 359.75 8435.1
IOC 20-Jan-17 352.35 8349.35
IOC 23-Jan-17 357.75 8391.5
IOC 24-Jan-17 366.8 8475.8
IOC 25-Jan-17 380.3 8602.75
IOC 27-Jan-17 384.05 8641.25
IOC 30-Jan-17 377.8 8632.75
IOC 31-Jan-17 366.4 8561.3
IOC 1-Feb-17 375.45 8716.4
IOC 2-Feb-17 382.6 8734.25
IOC 3-Feb-17 387.35 8740.95
IOC 6-Feb-17 396.5 8801.05
IOC 7-Feb-17 391.75 8768.3
IOC 8-Feb-17 395.75 8769.05
IOC 9-Feb-17 387.45 8778.4
IOC 10-Feb-17 380.05 8793.55
IOC 13-Feb-17 379.9 8805.05
IOC 14-Feb-17 374.4 8792.3
IOC 15-Feb-17 369.2 8724.7
IOC 16-Feb-17 375.95 8778
IOC 17-Feb-17 385.25 8821.7
IOC 20-Feb-17 385.5 8879.2
IOC 21-Feb-17 391.3 8907.85
IOC 22-Feb-17 390.05 8926.9
IOC 23-Feb-17 385.1 8939.5
IOC 27-Feb-17 385.9 8896.7
IOC 28-Feb-17 385.05 8879.6
IOC 1-Mar-17 381.7 8945.8
IOC 2-Mar-17 376.7 8899.75
IOC 3-Mar-17 375.05 8897.55
IOC 6-Mar-17 379.15 8963.45
IOC 7-Mar-17 378.7 8946.9
IOC 8-Mar-17 374.75 8924.3
IOC 9-Mar-17 374.75 8927
IOC 10-Mar-17 372.45 8934.55
IOC 14-Mar-17 374 9087
IOC 15-Mar-17 369.75 9084.8
IOC 16-Mar-17 376.15 9153.7
IOC 17-Mar-17 375.85 9160.05
IOC 20-Mar-17 370.95 9126.85
IOC 21-Mar-17 372.1 9121.5
IOC 22-Mar-17 372.75 9030.45
IOC 23-Mar-17 376.8 9086.3
IOC 24-Mar-17 372.7 9108
IOC 27-Mar-17 370.9 9045.2
IOC 28-Mar-17 369.05 9100.8
IOC 29-Mar-17 370.15 9143.8
IOC 30-Mar-17 376.8 9173.75
IOC 31-Mar-17 387.05 9173.75
IOC 3-Apr-17 381.15 9237.85
IOC 5-Apr-17 381.35 9265.15
IOC 6-Apr-17 385.75 9261.95
IOC 7-Apr-17 397.35 9198.3
IOC 10-Apr-17 411.25 9181.45
IOC 11-Apr-17 409.5 9237
IOC 12-Apr-17 409.25 9203.45
IOC 13-Apr-17 422.4 9150.8
IOC 17-Apr-17 424.45 9139.3
IOC 18-Apr-17 430.85 9105.15
IOC 19-Apr-17 435.25 9103.5
IOC 20-Apr-17 427.3 9136.4
IOC 21-Apr-17 424.75 9119.4
IOC 24-Apr-17 421.9 9217.95
IOC 25-Apr-17 436.5 9306.6
IOC 26-Apr-17 433.75 9351.85
IOC 27-Apr-17 443.3 9342.15
IOC 28-Apr-17 440.05 9304.05
IOC 2-May-17 443.05 9313.8
IOC 3-May-17 441.9 9311.95
IOC 4-May-17 435.65 9359.9
IOC 5-May-17 433.1 9285.3
IOC 8-May-17 428.5 9314.05
IOC 9-May-17 440.75 9316.85
IOC 10-May-17 441.45 9407.3
IOC 11-May-17 432.05 9422.4
IOC 12-May-17 434.9 9400.9
IOC 15-May-17 442.1 9445.4
IOC 16-May-17 446.6 9512.25
IOC 17-May-17 444.25 9525.75
IOC 18-May-17 439.9 9429.45
IOC 19-May-17 435.4 9427.9
IOC 22-May-17 425.35 9438.25
IOC 23-May-17 424.25 9386.15
IOC 24-May-17 430.55 9360.55
IOC 25-May-17 438.95 9509.75
IOC 26-May-17 426.05 9595.1
IOC 29-May-17 419.25 9604.9
IOC 30-May-17 419.55 9624.55
IOC 31-May-17 429.45 9621.25
IOC 1-Jun-17 413.85 9616.1
IOC 2-Jun-17 414.8 9653.5
IOC 5-Jun-17 422.05 9675.1
IOC 6-Jun-17 424.6 9637.15
IOC 7-Jun-17 427.35 9663.9
IOC 8-Jun-17 418.75 9647.25
IOC 9-Jun-17 420.05 9668.25
IOC 12-Jun-17 423.65 9616.4
IOC 13-Jun-17 419.75 9606.9
IOC 14-Jun-17 420.7 9618.15
IOC 15-Jun-17 407.05 9578.05
IOC 16-Jun-17 404.6 9588.05
IOC 19-Jun-17 407.2 9657.55
IOC 20-Jun-17 411.7 9653.5
IOC 21-Jun-17 408.25 9633.6
IOC 22-Jun-17 393.5 9630
IOC 23-Jun-17 383.4 9574.95
IOC 27-Jun-17 390.4 9511.4
IOC 28-Jun-17 387.15 9491.25
IOC 29-Jun-17 386.85 9504.1
IOC 30-Jun-17 385.2 9520.9
IOC 3-Jul-17 386.9 9615
IOC 4-Jul-17 381.85 9613.3
IOC 5-Jul-17 385.7 9637.6
IOC 6-Jul-17 381.6 9674.55
IOC 7-Jul-17 382.25 9665.8
IOC 10-Jul-17 383.45 9771.05
IOC 11-Jul-17 387.5 9786.05
IOC 12-Jul-17 392.6 9816.1
IOC 13-Jul-17 380.95 9891.7
IOC 14-Jul-17 373.1 9886.35
IOC 17-Jul-17 373.55 9915.95
IOC 18-Jul-17 372.15 9827.15
IOC 19-Jul-17 375.15 9899.6
IOC 20-Jul-17 374.55 9873.3
IOC 21-Jul-17 380.9 9915.25
IOC 24-Jul-17 378.15 9966.4
IOC 25-Jul-17 374.8 9964.55
IOC 26-Jul-17 373.65 10020.65
IOC 27-Jul-17 368.9 10020.55
IOC 28-Jul-17 367.8 10014.5
IOC 31-Jul-17 367.65 10077.1
IOC 1-Aug-17 370.35 10114.65
IOC 2-Aug-17 370.1 10081.5
IOC 3-Aug-17 387.05 10013.65
IOC 4-Aug-17 418.95 10066.4
IOC 7-Aug-17 431.2 10057.4
IOC 8-Aug-17 413.25 9978.55
IOC 9-Aug-17 414.05 9908.05
IOC 10-Aug-17 410.3 9820.25
IOC 11-Aug-17 411.8 9710.8
IOC 14-Aug-17 419.45 9794.15
IOC 16-Aug-17 422.3 9897.3
IOC 17-Aug-17 426.3 9904.15
IOC 18-Aug-17 427.35 9837.4
IOC 21-Aug-17 413.2 9754.35
IOC 22-Aug-17 423.2 9765.55
IOC 23-Aug-17 426.85 9852.5
IOC 24-Aug-17 428.2 9857.05
IOC 28-Aug-17 440.7 9912.8
IOC 29-Aug-17 434.5 9796.05
IOC 30-Aug-17 452.85 9884.4
IOC 31-Aug-17 454.7 9917.9
IOC 1-Sep-17 448.3 9974.4
IOC 4-Sep-17 429.05 9912.85
IOC 5-Sep-17 431.85 9952.2
IOC 6-Sep-17 428.25 9916.2
IOC 7-Sep-17 432.2 9929.9
IOC 8-Sep-17 429.15 9934.8
IOC 11-Sep-17 429.05 10006.05
IOC 12-Sep-17 434.9 10093.05
IOC 13-Sep-17 415.95 10079.3
IOC 14-Sep-17 419.7 10086.6
IOC 15-Sep-17 415.65 10085.4
IOC 18-Sep-17 415.65 10153.1
IOC 19-Sep-17 418.3 10147.55
IOC 20-Sep-17 413.95 10141.15
IOC 21-Sep-17 413.25 10121.9
IOC 22-Sep-17 408.4 9964.4
IOC 25-Sep-17 399 9872.6
IOC 26-Sep-17 399.65 9871.5
IOC 27-Sep-17 395.65 9735.75
IOC 28-Sep-17 397.4 9768.95
IOC 29-Sep-17 400.5 9788.6
IOC 3-Oct-17 406.55 9859.5
IOC 4-Oct-17 408.75 9914.9
IOC 5-Oct-17 406.75 9888.7
IOC 6-Oct-17 415.45 9979.7
IOC 9-Oct-17 414.15 9988.75
IOC 10-Oct-17 410.85 10016.95
IOC 11-Oct-17 418.1 9984.8
IOC 12-Oct-17 414.9 10096.4
IOC 13-Oct-17 414.6 10167.45
IOC 16-Oct-17 413.55 10230.85
IOC 17-Oct-17 413.9 10234.45
IOC 18-Oct-17 411.6 10210.85
IOC 19-Oct-17 409.65 10146.55
IOC 23-Oct-17 404.45 10184.85
IOC 24-Oct-17 407.7 10207.7
IOC 25-Oct-17 417.25 10295.35
IOC 26-Oct-17 436.5 10343.8
IOC 27-Oct-17 414.95 10323.05
IOC 30-Oct-17 416.25 10363.65
IOC 31-Oct-17 415.5 10335.3
IOC 1-Nov-17 416.8 10440.5
IOC 2-Nov-17 414.95 10423.8
IOC 3-Nov-17 413.25 10452.5
IOC 6-Nov-17 410.65 10451.8
IOC 7-Nov-17 400.2 10350.15
IOC 8-Nov-17 397 10303.15
IOC 9-Nov-17 394.6 10308.95
IOC 10-Nov-17 394.85 10321.75
IOC 13-Nov-17 396.85 10224.95
IOC 14-Nov-17 386.95 10186.6
IOC 15-Nov-17 389.5 10118.05
IOC 16-Nov-17 393 10214.75
IOC 17-Nov-17 395.15 10283.6
IOC 20-Nov-17 392.95 10298.75
IOC 21-Nov-17 396.15 10326.9
IOC 22-Nov-17 396 10342.3
IOC 23-Nov-17 394.75 10348.75
IOC 24-Nov-17 395.4 10389.7
IOC 27-Nov-17 392.6 10399.55
IOC 28-Nov-17 390.6 10370.25
IOC 29-Nov-17 393.7 10361.3
IOC 30-Nov-17 393.5 10226.55
IOC 1-Dec-17 387.85 10121.8
IOC 4-Dec-17 390.55 10127.75
IOC 5-Dec-17 390.5 10118.25
IOC 6-Dec-17 388.75 10044.1
IOC 7-Dec-17 391.5 10166.7
IOC 8-Dec-17 404.85 10265.65
IOC 11-Dec-17 404.4 10322.25
IOC 12-Dec-17 395.1 10240.15
IOC 13-Dec-17 402.2 10192.95
IOC 14-Dec-17 410 10252.1
IOC 15-Dec-17 413.15 10333.25
IOC 18-Dec-17 409.6 10388.75
IOC 19-Dec-17 409.9 10463.2
IOC 20-Dec-17 410.1 10444.2
IOC 21-Dec-17 410.95 10440.3
IOC 22-Dec-17 410.25 10493
IOC 26-Dec-17 409.95 10531.5
IOC 27-Dec-17 401.5 10490.75
IOC 28-Dec-17 392 10477.9
IOC 29-Dec-17 388.55 10530.7
IOC 1-Jan-18 389.95 10435.55
IOC 2-Jan-18 386.4 10442.2
IOC 3-Jan-18 386.3 10443.2
IOC 4-Jan-18 387.3 10504.8
IOC 5-Jan-18 383.85 10558.85
IOC 8-Jan-18 388.55 10623.6
IOC 9-Jan-18 392.4 10637
IOC 10-Jan-18 389.55 10632.2
IOC 11-Jan-18 388.9 10651.2
IOC 12-Jan-18 389.05 10681.25
IOC 15-Jan-18 390.85 10741.55
IOC 16-Jan-18 384.15 10700.45
IOC 17-Jan-18 384.05 10788.55
IOC 18-Jan-18 378.05 10817
IOC 19-Jan-18 385.95 10894.7
IOC 22-Jan-18 382.5 10966.2
IOC 23-Jan-18 389.4 11083.7
IOC 24-Jan-18 390.3 11086
IOC 25-Jan-18 392.3 11069.65
IOC 29-Jan-18 399.65 11130.4
IOC 30-Jan-18 416.25 11049.65
IOC 31-Jan-18 417.6 11027.7
IOC 1-Feb-18 417.9 11016.9
IOC 2-Feb-18 408.65 10760.6
IOC 5-Feb-18 409 10666.55
IOC 6-Feb-18 401.3 10498.25
IOC 7-Feb-18 404.75 10476.7
IOC 8-Feb-18 385.6 10576.85
IOC 9-Feb-18 378.65 10454.95
IOC 12-Feb-18 379.05 10539.75
IOC 14-Feb-18 377.35 10500.9
IOC 15-Feb-18 376.8 10545.5
IOC 16-Feb-18 375.05 10452.3
IOC 19-Feb-18 369.65 10378.4
IOC 20-Feb-18 366.6 10360.4
IOC 21-Feb-18 368.5 10397.45
IOC 22-Feb-18 363.2 10382.7
IOC 23-Feb-18 368.4 10491.05
IOC 26-Feb-18 376.7 10582.6
IOC 27-Feb-18 377.45 10554.3
IOC 28-Feb-18 379.3 10492.85
IOC 1-Mar-18 381.5 10458.35
IOC 5-Mar-18 379.25 10358.85
IOC 6-Mar-18 382.2 10249.25
IOC 7-Mar-18 379.4 10154.2
IOC 8-Mar-18 382.1 10242.65
IOC 9-Mar-18 385.5 10226.85
IOC 12-Mar-18 400.65 10421.4
IOC 13-Mar-18 407.85 10426.85
IOC 14-Mar-18 395.05 10410.9
IOC 15-Mar-18 192.05 10360.15
IOC 16-Mar-18 184.75 10195.15
IOC 19-Mar-18 177.9 10094.25
IOC 20-Mar-18 173.85 10124.35
IOC 21-Mar-18 172.45 10155.25
IOC 22-Mar-18 170.1 10114.75
IOC 23-Mar-18 168.85 9998.05
IOC 26-Mar-18 167.2 10130.65
IOC 27-Mar-18 174.85 10184.15
IOC 28-Mar-18 176.6 10113.7
IOC 2-Apr-18 170.45 10211.8
IOC 3-Apr-18 174.15 10245
IOC 4-Apr-18 171.15 10128.4
IOC 5-Apr-18 173.55 10325.15
IOC 6-Apr-18 174.25 10331.6
IOC 9-Apr-18 179.8 10379.35
IOC 10-Apr-18 179.3 10402.25
IOC 11-Apr-18 167.35 10417.15
IOC 12-Apr-18 168.25 10458.65
IOC 13-Apr-18 165.35 10480.6
IOC 16-Apr-18 165 10528.35
IOC 17-Apr-18 167.2 10548.7
IOC 18-Apr-18 164.95 10526.2
IOC 19-Apr-18 157.95 10565.3
IOC 20-Apr-18 160.1 10564.05
IOC 23-Apr-18 161.7 10584.7
IOC 24-Apr-18 163.05 10614.35
IOC 25-Apr-18 160.6 10570.55
IOC 26-Apr-18 161.15 10617.8
IOC 27-Apr-18 162.9 10692.3
IOC 30-Apr-18 162.3 10739.35
IOC 2-May-18 161.15 10718.05
IOC 3-May-18 161.7 10679.65
IOC 4-May-18 161.5 10618.25
IOC 7-May-18 164.3 10715.5
IOC 8-May-18 166.55 10717.8
IOC 9-May-18 167.2 10741.7
IOC 10-May-18 167.95 10716.55
IOC 11-May-18 169.1 10806.5
IOC 14-May-18 168.4 10806.6
IOC 15-May-18 167.2 10801.85
IOC 16-May-18 165.95 10741.1
IOC 17-May-18 164.75 10682.7
IOC 18-May-18 163.7 10596.4
IOC 21-May-18 165.15 10516.7
IOC 22-May-18 160.5 10536.7
IOC 23-May-18 153.5 10430.35
IOC 24-May-18 155.9 10513.85
IOC 25-May-18 163.45 10605.15
IOC 28-May-18 170.45 10688.65
IOC 29-May-18 172.45 10633.3
IOC 30-May-18 170.8 10614.35
IOC 31-May-18 174.1 10736.15
IOC 1-Jun-18 172.35 10696.2
IOC 4-Jun-18 173.8 10628.5
IOC 5-Jun-18 173.95 10593.15
IOC 6-Jun-18 174.9 10684.65
IOC 7-Jun-18 174.8 10768.35
IOC 8-Jun-18 175 10767.65
IOC 11-Jun-18 173.1 10786.95
IOC 12-Jun-18 174.15 10842.85
IOC 13-Jun-18 175.1 10856.7
IOC 14-Jun-18 171.55 10808.05
IOC 15-Jun-18 167.75 10817.7
Symbol Date Close PriceClose
SKSMICRO 16-Jun-16 676.75 8140.75
SKSMICRO 17-Jun-16 675.1 8170.2
SKSMICRO 20-Jun-16 695.75 8238.5
SKSMICRO 21-Jun-16 700 8219.9
SKSMICRO 22-Jun-16 687.95 8203.7
SKSMICRO 23-Jun-16 697.45 8270.45
SKSMICRO 24-Jun-16 686.6 8088.6
SKSMICRO 27-Jun-16 689.35 8094.7
SKSMICRO 28-Jun-16 695.05 8127.85
SKSMICRO 29-Jun-16 735.55 8204
SKSMICRO 30-Jun-16 741.3 8287.75
BHARATFIN 1-Jul-16 734.85 8328.35
BHARATFIN 4-Jul-16 762.75 8370.7
BHARATFIN 5-Jul-16 763.8 8335.95
BHARATFIN 7-Jul-16 759.8 8337.9
BHARATFIN 8-Jul-16 752.7 8323.2
BHARATFIN 11-Jul-16 779.25 8467.9
BHARATFIN 12-Jul-16 778.95 8521.05
BHARATFIN 13-Jul-16 759.5 8519.5
BHARATFIN 14-Jul-16 744.8 8565
BHARATFIN 15-Jul-16 764.55 8541.4
BHARATFIN 18-Jul-16 764.6 8508.7
BHARATFIN 19-Jul-16 787.35 8528.55
BHARATFIN 20-Jul-16 782.15 8565.85
BHARATFIN 21-Jul-16 763.7 8510.1
BHARATFIN 22-Jul-16 843.6 8541.2
BHARATFIN 25-Jul-16 862.95 8635.65
BHARATFIN 26-Jul-16 879.35 8590.65
BHARATFIN 27-Jul-16 887.7 8615.8
BHARATFIN 28-Jul-16 896.55 8666.3
BHARATFIN 29-Jul-16 907.3 8638.5
BHARATFIN 1-Aug-16 910.7 8636.55
BHARATFIN 2-Aug-16 822.65 8622.9
BHARATFIN 3-Aug-16 802.25 8544.85
BHARATFIN 4-Aug-16 789.8 8551.1
BHARATFIN 5-Aug-16 818.15 8683.15
BHARATFIN 8-Aug-16 833.35 8711.35
BHARATFIN 9-Aug-16 833.8 8678.25
BHARATFIN 10-Aug-16 803.85 8575.3
BHARATFIN 11-Aug-16 794.65 8592.15
BHARATFIN 12-Aug-16 811.8 8672.15
BHARATFIN 16-Aug-16 784.15 8642.55
BHARATFIN 17-Aug-16 744.95 8624.05
BHARATFIN 18-Aug-16 795.9 8673.25
BHARATFIN 19-Aug-16 786.25 8666.9
BHARATFIN 22-Aug-16 748.05 8629.15
BHARATFIN 23-Aug-16 760.15 8632.6
BHARATFIN 24-Aug-16 755.9 8650.3
BHARATFIN 25-Aug-16 764.65 8592.2
BHARATFIN 26-Aug-16 784.15 8572.55
BHARATFIN 29-Aug-16 792.6 8607.45
BHARATFIN 30-Aug-16 818.1 8744.35
BHARATFIN 31-Aug-16 819.5 8786.2
BHARATFIN 1-Sep-16 805.4 8774.65
BHARATFIN 2-Sep-16 809.4 8809.65
BHARATFIN 6-Sep-16 829.15 8943
BHARATFIN 7-Sep-16 817.8 8917.95
BHARATFIN 8-Sep-16 814.15 8952.5
BHARATFIN 9-Sep-16 779.9 8866.7
BHARATFIN 12-Sep-16 730.7 8715.6
BHARATFIN 14-Sep-16 775.4 8726.6
BHARATFIN 15-Sep-16 762.35 8742.55
BHARATFIN 16-Sep-16 753.75 8779.85
BHARATFIN 19-Sep-16 769.35 8808.4
BHARATFIN 20-Sep-16 781.2 8775.9
BHARATFIN 21-Sep-16 778.55 8777.15
BHARATFIN 22-Sep-16 812.3 8867.45
BHARATFIN 23-Sep-16 847.2 8831.55
BHARATFIN 26-Sep-16 849.8 8723.05
BHARATFIN 27-Sep-16 856.85 8706.4
BHARATFIN 28-Sep-16 864.05 8745.15
BHARATFIN 29-Sep-16 833.45 8591.25
BHARATFIN 30-Sep-16 880.65 8611.15
BHARATFIN 3-Oct-16 920.85 8738.1
BHARATFIN 4-Oct-16 919.7 8769.15
BHARATFIN 5-Oct-16 902.25 8743.95
BHARATFIN 6-Oct-16 886.95 8709.55
BHARATFIN 7-Oct-16 882.2 8697.6
BHARATFIN 10-Oct-16 872.75 8708.8
BHARATFIN 13-Oct-16 881.8 8573.35
BHARATFIN 14-Oct-16 893.85 8583.4
BHARATFIN 17-Oct-16 868.5 8520.4
BHARATFIN 18-Oct-16 900.65 8677.9
BHARATFIN 19-Oct-16 890 8659.1
BHARATFIN 20-Oct-16 917.9 8699.4
BHARATFIN 21-Oct-16 919.8 8693.05
BHARATFIN 24-Oct-16 909.5 8708.95
BHARATFIN 25-Oct-16 912.7 8691.3
BHARATFIN 26-Oct-16 905.8 8615.25
BHARATFIN 27-Oct-16 879.15 8615.25
BHARATFIN 28-Oct-16 882.55 8638
BHARATFIN 30-Oct-16 884.2 8625.7
BHARATFIN 1-Nov-16 852.2 8626.25
BHARATFIN 2-Nov-16 817.85 8514
BHARATFIN 3-Nov-16 831.15 8484.95
BHARATFIN 4-Nov-16 797.85 8433.75
BHARATFIN 7-Nov-16 818.8 8497.05
BHARATFIN 8-Nov-16 826.1 8543.55
BHARATFIN 9-Nov-16 770.5 8432
BHARATFIN 10-Nov-16 741.3 8525.75
BHARATFIN 11-Nov-16 690.95 8296.3
BHARATFIN 15-Nov-16 633.3 8108.45
BHARATFIN 16-Nov-16 686.6 8111.6
BHARATFIN 17-Nov-16 691.05 8079.95
BHARATFIN 18-Nov-16 695.1 8074.1
BHARATFIN 21-Nov-16 674.75 7929.1
BHARATFIN 22-Nov-16 690.1 8002.3
BHARATFIN 23-Nov-16 715.4 8033.3
BHARATFIN 24-Nov-16 684.45 7965.5
BHARATFIN 25-Nov-16 699.35 8114.3
BHARATFIN 28-Nov-16 681.45 8126.9
BHARATFIN 29-Nov-16 733 8142.15
BHARATFIN 30-Nov-16 739.5 8224.5
BHARATFIN 1-Dec-16 744.75 8192.9
BHARATFIN 2-Dec-16 697.7 8086.8
BHARATFIN 5-Dec-16 707.6 8128.75
BHARATFIN 6-Dec-16 716.5 8143.15
BHARATFIN 7-Dec-16 705.15 8102.05
BHARATFIN 8-Dec-16 720.8 8246.85
BHARATFIN 9-Dec-16 714.35 8261.75
BHARATFIN 12-Dec-16 692.25 8170.8
BHARATFIN 13-Dec-16 676.95 8221.8
BHARATFIN 14-Dec-16 653.3 8182.45
BHARATFIN 15-Dec-16 659.85 8153.6
BHARATFIN 16-Dec-16 641.25 8139.45
BHARATFIN 19-Dec-16 603.2 8104.35
BHARATFIN 20-Dec-16 580.5 8082.4
BHARATFIN 21-Dec-16 578.9 8061.3
BHARATFIN 22-Dec-16 554.2 7979.1
BHARATFIN 23-Dec-16 519.8 7985.75
BHARATFIN 26-Dec-16 480.15 7908.25
BHARATFIN 27-Dec-16 519.4 8032.85
BHARATFIN 28-Dec-16 573.35 8034.85
BHARATFIN 29-Dec-16 597.5 8103.6
BHARATFIN 30-Dec-16 587.9 8185.8
BHARATFIN 2-Jan-17 602.25 8179.5
BHARATFIN 3-Jan-17 621.25 8192.25
BHARATFIN 4-Jan-17 629.5 8190.5
BHARATFIN 5-Jan-17 637.55 8273.8
BHARATFIN 6-Jan-17 621.65 8243.8
BHARATFIN 9-Jan-17 619.8 8236.05
BHARATFIN 10-Jan-17 631.85 8288.6
BHARATFIN 11-Jan-17 656.85 8380.65
BHARATFIN 12-Jan-17 663 8407.2
BHARATFIN 13-Jan-17 653.9 8400.35
BHARATFIN 16-Jan-17 672.15 8412.8
BHARATFIN 17-Jan-17 675.65 8398
BHARATFIN 18-Jan-17 685.1 8417
BHARATFIN 19-Jan-17 679.25 8435.1
BHARATFIN 20-Jan-17 663.9 8349.35
BHARATFIN 23-Jan-17 669.7 8391.5
BHARATFIN 24-Jan-17 678.35 8475.8
BHARATFIN 25-Jan-17 749.15 8602.75
BHARATFIN 27-Jan-17 742.75 8641.25
BHARATFIN 30-Jan-17 738.5 8632.75
BHARATFIN 31-Jan-17 735.85 8561.3
BHARATFIN 1-Feb-17 801.5 8716.4
BHARATFIN 2-Feb-17 823.7 8734.25
BHARATFIN 3-Feb-17 835.55 8740.95
BHARATFIN 6-Feb-17 824.95 8801.05
BHARATFIN 7-Feb-17 823.15 8768.3
BHARATFIN 8-Feb-17 818 8769.05
BHARATFIN 9-Feb-17 815.95 8778.4
BHARATFIN 10-Feb-17 816.85 8793.55
BHARATFIN 13-Feb-17 829.6 8805.05
BHARATFIN 14-Feb-17 836.95 8792.3
BHARATFIN 15-Feb-17 819.85 8724.7
BHARATFIN 16-Feb-17 836.75 8778
BHARATFIN 17-Feb-17 868.3 8821.7
BHARATFIN 20-Feb-17 871.35 8879.2
BHARATFIN 21-Feb-17 869.8 8907.85
BHARATFIN 22-Feb-17 863.15 8926.9
BHARATFIN 23-Feb-17 870.4 8939.5
BHARATFIN 27-Feb-17 851.8 8896.7
BHARATFIN 28-Feb-17 843.85 8879.6
BHARATFIN 1-Mar-17 818.4 8945.8
BHARATFIN 2-Mar-17 794.8 8899.75
BHARATFIN 3-Mar-17 807.75 8897.55
BHARATFIN 6-Mar-17 802.5 8963.45
BHARATFIN 7-Mar-17 816.25 8946.9
BHARATFIN 8-Mar-17 851.8 8924.3
BHARATFIN 9-Mar-17 839.45 8927
BHARATFIN 10-Mar-17 828.65 8934.55
BHARATFIN 14-Mar-17 811.9 9087
BHARATFIN 15-Mar-17 801.9 9084.8
BHARATFIN 16-Mar-17 805.1 9153.7
BHARATFIN 17-Mar-17 832.45 9160.05
BHARATFIN 20-Mar-17 826.2 9126.85
BHARATFIN 21-Mar-17 825.55 9121.5
BHARATFIN 22-Mar-17 805.85 9030.45
BHARATFIN 23-Mar-17 841.65 9086.3
BHARATFIN 24-Mar-17 844 9108
BHARATFIN 27-Mar-17 857.3 9045.2
BHARATFIN 28-Mar-17 835.65 9100.8
BHARATFIN 29-Mar-17 802.9 9143.8
BHARATFIN 30-Mar-17 807.3 9173.75
BHARATFIN 31-Mar-17 808.4 9173.75
BHARATFIN 3-Apr-17 818.3 9237.85
BHARATFIN 5-Apr-17 796.95 9265.15
BHARATFIN 6-Apr-17 773.15 9261.95
BHARATFIN 7-Apr-17 788.85 9198.3
BHARATFIN 10-Apr-17 777.8 9181.45
BHARATFIN 11-Apr-17 767.35 9237
BHARATFIN 12-Apr-17 745.75 9203.45
BHARATFIN 13-Apr-17 771.9 9150.8
BHARATFIN 17-Apr-17 761.25 9139.3
BHARATFIN 18-Apr-17 734.75 9105.15
BHARATFIN 19-Apr-17 748.15 9103.5
BHARATFIN 20-Apr-17 757.2 9136.4
BHARATFIN 21-Apr-17 748.4 9119.4
BHARATFIN 24-Apr-17 785.5 9217.95
BHARATFIN 25-Apr-17 804.4 9306.6
BHARATFIN 26-Apr-17 790.3 9351.85
BHARATFIN 27-Apr-17 792.15 9342.15
BHARATFIN 28-Apr-17 803.65 9304.05
BHARATFIN 2-May-17 787.3 9313.8
BHARATFIN 3-May-17 783.5 9311.95
BHARATFIN 4-May-17 781.5 9359.9
BHARATFIN 5-May-17 790.1 9285.3
BHARATFIN 8-May-17 774.55 9314.05
BHARATFIN 9-May-17 761 9316.85
BHARATFIN 10-May-17 760.65 9407.3
BHARATFIN 11-May-17 777.4 9422.4
BHARATFIN 12-May-17 797.6 9400.9
BHARATFIN 15-May-17 812.8 9445.4
BHARATFIN 16-May-17 793.65 9512.25
BHARATFIN 17-May-17 780.05 9525.75
BHARATFIN 18-May-17 727.85 9429.45
BHARATFIN 19-May-17 698.45 9427.9
BHARATFIN 22-May-17 704.6 9438.25
BHARATFIN 23-May-17 665.95 9386.15
BHARATFIN 24-May-17 670.45 9360.55
BHARATFIN 25-May-17 734.7 9509.75
BHARATFIN 26-May-17 739.65 9595.1
BHARATFIN 29-May-17 712.85 9604.9
BHARATFIN 30-May-17 728.45 9624.55
BHARATFIN 31-May-17 735.7 9621.25
BHARATFIN 1-Jun-17 734.05 9616.1
BHARATFIN 2-Jun-17 744.25 9653.5
BHARATFIN 5-Jun-17 747.35 9675.1
BHARATFIN 6-Jun-17 732.55 9637.15
BHARATFIN 7-Jun-17 739.8 9663.9
BHARATFIN 8-Jun-17 742.55 9647.25
BHARATFIN 9-Jun-17 731 9668.25
BHARATFIN 12-Jun-17 694.8 9616.4
BHARATFIN 13-Jun-17 677.6 9606.9
BHARATFIN 14-Jun-17 694.3 9618.15
BHARATFIN 15-Jun-17 703.35 9578.05
BHARATFIN 16-Jun-17 712.65 9588.05
BHARATFIN 19-Jun-17 707.05 9657.55
BHARATFIN 20-Jun-17 724.5 9653.5
BHARATFIN 21-Jun-17 719.7 9633.6
BHARATFIN 22-Jun-17 721.2 9630
BHARATFIN 23-Jun-17 711.5 9574.95
BHARATFIN 27-Jun-17 707.2 9511.4
BHARATFIN 28-Jun-17 704.15 9491.25
BHARATFIN 29-Jun-17 708.8 9504.1
BHARATFIN 30-Jun-17 720.65 9520.9
BHARATFIN 3-Jul-17 718.65 9615
BHARATFIN 4-Jul-17 718.95 9613.3
BHARATFIN 5-Jul-17 741.3 9637.6
BHARATFIN 6-Jul-17 724.85 9674.55
BHARATFIN 7-Jul-17 739.4 9665.8
BHARATFIN 10-Jul-17 765.05 9771.05
BHARATFIN 11-Jul-17 751.35 9786.05
BHARATFIN 12-Jul-17 765.1 9816.1
BHARATFIN 13-Jul-17 786.35 9891.7
BHARATFIN 14-Jul-17 793.3 9886.35
BHARATFIN 17-Jul-17 798.75 9915.95
BHARATFIN 18-Jul-17 786.5 9827.15
BHARATFIN 19-Jul-17 772.6 9899.6
BHARATFIN 20-Jul-17 777.1 9873.3
BHARATFIN 21-Jul-17 780.95 9915.25
BHARATFIN 24-Jul-17 784.85 9966.4
BHARATFIN 25-Jul-17 793.3 9964.55
BHARATFIN 26-Jul-17 789.75 10020.65
BHARATFIN 27-Jul-17 818.5 10020.55
BHARATFIN 28-Jul-17 849.05 10014.5
BHARATFIN 31-Jul-17 844.8 10077.1
BHARATFIN 1-Aug-17 851.8 10114.65
BHARATFIN 2-Aug-17 842.1 10081.5
BHARATFIN 3-Aug-17 822 10013.65
BHARATFIN 4-Aug-17 840.45 10066.4
BHARATFIN 7-Aug-17 829.8 10057.4
BHARATFIN 8-Aug-17 815.95 9978.55
BHARATFIN 9-Aug-17 797.3 9908.05
BHARATFIN 10-Aug-17 780.25 9820.25
BHARATFIN 11-Aug-17 785.9 9710.8
BHARATFIN 14-Aug-17 802.75 9794.15
BHARATFIN 16-Aug-17 823.45 9897.3
BHARATFIN 17-Aug-17 847.7 9904.15
BHARATFIN 18-Aug-17 876.6 9837.4
BHARATFIN 21-Aug-17 867.55 9754.35
BHARATFIN 22-Aug-17 850.2 9765.55
BHARATFIN 23-Aug-17 888.2 9852.5
BHARATFIN 24-Aug-17 880.45 9857.05
BHARATFIN 28-Aug-17 887.7 9912.8
BHARATFIN 29-Aug-17 861.35 9796.05
BHARATFIN 30-Aug-17 878.1 9884.4
BHARATFIN 31-Aug-17 879.35 9917.9
BHARATFIN 1-Sep-17 906.3 9974.4
BHARATFIN 4-Sep-17 904.8 9912.85
BHARATFIN 5-Sep-17 923.4 9952.2
BHARATFIN 6-Sep-17 954.05 9916.2
BHARATFIN 7-Sep-17 945.6 9929.9
BHARATFIN 8-Sep-17 934.7 9934.8
BHARATFIN 11-Sep-17 966.9 10006.05
BHARATFIN 12-Sep-17 967.65 10093.05
BHARATFIN 13-Sep-17 953.05 10079.3
BHARATFIN 14-Sep-17 957.3 10086.6
BHARATFIN 15-Sep-17 944.1 10085.4
BHARATFIN 18-Sep-17 943.85 10153.1
BHARATFIN 19-Sep-17 949.5 10147.55
BHARATFIN 20-Sep-17 964.9 10141.15
BHARATFIN 21-Sep-17 965.45 10121.9
BHARATFIN 22-Sep-17 943.15 9964.4
BHARATFIN 25-Sep-17 937 9872.6
BHARATFIN 26-Sep-17 940.4 9871.5
BHARATFIN 27-Sep-17 933.6 9735.75
BHARATFIN 28-Sep-17 942.45 9768.95
BHARATFIN 29-Sep-17 947.75 9788.6
BHARATFIN 3-Oct-17 928.6 9859.5
BHARATFIN 4-Oct-17 947 9914.9
BHARATFIN 5-Oct-17 968.35 9888.7
BHARATFIN 6-Oct-17 971.2 9979.7
BHARATFIN 9-Oct-17 972.6 9988.75
BHARATFIN 10-Oct-17 980.5 10016.95
BHARATFIN 11-Oct-17 970.7 9984.8
BHARATFIN 12-Oct-17 999.9 10096.4
BHARATFIN 13-Oct-17 1004 10167.45
BHARATFIN 16-Oct-17 1018.45 10230.85
BHARATFIN 17-Oct-17 1022.35 10234.45
BHARATFIN 17-Oct-17 1027 10210.85
BHARATFIN 18-Oct-17 1027.4 10146.55
BHARATFIN 19-Oct-17 1017.4 10184.85
BHARATFIN 23-Oct-17 1012.5 10207.7
BHARATFIN 23-Oct-17 1015 10295.35
BHARATFIN 24-Oct-17 992.95 10343.8
BHARATFIN 25-Oct-17 949.85 10323.05
BHARATFIN 26-Oct-17 980.25 10363.65
BHARATFIN 27-Oct-17 972.9 10335.3
BHARATFIN 30-Oct-17 964.3 10440.5
BHARATFIN 31-Oct-17 975.05 10423.8
BHARATFIN 1-Nov-17 974.25 10452.5
BHARATFIN 2-Nov-17 973.4 10451.8
BHARATFIN 3-Nov-17 993.7 10350.15
BHARATFIN 6-Nov-17 987.25 10303.15
BHARATFIN 7-Nov-17 987.95 10308.95
BHARATFIN 8-Nov-17 992.95 10321.75
BHARATFIN 9-Nov-17 991.5 10224.95
BHARATFIN 10-Nov-17 983.3 10186.6
BHARATFIN 13-Nov-17 991.15 10118.05
BHARATFIN 13-Nov-17 987 10214.75
BHARATFIN 14-Nov-17 981.6 10283.6
BHARATFIN 15-Nov-17 951 10298.75
BHARATFIN 16-Nov-17 955.5 10326.9
BHARATFIN 17-Nov-17 967.15 10342.3
BHARATFIN 20-Nov-17 975.6 10348.75
BHARATFIN 21-Nov-17 973.35 10389.7
BHARATFIN 22-Nov-17 961.15 10399.55
BHARATFIN 23-Nov-17 967.8 10370.25
BHARATFIN 24-Nov-17 990.45 10361.3
BHARATFIN 27-Nov-17 986.45 10226.55
BHARATFIN 28-Nov-17 1000.4 10121.8
BHARATFIN 29-Nov-17 995.6 10127.75
BHARATFIN 30-Nov-17 980.4 10118.25
BHARATFIN 1-Dec-17 978.9 10044.1
BHARATFIN 4-Dec-17 982.55 10166.7
BHARATFIN 5-Dec-17 993.15 10265.65
BHARATFIN 6-Dec-17 985.55 10322.25
BHARATFIN 7-Dec-17 989.55 10240.15
BHARATFIN 8-Dec-17 1002 10192.95
BHARATFIN 11-Dec-17 1004.65 10252.1
BHARATFIN 12-Dec-17 989.55 10333.25
BHARATFIN 13-Dec-17 988.35 10388.75
BHARATFIN 14-Dec-17 989 10463.2
BHARATFIN 15-Dec-17 1003.8 10444.2
BHARATFIN 18-Dec-17 1007.65 10440.3
BHARATFIN 19-Dec-17 1009.95 10493
BHARATFIN 20-Dec-17 1002.35 10531.5
BHARATFIN 21-Dec-17 1003.9 10490.75
BHARATFIN 22-Dec-17 998.7 10477.9
BHARATFIN 26-Dec-17 1007.7 10530.7
BHARATFIN 27-Dec-17 996.6 10435.55
BHARATFIN 28-Dec-17 994.6 10442.2
BHARATFIN 29-Dec-17 1000.2 10443.2
BHARATFIN 1-Jan-18 990.4 10504.8
BHARATFIN 2-Jan-18 993.6 10558.85
BHARATFIN 3-Jan-18 993.4 10623.6
BHARATFIN 4-Jan-18 1003.65 10637
BHARATFIN 5-Jan-18 1034.9 10632.2
BHARATFIN 8-Jan-18 1050.6 10651.2
BHARATFIN 9-Jan-18 1054.85 10681.25
BHARATFIN 10-Jan-18 1056.6 10741.55
BHARATFIN 11-Jan-18 1033.75 10700.45
BHARATFIN 12-Jan-18 1035.25 10788.55
BHARATFIN 15-Jan-18 1024.35 10817
BHARATFIN 16-Jan-18 1003.4 10894.7
BHARATFIN 17-Jan-18 999 10966.2
BHARATFIN 18-Jan-18 1004.3 11083.7
BHARATFIN 19-Jan-18 1006.35 11086
BHARATFIN 22-Jan-18 1005.05 11069.65
BHARATFIN 23-Jan-18 1033.8 11130.4
BHARATFIN 24-Jan-18 1030.1 11049.65
BHARATFIN 25-Jan-18 1023 11027.7
BHARATFIN 29-Jan-18 1031.65 11016.9
BHARATFIN 30-Jan-18 1024.65 10760.6
BHARATFIN 31-Jan-18 1051.65 10666.55
BHARATFIN 1-Feb-18 1066.75 10498.25
BHARATFIN 2-Feb-18 1039.65 10476.7
BHARATFIN 5-Feb-18 1026.5 10576.85
BHARATFIN 6-Feb-18 1009.45 10454.95
BHARATFIN 7-Feb-18 1004.95 10539.75
BHARATFIN 8-Feb-18 1011.85 10500.9
BHARATFIN 9-Feb-18 997.7 10545.5
BHARATFIN 12-Feb-18 1015.05 10452.3
BHARATFIN 14-Feb-18 1020.75 10378.4
BHARATFIN 15-Feb-18 1016.05 10360.4
BHARATFIN 16-Feb-18 1005.85 10397.45
BHARATFIN 19-Feb-18 992.8 10382.7
BHARATFIN 20-Feb-18 988.7 10491.05
BHARATFIN 21-Feb-18 969.2 10582.6
BHARATFIN 22-Feb-18 977.5 10554.3
BHARATFIN 23-Feb-18 1000.2 10492.85
BHARATFIN 26-Feb-18 1032.55 10458.35
BHARATFIN 27-Feb-18 1030.2 10358.85
BHARATFIN 28-Feb-18 1026.1 10249.25
BHARATFIN 1-Mar-18 1035.05 10154.2
BHARATFIN 5-Mar-18 1028.15 10242.65
BHARATFIN 6-Mar-18 1038.85 10226.85
BHARATFIN 7-Mar-18 1036.9 10421.4
BHARATFIN 8-Mar-18 1037.5 10426.85
BHARATFIN 9-Mar-18 1034 10410.9
BHARATFIN 12-Mar-18 1066.9 10360.15
BHARATFIN 13-Mar-18 1056.6 10195.15
BHARATFIN 14-Mar-18 1058.4 10094.25
BHARATFIN 15-Mar-18 1063.5 10124.35
BHARATFIN 16-Mar-18 1067 10155.25
BHARATFIN 19-Mar-18 1064.8 10114.75
BHARATFIN 20-Mar-18 1062.1 9998.05
BHARATFIN 21-Mar-18 1078.45 10130.65
BHARATFIN 22-Mar-18 1088.15 10184.15
BHARATFIN 23-Mar-18 1073.7 10113.7
BHARATFIN 26-Mar-18 1079.25 10211.8
BHARATFIN 27-Mar-18 1096.6 10245
BHARATFIN 28-Mar-18 1096.85 10128.4
BHARATFIN 2-Apr-18 1110.4 10325.15
BHARATFIN 3-Apr-18 1115.85 10331.6
BHARATFIN 4-Apr-18 1101.35 10379.35
BHARATFIN 5-Apr-18 1127.8 10402.25
BHARATFIN 6-Apr-18 1125.85 10417.15
BHARATFIN 9-Apr-18 1152.05 10458.65
BHARATFIN 10-Apr-18 1142.35 10480.6
BHARATFIN 11-Apr-18 1143.2 10528.35
BHARATFIN 12-Apr-18 1146.2 10548.7
BHARATFIN 13-Apr-18 1144.55 10526.2
BHARATFIN 16-Apr-18 1155.35 10565.3
BHARATFIN 17-Apr-18 1152.9 10564.05
BHARATFIN 18-Apr-18 1139.25 10584.7
BHARATFIN 19-Apr-18 1119.5 10614.35
BHARATFIN 20-Apr-18 1116.8 10570.55
BHARATFIN 23-Apr-18 1159.55 10617.8
BHARATFIN 24-Apr-18 1149.8 10692.3
BHARATFIN 25-Apr-18 1131.8 10739.35
BHARATFIN 26-Apr-18 1141.3 10718.05
BHARATFIN 27-Apr-18 1148.2 10679.65
BHARATFIN 30-Apr-18 1164.3 10618.25
BHARATFIN 2-May-18 1151.9 10715.5
BHARATFIN 3-May-18 1152 10717.8
BHARATFIN 4-May-18 1158.05 10741.7
BHARATFIN 7-May-18 1151.35 10716.55
BHARATFIN 8-May-18 1139.3 10806.5
BHARATFIN 9-May-18 1137.45 10806.6
BHARATFIN 10-May-18 1144.4 10801.85
BHARATFIN 11-May-18 1165.05 10741.1
BHARATFIN 14-May-18 1163.2 10682.7
BHARATFIN 15-May-18 1165.7 10596.4
BHARATFIN 16-May-18 1173 10516.7
BHARATFIN 17-May-18 1171.2 10536.7
BHARATFIN 18-May-18 1171.8 10430.35
BHARATFIN 21-May-18 1162.6 10513.85
BHARATFIN 22-May-18 1156.85 10605.15
BHARATFIN 23-May-18 1131.6 10688.65
BHARATFIN 24-May-18 1134.55 10633.3
BHARATFIN 25-May-18 1159.2 10614.35
BHARATFIN 28-May-18 1155.2 10736.15
BHARATFIN 29-May-18 1141.9 10696.2
BHARATFIN 30-May-18 1152.05 10628.5
BHARATFIN 31-May-18 1168.9 10593.15
BHARATFIN 1-Jun-18 1155.7 10684.65
BHARATFIN 4-Jun-18 1143.8 10768.35
BHARATFIN 5-Jun-18 1160 10767.65
BHARATFIN 6-Jun-18 1169.9 10786.95
BHARATFIN 7-Jun-18 1161.55 10842.85
BHARATFIN 8-Jun-18 1155.25 10856.7
BHARATFIN 11-Jun-18 1169.85 10808.05
BHARATFIN 12-Jun-18 1186.7 10817.7
BHARATFIN 13-Jun-18 1179.2
BHARATFIN 14-Jun-18 1184.55
BHARATFIN 15-Jun-18 1189.35
Symbol Date Close PriceClose
CADILAHC 16-Jun-16 317.1 8140.75
CADILAHC 17-Jun-16 313.4 8170.2
CADILAHC 20-Jun-16 315.6 8238.5
CADILAHC 21-Jun-16 315.3 8219.9
CADILAHC 22-Jun-16 318 8203.7
CADILAHC 23-Jun-16 314.15 8270.45
CADILAHC 24-Jun-16 312.2 8088.6
CADILAHC 27-Jun-16 320.05 8094.7
CADILAHC 28-Jun-16 320.95 8127.85
CADILAHC 29-Jun-16 323.3 8204
CADILAHC 30-Jun-16 328.2 8287.75
CADILAHC 1-Jul-16 328.25 8328.35
CADILAHC 4-Jul-16 333.9 8370.7
CADILAHC 5-Jul-16 334.2 8335.95
CADILAHC 7-Jul-16 343.15 8337.9
CADILAHC 8-Jul-16 360.3 8323.2
CADILAHC 11-Jul-16 370.75 8467.9
CADILAHC 12-Jul-16 371.75 8521.05
CADILAHC 13-Jul-16 360.55 8519.5
CADILAHC 14-Jul-16 364.55 8565
CADILAHC 15-Jul-16 365.8 8541.4
CADILAHC 18-Jul-16 361.05 8508.7
CADILAHC 19-Jul-16 356.7 8528.55
CADILAHC 20-Jul-16 372.75 8565.85
CADILAHC 21-Jul-16 373.3 8510.1
CADILAHC 22-Jul-16 371.85 8541.2
CADILAHC 25-Jul-16 372 8635.65
CADILAHC 26-Jul-16 374.85 8590.65
CADILAHC 27-Jul-16 357.75 8615.8
CADILAHC 28-Jul-16 361.8 8666.3
CADILAHC 29-Jul-16 366.9 8638.5
CADILAHC 1-Aug-16 352.7 8636.55
CADILAHC 2-Aug-16 348.05 8622.9
CADILAHC 3-Aug-16 347.7 8544.85
CADILAHC 4-Aug-16 368.75 8551.1
CADILAHC 5-Aug-16 376.6 8683.15
CADILAHC 8-Aug-16 373.7 8711.35
CADILAHC 9-Aug-16 379.4 8678.25
CADILAHC ### 371.3 8575.3
CADILAHC ### 372.35 8592.15
CADILAHC ### 369.5 8672.15
CADILAHC ### 364 8642.55
CADILAHC ### 374 8624.05
CADILAHC ### 367.95 8673.25
CADILAHC ### 373.05 8666.9
CADILAHC ### 369.15 8629.15
CADILAHC ### 372.15 8632.6
CADILAHC ### 376.35 8650.3
CADILAHC ### 383.85 8592.2
CADILAHC ### 382 8572.55
CADILAHC ### 380.9 8607.45
CADILAHC ### 386.2 8744.35
CADILAHC ### 380.9 8786.2
CADILAHC 1-Sep-16 375.25 8774.65
CADILAHC 2-Sep-16 384.55 8809.65
CADILAHC 6-Sep-16 383.65 8943
CADILAHC 7-Sep-16 381.8 8917.95
CADILAHC 8-Sep-16 392.2 8952.5
CADILAHC 9-Sep-16 389.85 8866.7
CADILAHC ### 382.8 8715.6
CADILAHC ### 391.35 8726.6
CADILAHC ### 385.25 8742.55
CADILAHC ### 388.2 8779.85
CADILAHC ### 387.75 8808.4
CADILAHC ### 392.95 8775.9
CADILAHC ### 391.4 8777.15
CADILAHC ### 392.05 8867.45
CADILAHC ### 394.8 8831.55
CADILAHC ### 394.05 8723.05
CADILAHC ### 397.4 8706.4
CADILAHC ### 398.85 8745.15
CADILAHC ### 386.7 8591.25
CADILAHC ### 387.8 8611.15
CADILAHC 3-Oct-16 390.5 8738.1
CADILAHC 4-Oct-16 389.35 8769.15
CADILAHC 5-Oct-16 388.9 8743.95
CADILAHC 6-Oct-16 387.15 8709.55
CADILAHC 7-Oct-16 389.85 8697.6
CADILAHC 10-Oct-16 388.25 8708.8
CADILAHC 13-Oct-16 393.7 8573.35
CADILAHC 14-Oct-16 392 8583.4
CADILAHC 17-Oct-16 390.15 8520.4
CADILAHC 18-Oct-16 394.5 8677.9
CADILAHC 19-Oct-16 391.15 8659.1
CADILAHC 20-Oct-16 388.25 8699.4
CADILAHC 21-Oct-16 391.6 8693.05
CADILAHC 24-Oct-16 389.3 8708.95
CADILAHC 25-Oct-16 407.85 8691.3
CADILAHC 26-Oct-16 388.2 8615.25
CADILAHC 27-Oct-16 395.1 8615.25
CADILAHC 28-Oct-16 422.95 8638
CADILAHC 30-Oct-16 418.9 8625.7
CADILAHC 1-Nov-16 424.5 8626.25
CADILAHC 2-Nov-16 405.45 8514
CADILAHC 3-Nov-16 396.6 8484.95
CADILAHC 4-Nov-16 390 8433.75
CADILAHC 7-Nov-16 383.75 8497.05
CADILAHC 8-Nov-16 374.65 8543.55
CADILAHC 9-Nov-16 383.95 8432
CADILAHC ### 400.55 8525.75
CADILAHC ### 380.25 8296.3
CADILAHC ### 358.25 8108.45
CADILAHC ### 373.45 8111.6
CADILAHC ### 369.15 8079.95
CADILAHC ### 372.5 8074.1
CADILAHC ### 365.9 7929.1
CADILAHC ### 371.2 8002.3
CADILAHC ### 392.05 8033.3
CADILAHC ### 396.25 7965.5
CADILAHC ### 405.2 8114.3
CADILAHC ### 410.85 8126.9
CADILAHC ### 397.55 8142.15
CADILAHC ### 401.7 8224.5
CADILAHC 1-Dec-16 399.95 8192.9
CADILAHC 2-Dec-16 395.8 8086.8
CADILAHC 5-Dec-16 397.85 8128.75
CADILAHC 6-Dec-16 394.15 8143.15
CADILAHC 7-Dec-16 391.05 8102.05
CADILAHC 8-Dec-16 395.7 8246.85
CADILAHC 9-Dec-16 391.4 8261.75
CADILAHC ### 390.2 8170.8
CADILAHC ### 383.5 8221.8
CADILAHC ### 384 8182.45
CADILAHC ### 380.15 8153.6
CADILAHC ### 376.2 8139.45
CADILAHC ### 371.35 8104.35
CADILAHC ### 370.95 8082.4
CADILAHC ### 367.8 8061.3
CADILAHC ### 355.85 7979.1
CADILAHC ### 336.85 7985.75
CADILAHC ### 338.8 7908.25
CADILAHC ### 350.75 8032.85
CADILAHC ### 349.8 8034.85
CADILAHC ### 350.7 8103.6
CADILAHC ### 356.65 8185.8
CADILAHC 2-Jan-17 354.5 8179.5
CADILAHC 3-Jan-17 354.8 8192.25
CADILAHC 4-Jan-17 362.05 8190.5
CADILAHC 5-Jan-17 367.1 8273.8
CADILAHC 6-Jan-17 379.45 8243.8
CADILAHC 9-Jan-17 361.6 8236.05
CADILAHC 10-Jan-17 355.75 8288.6
CADILAHC 11-Jan-17 356.45 8380.65
CADILAHC 12-Jan-17 349.8 8407.2
CADILAHC 13-Jan-17 349.85 8400.35
CADILAHC 16-Jan-17 349.7 8412.8
CADILAHC 17-Jan-17 349.6 8398
CADILAHC 18-Jan-17 356.4 8417
CADILAHC 19-Jan-17 361.95 8435.1
CADILAHC 20-Jan-17 359.2 8349.35
CADILAHC 23-Jan-17 357.85 8391.5
CADILAHC 24-Jan-17 359.7 8475.8
CADILAHC 25-Jan-17 357.45 8602.75
CADILAHC 27-Jan-17 362.45 8641.25
CADILAHC 30-Jan-17 375.95 8632.75
CADILAHC 31-Jan-17 350.55 8561.3
CADILAHC 1-Feb-17 352.05 8716.4
CADILAHC 2-Feb-17 365.25 8734.25
CADILAHC 3-Feb-17 365.05 8740.95
CADILAHC 6-Feb-17 368 8801.05
CADILAHC 7-Feb-17 366.55 8768.3
CADILAHC 8-Feb-17 372.6 8769.05
CADILAHC 9-Feb-17 366.25 8778.4
CADILAHC ### 364.1 8793.55
CADILAHC ### 373.15 8805.05
CADILAHC ### 365.25 8792.3
CADILAHC ### 358.4 8724.7
CADILAHC ### 429.5 8778
CADILAHC ### 450.05 8821.7
CADILAHC ### 443.65 8879.2
CADILAHC ### 439.6 8907.85
CADILAHC ### 434.2 8926.9
CADILAHC ### 430.7 8939.5
CADILAHC ### 437.6 8896.7
CADILAHC ### 440.25 8879.6
CADILAHC 1-Mar-17 438.65 8945.8
CADILAHC 2-Mar-17 430.95 8899.75
CADILAHC 3-Mar-17 431.15 8897.55
CADILAHC 6-Mar-17 439.3 8963.45
CADILAHC 7-Mar-17 436.3 8946.9
CADILAHC 8-Mar-17 443.25 8924.3
CADILAHC 9-Mar-17 440.05 8927
CADILAHC ### 437.9 8934.55
CADILAHC ### 439.1 9087
CADILAHC ### 449.4 9084.8
CADILAHC ### 442.7 9153.7
CADILAHC ### 443.65 9160.05
CADILAHC ### 445.5 9126.85
CADILAHC ### 441.55 9121.5
CADILAHC ### 438.35 9030.45
CADILAHC ### 447.95 9086.3
CADILAHC ### 445.5 9108
CADILAHC ### 449.9 9045.2
CADILAHC ### 452.95 9100.8
CADILAHC ### 448.4 9143.8
CADILAHC ### 450.4 9173.75
CADILAHC ### 442 9173.75
CADILAHC 3-Apr-17 442.9 9237.85
CADILAHC 5-Apr-17 449.35 9265.15
CADILAHC 6-Apr-17 447.85 9261.95
CADILAHC 7-Apr-17 455.45 9198.3
CADILAHC 10-Apr-17 451.25 9181.45
CADILAHC 11-Apr-17 459.05 9237
CADILAHC 12-Apr-17 456.65 9203.45
CADILAHC 13-Apr-17 452.45 9150.8
CADILAHC 17-Apr-17 452.95 9139.3
CADILAHC 18-Apr-17 442.7 9105.15
CADILAHC 19-Apr-17 443.7 9103.5
CADILAHC 20-Apr-17 449.25 9136.4
CADILAHC 21-Apr-17 449.95 9119.4
CADILAHC 24-Apr-17 452.65 9217.95
CADILAHC 25-Apr-17 456.9 9306.6
CADILAHC 26-Apr-17 455.7 9351.85
CADILAHC 27-Apr-17 443.7 9342.15
CADILAHC 28-Apr-17 440.25 9304.05
CADILAHC 2-May-17 448.7 9313.8
CADILAHC 3-May-17 452.7 9311.95
CADILAHC 4-May-17 457.8 9359.9
CADILAHC 5-May-17 466.1 9285.3
CADILAHC 8-May-17 466.6 9314.05
CADILAHC 9-May-17 473.85 9316.85
CADILAHC ### 470.15 9407.3
CADILAHC ### 493.1 9422.4
CADILAHC ### 487.9 9400.9
CADILAHC ### 488.35 9445.4
CADILAHC ### 490.05 9512.25
CADILAHC ### 477.85 9525.75
CADILAHC ### 469 9429.45
CADILAHC ### 459.9 9427.9
CADILAHC ### 458.55 9438.25
CADILAHC ### 440.85 9386.15
CADILAHC ### 440.65 9360.55
CADILAHC ### 426.7 9509.75
CADILAHC ### 443.95 9595.1
CADILAHC ### 455.85 9604.9
CADILAHC ### 471.7 9624.55
CADILAHC ### 464.1 9621.25
CADILAHC 1-Jun-17 470.95 9616.1
CADILAHC 2-Jun-17 494.2 9653.5
CADILAHC 5-Jun-17 490.6 9675.1
CADILAHC 6-Jun-17 489.5 9637.15
CADILAHC 7-Jun-17 536.9 9663.9
CADILAHC 8-Jun-17 541.05 9647.25
CADILAHC 9-Jun-17 540.85 9668.25
CADILAHC 12-Jun-17 549.15 9616.4
CADILAHC 13-Jun-17 542.1 9606.9
CADILAHC 14-Jun-17 528.85 9618.15
CADILAHC 15-Jun-17 532.55 9578.05
CADILAHC 16-Jun-17 525.55 9588.05
CADILAHC 19-Jun-17 531.35 9657.55
CADILAHC 20-Jun-17 523.55 9653.5
CADILAHC 21-Jun-17 521 9633.6
CADILAHC 22-Jun-17 525.3 9630
CADILAHC 23-Jun-17 525.6 9574.95
CADILAHC 27-Jun-17 526.6 9511.4
CADILAHC 28-Jun-17 527.7 9491.25
CADILAHC 29-Jun-17 520.95 9504.1
CADILAHC 30-Jun-17 525.15 9520.9
CADILAHC 3-Jul-17 523.75 9615
CADILAHC 4-Jul-17 513.85 9613.3
CADILAHC 5-Jul-17 517.25 9637.6
CADILAHC 6-Jul-17 510.35 9674.55
CADILAHC 7-Jul-17 515.25 9665.8
CADILAHC 10-Jul-17 519.6 9771.05
CADILAHC 11-Jul-17 518.1 9786.05
CADILAHC 12-Jul-17 517.1 9816.1
CADILAHC 13-Jul-17 519.85 9891.7
CADILAHC 14-Jul-17 530.05 9886.35
CADILAHC 17-Jul-17 538.5 9915.95
CADILAHC 18-Jul-17 524.45 9827.15
CADILAHC 19-Jul-17 544.95 9899.6
CADILAHC 20-Jul-17 525.8 9873.3
CADILAHC 21-Jul-17 529.3 9915.25
CADILAHC 24-Jul-17 531.3 9966.4
CADILAHC 25-Jul-17 543.65 9964.55
CADILAHC 26-Jul-17 548.75 10020.65
CADILAHC 27-Jul-17 540.4 10020.55
CADILAHC 28-Jul-17 545.85 10014.5
CADILAHC 31-Jul-17 543.65 10077.1
CADILAHC 1-Aug-17 540.65 10114.65
CADILAHC 2-Aug-17 540.8 10081.5
CADILAHC 3-Aug-17 546.25 10013.65
CADILAHC 4-Aug-17 532.9 10066.4
CADILAHC 7-Aug-17 533.05 10057.4
CADILAHC 8-Aug-17 530 9978.55
CADILAHC 9-Aug-17 485.45 9908.05
CADILAHC ### 466.15 9820.25
CADILAHC ### 482.5 9710.8
CADILAHC ### 485.05 9794.15
CADILAHC ### 483.25 9897.3
CADILAHC ### 481.6 9904.15
CADILAHC ### 473.4 9837.4
CADILAHC ### 473.25 9754.35
CADILAHC ### 468.5 9765.55
CADILAHC ### 462.65 9852.5
CADILAHC ### 494.35 9857.05
CADILAHC ### 501.95 9912.8
CADILAHC ### 498.6 9796.05
CADILAHC ### 504.3 9884.4
CADILAHC ### 500 9917.9
CADILAHC 1-Sep-17 507.55 9974.4
CADILAHC 4-Sep-17 506.45 9912.85
CADILAHC 5-Sep-17 509.95 9952.2
CADILAHC 6-Sep-17 494.25 9916.2
CADILAHC 7-Sep-17 511.15 9929.9
CADILAHC 8-Sep-17 501.75 9934.8
CADILAHC ### 477.15 10006.05
CADILAHC ### 477.8 10093.05
CADILAHC ### 481.4 10079.3
CADILAHC ### 480.5 10086.6
CADILAHC ### 481.95 10085.4
CADILAHC ### 487.85 10153.1
CADILAHC ### 485.2 10147.55
CADILAHC ### 486.85 10141.15
CADILAHC ### 504.45 10121.9
CADILAHC ### 489.1 9964.4
CADILAHC ### 481.95 9872.6
CADILAHC ### 473.8 9871.5
CADILAHC ### 454.3 9735.75
CADILAHC ### 467.65 9768.95
CADILAHC ### 470.35 9788.6
CADILAHC 3-Oct-17 473.75 9859.5
CADILAHC 4-Oct-17 494.05 9914.9
CADILAHC 5-Oct-17 500.75 9888.7
CADILAHC 6-Oct-17 499.7 9979.7
CADILAHC 9-Oct-17 496.35 9988.75
CADILAHC 10-Oct-17 493.05 10016.95
CADILAHC 11-Oct-17 491.25 9984.8
CADILAHC 12-Oct-17 500.55 10096.4
CADILAHC 13-Oct-17 501.95 10167.45
CADILAHC 16-Oct-17 500.7 10230.85
CADILAHC 17-Oct-17 497.25 10234.45
CADILAHC 18-Oct-17 491.45 10210.85
CADILAHC 19-Oct-17 490.75 10146.55
CADILAHC 23-Oct-17 491.6 10184.85
CADILAHC 24-Oct-17 482.7 10207.7
CADILAHC 25-Oct-17 480.2 10295.35
CADILAHC 26-Oct-17 484.05 10343.8
CADILAHC 27-Oct-17 490.25 10323.05
CADILAHC 30-Oct-17 498.25 10363.65
CADILAHC 31-Oct-17 503.45 10335.3
CADILAHC 1-Nov-17 496.55 10440.5
CADILAHC 2-Nov-17 507.9 10423.8
CADILAHC 3-Nov-17 496.45 10452.5
CADILAHC 6-Nov-17 502.85 10451.8
CADILAHC 7-Nov-17 497.65 10350.15
CADILAHC 8-Nov-17 497.1 10303.15
CADILAHC 9-Nov-17 478.8 10308.95
CADILAHC ### 463.9 10321.75
CADILAHC ### 448.75 10224.95
CADILAHC ### 448.2 10186.6
CADILAHC ### 439.15 10118.05
CADILAHC ### 442.9 10214.75
CADILAHC ### 446.95 10283.6
CADILAHC ### 445.55 10298.75
CADILAHC ### 448.6 10326.9
CADILAHC ### 442.35 10342.3
CADILAHC ### 443.75 10348.75
CADILAHC ### 447.2 10389.7
CADILAHC ### 443.6 10399.55
CADILAHC ### 441.1 10370.25
CADILAHC ### 439.65 10361.3
CADILAHC ### 428.75 10226.55
CADILAHC 1-Dec-17 425.8 10121.8
CADILAHC 4-Dec-17 424.15 10127.75
CADILAHC 5-Dec-17 424.55 10118.25
CADILAHC 6-Dec-17 418.6 10044.1
CADILAHC 7-Dec-17 418.2 10166.7
CADILAHC 8-Dec-17 416.95 10265.65
CADILAHC ### 420.05 10322.25
CADILAHC ### 414.85 10240.15
CADILAHC ### 406.35 10192.95
CADILAHC ### 409.65 10252.1
CADILAHC ### 411.2 10333.25
CADILAHC ### 417.15 10388.75
CADILAHC ### 417.45 10463.2
CADILAHC ### 419.4 10444.2
CADILAHC ### 426.2 10440.3
CADILAHC ### 423.3 10493
CADILAHC ### 427.95 10531.5
CADILAHC ### 430.7 10490.75
CADILAHC ### 423.85 10477.9
CADILAHC ### 433.5 10530.7
CADILAHC 1-Jan-18 432.55 10435.55
CADILAHC 2-Jan-18 428.3 10442.2
CADILAHC 3-Jan-18 428.5 10443.2
CADILAHC 4-Jan-18 431.5 10504.8
CADILAHC 5-Jan-18 440.2 10558.85
CADILAHC 8-Jan-18 452 10623.6
CADILAHC 9-Jan-18 444.25 10637
CADILAHC 10-Jan-18 443.7 10632.2
CADILAHC 11-Jan-18 444.9 10651.2
CADILAHC 12-Jan-18 448.55 10681.25
CADILAHC 15-Jan-18 440.2 10741.55
CADILAHC 16-Jan-18 436.1 10700.45
CADILAHC 17-Jan-18 440.25 10788.55
CADILAHC 18-Jan-18 437.6 10817
CADILAHC 19-Jan-18 441.55 10894.7
CADILAHC 22-Jan-18 438.75 10966.2
CADILAHC 23-Jan-18 430.95 11083.7
CADILAHC 24-Jan-18 424.75 11086
CADILAHC 25-Jan-18 418.15 11069.65
CADILAHC 29-Jan-18 419.8 11130.4
CADILAHC 30-Jan-18 425.3 11049.65
CADILAHC 31-Jan-18 425.8 11027.7
CADILAHC 1-Feb-18 417.65 11016.9
CADILAHC 2-Feb-18 410.85 10760.6
CADILAHC 5-Feb-18 408.15 10666.55
CADILAHC 6-Feb-18 404.5 10498.25
CADILAHC 7-Feb-18 396.35 10476.7
CADILAHC 8-Feb-18 405.2 10576.85
CADILAHC 9-Feb-18 411.75 10454.95
CADILAHC ### 423.65 10539.75
CADILAHC ### 419.6 10500.9
CADILAHC ### 417.1 10545.5
CADILAHC ### 414.3 10452.3
CADILAHC ### 408.95 10378.4
CADILAHC ### 409.05 10360.4
CADILAHC ### 411.15 10397.45
CADILAHC ### 400.65 10382.7
CADILAHC ### 406.55 10491.05
CADILAHC ### 406.9 10582.6
CADILAHC ### 407.9 10554.3
CADILAHC ### 405.1 10492.85
CADILAHC 1-Mar-18 404.05 10458.35
CADILAHC 5-Mar-18 391.9 10358.85
CADILAHC 6-Mar-18 389.6 10249.25
CADILAHC 7-Mar-18 381.3 10154.2
CADILAHC 8-Mar-18 388.9 10242.65
CADILAHC 9-Mar-18 384.2 10226.85
CADILAHC ### 389.3 10421.4
CADILAHC ### 390.45 10426.85
CADILAHC ### 388.7 10410.9
CADILAHC ### 385.1 10360.15
CADILAHC ### 379.1 10195.15
CADILAHC ### 376.95 10094.25
CADILAHC ### 385.45 10124.35
CADILAHC ### 379.75 10155.25
CADILAHC ### 377.3 10114.75
CADILAHC ### 370.35 9998.05
CADILAHC ### 387.1 10130.65
CADILAHC ### 382 10184.15
CADILAHC ### 377.85 10113.7
CADILAHC 2-Apr-18 385.05 10211.8
CADILAHC 3-Apr-18 394 10245
CADILAHC 4-Apr-18 394.7 10128.4
CADILAHC 5-Apr-18 394.35 10325.15
CADILAHC 6-Apr-18 393.75 10331.6
CADILAHC 9-Apr-18 391.15 10379.35
CADILAHC 10-Apr-18 388.65 10402.25
CADILAHC 11-Apr-18 389.35 10417.15
CADILAHC 12-Apr-18 390.2 10458.65
CADILAHC 13-Apr-18 391.15 10480.6
CADILAHC 16-Apr-18 390.75 10528.35
CADILAHC 17-Apr-18 387.7 10548.7
CADILAHC 18-Apr-18 385.1 10526.2
CADILAHC 19-Apr-18 387.65 10565.3
CADILAHC 20-Apr-18 385.15 10564.05
CADILAHC 23-Apr-18 398.95 10584.7
CADILAHC 24-Apr-18 404.9 10614.35
CADILAHC 25-Apr-18 402.85 10570.55
CADILAHC 26-Apr-18 409.2 10617.8
CADILAHC 27-Apr-18 406.6 10692.3
CADILAHC 30-Apr-18 412.35 10739.35
CADILAHC 2-May-18 406.35 10718.05
CADILAHC 3-May-18 393.8 10679.65
CADILAHC 4-May-18 389.4 10618.25
CADILAHC 7-May-18 391.25 10715.5
CADILAHC 8-May-18 393.75 10717.8
CADILAHC 9-May-18 400.35 10741.7
CADILAHC ### 398.7 10716.55
CADILAHC ### 393.4 10806.5
CADILAHC ### 392.4 10806.6
CADILAHC ### 384.35 10801.85
CADILAHC ### 384 10741.1
CADILAHC ### 386.95 10682.7
CADILAHC ### 369.7 10596.4
CADILAHC ### 353.15 10516.7
CADILAHC ### 343.05 10536.7
CADILAHC ### 346.6 10430.35
CADILAHC ### 357.25 10513.85
CADILAHC ### 382.2 10605.15
CADILAHC ### 369.45 10688.65
CADILAHC ### 366.75 10633.3
CADILAHC ### 367.5 10614.35
CADILAHC ### 361.3 10736.15
CADILAHC 1-Jun-18 353 10696.2
CADILAHC 4-Jun-18 352 10628.5
CADILAHC 5-Jun-18 348.5 10593.15
CADILAHC 6-Jun-18 349.95 10684.65
CADILAHC 7-Jun-18 355.9 10768.35
CADILAHC 8-Jun-18 364.35 10767.65
CADILAHC 11-Jun-18 368.45 10786.95
CADILAHC 12-Jun-18 380.2 10842.85
CADILAHC 13-Jun-18 393.8 10856.7
CADILAHC 14-Jun-18 398.7 10808.05
CADILAHC 15-Jun-18 398.5 10817.7
Symbol Date Close PriceClose
CEATLTD 16-Jun-16 855.6 8140.75
CEATLTD 17-Jun-16 831.25 8170.2
CEATLTD 20-Jun-16 839.2 8238.5
CEATLTD 21-Jun-16 831.3 8219.9
CEATLTD 22-Jun-16 820.95 8203.7
CEATLTD 23-Jun-16 810.55 8270.45
CEATLTD 24-Jun-16 772.6 8088.6
CEATLTD 27-Jun-16 794.65 8094.7
CEATLTD 28-Jun-16 814.3 8127.85
CEATLTD 29-Jun-16 850.55 8204
CEATLTD 30-Jun-16 838.85 8287.75
CEATLTD 1-Jul-16 863.15 8328.35
CEATLTD 4-Jul-16 883.35 8370.7
CEATLTD 5-Jul-16 866.55 8335.95
CEATLTD 7-Jul-16 853.55 8337.9
CEATLTD 8-Jul-16 850.9 8323.2
CEATLTD 11-Jul-16 855.7 8467.9
CEATLTD 12-Jul-16 875.65 8521.05
CEATLTD 13-Jul-16 861.7 8519.5
CEATLTD 14-Jul-16 869.1 8565
CEATLTD 15-Jul-16 858.85 8541.4
CEATLTD 18-Jul-16 884.7 8508.7
CEATLTD 19-Jul-16 877 8528.55
CEATLTD 20-Jul-16 878.35 8565.85
CEATLTD 21-Jul-16 878 8510.1
CEATLTD 22-Jul-16 884.95 8541.2
CEATLTD 25-Jul-16 906.3 8635.65
CEATLTD 26-Jul-16 865.8 8590.65
CEATLTD 27-Jul-16 881.25 8615.8
CEATLTD 28-Jul-16 881.8 8666.3
CEATLTD 29-Jul-16 863.75 8638.5
CEATLTD 1-Aug-16 863.65 8636.55
CEATLTD 2-Aug-16 858.05 8622.9
CEATLTD 3-Aug-16 848.85 8544.85
CEATLTD 4-Aug-16 857.6 8551.1
CEATLTD 5-Aug-16 908.35 8683.15
CEATLTD 8-Aug-16 913.95 8711.35
CEATLTD 9-Aug-16 907.8 8678.25
CEATLTD ### 881 8575.3
CEATLTD ### 883.65 8592.15
CEATLTD ### 876.5 8672.15
CEATLTD ### 877.4 8642.55
CEATLTD ### 886.45 8624.05
CEATLTD ### 868.75 8673.25
CEATLTD ### 865 8666.9
CEATLTD ### 845.9 8629.15
CEATLTD ### 853.4 8632.6
CEATLTD ### 868.95 8650.3
CEATLTD ### 859.6 8592.2
CEATLTD ### 866.5 8572.55
CEATLTD ### 898.65 8607.45
CEATLTD ### 908.05 8744.35
CEATLTD ### 893.2 8786.2
CEATLTD 1-Sep-16 891.3 8774.65
CEATLTD 2-Sep-16 952.7 8809.65
CEATLTD 6-Sep-16 969.55 8943
CEATLTD 7-Sep-16 1015.95 8917.95
CEATLTD 8-Sep-16 1031 8952.5
CEATLTD 9-Sep-16 1035.9 8866.7
CEATLTD ### 990.2 8715.6
CEATLTD ### 1045.15 8726.6
CEATLTD ### 1064.45 8742.55
CEATLTD ### 1065 8779.85
CEATLTD ### 1128.9 8808.4
CEATLTD ### 1139.35 8775.9
CEATLTD ### 1166.65 8777.15
CEATLTD ### 1180.15 8867.45
CEATLTD ### 1183.15 8831.55
CEATLTD ### 1188 8723.05
CEATLTD ### 1194.4 8706.4
CEATLTD ### 1255.8 8745.15
CEATLTD ### 1229.7 8591.25
CEATLTD ### 1326.4 8611.15
CEATLTD 3-Oct-16 1365.15 8738.1
CEATLTD 4-Oct-16 1369.9 8769.15
CEATLTD 5-Oct-16 1398.1 8743.95
CEATLTD 6-Oct-16 1394.85 8709.55
CEATLTD 7-Oct-16 1372.15 8697.6
CEATLTD 10-Oct-16 1367.15 8708.8
CEATLTD 13-Oct-16 1388.1 8573.35
CEATLTD 14-Oct-16 1375.3 8583.4
CEATLTD 17-Oct-16 1286.65 8520.4
CEATLTD 18-Oct-16 1330.9 8677.9
CEATLTD 19-Oct-16 1285.3 8659.1
CEATLTD 20-Oct-16 1301.75 8699.4
CEATLTD 21-Oct-16 1316.25 8693.05
CEATLTD 24-Oct-16 1268 8708.95
CEATLTD 25-Oct-16 1263.6 8691.3
CEATLTD 26-Oct-16 1221.25 8615.25
CEATLTD 27-Oct-16 1195.9 8615.25
CEATLTD 28-Oct-16 1214.35 8638
CEATLTD 30-Oct-16 1215.55 8625.7
CEATLTD 1-Nov-16 1248.4 8626.25
CEATLTD 2-Nov-16 1203.15 8514
CEATLTD 3-Nov-16 1233.35 8484.95
CEATLTD 4-Nov-16 1200.35 8433.75
CEATLTD 7-Nov-16 1220.3 8497.05
CEATLTD 8-Nov-16 1308.8 8543.55
CEATLTD 9-Nov-16 1335.15 8432
CEATLTD ### 1328.2 8525.75
CEATLTD ### 1274.8 8296.3
CEATLTD ### 1232.05 8108.45
CEATLTD ### 1242.5 8111.6
CEATLTD ### 1226.75 8079.95
CEATLTD ### 1205.6 8074.1
CEATLTD ### 1156.7 7929.1
CEATLTD ### 1148.55 8002.3
CEATLTD ### 1150 8033.3
CEATLTD ### 1150.9 7965.5
CEATLTD ### 1161.05 8114.3
CEATLTD ### 1194.8 8126.9
CEATLTD ### 1218.2 8142.15
CEATLTD ### 1280.65 8224.5
CEATLTD 1-Dec-16 1260.85 8192.9
CEATLTD 2-Dec-16 1230.75 8086.8
CEATLTD 5-Dec-16 1261.55 8128.75
CEATLTD 6-Dec-16 1269.05 8143.15
CEATLTD 7-Dec-16 1253 8102.05
CEATLTD 8-Dec-16 1266.1 8246.85
CEATLTD 9-Dec-16 1278.4 8261.75
CEATLTD ### 1243.25 8170.8
CEATLTD ### 1250.6 8221.8
CEATLTD ### 1242.95 8182.45
CEATLTD ### 1283.15 8153.6
CEATLTD ### 1248.85 8139.45
CEATLTD ### 1251.05 8104.35
CEATLTD ### 1204.35 8082.4
CEATLTD ### 1151.5 8061.3
CEATLTD ### 1129.1 7979.1
CEATLTD ### 1143.65 7985.75
CEATLTD ### 1135.45 7908.25
CEATLTD ### 1143.05 8032.85
CEATLTD ### 1128.85 8034.85
CEATLTD ### 1156.45 8103.6
CEATLTD ### 1163.1 8185.8
CEATLTD 2-Jan-17 1180.15 8179.5
CEATLTD 3-Jan-17 1193.5 8192.25
CEATLTD 4-Jan-17 1180.4 8190.5
CEATLTD 5-Jan-17 1192.4 8273.8
CEATLTD 6-Jan-17 1197.45 8243.8
CEATLTD 9-Jan-17 1179.7 8236.05
CEATLTD 10-Jan-17 1218.15 8288.6
CEATLTD 11-Jan-17 1229.3 8380.65
CEATLTD 12-Jan-17 1205.2 8407.2
CEATLTD 13-Jan-17 1200.9 8400.35
CEATLTD 16-Jan-17 1185.1 8412.8
CEATLTD 17-Jan-17 1196.5 8398
CEATLTD 18-Jan-17 1212.5 8417
CEATLTD 19-Jan-17 1183.15 8435.1
CEATLTD 20-Jan-17 1175.35 8349.35
CEATLTD 23-Jan-17 1180.05 8391.5
CEATLTD 24-Jan-17 1167.95 8475.8
CEATLTD 25-Jan-17 1185.85 8602.75
CEATLTD 27-Jan-17 1205.3 8641.25
CEATLTD 30-Jan-17 1180.95 8632.75
CEATLTD 31-Jan-17 1168.6 8561.3
CEATLTD 1-Feb-17 1210.75 8716.4
CEATLTD 2-Feb-17 1190.1 8734.25
CEATLTD 3-Feb-17 1191.25 8740.95
CEATLTD 6-Feb-17 1176.65 8801.05
CEATLTD 7-Feb-17 1146.15 8768.3
CEATLTD 8-Feb-17 1163.45 8769.05
CEATLTD 9-Feb-17 1144.2 8778.4
CEATLTD ### 1151.7 8793.55
CEATLTD ### 1119.65 8805.05
CEATLTD ### 1106.25 8792.3
CEATLTD ### 1085.85 8724.7
CEATLTD ### 1127.35 8778
CEATLTD ### 1130.15 8821.7
CEATLTD ### 1121.85 8879.2
CEATLTD ### 1114.25 8907.85
CEATLTD ### 1131.25 8926.9
CEATLTD ### 1156.6 8939.5
CEATLTD ### 1170.4 8896.7
CEATLTD ### 1180.55 8879.6
CEATLTD 1-Mar-17 1180.3 8945.8
CEATLTD 2-Mar-17 1152.15 8899.75
CEATLTD 3-Mar-17 1167.9 8897.55
CEATLTD 6-Mar-17 1164.35 8963.45
CEATLTD 7-Mar-17 1168.15 8946.9
CEATLTD 8-Mar-17 1157.75 8924.3
CEATLTD 9-Mar-17 1163.5 8927
CEATLTD ### 1153.9 8934.55
CEATLTD ### 1222.85 9087
CEATLTD ### 1259.8 9084.8
CEATLTD ### 1256.9 9153.7
CEATLTD ### 1267.75 9160.05
CEATLTD ### 1279.35 9126.85
CEATLTD ### 1287.8 9121.5
CEATLTD ### 1292.2 9030.45
CEATLTD ### 1322.1 9086.3
CEATLTD ### 1319.85 9108
CEATLTD ### 1332.3 9045.2
CEATLTD ### 1295.6 9100.8
CEATLTD ### 1297 9143.8
CEATLTD ### 1313.8 9173.75
CEATLTD ### 1324.85 9173.75
CEATLTD 3-Apr-17 1335.3 9237.85
CEATLTD 5-Apr-17 1337.25 9265.15
CEATLTD 6-Apr-17 1387.05 9261.95
CEATLTD 7-Apr-17 1376.95 9198.3
CEATLTD 10-Apr-17 1383.7 9181.45
CEATLTD 11-Apr-17 1462.5 9237
CEATLTD 12-Apr-17 1435.8 9203.45
CEATLTD 13-Apr-17 1451.15 9150.8
CEATLTD 17-Apr-17 1453.5 9139.3
CEATLTD 18-Apr-17 1430.7 9105.15
CEATLTD 19-Apr-17 1434.8 9103.5
CEATLTD 20-Apr-17 1466.1 9136.4
CEATLTD 21-Apr-17 1445 9119.4
CEATLTD 24-Apr-17 1454.75 9217.95
CEATLTD 25-Apr-17 1462.7 9306.6
CEATLTD 26-Apr-17 1555 9351.85
CEATLTD 27-Apr-17 1542.75 9342.15
CEATLTD 28-Apr-17 1525.9 9304.05
CEATLTD 2-May-17 1595.6 9313.8
CEATLTD 3-May-17 1657.05 9311.95
CEATLTD 4-May-17 1621.95 9359.9
CEATLTD 5-May-17 1660.5 9285.3
CEATLTD 8-May-17 1667.4 9314.05
CEATLTD 9-May-17 1699.85 9316.85
CEATLTD ### 1647.55 9407.3
CEATLTD ### 1660.55 9422.4
CEATLTD ### 1626.8 9400.9
CEATLTD ### 1638.05 9445.4
CEATLTD ### 1710.95 9512.25
CEATLTD ### 1846.35 9525.75
CEATLTD ### 1834.8 9429.45
CEATLTD ### 1782.15 9427.9
CEATLTD ### 1738.9 9438.25
CEATLTD ### 1745.65 9386.15
CEATLTD ### 1698.35 9360.55
CEATLTD ### 1679.7 9509.75
CEATLTD ### 1681.95 9595.1
CEATLTD ### 1672.5 9604.9
CEATLTD ### 1672.95 9624.55
CEATLTD ### 1683.4 9621.25
CEATLTD 1-Jun-17 1790.8 9616.1
CEATLTD 2-Jun-17 1851.5 9653.5
CEATLTD 5-Jun-17 1871.9 9675.1
CEATLTD 6-Jun-17 1892.45 9637.15
CEATLTD 7-Jun-17 1894.7 9663.9
CEATLTD 8-Jun-17 1893.55 9647.25
CEATLTD 9-Jun-17 1907.95 9668.25
CEATLTD 12-Jun-17 1902.8 9616.4
CEATLTD 13-Jun-17 1867.05 9606.9
CEATLTD 14-Jun-17 1858.4 9618.15
CEATLTD 15-Jun-17 1871.9 9578.05
CEATLTD 16-Jun-17 1861.3 9588.05
CEATLTD 19-Jun-17 1853.95 9657.55
CEATLTD 20-Jun-17 1868.8 9653.5
CEATLTD 21-Jun-17 1869.95 9633.6
CEATLTD 22-Jun-17 1834.8 9630
CEATLTD 23-Jun-17 1806.1 9574.95
CEATLTD 27-Jun-17 1781.65 9511.4
CEATLTD 28-Jun-17 1809.8 9491.25
CEATLTD 29-Jun-17 1799.7 9504.1
CEATLTD 30-Jun-17 1795 9520.9
CEATLTD 3-Jul-17 1865 9615
CEATLTD 4-Jul-17 1858.15 9613.3
CEATLTD 5-Jul-17 1866.2 9637.6
CEATLTD 6-Jul-17 1892.1 9674.55
CEATLTD 7-Jul-17 1903.6 9665.8
CEATLTD 10-Jul-17 1885.9 9771.05
CEATLTD 11-Jul-17 1863.1 9786.05
CEATLTD 12-Jul-17 1883 9816.1
CEATLTD 13-Jul-17 1879.55 9891.7
CEATLTD 14-Jul-17 1874.8 9886.35
CEATLTD 17-Jul-17 1894.3 9915.95
CEATLTD 18-Jul-17 1859.7 9827.15
CEATLTD 19-Jul-17 1851.25 9899.6
CEATLTD 20-Jul-17 1828.1 9873.3
CEATLTD 21-Jul-17 1848.8 9915.25
CEATLTD 24-Jul-17 1843.2 9966.4
CEATLTD 25-Jul-17 1878.45 9964.55
CEATLTD 26-Jul-17 1873.9 10020.65
CEATLTD 27-Jul-17 1872.6 10020.55
CEATLTD 28-Jul-17 1852.2 10014.5
CEATLTD 31-Jul-17 1877.15 10077.1
CEATLTD 1-Aug-17 1876.95 10114.65
CEATLTD 2-Aug-17 1927.05 10081.5
CEATLTD 3-Aug-17 1903.65 10013.65
CEATLTD 4-Aug-17 1740.35 10066.4
CEATLTD 7-Aug-17 1814.35 10057.4
CEATLTD 8-Aug-17 1765 9978.55
CEATLTD 9-Aug-17 1689.6 9908.05
CEATLTD ### 1699.3 9820.25
CEATLTD ### 1693.35 9710.8
CEATLTD ### 1698.1 9794.15
CEATLTD ### 1712.3 9897.3
CEATLTD ### 1731.3 9904.15
CEATLTD ### 1704.2 9837.4
CEATLTD ### 1675.65 9754.35
CEATLTD ### 1628.8 9765.55
CEATLTD ### 1671.8 9852.5
CEATLTD ### 1649.9 9857.05
CEATLTD ### 1651.75 9912.8
CEATLTD ### 1653.55 9796.05
CEATLTD ### 1661.6 9884.4
CEATLTD ### 1705.7 9917.9
CEATLTD 1-Sep-17 1733.75 9974.4
CEATLTD 4-Sep-17 1705.35 9912.85
CEATLTD 5-Sep-17 1732.8 9952.2
CEATLTD 6-Sep-17 1730 9916.2
CEATLTD 7-Sep-17 1734.75 9929.9
CEATLTD 8-Sep-17 1724.4 9934.8
CEATLTD ### 1751.6 10006.05
CEATLTD ### 1778.15 10093.05
CEATLTD ### 1761 10079.3
CEATLTD ### 1762.85 10086.6
CEATLTD ### 1764.3 10085.4
CEATLTD ### 1790.05 10153.1
CEATLTD ### 1779.15 10147.55
CEATLTD ### 1771.8 10141.15
CEATLTD ### 1741.7 10121.9
CEATLTD ### 1733.6 9964.4
CEATLTD ### 1683.45 9872.6
CEATLTD ### 1675.75 9871.5
CEATLTD ### 1667.55 9735.75
CEATLTD ### 1692.5 9768.95
CEATLTD ### 1714.6 9788.6
CEATLTD 3-Oct-17 1704.6 9859.5
CEATLTD 4-Oct-17 1709.45 9914.9
CEATLTD 5-Oct-17 1718.95 9888.7
CEATLTD 6-Oct-17 1746.15 9979.7
CEATLTD 9-Oct-17 1743.4 9988.75
CEATLTD 10-Oct-17 1754.3 10016.95
CEATLTD 11-Oct-17 1715.35 9984.8
CEATLTD 12-Oct-17 1730.05 10096.4
CEATLTD 13-Oct-17 1729.65 10167.45
CEATLTD 16-Oct-17 1728.1 10230.85
CEATLTD 17-Oct-17 1738.75 10234.45
CEATLTD 18-Oct-17 1724.75 10210.85
CEATLTD 19-Oct-17 1715.1 10146.55
CEATLTD 23-Oct-17 1683.35 10184.85
CEATLTD 24-Oct-17 1676.55 10207.7
CEATLTD 25-Oct-17 1666.55 10295.35
CEATLTD 26-Oct-17 1671.2 10343.8
CEATLTD 27-Oct-17 1679.8 10323.05
CEATLTD 30-Oct-17 1691.35 10363.65
CEATLTD 31-Oct-17 1671.9 10335.3
CEATLTD 1-Nov-17 1684 10440.5
CEATLTD 2-Nov-17 1688.55 10423.8
CEATLTD 3-Nov-17 1699.95 10452.5
CEATLTD 6-Nov-17 1790.05 10451.8
CEATLTD 7-Nov-17 1715.55 10350.15
CEATLTD 8-Nov-17 1702.1 10303.15
CEATLTD 9-Nov-17 1710.25 10308.95
CEATLTD ### 1734.45 10321.75
CEATLTD ### 1747.35 10224.95
CEATLTD ### 1715.15 10186.6
CEATLTD ### 1749.35 10118.05
CEATLTD ### 1773.9 10214.75
CEATLTD ### 1775.25 10283.6
CEATLTD ### 1777 10298.75
CEATLTD ### 1839.3 10326.9
CEATLTD ### 1837.65 10342.3
CEATLTD ### 1813.25 10348.75
CEATLTD ### 1822.1 10389.7
CEATLTD ### 1845.25 10399.55
CEATLTD ### 1834.4 10370.25
CEATLTD ### 1817.1 10361.3
CEATLTD ### 1784.1 10226.55
CEATLTD 1-Dec-17 1743 10121.8
CEATLTD 4-Dec-17 1732.25 10127.75
CEATLTD 5-Dec-17 1720.05 10118.25
CEATLTD 6-Dec-17 1705.3 10044.1
CEATLTD 7-Dec-17 1718.4 10166.7
CEATLTD 8-Dec-17 1741.55 10265.65
CEATLTD ### 1752.3 10322.25
CEATLTD ### 1732.6 10240.15
CEATLTD ### 1721.8 10192.95
CEATLTD ### 1722.2 10252.1
CEATLTD ### 1775.35 10333.25
CEATLTD ### 1796.95 10388.75
CEATLTD ### 1835.15 10463.2
CEATLTD ### 1841.45 10444.2
CEATLTD ### 1918.45 10440.3
CEATLTD ### 1949.8 10493
CEATLTD ### 2003.2 10531.5
CEATLTD ### 1944.45 10490.75
CEATLTD ### 1946.45 10477.9
CEATLTD ### 1950.85 10530.7
CEATLTD 1-Jan-18 1943.7 10435.55
CEATLTD 2-Jan-18 1919.65 10442.2
CEATLTD 3-Jan-18 1945.55 10443.2
CEATLTD 4-Jan-18 1941.15 10504.8
CEATLTD 5-Jan-18 1977.5 10558.85
CEATLTD 8-Jan-18 1958.1 10623.6
CEATLTD 9-Jan-18 2001.95 10637
CEATLTD 10-Jan-18 1962.8 10632.2
CEATLTD 11-Jan-18 1969.65 10651.2
CEATLTD 12-Jan-18 1975.65 10681.25
CEATLTD 15-Jan-18 1973.05 10741.55
CEATLTD 16-Jan-18 1905.4 10700.45
CEATLTD 17-Jan-18 1920.65 10788.55
CEATLTD 18-Jan-18 1872.35 10817
CEATLTD 19-Jan-18 1866.85 10894.7
CEATLTD 22-Jan-18 1837.85 10966.2
CEATLTD 23-Jan-18 1856.85 11083.7
CEATLTD 24-Jan-18 1869.25 11086
CEATLTD 25-Jan-18 1834.05 11069.65
CEATLTD 29-Jan-18 1809.35 11130.4
CEATLTD 30-Jan-18 1840 11049.65
CEATLTD 31-Jan-18 1820.85 11027.7
CEATLTD 1-Feb-18 1884.95 11016.9
CEATLTD 2-Feb-18 1647.45 10760.6
CEATLTD 5-Feb-18 1619.65 10666.55
CEATLTD 6-Feb-18 1504.35 10498.25
CEATLTD 7-Feb-18 1519.7 10476.7
CEATLTD 8-Feb-18 1524.7 10576.85
CEATLTD 9-Feb-18 1548.7 10454.95
CEATLTD ### 1612.3 10539.75
CEATLTD ### 1621.4 10500.9
CEATLTD ### 1646.25 10545.5
CEATLTD ### 1627.4 10452.3
CEATLTD ### 1629.25 10378.4
CEATLTD ### 1601.05 10360.4
CEATLTD ### 1587.2 10397.45
CEATLTD ### 1571.45 10382.7
CEATLTD ### 1617.6 10491.05
CEATLTD ### 1613.4 10582.6
CEATLTD ### 1573.95 10554.3
CEATLTD ### 1602.45 10492.85
CEATLTD 1-Mar-18 1578.05 10458.35
CEATLTD 5-Mar-18 1572.25 10358.85
CEATLTD 6-Mar-18 1572.2 10249.25
CEATLTD 7-Mar-18 1529.35 10154.2
CEATLTD 8-Mar-18 1544.3 10242.65
CEATLTD 9-Mar-18 1546.5 10226.85
CEATLTD ### 1552.45 10421.4
CEATLTD ### 1598.2 10426.85
CEATLTD ### 1600.25 10410.9
CEATLTD ### 1606.2 10360.15
CEATLTD ### 1572.75 10195.15
CEATLTD ### 1538.2 10094.25
CEATLTD ### 1524.6 10124.35
CEATLTD ### 1515.75 10155.25
CEATLTD ### 1473 10114.75
CEATLTD ### 1430.85 9998.05
CEATLTD ### 1457.35 10130.65
CEATLTD ### 1512.45 10184.15
CEATLTD ### 1506.3 10113.7
CEATLTD 2-Apr-18 1538.85 10211.8
CEATLTD 3-Apr-18 1598.55 10245
CEATLTD 4-Apr-18 1572.95 10128.4
CEATLTD 5-Apr-18 1645.75 10325.15
CEATLTD 6-Apr-18 1648.9 10331.6
CEATLTD 9-Apr-18 1651.4 10379.35
CEATLTD 10-Apr-18 1626.3 10402.25
CEATLTD 11-Apr-18 1599.9 10417.15
CEATLTD 12-Apr-18 1601.15 10458.65
CEATLTD 13-Apr-18 1593.6 10480.6
CEATLTD 16-Apr-18 1611 10528.35
CEATLTD 17-Apr-18 1624.35 10548.7
CEATLTD 18-Apr-18 1596.8 10526.2
CEATLTD 19-Apr-18 1605.45 10565.3
CEATLTD 20-Apr-18 1583.4 10564.05
CEATLTD 23-Apr-18 1557.75 10584.7
CEATLTD 24-Apr-18 1561.1 10614.35
CEATLTD 25-Apr-18 1542.1 10570.55
CEATLTD 26-Apr-18 1542.95 10617.8
CEATLTD 27-Apr-18 1559.85 10692.3
CEATLTD 30-Apr-18 1590.4 10739.35
CEATLTD 2-May-18 1591.4 10718.05
CEATLTD 3-May-18 1552.75 10679.65
CEATLTD 4-May-18 1506.65 10618.25
CEATLTD 7-May-18 1515.5 10715.5
CEATLTD 8-May-18 1490.45 10717.8
CEATLTD 9-May-18 1464.35 10741.7
CEATLTD ### 1434 10716.55
CEATLTD ### 1440.7 10806.5
CEATLTD ### 1430.1 10806.6
CEATLTD ### 1407.25 10801.85
CEATLTD ### 1410.15 10741.1
CEATLTD ### 1395.45 10682.7
CEATLTD ### 1378.25 10596.4
CEATLTD ### 1353.55 10516.7
CEATLTD ### 1337.1 10536.7
CEATLTD ### 1309.5 10430.35
CEATLTD ### 1299.85 10513.85
CEATLTD ### 1356.95 10605.15
CEATLTD ### 1382 10688.65
CEATLTD ### 1385.6 10633.3
CEATLTD ### 1379.6 10614.35
CEATLTD ### 1361.85 10736.15
CEATLTD 1-Jun-18 1336.7 10696.2
CEATLTD 4-Jun-18 1329.05 10628.5
CEATLTD 5-Jun-18 1353.5 10593.15
CEATLTD 6-Jun-18 1350.2 10684.65
CEATLTD 7-Jun-18 1368.2 10768.35
CEATLTD 8-Jun-18 1362.55 10767.65
CEATLTD 11-Jun-18 1393.8 10786.95
CEATLTD 12-Jun-18 1380.3 10842.85
CEATLTD 13-Jun-18 1373.45 10856.7
CEATLTD 14-Jun-18 1348.05 10808.05
CEATLTD 15-Jun-18 1340.45 10817.7
Symbol Date Close PriceClose
EMAMILTD16-Jun-16 1006.55 8140.75
EMAMILTD17-Jun-16 1010.65 8170.2
EMAMILTD20-Jun-16 1047.8 8238.5
EMAMILTD21-Jun-16 1069.35 8219.9
EMAMILTD22-Jun-16 1087.9 8203.7
EMAMILTD23-Jun-16 1073.3 8270.45
EMAMILTD24-Jun-16 1082.8 8088.6
EMAMILTD27-Jun-16 1098.8 8094.7
EMAMILTD28-Jun-16 1097.9 8127.85
EMAMILTD29-Jun-16 1087.25 8204
EMAMILTD30-Jun-16 1100.25 8287.75
EMAMILTD 1-Jul-16 1149.6 8328.35
EMAMILTD 4-Jul-16 1131.4 8370.7
EMAMILTD 5-Jul-16 1125.65 8335.95
EMAMILTD 7-Jul-16 1095.4 8337.9
EMAMILTD 8-Jul-16 1095.15 8323.2
EMAMILTD 11-Jul-16 1109.95 8467.9
EMAMILTD 12-Jul-16 1124.7 8521.05
EMAMILTD 13-Jul-16 1114.8 8519.5
EMAMILTD 14-Jul-16 1116.85 8565
EMAMILTD 15-Jul-16 1097.75 8541.4
EMAMILTD 18-Jul-16 1111.5 8508.7
EMAMILTD 19-Jul-16 1100.45 8528.55
EMAMILTD 20-Jul-16 1111.05 8565.85
EMAMILTD 21-Jul-16 1126.75 8510.1
EMAMILTD 22-Jul-16 1131.95 8541.2
EMAMILTD 25-Jul-16 1129.55 8635.65
EMAMILTD 26-Jul-16 1132.35 8590.65
EMAMILTD 27-Jul-16 1145.5 8615.8
EMAMILTD 28-Jul-16 1126.4 8666.3
EMAMILTD 29-Jul-16 1140.3 8638.5
EMAMILTD 1-Aug-16 1148.6 8636.55
EMAMILTD 2-Aug-16 1144.7 8622.9
EMAMILTD 3-Aug-16 1151.65 8544.85
EMAMILTD 4-Aug-16 1162 8551.1
EMAMILTD 5-Aug-16 1147.2 8683.15
EMAMILTD 8-Aug-16 1148.8 8711.35
EMAMILTD 9-Aug-16 1128.7 8678.25
EMAMILTD ### 1123.8 8575.3
EMAMILTD ### 1124.45 8592.15
EMAMILTD ### 1134.65 8672.15
EMAMILTD ### 1166.55 8642.55
EMAMILTD ### 1187.5 8624.05
EMAMILTD ### 1180.8 8673.25
EMAMILTD ### 1181.55 8666.9
EMAMILTD ### 1172.1 8629.15
EMAMILTD ### 1144.1 8632.6
EMAMILTD ### 1137.2 8650.3
EMAMILTD ### 1132.55 8592.2
EMAMILTD ### 1125.15 8572.55
EMAMILTD ### 1135.55 8607.45
EMAMILTD ### 1148.9 8744.35
EMAMILTD ### 1146.7 8786.2
EMAMILTD 1-Sep-16 1172.45 8774.65
EMAMILTD 2-Sep-16 1160.5 8809.65
EMAMILTD 6-Sep-16 1222 8943
EMAMILTD 7-Sep-16 1209.85 8917.95
EMAMILTD 8-Sep-16 1200.9 8952.5
EMAMILTD 9-Sep-16 1201.15 8866.7
EMAMILTD ### 1197.6 8715.6
EMAMILTD ### 1179.65 8726.6
EMAMILTD ### 1169.95 8742.55
EMAMILTD ### 1209.6 8779.85
EMAMILTD ### 1226.3 8808.4
EMAMILTD ### 1206.4 8775.9
EMAMILTD ### 1180.95 8777.15
EMAMILTD ### 1200.65 8867.45
EMAMILTD ### 1184.1 8831.55
EMAMILTD ### 1176.85 8723.05
EMAMILTD ### 1157.45 8706.4
EMAMILTD ### 1171.35 8745.15
EMAMILTD ### 1167.3 8591.25
EMAMILTD ### 1169.9 8611.15
EMAMILTD 3-Oct-16 1183.2 8738.1
EMAMILTD 4-Oct-16 1170.4 8769.15
EMAMILTD 5-Oct-16 1163.4 8743.95
EMAMILTD 6-Oct-16 1163.95 8709.55
EMAMILTD 7-Oct-16 1152.35 8697.6
EMAMILTD10-Oct-16 1148.7 8708.8
EMAMILTD13-Oct-16 1125 8573.35
EMAMILTD14-Oct-16 1169.3 8583.4
EMAMILTD17-Oct-16 1166.55 8520.4
EMAMILTD18-Oct-16 1167 8677.9
EMAMILTD19-Oct-16 1143.7 8659.1
EMAMILTD20-Oct-16 1150.05 8699.4
EMAMILTD21-Oct-16 1151.2 8693.05
EMAMILTD24-Oct-16 1173.1 8708.95
EMAMILTD25-Oct-16 1178.35 8691.3
EMAMILTD26-Oct-16 1171.55 8615.25
EMAMILTD27-Oct-16 1161.4 8615.25
EMAMILTD28-Oct-16 1213.15 8638
EMAMILTD30-Oct-16 1203.8 8625.7
EMAMILTD 1-Nov-16 1244.15 8626.25
EMAMILTD 2-Nov-16 1229.8 8514
EMAMILTD 3-Nov-16 1247.45 8484.95
EMAMILTD 4-Nov-16 1199.5 8433.75
EMAMILTD 7-Nov-16 1174.6 8497.05
EMAMILTD 8-Nov-16 1170 8543.55
EMAMILTD 9-Nov-16 1168.55 8432
EMAMILTD ### 1185.65 8525.75
EMAMILTD ### 1100.25 8296.3
EMAMILTD ### 1040.9 8108.45
EMAMILTD ### 1050.9 8111.6
EMAMILTD ### 1086.1 8079.95
EMAMILTD ### 1080.5 8074.1
EMAMILTD ### 1079.6 7929.1
EMAMILTD ### 1060.1 8002.3
EMAMILTD ### 1047.4 8033.3
EMAMILTD ### 1057.7 7965.5
EMAMILTD ### 1075.7 8114.3
EMAMILTD ### 1096 8126.9
EMAMILTD ### 1127.95 8142.15
EMAMILTD ### 1108.9 8224.5
EMAMILTD 1-Dec-16 1072.6 8192.9
EMAMILTD 2-Dec-16 1030.25 8086.8
EMAMILTD 5-Dec-16 1030.75 8128.75
EMAMILTD 6-Dec-16 1025.45 8143.15
EMAMILTD 7-Dec-16 1012.1 8102.05
EMAMILTD 8-Dec-16 1035.4 8246.85
EMAMILTD 9-Dec-16 1038.1 8261.75
EMAMILTD ### 1040.15 8170.8
EMAMILTD ### 1024.1 8221.8
EMAMILTD ### 1009.85 8182.45
EMAMILTD ### 1020.4 8153.6
EMAMILTD ### 1020.9 8139.45
EMAMILTD ### 1013.05 8104.35
EMAMILTD ### 1006.4 8082.4
EMAMILTD ### 987.9 8061.3
EMAMILTD ### 953.3 7979.1
EMAMILTD ### 961.15 7985.75
EMAMILTD ### 989.45 7908.25
EMAMILTD ### 979.35 8032.85
EMAMILTD ### 976.6 8034.85
EMAMILTD ### 970.35 8103.6
EMAMILTD ### 951.55 8185.8
EMAMILTD 2-Jan-17 972.4 8179.5
EMAMILTD 3-Jan-17 1030.6 8192.25
EMAMILTD 4-Jan-17 1037.5 8190.5
EMAMILTD 5-Jan-17 1055.7 8273.8
EMAMILTD 6-Jan-17 1031.25 8243.8
EMAMILTD 9-Jan-17 1038.95 8236.05
EMAMILTD10-Jan-17 1040.1 8288.6
EMAMILTD11-Jan-17 1040.5 8380.65
EMAMILTD12-Jan-17 1062.45 8407.2
EMAMILTD13-Jan-17 1072.9 8400.35
EMAMILTD16-Jan-17 1075.95 8412.8
EMAMILTD17-Jan-17 1046.15 8398
EMAMILTD18-Jan-17 1027.15 8417
EMAMILTD19-Jan-17 1000.5 8435.1
EMAMILTD20-Jan-17 996.15 8349.35
EMAMILTD23-Jan-17 998.2 8391.5
EMAMILTD24-Jan-17 1008.9 8475.8
EMAMILTD25-Jan-17 999.55 8602.75
EMAMILTD27-Jan-17 1004.9 8641.25
EMAMILTD30-Jan-17 1013.3 8632.75
EMAMILTD31-Jan-17 1031.15 8561.3
EMAMILTD 1-Feb-17 1105.05 8716.4
EMAMILTD 2-Feb-17 1148.35 8734.25
EMAMILTD 3-Feb-17 1174.55 8740.95
EMAMILTD 6-Feb-17 1148.5 8801.05
EMAMILTD 7-Feb-17 1111.4 8768.3
EMAMILTD 8-Feb-17 1117.95 8769.05
EMAMILTD 9-Feb-17 1139.85 8778.4
EMAMILTD ### 1146.3 8793.55
EMAMILTD ### 1161.8 8805.05
EMAMILTD ### 1130.15 8792.3
EMAMILTD ### 1095.35 8724.7
EMAMILTD ### 1081.25 8778
EMAMILTD ### 1068.9 8821.7
EMAMILTD ### 1116.65 8879.2
EMAMILTD ### 1106.25 8907.85
EMAMILTD ### 1075.85 8926.9
EMAMILTD ### 1076.25 8939.5
EMAMILTD ### 1046.9 8896.7
EMAMILTD ### 1040.4 8879.6
EMAMILTD 1-Mar-17 1036.2 8945.8
EMAMILTD 2-Mar-17 1032.65 8899.75
EMAMILTD 3-Mar-17 1036.95 8897.55
EMAMILTD 6-Mar-17 1053.7 8963.45
EMAMILTD 7-Mar-17 1042.8 8946.9
EMAMILTD 8-Mar-17 1025.85 8924.3
EMAMILTD 9-Mar-17 1011.45 8927
EMAMILTD ### 996.9 8934.55
EMAMILTD ### 1015.1 9087
EMAMILTD ### 1046.25 9084.8
EMAMILTD ### 1048.35 9153.7
EMAMILTD ### 1054.85 9160.05
EMAMILTD ### 1056.7 9126.85
EMAMILTD ### 1040.25 9121.5
EMAMILTD ### 1033.95 9030.45
EMAMILTD ### 1035.2 9086.3
EMAMILTD ### 1023.2 9108
EMAMILTD ### 1030 9045.2
EMAMILTD ### 1014.35 9100.8
EMAMILTD ### 1015.75 9143.8
EMAMILTD ### 1018.05 9173.75
EMAMILTD ### 1020.05 9173.75
EMAMILTD ### 1064.35 9237.85
EMAMILTD 3-Apr-17 1049.25 9265.15
EMAMILTD 5-Apr-17 1036.95 9261.95
EMAMILTD 6-Apr-17 1037.95 9198.3
EMAMILTD 7-Apr-17 1034.1 9181.45
EMAMILTD10-Apr-17 1037.2 9237
EMAMILTD11-Apr-17 1031.75 9203.45
EMAMILTD12-Apr-17 1029.65 9150.8
EMAMILTD13-Apr-17 1027.35 9139.3
EMAMILTD17-Apr-17 1023.25 9105.15
EMAMILTD18-Apr-17 1013.95 9103.5
EMAMILTD19-Apr-17 1019.45 9136.4
EMAMILTD20-Apr-17 1015 9119.4
EMAMILTD21-Apr-17 1010.8 9217.95
EMAMILTD24-Apr-17 1005.45 9306.6
EMAMILTD25-Apr-17 1020.75 9351.85
EMAMILTD26-Apr-17 1027.85 9342.15
EMAMILTD27-Apr-17 1050.65 9304.05
EMAMILTD28-Apr-17 1058.25 9313.8
EMAMILTD2-May-17 1043.4 9311.95
EMAMILTD3-May-17 1069.45 9359.9
EMAMILTD4-May-17 1115.55 9285.3
EMAMILTD5-May-17 1085.25 9314.05
EMAMILTD8-May-17 1084.65 9316.85
EMAMILTD9-May-17 1077.95 9407.3
EMAMILTD ### 1109.55 9422.4
EMAMILTD ### 1128.7 9400.9
EMAMILTD ### 1097.6 9445.4
EMAMILTD ### 1096.15 9512.25
EMAMILTD ### 1085.1 9525.75
EMAMILTD ### 1084.75 9429.45
EMAMILTD ### 1082.95 9427.9
EMAMILTD ### 1111.85 9438.25
EMAMILTD ### 1102.7 9386.15
EMAMILTD ### 1085.15 9360.55
EMAMILTD ### 1086.5 9509.75
EMAMILTD ### 1089.6 9595.1
EMAMILTD ### 1091.15 9604.9
EMAMILTD ### 1083.35 9624.55
EMAMILTD ### 1081.55 9621.25
EMAMILTD ### 1088.95 9616.1
EMAMILTD 1-Jun-17 1114.65 9653.5
EMAMILTD 2-Jun-17 1139.1 9675.1
EMAMILTD 5-Jun-17 1139.9 9637.15
EMAMILTD 6-Jun-17 1120.25 9663.9
EMAMILTD 7-Jun-17 1129.15 9647.25
EMAMILTD 8-Jun-17 1123.35 9668.25
EMAMILTD 9-Jun-17 1129.95 9616.4
EMAMILTD12-Jun-17 1111.8 9606.9
EMAMILTD13-Jun-17 1132.25 9618.15
EMAMILTD14-Jun-17 1122.95 9578.05
EMAMILTD15-Jun-17 1135.5 9588.05
EMAMILTD16-Jun-17 1113.25 9657.55
EMAMILTD19-Jun-17 1120.1 9653.5
EMAMILTD20-Jun-17 1119 9633.6
EMAMILTD21-Jun-17 1134.55 9630
EMAMILTD22-Jun-17 1107.3 9574.95
EMAMILTD23-Jun-17 1090.2 9511.4
EMAMILTD27-Jun-17 1073.85 9491.25
EMAMILTD28-Jun-17 1060.3 9504.1
EMAMILTD29-Jun-17 1075.65 9520.9
EMAMILTD30-Jun-17 1075.55 9615
EMAMILTD 3-Jul-17 1072.15 9613.3
EMAMILTD 4-Jul-17 1065.75 9637.6
EMAMILTD 5-Jul-17 1068.2 9674.55
EMAMILTD 6-Jul-17 1064.8 9665.8
EMAMILTD 7-Jul-17 1051 9771.05
EMAMILTD 10-Jul-17 1051.35 9786.05
EMAMILTD 11-Jul-17 1053.7 9816.1
EMAMILTD 12-Jul-17 1064.05 9891.7
EMAMILTD 13-Jul-17 1075 9886.35
EMAMILTD 14-Jul-17 1077.35 9915.95
EMAMILTD 17-Jul-17 1068.8 9827.15
EMAMILTD 18-Jul-17 1063.2 9899.6
EMAMILTD 19-Jul-17 1070.1 9873.3
EMAMILTD 20-Jul-17 1085.15 9915.25
EMAMILTD 21-Jul-17 1105.2 9966.4
EMAMILTD 24-Jul-17 1105.35 9964.55
EMAMILTD 25-Jul-17 1104.8 10020.65
EMAMILTD 26-Jul-17 1111.3 10020.55
EMAMILTD 27-Jul-17 1114.5 10014.5
EMAMILTD 28-Jul-17 1104.55 10077.1
EMAMILTD 31-Jul-17 1108.1 10114.65
EMAMILTD 1-Aug-17 1072 10081.5
EMAMILTD 2-Aug-17 1105.05 10013.65
EMAMILTD 3-Aug-17 1140.9 10066.4
EMAMILTD 4-Aug-17 1151.25 10057.4
EMAMILTD 7-Aug-17 1150.25 9978.55
EMAMILTD 8-Aug-17 1150.25 9908.05
EMAMILTD 9-Aug-17 1128.65 9820.25
EMAMILTD ### 1091.85 9710.8
EMAMILTD ### 1075.8 9794.15
EMAMILTD ### 1113.25 9897.3
EMAMILTD ### 1124.55 9904.15
EMAMILTD ### 1090.7 9837.4
EMAMILTD ### 1101.65 9754.35
EMAMILTD ### 1110.05 9765.55
EMAMILTD ### 1103.05 9852.5
EMAMILTD ### 1087.6 9857.05
EMAMILTD ### 1075.05 9912.8
EMAMILTD ### 1076.8 9796.05
EMAMILTD ### 1075.65 9884.4
EMAMILTD ### 1080.5 9917.9
EMAMILTD ### 1086.8 9974.4
EMAMILTD 1-Sep-17 1098.05 9912.85
EMAMILTD 4-Sep-17 1096.2 9952.2
EMAMILTD 5-Sep-17 1109.05 9916.2
EMAMILTD 6-Sep-17 1109.85 9929.9
EMAMILTD 7-Sep-17 1125.7 9934.8
EMAMILTD 8-Sep-17 1128.85 10006.05
EMAMILTD ### 1138.8 10093.05
EMAMILTD ### 1186.75 10079.3
EMAMILTD ### 1149.45 10086.6
EMAMILTD ### 1141.45 10085.4
EMAMILTD ### 1145.4 10153.1
EMAMILTD ### 1141.75 10147.55
EMAMILTD ### 1145.3 10141.15
EMAMILTD ### 1139.55 10121.9
EMAMILTD ### 1127.8 9964.4
EMAMILTD ### 1115.05 9872.6
EMAMILTD ### 1092.85 9871.5
EMAMILTD ### 1095.05 9735.75
EMAMILTD ### 1092.45 9768.95
EMAMILTD ### 1095.05 9788.6
EMAMILTD ### 1094.15 9859.5
EMAMILTD 3-Oct-17 1085.45 9914.9
EMAMILTD 4-Oct-17 1089.1 9888.7
EMAMILTD 5-Oct-17 1096.65 9979.7
EMAMILTD 6-Oct-17 1107.2 9988.75
EMAMILTD 9-Oct-17 1115.7 10016.95
EMAMILTD10-Oct-17 1113.65 9984.8
EMAMILTD11-Oct-17 1123.25 10096.4
EMAMILTD12-Oct-17 1125.45 10167.45
EMAMILTD13-Oct-17 1129.4 10230.85
EMAMILTD16-Oct-17 1145.25 10234.45
EMAMILTD17-Oct-17 1144.35 10210.85
EMAMILTD18-Oct-17 1154.4 10146.55
EMAMILTD19-Oct-17 1152.85 10184.85
EMAMILTD23-Oct-17 1146.3 10207.7
EMAMILTD24-Oct-17 1135.1 10295.35
EMAMILTD25-Oct-17 1171.25 10343.8
EMAMILTD26-Oct-17 1210.9 10323.05
EMAMILTD27-Oct-17 1243.85 10363.65
EMAMILTD30-Oct-17 1260.8 10335.3
EMAMILTD31-Oct-17 1258.25 10440.5
EMAMILTD 1-Nov-17 1260.25 10423.8
EMAMILTD 2-Nov-17 1255.95 10452.5
EMAMILTD 3-Nov-17 1235.8 10451.8
EMAMILTD 6-Nov-17 1249.95 10350.15
EMAMILTD 7-Nov-17 1252.5 10303.15
EMAMILTD 8-Nov-17 1241.65 10308.95
EMAMILTD 9-Nov-17 1246.85 10321.75
EMAMILTD ### 1253.5 10224.95
EMAMILTD ### 1264.05 10186.6
EMAMILTD ### 1252.05 10118.05
EMAMILTD ### 1255.55 10214.75
EMAMILTD ### 1287.9 10283.6
EMAMILTD ### 1287.2 10298.75
EMAMILTD ### 1295.75 10326.9
EMAMILTD ### 1273.3 10342.3
EMAMILTD ### 1253.1 10348.75
EMAMILTD ### 1246.7 10389.7
EMAMILTD ### 1266.15 10399.55
EMAMILTD ### 1323.75 10370.25
EMAMILTD ### 1319.95 10361.3
EMAMILTD ### 1312.9 10226.55
EMAMILTD ### 1311.25 10121.8
EMAMILTD 1-Dec-17 1304.15 10127.75
EMAMILTD 4-Dec-17 1294.55 10118.25
EMAMILTD 5-Dec-17 1283.15 10044.1
EMAMILTD 6-Dec-17 1271.7 10166.7
EMAMILTD 7-Dec-17 1263.8 10265.65
EMAMILTD 8-Dec-17 1255.75 10322.25
EMAMILTD ### 1263.7 10240.15
EMAMILTD ### 1267.7 10192.95
EMAMILTD ### 1270 10252.1
EMAMILTD ### 1257.3 10333.25
EMAMILTD ### 1281.8 10388.75
EMAMILTD ### 1280.15 10463.2
EMAMILTD ### 1305.35 10444.2
EMAMILTD ### 1330.6 10440.3
EMAMILTD ### 1326.95 10493
EMAMILTD ### 1310.45 10531.5
EMAMILTD ### 1299.25 10490.75
EMAMILTD ### 1298.35 10477.9
EMAMILTD ### 1312.25 10530.7
EMAMILTD ### 1330.2 10435.55
EMAMILTD 1-Jan-18 1335.8 10442.2
EMAMILTD 2-Jan-18 1310.25 10443.2
EMAMILTD 3-Jan-18 1321.95 10504.8
EMAMILTD 4-Jan-18 1328.65 10558.85
EMAMILTD 5-Jan-18 1327.95 10623.6
EMAMILTD 8-Jan-18 1336.25 10637
EMAMILTD 9-Jan-18 1321.55 10632.2
EMAMILTD10-Jan-18 1336.4 10651.2
EMAMILTD11-Jan-18 1303.75 10681.25
EMAMILTD12-Jan-18 1287.75 10741.55
EMAMILTD15-Jan-18 1292.55 10700.45
EMAMILTD16-Jan-18 1274.1 10788.55
EMAMILTD17-Jan-18 1236.65 10817
EMAMILTD18-Jan-18 1261.15 10894.7
EMAMILTD19-Jan-18 1262.25 10966.2
EMAMILTD22-Jan-18 1245.85 11083.7
EMAMILTD23-Jan-18 1243.7 11086
EMAMILTD24-Jan-18 1225.6 11069.65
EMAMILTD25-Jan-18 1202.45 11130.4
EMAMILTD29-Jan-18 1230.45 11049.65
EMAMILTD30-Jan-18 1142.6 11027.7
EMAMILTD31-Jan-18 1124.75 11016.9
EMAMILTD 1-Feb-18 1142.1 10760.6
EMAMILTD 2-Feb-18 1104.85 10666.55
EMAMILTD 5-Feb-18 1092.4 10498.25
EMAMILTD 6-Feb-18 1110.85 10476.7
EMAMILTD 7-Feb-18 1125.55 10576.85
EMAMILTD 8-Feb-18 1115.7 10454.95
EMAMILTD 9-Feb-18 1088.05 10539.75
EMAMILTD ### 1080.85 10500.9
EMAMILTD ### 1079.85 10545.5
EMAMILTD ### 1090.3 10452.3
EMAMILTD ### 1083.4 10378.4
EMAMILTD ### 1065.05 10360.4
EMAMILTD ### 1044.95 10397.45
EMAMILTD ### 1053.5 10382.7
EMAMILTD ### 1059.75 10491.05
EMAMILTD ### 1072.2 10582.6
EMAMILTD ### 1104.6 10554.3
EMAMILTD ### 1094.15 10492.85
EMAMILTD ### 1080 10458.35
EMAMILTD 1-Mar-18 1081.2 10358.85
EMAMILTD 5-Mar-18 1097.55 10249.25
EMAMILTD 6-Mar-18 1103 10154.2
EMAMILTD 7-Mar-18 1103.8 10242.65
EMAMILTD 8-Mar-18 1090.5 10226.85
EMAMILTD 9-Mar-18 1084.5 10421.4
EMAMILTD ### 1061.55 10426.85
EMAMILTD ### 1063.15 10410.9
EMAMILTD ### 1058.2 10360.15
EMAMILTD ### 1050.05 10195.15
EMAMILTD ### 1022 10094.25
EMAMILTD ### 1025.65 10124.35
EMAMILTD ### 1031.65 10155.25
EMAMILTD ### 1056.1 10114.75
EMAMILTD ### 1056.85 9998.05
EMAMILTD ### 1060.15 10130.65
EMAMILTD ### 1073.35 10184.15
EMAMILTD ### 1061.2 10113.7
EMAMILTD ### 1068.85 10211.8
EMAMILTD 2-Apr-18 1091.95 10245
EMAMILTD 3-Apr-18 1100 10128.4
EMAMILTD 4-Apr-18 1093.75 10325.15
EMAMILTD 5-Apr-18 1110.3 10331.6
EMAMILTD 6-Apr-18 1142 10379.35
EMAMILTD 9-Apr-18 1121.1 10402.25
EMAMILTD10-Apr-18 1128 10417.15
EMAMILTD11-Apr-18 1127.35 10458.65
EMAMILTD12-Apr-18 1106.6 10480.6
EMAMILTD13-Apr-18 1120.25 10528.35
EMAMILTD16-Apr-18 1122.65 10548.7
EMAMILTD17-Apr-18 1138.55 10526.2
EMAMILTD18-Apr-18 1135.85 10565.3
EMAMILTD19-Apr-18 1168.1 10564.05
EMAMILTD20-Apr-18 1145.55 10584.7
EMAMILTD23-Apr-18 1141.55 10614.35
EMAMILTD24-Apr-18 1133 10570.55
EMAMILTD25-Apr-18 1122.15 10617.8
EMAMILTD26-Apr-18 1118.6 10692.3
EMAMILTD27-Apr-18 1115.75 10739.35
EMAMILTD30-Apr-18 1115.2 10718.05
EMAMILTD2-May-18 1106.9 10679.65
EMAMILTD3-May-18 1081.65 10618.25
EMAMILTD4-May-18 1048.1 10715.5
EMAMILTD7-May-18 1017.05 10717.8
EMAMILTD8-May-18 1012.75 10741.7
EMAMILTD9-May-18 1015.5 10716.55
EMAMILTD ### 1038.5 10806.5
EMAMILTD ### 1051.7 10806.6
EMAMILTD ### 1054.6 10801.85
EMAMILTD ### 1051 10741.1
EMAMILTD ### 1042.6 10682.7
EMAMILTD ### 1035.85 10596.4
EMAMILTD ### 1030.95 10516.7
EMAMILTD ### 1014.6 10536.7
EMAMILTD ### 1024.4 10430.35
EMAMILTD ### 1044.25 10513.85
EMAMILTD ### 1049.3 10605.15
EMAMILTD ### 1045.55 10688.65
EMAMILTD ### 1042.2 10633.3
EMAMILTD ### 1040.45 10614.35
EMAMILTD ### 1049.8 10736.15
EMAMILTD ### 1046 10696.2
EMAMILTD 1-Jun-18 1037.65 10628.5
EMAMILTD 4-Jun-18 1031.85 10593.15
EMAMILTD 5-Jun-18 1024.8 10684.65
EMAMILTD 6-Jun-18 1027.25 10768.35
EMAMILTD 7-Jun-18 1032.1 10767.65
EMAMILTD 8-Jun-18 1066.2 10786.95
EMAMILTD11-Jun-18 1070.15 10842.85
EMAMILTD12-Jun-18 1087.15 10856.7
EMAMILTD13-Jun-18 1104.15 10808.05
EMAMILTD14-Jun-18 1095.4 10817.7
EMAMILTD15-Jun-18 1097.85
Symbol Date Close PriceClose
HINDPETR 16-Jun-16 917.75 8140.75
HINDPETR 17-Jun-16 921.4 8170.2
HINDPETR 20-Jun-16 921.65 8238.5
HINDPETR 21-Jun-16 931.55 8219.9
HINDPETR 22-Jun-16 925.5 8203.7
HINDPETR 23-Jun-16 953.55 8270.45
HINDPETR 24-Jun-16 935.5 8088.6
HINDPETR 27-Jun-16 974.3 8094.7
HINDPETR 28-Jun-16 993.75 8127.85
HINDPETR 29-Jun-16 987 8204
HINDPETR 30-Jun-16 996.25 8287.75
HINDPETR 1-Jul-16 1021.3 8328.35
HINDPETR 4-Jul-16 1035.6 8370.7
HINDPETR 5-Jul-16 1032.8 8335.95
HINDPETR 7-Jul-16 1033.05 8337.9
HINDPETR 8-Jul-16 1029.05 8323.2
HINDPETR 11-Jul-16 1056.05 8467.9
HINDPETR 12-Jul-16 1065.6 8521.05
HINDPETR 13-Jul-16 1048.95 8519.5
HINDPETR 14-Jul-16 1070.9 8565
HINDPETR 15-Jul-16 1068.3 8541.4
HINDPETR 18-Jul-16 1060.35 8508.7
HINDPETR 19-Jul-16 1108.5 8528.55
HINDPETR 20-Jul-16 1121 8565.85
HINDPETR 21-Jul-16 1159.9 8510.1
HINDPETR 22-Jul-16 1170.3 8541.2
HINDPETR 25-Jul-16 1217.7 8635.65
HINDPETR 26-Jul-16 1210.4 8590.65
HINDPETR 27-Jul-16 1244 8615.8
HINDPETR 28-Jul-16 1229.4 8666.3
HINDPETR 29-Jul-16 1261.7 8638.5
HINDPETR 1-Aug-16 1268 8636.55
HINDPETR 2-Aug-16 1242.3 8622.9
HINDPETR 3-Aug-16 1219.6 8544.85
HINDPETR 4-Aug-16 1206 8551.1
HINDPETR 5-Aug-16 1257.7 8683.15
HINDPETR 8-Aug-16 1315.45 8711.35
HINDPETR 9-Aug-16 1273.25 8678.25
HINDPETR ### 1225 8575.3
HINDPETR ### 1212.7 8592.15
HINDPETR ### 1198.55 8672.15
HINDPETR ### 1221.95 8642.55
HINDPETR ### 1218.35 8624.05
HINDPETR ### 1227.9 8673.25
HINDPETR ### 1239.7 8666.9
HINDPETR ### 1215.15 8629.15
HINDPETR ### 1150.7 8632.6
HINDPETR ### 1171.3 8650.3
HINDPETR ### 1169.95 8592.2
HINDPETR ### 1180.35 8572.55
HINDPETR ### 1183.25 8607.45
HINDPETR ### 1189.25 8744.35
HINDPETR ### 1218.7 8786.2
HINDPETR 1-Sep-16 1210.4 8774.65
HINDPETR 2-Sep-16 1231.65 8809.65
HINDPETR 6-Sep-16 1253.4 8943
HINDPETR 7-Sep-16 1249.9 8917.95
HINDPETR 8-Sep-16 1252.1 8952.5
HINDPETR 9-Sep-16 1250.7 8866.7
HINDPETR ### 1199.75 8715.6
HINDPETR ### 399.2 8726.6
HINDPETR ### 396.85 8742.55
HINDPETR ### 400.35 8779.85
HINDPETR ### 403.45 8808.4
HINDPETR ### 401.95 8775.9
HINDPETR ### 403.8 8777.15
HINDPETR ### 412.4 8867.45
HINDPETR ### 418.4 8831.55
HINDPETR ### 428.95 8723.05
HINDPETR ### 425.1 8706.4
HINDPETR ### 427.4 8745.15
HINDPETR ### 414.7 8591.25
HINDPETR ### 423.95 8611.15
HINDPETR 3-Oct-16 432.5 8738.1
HINDPETR 4-Oct-16 434.3 8769.15
HINDPETR 5-Oct-16 435.1 8743.95
HINDPETR 6-Oct-16 451.55 8709.55
HINDPETR 7-Oct-16 443.65 8697.6
HINDPETR 10-Oct-16 438.15 8708.8
HINDPETR 13-Oct-16 430.55 8573.35
HINDPETR 14-Oct-16 438.25 8583.4
HINDPETR 17-Oct-16 436.95 8520.4
HINDPETR 18-Oct-16 439.4 8677.9
HINDPETR 19-Oct-16 445.4 8659.1
HINDPETR 20-Oct-16 443.65 8699.4
HINDPETR 21-Oct-16 449.6 8693.05
HINDPETR 24-Oct-16 457.2 8708.95
HINDPETR 25-Oct-16 463 8691.3
HINDPETR 26-Oct-16 459.15 8615.25
HINDPETR 27-Oct-16 453.2 8615.25
HINDPETR 28-Oct-16 466.4 8638
HINDPETR 30-Oct-16 467.25 8625.7
HINDPETR 1-Nov-16 464.85 8626.25
HINDPETR 2-Nov-16 453 8514
HINDPETR 3-Nov-16 437.25 8484.95
HINDPETR 4-Nov-16 435.15 8433.75
HINDPETR 7-Nov-16 444.95 8497.05
HINDPETR 8-Nov-16 451 8543.55
HINDPETR 9-Nov-16 450.05 8432
HINDPETR ### 462.6 8525.75
HINDPETR ### 448.8 8296.3
HINDPETR ### 444.25 8108.45
HINDPETR ### 443.95 8111.6
HINDPETR ### 443.55 8079.95
HINDPETR ### 460.2 8074.1
HINDPETR ### 441.95 7929.1
HINDPETR ### 451.1 8002.3
HINDPETR ### 454.15 8033.3
HINDPETR ### 452.15 7965.5
HINDPETR ### 462.05 8114.3
HINDPETR ### 480.8 8126.9
HINDPETR ### 475.35 8142.15
HINDPETR ### 471.2 8224.5
HINDPETR 1-Dec-16 447 8192.9
HINDPETR 2-Dec-16 436.15 8086.8
HINDPETR 5-Dec-16 432.05 8128.75
HINDPETR 6-Dec-16 438.3 8143.15
HINDPETR 7-Dec-16 447.85 8102.05
HINDPETR 8-Dec-16 453.25 8246.85
HINDPETR 9-Dec-16 454.3 8261.75
HINDPETR ### 433.55 8170.8
HINDPETR ### 439.65 8221.8
HINDPETR ### 434 8182.45
HINDPETR ### 427 8153.6
HINDPETR ### 425.9 8139.45
HINDPETR ### 424.5 8104.35
HINDPETR ### 422.45 8082.4
HINDPETR ### 421.95 8061.3
HINDPETR ### 418.05 7979.1
HINDPETR ### 420.55 7985.75
HINDPETR ### 413.3 7908.25
HINDPETR ### 424.45 8032.85
HINDPETR ### 419.55 8034.85
HINDPETR ### 429.5 8103.6
HINDPETR ### 441.3 8185.8
HINDPETR 2-Jan-17 450 8179.5
HINDPETR 3-Jan-17 464.3 8192.25
HINDPETR 4-Jan-17 460.95 8190.5
HINDPETR 5-Jan-17 472.95 8273.8
HINDPETR 6-Jan-17 466.7 8243.8
HINDPETR 9-Jan-17 463 8236.05
HINDPETR 10-Jan-17 479.25 8288.6
HINDPETR 11-Jan-17 490.7 8380.65
HINDPETR 12-Jan-17 494.15 8407.2
HINDPETR 13-Jan-17 488.9 8400.35
HINDPETR 16-Jan-17 489.55 8412.8
HINDPETR 17-Jan-17 482.35 8398
HINDPETR 18-Jan-17 488 8417
HINDPETR 19-Jan-17 495.05 8435.1
HINDPETR 20-Jan-17 492.75 8349.35
HINDPETR 23-Jan-17 511.9 8391.5
HINDPETR 24-Jan-17 517.95 8475.8
HINDPETR 25-Jan-17 544.45 8602.75
HINDPETR 27-Jan-17 535.1 8641.25
HINDPETR 30-Jan-17 528.1 8632.75
HINDPETR 31-Jan-17 521.35 8561.3
HINDPETR 1-Feb-17 538.85 8716.4
HINDPETR 2-Feb-17 552.05 8734.25
HINDPETR 3-Feb-17 543.85 8740.95
HINDPETR 6-Feb-17 551.2 8801.05
HINDPETR 7-Feb-17 559.15 8768.3
HINDPETR 8-Feb-17 573.15 8769.05
HINDPETR 9-Feb-17 576.9 8778.4
HINDPETR ### 571.65 8793.55
HINDPETR ### 578.3 8805.05
HINDPETR ### 546.15 8792.3
HINDPETR ### 525.15 8724.7
HINDPETR ### 530.2 8778
HINDPETR ### 543 8821.7
HINDPETR ### 557.2 8879.2
HINDPETR ### 562.4 8907.85
HINDPETR ### 553.8 8926.9
HINDPETR ### 571 8939.5
HINDPETR ### 559.7 8896.7
HINDPETR ### 537.75 8879.6
HINDPETR 1-Mar-17 518.55 8945.8
HINDPETR 2-Mar-17 507.55 8899.75
HINDPETR 3-Mar-17 523.2 8897.55
HINDPETR 6-Mar-17 520.4 8963.45
HINDPETR 7-Mar-17 527.8 8946.9
HINDPETR 8-Mar-17 515.05 8924.3
HINDPETR 9-Mar-17 515.7 8927
HINDPETR ### 513.05 8934.55
HINDPETR ### 518.95 9087
HINDPETR ### 515.4 9084.8
HINDPETR ### 520.3 9153.7
HINDPETR ### 513.35 9160.05
HINDPETR ### 511.35 9126.85
HINDPETR ### 505.2 9121.5
HINDPETR ### 510.95 9030.45
HINDPETR ### 521.75 9086.3
HINDPETR ### 518.1 9108
HINDPETR ### 518.3 9045.2
HINDPETR ### 518.6 9100.8
HINDPETR ### 519.75 9143.8
HINDPETR ### 517.3 9173.75
HINDPETR ### 525.65 9173.75
HINDPETR 3-Apr-17 518.6 9237.85
HINDPETR 5-Apr-17 523.35 9265.15
HINDPETR 6-Apr-17 524.55 9261.95
HINDPETR 7-Apr-17 535.8 9198.3
HINDPETR 10-Apr-17 542.2 9181.45
HINDPETR 11-Apr-17 538.5 9237
HINDPETR 12-Apr-17 542.45 9203.45
HINDPETR 13-Apr-17 559.2 9150.8
HINDPETR 17-Apr-17 556.85 9139.3
HINDPETR 18-Apr-17 553.3 9105.15
HINDPETR 19-Apr-17 553.9 9103.5
HINDPETR 20-Apr-17 553.45 9136.4
HINDPETR 21-Apr-17 557.1 9119.4
HINDPETR 24-Apr-17 556.5 9217.95
HINDPETR 25-Apr-17 559.6 9306.6
HINDPETR 26-Apr-17 535.85 9351.85
HINDPETR 27-Apr-17 542.5 9342.15
HINDPETR 28-Apr-17 536.15 9304.05
HINDPETR 2-May-17 552.6 9313.8
HINDPETR 3-May-17 530.2 9311.95
HINDPETR 4-May-17 531.45 9359.9
HINDPETR 5-May-17 523.5 9285.3
HINDPETR 8-May-17 531.1 9314.05
HINDPETR 9-May-17 527.35 9316.85
HINDPETR ### 529.2 9407.3
HINDPETR ### 526.95 9422.4
HINDPETR ### 535.7 9400.9
HINDPETR ### 537.15 9445.4
HINDPETR ### 542 9512.25
HINDPETR ### 543.55 9525.75
HINDPETR ### 533.45 9429.45
HINDPETR ### 521.35 9427.9
HINDPETR ### 510.65 9438.25
HINDPETR ### 499.6 9386.15
HINDPETR ### 499.7 9360.55
HINDPETR ### 508.8 9509.75
HINDPETR ### 567.6 9595.1
HINDPETR ### 547.25 9604.9
HINDPETR ### 554.05 9624.55
HINDPETR ### 554.2 9621.25
HINDPETR 1-Jun-17 541.2 9616.1
HINDPETR 2-Jun-17 536.75 9653.5
HINDPETR 5-Jun-17 542.2 9675.1
HINDPETR 6-Jun-17 545.25 9637.15
HINDPETR 7-Jun-17 540.2 9663.9
HINDPETR 8-Jun-17 538.85 9647.25
HINDPETR 9-Jun-17 539.65 9668.25
HINDPETR 12-Jun-17 545 9616.4
HINDPETR 13-Jun-17 540.6 9606.9
HINDPETR 14-Jun-17 546.7 9618.15
HINDPETR 15-Jun-17 518.55 9578.05
HINDPETR 16-Jun-17 530.15 9588.05
HINDPETR 19-Jun-17 530.55 9657.55
HINDPETR 20-Jun-17 535.1 9653.5
HINDPETR 21-Jun-17 529.3 9633.6
HINDPETR 22-Jun-17 512.05 9630
HINDPETR 23-Jun-17 508.45 9574.95
HINDPETR 27-Jun-17 502.35 9511.4
HINDPETR 28-Jun-17 512.75 9491.25
HINDPETR 29-Jun-17 508.2 9504.1
HINDPETR 30-Jun-17 510.35 9520.9
HINDPETR 3-Jul-17 516.95 9615
HINDPETR 4-Jul-17 511.9 9613.3
HINDPETR 5-Jul-17 516.5 9637.6
HINDPETR 6-Jul-17 509.1 9674.55
HINDPETR 7-Jul-17 501.45 9665.8
HINDPETR 10-Jul-17 512.6 9771.05
HINDPETR 11-Jul-17 340.4 9786.05
HINDPETR 12-Jul-17 359.25 9816.1
HINDPETR 13-Jul-17 375.1 9891.7
HINDPETR 14-Jul-17 387.4 9886.35
HINDPETR 17-Jul-17 377.85 9915.95
HINDPETR 18-Jul-17 368.2 9827.15
HINDPETR 19-Jul-17 383.7 9899.6
HINDPETR 20-Jul-17 367.85 9873.3
HINDPETR 21-Jul-17 368 9915.25
HINDPETR 24-Jul-17 369.3 9966.4
HINDPETR 25-Jul-17 374 9964.55
HINDPETR 26-Jul-17 370.55 10020.65
HINDPETR 27-Jul-17 367.2 10020.55
HINDPETR 28-Jul-17 374.45 10014.5
HINDPETR 31-Jul-17 383.2 10077.1
HINDPETR 1-Aug-17 386.75 10114.65
HINDPETR 2-Aug-17 385 10081.5
HINDPETR 3-Aug-17 396.8 10013.65
HINDPETR 4-Aug-17 432.6 10066.4
HINDPETR 7-Aug-17 458.1 10057.4
HINDPETR 8-Aug-17 436.15 9978.55
HINDPETR 9-Aug-17 429.65 9908.05
HINDPETR ### 412.45 9820.25
HINDPETR ### 429.05 9710.8
HINDPETR ### 438.6 9794.15
HINDPETR ### 436.4 9897.3
HINDPETR ### 433.95 9904.15
HINDPETR ### 442.4 9837.4
HINDPETR ### 433.8 9754.35
HINDPETR ### 449.7 9765.55
HINDPETR ### 457.9 9852.5
HINDPETR ### 466.2 9857.05
HINDPETR ### 463.3 9912.8
HINDPETR ### 466.95 9796.05
HINDPETR ### 485.95 9884.4
HINDPETR ### 488.35 9917.9
HINDPETR 1-Sep-17 482.4 9974.4
HINDPETR 4-Sep-17 476.5 9912.85
HINDPETR 5-Sep-17 481.9 9952.2
HINDPETR 6-Sep-17 476.5 9916.2
HINDPETR 7-Sep-17 469.4 9929.9
HINDPETR 8-Sep-17 461.95 9934.8
HINDPETR ### 465 10006.05
HINDPETR ### 482.2 10093.05
HINDPETR ### 457.5 10079.3
HINDPETR ### 459 10086.6
HINDPETR ### 453 10085.4
HINDPETR ### 449 10153.1
HINDPETR ### 461.3 10147.55
HINDPETR ### 452 10141.15
HINDPETR ### 452.3 10121.9
HINDPETR ### 438.6 9964.4
HINDPETR ### 425.25 9872.6
HINDPETR ### 415.6 9871.5
HINDPETR ### 417.05 9735.75
HINDPETR ### 416.1 9768.95
HINDPETR ### 426.8 9788.6
HINDPETR 3-Oct-17 434.6 9859.5
HINDPETR 4-Oct-17 444.15 9914.9
HINDPETR 5-Oct-17 435.65 9888.7
HINDPETR 6-Oct-17 445.45 9979.7
HINDPETR 9-Oct-17 440 9988.75
HINDPETR 10-Oct-17 436.55 10016.95
HINDPETR 11-Oct-17 455 9984.8
HINDPETR 12-Oct-17 456.3 10096.4
HINDPETR 13-Oct-17 459.6 10167.45
HINDPETR 16-Oct-17 460.45 10230.85
HINDPETR 17-Oct-17 470.8 10234.45
HINDPETR 18-Oct-17 463.3 10210.85
HINDPETR 19-Oct-17 460.35 10146.55
HINDPETR 23-Oct-17 459.1 10184.85
HINDPETR 24-Oct-17 466 10207.7
HINDPETR 25-Oct-17 462.5 10295.35
HINDPETR 26-Oct-17 481.2 10343.8
HINDPETR 27-Oct-17 456.05 10323.05
HINDPETR 30-Oct-17 454.8 10363.65
HINDPETR 31-Oct-17 447.15 10335.3
HINDPETR 1-Nov-17 443.3 10440.5
HINDPETR 2-Nov-17 445.35 10423.8
HINDPETR 3-Nov-17 445.65 10452.5
HINDPETR 6-Nov-17 434.05 10451.8
HINDPETR 7-Nov-17 444.7 10350.15
HINDPETR 8-Nov-17 434.75 10303.15
HINDPETR 9-Nov-17 431.55 10308.95
HINDPETR ### 416.85 10321.75
HINDPETR ### 420.1 10224.95
HINDPETR ### 411.2 10186.6
HINDPETR ### 413.8 10118.05
HINDPETR ### 412.5 10214.75
HINDPETR ### 414.8 10283.6
HINDPETR ### 415.55 10298.75
HINDPETR ### 418.7 10326.9
HINDPETR ### 419.5 10342.3
HINDPETR ### 424.95 10348.75
HINDPETR ### 430.3 10389.7
HINDPETR ### 423.7 10399.55
HINDPETR ### 417.65 10370.25
HINDPETR ### 416.35 10361.3
HINDPETR ### 416.7 10226.55
HINDPETR 1-Dec-17 409.55 10121.8
HINDPETR 4-Dec-17 412.4 10127.75
HINDPETR 5-Dec-17 412 10118.25
HINDPETR 6-Dec-17 406 10044.1
HINDPETR 7-Dec-17 412.65 10166.7
HINDPETR 8-Dec-17 428.45 10265.65
HINDPETR ### 432.55 10322.25
HINDPETR ### 414.95 10240.15
HINDPETR ### 423.35 10192.95
HINDPETR ### 437.25 10252.1
HINDPETR ### 443.8 10333.25
HINDPETR ### 437.8 10388.75
HINDPETR ### 436.35 10463.2
HINDPETR ### 431.45 10444.2
HINDPETR ### 426.8 10440.3
HINDPETR ### 429.3 10493
HINDPETR ### 430.5 10531.5
HINDPETR ### 425.85 10490.75
HINDPETR ### 422.65 10477.9
HINDPETR ### 418.6 10530.7
HINDPETR 1-Jan-18 413.75 10435.55
HINDPETR 2-Jan-18 406.4 10442.2
HINDPETR 3-Jan-18 410.95 10443.2
HINDPETR 4-Jan-18 418.85 10504.8
HINDPETR 5-Jan-18 415 10558.85
HINDPETR 8-Jan-18 421.15 10623.6
HINDPETR 9-Jan-18 417.25 10637
HINDPETR 10-Jan-18 424.55 10632.2
HINDPETR 11-Jan-18 420.95 10651.2
HINDPETR 12-Jan-18 425.9 10681.25
HINDPETR 15-Jan-18 426.05 10741.55
HINDPETR 16-Jan-18 410.4 10700.45
HINDPETR 17-Jan-18 420.3 10788.55
HINDPETR 18-Jan-18 411.75 10817
HINDPETR 19-Jan-18 416.2 10894.7
HINDPETR 22-Jan-18 401.8 10966.2
HINDPETR 23-Jan-18 395.9 11083.7
HINDPETR 24-Jan-18 389.15 11086
HINDPETR 25-Jan-18 384.15 11069.65
HINDPETR 29-Jan-18 375.15 11130.4
HINDPETR 30-Jan-18 393 11049.65
HINDPETR 31-Jan-18 397.7 11027.7
HINDPETR 1-Feb-18 392.35 11016.9
HINDPETR 2-Feb-18 374.5 10760.6
HINDPETR 5-Feb-18 383.85 10666.55
HINDPETR 6-Feb-18 377.6 10498.25
HINDPETR 7-Feb-18 396.35 10476.7
HINDPETR 8-Feb-18 399.8 10576.85
HINDPETR 9-Feb-18 395.7 10454.95
HINDPETR ### 391.45 10539.75
HINDPETR ### 382.65 10500.9
HINDPETR ### 390.9 10545.5
HINDPETR ### 386.95 10452.3
HINDPETR ### 379.8 10378.4
HINDPETR ### 380.85 10360.4
HINDPETR ### 386.9 10397.45
HINDPETR ### 384.1 10382.7
HINDPETR ### 386.1 10491.05
HINDPETR ### 391.75 10582.6
HINDPETR ### 391.5 10554.3
HINDPETR ### 380.15 10492.85
HINDPETR 1-Mar-18 376.75 10458.35
HINDPETR 5-Mar-18 366.75 10358.85
HINDPETR 6-Mar-18 365.6 10249.25
HINDPETR 7-Mar-18 357.8 10154.2
HINDPETR 8-Mar-18 360.55 10242.65
HINDPETR 9-Mar-18 357.05 10226.85
HINDPETR ### 366.75 10421.4
HINDPETR ### 382.95 10426.85
HINDPETR ### 375.4 10410.9
HINDPETR ### 371.55 10360.15
HINDPETR ### 364.75 10195.15
HINDPETR ### 352.35 10094.25
HINDPETR ### 354.85 10124.35
HINDPETR ### 353.3 10155.25
HINDPETR ### 342.85 10114.75
HINDPETR ### 339 9998.05
HINDPETR ### 333.3 10130.65
HINDPETR ### 346.9 10184.15
HINDPETR ### 344.85 10113.7
HINDPETR 2-Apr-18 344.5 10211.8
HINDPETR 3-Apr-18 353.75 10245
HINDPETR 4-Apr-18 344.2 10128.4
HINDPETR 5-Apr-18 348.35 10325.15
HINDPETR 6-Apr-18 353.95 10331.6
HINDPETR 9-Apr-18 366.8 10379.35
HINDPETR 10-Apr-18 364.65 10402.25
HINDPETR 11-Apr-18 336.7 10417.15
HINDPETR 12-Apr-18 337.25 10458.65
HINDPETR 13-Apr-18 333.75 10480.6
HINDPETR 16-Apr-18 331.4 10528.35
HINDPETR 17-Apr-18 330.05 10548.7
HINDPETR 18-Apr-18 319.6 10526.2
HINDPETR 19-Apr-18 301.5 10565.3
HINDPETR 20-Apr-18 299.05 10564.05
HINDPETR 23-Apr-18 304.3 10584.7
HINDPETR 24-Apr-18 306 10614.35
HINDPETR 25-Apr-18 298.05 10570.55
HINDPETR 26-Apr-18 296.35 10617.8
HINDPETR 27-Apr-18 305.95 10692.3
HINDPETR 30-Apr-18 304.5 10739.35
HINDPETR 2-May-18 297.4 10718.05
HINDPETR 3-May-18 294.85 10679.65
HINDPETR 4-May-18 294.85 10618.25
HINDPETR 7-May-18 297 10715.5
HINDPETR 8-May-18 307 10717.8
HINDPETR 9-May-18 305.25 10741.7
HINDPETR ### 307.9 10716.55
HINDPETR ### 318.75 10806.5
HINDPETR ### 321 10806.6
HINDPETR ### 323.45 10801.85
HINDPETR ### 318.4 10741.1
HINDPETR ### 317.5 10682.7
HINDPETR ### 312 10596.4
HINDPETR ### 312.85 10516.7
HINDPETR ### 311.85 10536.7
HINDPETR ### 287 10430.35
HINDPETR ### 283.25 10513.85
HINDPETR ### 295.2 10605.15
HINDPETR ### 313.1 10688.65
HINDPETR ### 315.05 10633.3
HINDPETR ### 306.85 10614.35
HINDPETR ### 311.85 10736.15
HINDPETR 1-Jun-18 312.15 10696.2
HINDPETR 4-Jun-18 312.2 10628.5
HINDPETR 5-Jun-18 314.75 10593.15
HINDPETR 6-Jun-18 310.8 10684.65
HINDPETR 7-Jun-18 315 10768.35
HINDPETR 8-Jun-18 311.3 10767.65
HINDPETR 11-Jun-18 314.45 10786.95
HINDPETR 12-Jun-18 316.9 10842.85
HINDPETR 13-Jun-18 313.9 10856.7
HINDPETR 14-Jun-18 309.75 10808.05
HINDPETR 15-Jun-18 306.35 10817.7
Symbol Date Close PriceClose
JISLJALEQS16-Jun-16 67.7 8140.75
JISLJALEQS17-Jun-16 67.95 8170.2
JISLJALEQS20-Jun-16 68.15 8238.5
JISLJALEQS21-Jun-16 67.4 8219.9
JISLJALEQS22-Jun-16 67 8203.7
JISLJALEQS23-Jun-16 70.5 8270.45
JISLJALEQS24-Jun-16 70.05 8088.6
JISLJALEQS27-Jun-16 72.1 8094.7
JISLJALEQS28-Jun-16 73.45 8127.85
JISLJALEQS29-Jun-16 73.95 8204
JISLJALEQS30-Jun-16 74.5 8287.75
JISLJALEQS 1-Jul-16 75.05 8328.35
JISLJALEQS 4-Jul-16 74.8 8370.7
JISLJALEQS 5-Jul-16 74.05 8335.95
JISLJALEQS 7-Jul-16 73.7 8337.9
JISLJALEQS 8-Jul-16 72.9 8323.2
JISLJALEQS 11-Jul-16 73.7 8467.9
JISLJALEQS 12-Jul-16 74.2 8521.05
JISLJALEQS 13-Jul-16 72.75 8519.5
JISLJALEQS 14-Jul-16 73.3 8565
JISLJALEQS 15-Jul-16 72.2 8541.4
JISLJALEQS 18-Jul-16 69.95 8508.7
JISLJALEQS 19-Jul-16 70 8528.55
JISLJALEQS 20-Jul-16 71.2 8565.85
JISLJALEQS 21-Jul-16 70.2 8510.1
JISLJALEQS 22-Jul-16 70.1 8541.2
JISLJALEQS 25-Jul-16 70.55 8635.65
JISLJALEQS 26-Jul-16 69.95 8590.65
JISLJALEQS 27-Jul-16 73.2 8615.8
JISLJALEQS 28-Jul-16 71.85 8666.3
JISLJALEQS 29-Jul-16 70.9 8638.5
JISLJALEQS 1-Aug-16 70.2 8636.55
JISLJALEQS 2-Aug-16 72.95 8622.9
JISLJALEQS 3-Aug-16 73.05 8544.85
JISLJALEQS 4-Aug-16 74.05 8551.1
JISLJALEQS 5-Aug-16 74.05 8683.15
JISLJALEQS 8-Aug-16 74.55 8711.35
JISLJALEQS 9-Aug-16 77.35 8678.25
JISLJALEQS ### 74.55 8575.3
JISLJALEQS ### 73.1 8592.15
JISLJALEQS ### 74.05 8672.15
JISLJALEQS ### 78 8642.55
JISLJALEQS ### 81.3 8624.05
JISLJALEQS ### 80.15 8673.25
JISLJALEQS ### 81.2 8666.9
JISLJALEQS ### 83.7 8629.15
JISLJALEQS ### 83.65 8632.6
JISLJALEQS ### 83.2 8650.3
JISLJALEQS ### 85.4 8592.2
JISLJALEQS ### 86 8572.55
JISLJALEQS ### 84.55 8607.45
JISLJALEQS ### 83.5 8744.35
JISLJALEQS ### 84.2 8786.2
JISLJALEQS 1-Sep-16 87.15 8774.65
JISLJALEQS 2-Sep-16 88.35 8809.65
JISLJALEQS 6-Sep-16 89.4 8943
JISLJALEQS 7-Sep-16 96.4 8917.95
JISLJALEQS 8-Sep-16 94.85 8952.5
JISLJALEQS 9-Sep-16 92.55 8866.7
JISLJALEQS ### 87.3 8715.6
JISLJALEQS ### 94.8 8726.6
JISLJALEQS ### 98.3 8742.55
JISLJALEQS ### 97.9 8779.85
JISLJALEQS ### 98.35 8808.4
JISLJALEQS ### 97.1 8775.9
JISLJALEQS ### 93.95 8777.15
JISLJALEQS ### 96.5 8867.45
JISLJALEQS ### 96.6 8831.55
JISLJALEQS ### 94.7 8723.05
JISLJALEQS ### 92.2 8706.4
JISLJALEQS ### 94.7 8745.15
JISLJALEQS ### 85 8591.25
JISLJALEQS ### 89.55 8611.15
JISLJALEQS 3-Oct-16 95.75 8738.1
JISLJALEQS 4-Oct-16 96.65 8769.15
JISLJALEQS 5-Oct-16 95.75 8743.95
JISLJALEQS 6-Oct-16 93.85 8709.55
JISLJALEQS 7-Oct-16 95.8 8697.6
JISLJALEQS10-Oct-16 97.2 8708.8
JISLJALEQS13-Oct-16 92.95 8573.35
JISLJALEQS14-Oct-16 94.7 8583.4
JISLJALEQS17-Oct-16 92.2 8520.4
JISLJALEQS18-Oct-16 95.95 8677.9
JISLJALEQS19-Oct-16 95.8 8659.1
JISLJALEQS20-Oct-16 101.85 8699.4
JISLJALEQS21-Oct-16 104.35 8693.05
JISLJALEQS24-Oct-16 106.2 8708.95
JISLJALEQS25-Oct-16 105 8691.3
JISLJALEQS26-Oct-16 104 8615.25
JISLJALEQS27-Oct-16 106.65 8615.25
JISLJALEQS28-Oct-16 107.5 8638
JISLJALEQS30-Oct-16 107.25 8625.7
JISLJALEQS 1-Nov-16 104.05 8626.25
JISLJALEQS 2-Nov-16 101.55 8514
JISLJALEQS 3-Nov-16 100.5 8484.95
JISLJALEQS 4-Nov-16 98.65 8433.75
JISLJALEQS 7-Nov-16 101.2 8497.05
JISLJALEQS 8-Nov-16 102.2 8543.55
JISLJALEQS 9-Nov-16 98.2 8432
JISLJALEQS ### 99.6 8525.75
JISLJALEQS ### 98.05 8296.3
JISLJALEQS ### 86.45 8108.45
JISLJALEQS ### 88.35 8111.6
JISLJALEQS ### 88.5 8079.95
JISLJALEQS ### 89.35 8074.1
JISLJALEQS ### 83.8 7929.1
JISLJALEQS ### 85.6 8002.3
JISLJALEQS ### 85.2 8033.3
JISLJALEQS ### 83.9 7965.5
JISLJALEQS ### 85.6 8114.3
JISLJALEQS ### 89.85 8126.9
JISLJALEQS ### 88.45 8142.15
JISLJALEQS ### 89.85 8224.5
JISLJALEQS 1-Dec-16 88.2 8192.9
JISLJALEQS 2-Dec-16 87.35 8086.8
JISLJALEQS 5-Dec-16 87.55 8128.75
JISLJALEQS 6-Dec-16 86.95 8143.15
JISLJALEQS 7-Dec-16 86.05 8102.05
JISLJALEQS 8-Dec-16 90.05 8246.85
JISLJALEQS 9-Dec-16 89.8 8261.75
JISLJALEQS ### 87.45 8170.8
JISLJALEQS ### 87.1 8221.8
JISLJALEQS ### 85.65 8182.45
JISLJALEQS ### 86.6 8153.6
JISLJALEQS ### 85.4 8139.45
JISLJALEQS ### 84.2 8104.35
JISLJALEQS ### 81.05 8082.4
JISLJALEQS ### 81.9 8061.3
JISLJALEQS ### 82.6 7979.1
JISLJALEQS ### 84.85 7985.75
JISLJALEQS ### 81.75 7908.25
JISLJALEQS ### 83.05 8032.85
JISLJALEQS ### 84.85 8034.85
JISLJALEQS ### 86.15 8103.6
JISLJALEQS ### 88.1 8185.8
JISLJALEQS 2-Jan-17 88.75 8179.5
JISLJALEQS 3-Jan-17 91.35 8192.25
JISLJALEQS 4-Jan-17 92.9 8190.5
JISLJALEQS 5-Jan-17 93.15 8273.8
JISLJALEQS 6-Jan-17 91.95 8243.8
JISLJALEQS 9-Jan-17 93.8 8236.05
JISLJALEQS10-Jan-17 95.8 8288.6
JISLJALEQS11-Jan-17 95.8 8380.65
JISLJALEQS12-Jan-17 94.3 8407.2
JISLJALEQS13-Jan-17 93.4 8400.35
JISLJALEQS16-Jan-17 94.1 8412.8
JISLJALEQS17-Jan-17 94.75 8398
JISLJALEQS18-Jan-17 94.4 8417
JISLJALEQS19-Jan-17 94.85 8435.1
JISLJALEQS20-Jan-17 89.05 8349.35
JISLJALEQS23-Jan-17 89.45 8391.5
JISLJALEQS24-Jan-17 90.6 8475.8
JISLJALEQS25-Jan-17 94.3 8602.75
JISLJALEQS27-Jan-17 95.1 8641.25
JISLJALEQS30-Jan-17 95 8632.75
JISLJALEQS31-Jan-17 94.4 8561.3
JISLJALEQS 1-Feb-17 95.9 8716.4
JISLJALEQS 2-Feb-17 97.5 8734.25
JISLJALEQS 3-Feb-17 96.15 8740.95
JISLJALEQS 6-Feb-17 96.8 8801.05
JISLJALEQS 7-Feb-17 95.5 8768.3
JISLJALEQS 8-Feb-17 98.35 8769.05
JISLJALEQS 9-Feb-17 96.6 8778.4
JISLJALEQS ### 97.1 8793.55
JISLJALEQS ### 96.15 8805.05
JISLJALEQS ### 94.5 8792.3
JISLJALEQS ### 94.65 8724.7
JISLJALEQS ### 93 8778
JISLJALEQS ### 93.45 8821.7
JISLJALEQS ### 95.15 8879.2
JISLJALEQS ### 96 8907.85
JISLJALEQS ### 94.8 8926.9
JISLJALEQS ### 93.6 8939.5
JISLJALEQS ### 92.65 8896.7
JISLJALEQS ### 93.9 8879.6
JISLJALEQS 1-Mar-17 94 8945.8
JISLJALEQS 2-Mar-17 92.35 8899.75
JISLJALEQS 3-Mar-17 89.65 8897.55
JISLJALEQS 6-Mar-17 91.05 8963.45
JISLJALEQS 7-Mar-17 91.3 8946.9
JISLJALEQS 8-Mar-17 92.05 8924.3
JISLJALEQS 9-Mar-17 91.4 8927
JISLJALEQS ### 89.65 8934.55
JISLJALEQS ### 91.95 9087
JISLJALEQS ### 93.6 9084.8
JISLJALEQS ### 94.85 9153.7
JISLJALEQS ### 94.6 9160.05
JISLJALEQS ### 95.5 9126.85
JISLJALEQS ### 95.9 9121.5
JISLJALEQS ### 93.85 9030.45
JISLJALEQS ### 93.8 9086.3
JISLJALEQS ### 95.2 9108
JISLJALEQS ### 94.2 9045.2
JISLJALEQS ### 94.5 9100.8
JISLJALEQS ### 94.45 9143.8
JISLJALEQS ### 93 9173.75
JISLJALEQS ### 93.85 9173.75
JISLJALEQS 3-Apr-17 99.1 9237.85
JISLJALEQS 5-Apr-17 102.65 9265.15
JISLJALEQS 6-Apr-17 101.5 9261.95
JISLJALEQS 7-Apr-17 100.55 9198.3
JISLJALEQS10-Apr-17 101.45 9181.45
JISLJALEQS11-Apr-17 104.15 9237
JISLJALEQS12-Apr-17 101.8 9203.45
JISLJALEQS13-Apr-17 99.85 9150.8
JISLJALEQS17-Apr-17 101.35 9139.3
JISLJALEQS18-Apr-17 99.45 9105.15
JISLJALEQS19-Apr-17 107.9 9103.5
JISLJALEQS20-Apr-17 113.9 9136.4
JISLJALEQS21-Apr-17 111.85 9119.4
JISLJALEQS24-Apr-17 111.35 9217.95
JISLJALEQS25-Apr-17 115.95 9306.6
JISLJALEQS26-Apr-17 113.4 9351.85
JISLJALEQS27-Apr-17 113 9342.15
JISLJALEQS28-Apr-17 112 9304.05
JISLJALEQS 2-May-17 108.9 9313.8
JISLJALEQS 3-May-17 109.4 9311.95
JISLJALEQS 4-May-17 107.4 9359.9
JISLJALEQS 5-May-17 101.4 9285.3
JISLJALEQS 8-May-17 103.85 9314.05
JISLJALEQS 9-May-17 103.7 9316.85
JISLJALEQS ### 105.1 9407.3
JISLJALEQS ### 103.7 9422.4
JISLJALEQS ### 100 9400.9
JISLJALEQS ### 97.5 9445.4
JISLJALEQS ### 99.05 9512.25
JISLJALEQS ### 97.75 9525.75
JISLJALEQS ### 93.8 9429.45
JISLJALEQS ### 92.9 9427.9
JISLJALEQS ### 92.25 9438.25
JISLJALEQS ### 87.3 9386.15
JISLJALEQS ### 85.9 9360.55
JISLJALEQS ### 96.55 9509.75
JISLJALEQS ### 98.7 9595.1
JISLJALEQS ### 96.9 9604.9
JISLJALEQS ### 98.35 9624.55
JISLJALEQS ### 101 9621.25
JISLJALEQS 1-Jun-17 101.55 9616.1
JISLJALEQS 2-Jun-17 102.85 9653.5
JISLJALEQS 5-Jun-17 103.75 9675.1
JISLJALEQS 6-Jun-17 104.1 9637.15
JISLJALEQS 7-Jun-17 106.3 9663.9
JISLJALEQS 8-Jun-17 104.55 9647.25
JISLJALEQS 9-Jun-17 105.3 9668.25
JISLJALEQS12-Jun-17 104.95 9616.4
JISLJALEQS13-Jun-17 106.25 9606.9
JISLJALEQS14-Jun-17 107.85 9618.15
JISLJALEQS15-Jun-17 107.05 9578.05
JISLJALEQS16-Jun-17 106.45 9588.05
JISLJALEQS19-Jun-17 107.45 9657.55
JISLJALEQS20-Jun-17 108.35 9653.5
JISLJALEQS21-Jun-17 108.25 9633.6
JISLJALEQS22-Jun-17 108.9 9630
JISLJALEQS23-Jun-17 105.55 9574.95
JISLJALEQS27-Jun-17 102.7 9511.4
JISLJALEQS28-Jun-17 103.35 9491.25
JISLJALEQS29-Jun-17 102.65 9504.1
JISLJALEQS30-Jun-17 102.75 9520.9
JISLJALEQS 3-Jul-17 102.6 9615
JISLJALEQS 4-Jul-17 101.45 9613.3
JISLJALEQS 5-Jul-17 107.2 9637.6
JISLJALEQS 6-Jul-17 105.1 9674.55
JISLJALEQS 7-Jul-17 105.2 9665.8
JISLJALEQS 10-Jul-17 105.5 9771.05
JISLJALEQS 11-Jul-17 104.85 9786.05
JISLJALEQS 12-Jul-17 104.4 9816.1
JISLJALEQS 13-Jul-17 104.95 9891.7
JISLJALEQS 14-Jul-17 105.6 9886.35
JISLJALEQS 17-Jul-17 105 9915.95
JISLJALEQS 18-Jul-17 102.95 9827.15
JISLJALEQS 19-Jul-17 109.35 9899.6
JISLJALEQS 20-Jul-17 110 9873.3
JISLJALEQS 21-Jul-17 109.25 9915.25
JISLJALEQS 24-Jul-17 109.85 9966.4
JISLJALEQS 25-Jul-17 109.35 9964.55
JISLJALEQS 26-Jul-17 107.85 10020.65
JISLJALEQS 27-Jul-17 105.7 10020.55
JISLJALEQS 28-Jul-17 107.55 10014.5
JISLJALEQS 31-Jul-17 106.05 10077.1
JISLJALEQS 1-Aug-17 105.35 10114.65
JISLJALEQS 2-Aug-17 104.5 10081.5
JISLJALEQS 3-Aug-17 101.6 10013.65
JISLJALEQS 4-Aug-17 102.1 10066.4
JISLJALEQS 7-Aug-17 101.35 10057.4
JISLJALEQS 8-Aug-17 103.15 9978.55
JISLJALEQS 9-Aug-17 99.4 9908.05
JISLJALEQS ### 92.15 9820.25
JISLJALEQS ### 91.7 9710.8
JISLJALEQS ### 95.25 9794.15
JISLJALEQS ### 94.95 9897.3
JISLJALEQS ### 97.95 9904.15
JISLJALEQS ### 98.05 9837.4
JISLJALEQS ### 95.9 9754.35
JISLJALEQS ### 93.25 9765.55
JISLJALEQS ### 94.8 9852.5
JISLJALEQS ### 95.35 9857.05
JISLJALEQS ### 98.2 9912.8
JISLJALEQS ### 96 9796.05
JISLJALEQS ### 97.45 9884.4
JISLJALEQS ### 98.55 9917.9
JISLJALEQS 1-Sep-17 98.85 9974.4
JISLJALEQS 4-Sep-17 96.95 9912.85
JISLJALEQS 5-Sep-17 104.05 9952.2
JISLJALEQS 6-Sep-17 103.95 9916.2
JISLJALEQS 7-Sep-17 103.9 9929.9
JISLJALEQS 8-Sep-17 102.95 9934.8
JISLJALEQS ### 106.15 10006.05
JISLJALEQS ### 106.3 10093.05
JISLJALEQS ### 105.3 10079.3
JISLJALEQS ### 104.25 10086.6
JISLJALEQS ### 104.1 10085.4
JISLJALEQS ### 104.5 10153.1
JISLJALEQS ### 103.6 10147.55
JISLJALEQS ### 106.3 10141.15
JISLJALEQS ### 104.7 10121.9
JISLJALEQS ### 99.55 9964.4
JISLJALEQS ### 95.9 9872.6
JISLJALEQS ### 95.15 9871.5
JISLJALEQS ### 94.4 9735.75
JISLJALEQS ### 93.3 9768.95
JISLJALEQS ### 94.65 9788.6
JISLJALEQS 3-Oct-17 94.35 9859.5
JISLJALEQS 4-Oct-17 96.45 9914.9
JISLJALEQS 5-Oct-17 97.2 9888.7
JISLJALEQS 6-Oct-17 98.4 9979.7
JISLJALEQS 9-Oct-17 99.65 9988.75
JISLJALEQS10-Oct-17 98.5 10016.95
JISLJALEQS11-Oct-17 94.95 9984.8
JISLJALEQS12-Oct-17 93.1 10096.4
JISLJALEQS13-Oct-17 92.9 10167.45
JISLJALEQS16-Oct-17 93.3 10230.85
JISLJALEQS17-Oct-17 95.15 10234.45
JISLJALEQS18-Oct-17 94.4 10210.85
JISLJALEQS19-Oct-17 93.6 10146.55
JISLJALEQS23-Oct-17 93.95 10184.85
JISLJALEQS24-Oct-17 95.5 10207.7
JISLJALEQS25-Oct-17 95.65 10295.35
JISLJALEQS26-Oct-17 95 10343.8
JISLJALEQS27-Oct-17 100.1 10323.05
JISLJALEQS30-Oct-17 100.4 10363.65
JISLJALEQS31-Oct-17 102.45 10335.3
JISLJALEQS 1-Nov-17 102.35 10440.5
JISLJALEQS 2-Nov-17 107.7 10423.8
JISLJALEQS 3-Nov-17 110.05 10452.5
JISLJALEQS 6-Nov-17 109.6 10451.8
JISLJALEQS 7-Nov-17 104.15 10350.15
JISLJALEQS 8-Nov-17 101.45 10303.15
JISLJALEQS 9-Nov-17 104.15 10308.95
JISLJALEQS ### 96.1 10321.75
JISLJALEQS ### 99.1 10224.95
JISLJALEQS ### 102.9 10186.6
JISLJALEQS ### 100.25 10118.05
JISLJALEQS ### 105.6 10214.75
JISLJALEQS ### 105.45 10283.6
JISLJALEQS ### 109.7 10298.75
JISLJALEQS ### 114.45 10326.9
JISLJALEQS ### 113.6 10342.3
JISLJALEQS ### 112.45 10348.75
JISLJALEQS ### 113.45 10389.7
JISLJALEQS ### 117.2 10399.55
JISLJALEQS ### 113.35 10370.25
JISLJALEQS ### 114.7 10361.3
JISLJALEQS ### 119.85 10226.55
JISLJALEQS 1-Dec-17 118.4 10121.8
JISLJALEQS 4-Dec-17 115.8 10127.75
JISLJALEQS 5-Dec-17 119.55 10118.25
JISLJALEQS 6-Dec-17 116 10044.1
JISLJALEQS 7-Dec-17 116.9 10166.7
JISLJALEQS 8-Dec-17 118.55 10265.65
JISLJALEQS ### 117.05 10322.25
JISLJALEQS ### 114.6 10240.15
JISLJALEQS ### 112 10192.95
JISLJALEQS ### 110.9 10252.1
JISLJALEQS ### 112.8 10333.25
JISLJALEQS ### 109.3 10388.75
JISLJALEQS ### 121.85 10463.2
JISLJALEQS ### 127.25 10444.2
JISLJALEQS ### 126.15 10440.3
JISLJALEQS ### 126.6 10493
JISLJALEQS ### 128.75 10531.5
JISLJALEQS ### 127.4 10490.75
JISLJALEQS ### 128.05 10477.9
JISLJALEQS ### 125.75 10530.7
JISLJALEQS 1-Jan-18 126.2 10435.55
JISLJALEQS 2-Jan-18 128.7 10442.2
JISLJALEQS 3-Jan-18 128.75 10443.2
JISLJALEQS 4-Jan-18 136.25 10504.8
JISLJALEQS 5-Jan-18 134.85 10558.85
JISLJALEQS 8-Jan-18 134.2 10623.6
JISLJALEQS 9-Jan-18 131.75 10637
JISLJALEQS10-Jan-18 133.65 10632.2
JISLJALEQS11-Jan-18 139.4 10651.2
JISLJALEQS12-Jan-18 142.45 10681.25
JISLJALEQS15-Jan-18 142 10741.55
JISLJALEQS15-Jan-18 143.3 10700.45
JISLJALEQS16-Jan-18 138.5 10788.55
JISLJALEQS17-Jan-18 141.3 10817
JISLJALEQS18-Jan-18 133.1 10894.7
JISLJALEQS19-Jan-18 136 10966.2
JISLJALEQS22-Jan-18 139.8 11083.7
JISLJALEQS23-Jan-18 143.55 11086
JISLJALEQS24-Jan-18 144.9 11069.65
JISLJALEQS25-Jan-18 145.6 11130.4
JISLJALEQS29-Jan-18 147.35 11049.65
JISLJALEQS30-Jan-18 144.7 11027.7
JISLJALEQS31-Jan-18 139.95 11016.9
JISLJALEQS 1-Feb-18 126.7 10760.6
JISLJALEQS 2-Feb-18 116.9 10666.55
JISLJALEQS 5-Feb-18 121.3 10498.25
JISLJALEQS 6-Feb-18 113.65 10476.7
JISLJALEQS 7-Feb-18 111.85 10576.85
JISLJALEQS 8-Feb-18 115 10454.95
JISLJALEQS 9-Feb-18 118.15 10539.75
JISLJALEQS ### 123.15 10500.9
JISLJALEQS ### 125.15 10545.5
JISLJALEQS ### 120.05 10452.3
JISLJALEQS ### 118.8 10378.4
JISLJALEQS ### 117.6 10360.4
JISLJALEQS ### 118.5 10397.45
JISLJALEQS ### 116.3 10382.7
JISLJALEQS ### 112.75 10491.05
JISLJALEQS ### 118 10582.6
JISLJALEQS ### 120.05 10554.3
JISLJALEQS ### 119.3 10492.85
JISLJALEQS ### 116.95 10458.35
JISLJALEQS 1-Mar-18 115.05 10358.85
JISLJALEQS 5-Mar-18 111.2 10249.25
JISLJALEQS 6-Mar-18 109 10154.2
JISLJALEQS 7-Mar-18 104.8 10242.65
JISLJALEQS 8-Mar-18 105.25 10226.85
JISLJALEQS 9-Mar-18 104.05 10421.4
JISLJALEQS ### 107.85 10426.85
JISLJALEQS ### 110.3 10410.9
JISLJALEQS ### 110.95 10360.15
JISLJALEQS ### 112.3 10195.15
JISLJALEQS ### 109.85 10094.25
JISLJALEQS ### 106.2 10124.35
JISLJALEQS ### 106.6 10155.25
JISLJALEQS ### 106.95 10114.75
JISLJALEQS ### 105.1 9998.05
JISLJALEQS ### 106.7 10130.65
JISLJALEQS ### 109.1 10184.15
JISLJALEQS ### 108.75 10113.7
JISLJALEQS ### 106.45 10211.8
JISLJALEQS 2-Apr-18 110.1 10245
JISLJALEQS 3-Apr-18 113.6 10128.4
JISLJALEQS 4-Apr-18 110.55 10325.15
JISLJALEQS 5-Apr-18 114.35 10331.6
JISLJALEQS 6-Apr-18 112.95 10379.35
JISLJALEQS 9-Apr-18 112.95 10402.25
JISLJALEQS10-Apr-18 113.6 10417.15
JISLJALEQS11-Apr-18 112.7 10458.65
JISLJALEQS12-Apr-18 110.55 10480.6
JISLJALEQS13-Apr-18 113.25 10528.35
JISLJALEQS16-Apr-18 116.3 10548.7
JISLJALEQS17-Apr-18 116.35 10526.2
JISLJALEQS18-Apr-18 114.65 10565.3
JISLJALEQS19-Apr-18 114.65 10564.05
JISLJALEQS20-Apr-18 111.95 10584.7
JISLJALEQS23-Apr-18 112.55 10614.35
JISLJALEQS24-Apr-18 113.15 10570.55
JISLJALEQS25-Apr-18 114.25 10617.8
JISLJALEQS26-Apr-18 115.15 10692.3
JISLJALEQS27-Apr-18 116.45 10739.35
JISLJALEQS30-Apr-18 116.75 10718.05
JISLJALEQS 2-May-18 112.95 10679.65
JISLJALEQS 3-May-18 112.9 10618.25
JISLJALEQS 4-May-18 112.25 10715.5
JISLJALEQS 7-May-18 113.15 10717.8
JISLJALEQS 8-May-18 112.6 10741.7
JISLJALEQS 9-May-18 112.2 10716.55
JISLJALEQS ### 106.4 10806.5
JISLJALEQS ### 106.25 10806.6
JISLJALEQS ### 105.05 10801.85
JISLJALEQS ### 103.75 10741.1
JISLJALEQS ### 104.95 10682.7
JISLJALEQS ### 105.35 10596.4
JISLJALEQS ### 101.5 10516.7
JISLJALEQS ### 98.95 10536.7
JISLJALEQS ### 101.05 10430.35
JISLJALEQS ### 102.3 10513.85
JISLJALEQS ### 97.95 10605.15
JISLJALEQS ### 103.9 10688.65
JISLJALEQS ### 105.75 10633.3
JISLJALEQS ### 106 10614.35
JISLJALEQS ### 103.6 10736.15
JISLJALEQS ### 103.55 10696.2
JISLJALEQS 1-Jun-18 103 10628.5
JISLJALEQS 4-Jun-18 99.75 10593.15
JISLJALEQS 5-Jun-18 99 10684.65
JISLJALEQS 6-Jun-18 101.4 10768.35
JISLJALEQS 7-Jun-18 102.85 10767.65
JISLJALEQS 8-Jun-18 103.55 10786.95
JISLJALEQS11-Jun-18 102.85 10842.85
JISLJALEQS12-Jun-18 101.8 10856.7
JISLJALEQS13-Jun-18 101.2 10808.05
JISLJALEQS14-Jun-18 100.35 10817.7
JISLJALEQS15-Jun-18 97.75
Symbol Date Close PriceClose
JSWSTEEL 16-Jun-16 1407.25 8140.75
JSWSTEEL 16-Jun-16 7.35 8170.2
JSWSTEEL 17-Jun-16 1395.05 8238.5
JSWSTEEL 17-Jun-16 7.35 8219.9
JSWSTEEL 20-Jun-16 1402.25 8203.7
JSWSTEEL 20-Jun-16 7.35 8270.45
JSWSTEEL 21-Jun-16 1400.7 8088.6
JSWSTEEL 21-Jun-16 7.35 8094.7
JSWSTEEL 22-Jun-16 1391.3 8127.85
JSWSTEEL 22-Jun-16 7.35 8204
JSWSTEEL 23-Jun-16 1401.35 8287.75
JSWSTEEL 23-Jun-16 7.35 8328.35
JSWSTEEL 24-Jun-16 1383.2 8370.7
JSWSTEEL 24-Jun-16 7.35 8335.95
JSWSTEEL 27-Jun-16 1386 8337.9
JSWSTEEL 27-Jun-16 7.35 8323.2
JSWSTEEL 28-Jun-16 1426.5 8467.9
JSWSTEEL 28-Jun-16 7.35 8521.05
JSWSTEEL 29-Jun-16 1444.6 8519.5
JSWSTEEL 29-Jun-16 7.35 8565
JSWSTEEL 30-Jun-16 1464.35 8541.4
JSWSTEEL 30-Jun-16 7.4 8508.7
JSWSTEEL 1-Jul-16 1463.3 8528.55
JSWSTEEL 1-Jul-16 7.4 8565.85
JSWSTEEL 4-Jul-16 1473.6 8510.1
JSWSTEEL 4-Jul-16 7.4 8541.2
JSWSTEEL 5-Jul-16 1481.25 8635.65
JSWSTEEL 5-Jul-16 7.4 8590.65
JSWSTEEL 7-Jul-16 1463.25 8615.8
JSWSTEEL 7-Jul-16 7.4 8666.3
JSWSTEEL 8-Jul-16 1476.95 8638.5
JSWSTEEL 8-Jul-16 7.4 8636.55
JSWSTEEL 11-Jul-16 1508.75 8622.9
JSWSTEEL 11-Jul-16 7.45 8544.85
JSWSTEEL 12-Jul-16 1541.3 8551.1
JSWSTEEL 12-Jul-16 7.45 8683.15
JSWSTEEL 13-Jul-16 1556.95 8711.35
JSWSTEEL 13-Jul-16 7.45 8678.25
JSWSTEEL 14-Jul-16 1575.15 8575.3
JSWSTEEL 14-Jul-16 7.5 8592.15
JSWSTEEL 15-Jul-16 1636.05 8672.15
JSWSTEEL 15-Jul-16 7.45 8642.55
JSWSTEEL 18-Jul-16 1606.05 8624.05
JSWSTEEL 18-Jul-16 7.45 8673.25
JSWSTEEL 19-Jul-16 1628.2 8666.9
JSWSTEEL 19-Jul-16 7.45 8629.15
JSWSTEEL 20-Jul-16 1619.5 8632.6
JSWSTEEL 20-Jul-16 7.5 8650.3
JSWSTEEL 21-Jul-16 1612.25 8592.2
JSWSTEEL 21-Jul-16 7.45 8572.55
JSWSTEEL 22-Jul-16 1613 8607.45
JSWSTEEL 22-Jul-16 7.45 8744.35
JSWSTEEL 25-Jul-16 1628.45 8786.2
JSWSTEEL 25-Jul-16 7.45 8774.65
JSWSTEEL 26-Jul-16 1659.35 8809.65
JSWSTEEL 26-Jul-16 7.5 8943
JSWSTEEL 27-Jul-16 1739.3 8917.95
JSWSTEEL 27-Jul-16 7.55 8952.5
JSWSTEEL 28-Jul-16 1684.35 8866.7
JSWSTEEL 28-Jul-16 7.55 8715.6
JSWSTEEL 29-Jul-16 1675.2 8726.6
JSWSTEEL 29-Jul-16 7.45 8742.55
JSWSTEEL 1-Aug-16 1689.65 8779.85
JSWSTEEL 1-Aug-16 7.5 8808.4
JSWSTEEL 2-Aug-16 1674.9 8775.9
JSWSTEEL 2-Aug-16 7.6 8777.15
JSWSTEEL 3-Aug-16 1686 8867.45
JSWSTEEL 3-Aug-16 7.5 8831.55
JSWSTEEL 4-Aug-16 1709.9 8723.05
JSWSTEEL 4-Aug-16 7.55 8706.4
JSWSTEEL 5-Aug-16 1737.7 8745.15
JSWSTEEL 5-Aug-16 7.6 8591.25
JSWSTEEL 8-Aug-16 1728.1 8611.15
JSWSTEEL 8-Aug-16 7.6 8738.1
JSWSTEEL 9-Aug-16 1710.1 8769.15
JSWSTEEL 9-Aug-16 7.6 8743.95
JSWSTEEL ### 1709.35 8709.55
JSWSTEEL ### 7.55 8697.6
JSWSTEEL ### 1710.65 8708.8
JSWSTEEL ### 7.6 8573.35
JSWSTEEL ### 1728.05 8583.4
JSWSTEEL ### 7.6 8520.4
JSWSTEEL ### 1748 8677.9
JSWSTEEL ### 7.6 8659.1
JSWSTEEL ### 1773.45 8699.4
JSWSTEEL ### 7.6 8693.05
JSWSTEEL ### 1783.8 8708.95
JSWSTEEL ### 7.6 8691.3
JSWSTEEL ### 1788.1 8615.25
JSWSTEEL ### 7.6 8615.25
JSWSTEEL ### 1767.85 8638
JSWSTEEL ### 7.65 8625.7
JSWSTEEL ### 1758.45 8626.25
JSWSTEEL ### 7.6 8514
JSWSTEEL ### 1759.65 8484.95
JSWSTEEL ### 7.6 8433.75
JSWSTEEL ### 1745.4 8497.05
JSWSTEEL ### 7.65 8543.55
JSWSTEEL ### 1756.05 8432
JSWSTEEL ### 7.65 8525.75
JSWSTEEL ### 1773.15 8296.3
JSWSTEEL ### 7.65 8108.45
JSWSTEEL ### 1781.15 8111.6
JSWSTEEL ### 7.65 8079.95
JSWSTEEL ### 1753.1 8074.1
JSWSTEEL ### 7.65 7929.1
JSWSTEEL 1-Sep-16 1772.75 8002.3
JSWSTEEL 1-Sep-16 7.65 8033.3
JSWSTEEL 2-Sep-16 1777.4 7965.5
JSWSTEEL 2-Sep-16 7.65 8114.3
JSWSTEEL 6-Sep-16 1862.55 8126.9
JSWSTEEL 6-Sep-16 7.65 8142.15
JSWSTEEL 7-Sep-16 1851.55 8224.5
JSWSTEEL 7-Sep-16 7.65 8192.9
JSWSTEEL 8-Sep-16 1848.8 8086.8
JSWSTEEL 8-Sep-16 7.65 8128.75
JSWSTEEL 9-Sep-16 1823.8 8143.15
JSWSTEEL 9-Sep-16 7.65 8102.05
JSWSTEEL ### 1745.05 8246.85
JSWSTEEL ### 7.65 8261.75
JSWSTEEL ### 1750.35 8170.8
JSWSTEEL ### 7.75 8221.8
JSWSTEEL ### 1753.75 8182.45
JSWSTEEL ### 7.75 8153.6
JSWSTEEL ### 1725.55 8139.45
JSWSTEEL ### 7.8 8104.35
JSWSTEEL ### 1769.9 8082.4
JSWSTEEL ### 7.7 8061.3
JSWSTEEL ### 1761.85 7979.1
JSWSTEEL ### 7.7 7985.75
JSWSTEEL ### 1753.25 7908.25
JSWSTEEL ### 7.75 8032.85
JSWSTEEL ### 1762.7 8034.85
JSWSTEEL ### 7.7 8103.6
JSWSTEEL ### 1756.3 8185.8
JSWSTEEL ### 7.75 8179.5
JSWSTEEL ### 1757.05 8192.25
JSWSTEEL ### 7.7 8190.5
JSWSTEEL ### 1760.35 8273.8
JSWSTEEL ### 7.7 8243.8
JSWSTEEL ### 1775.75 8236.05
JSWSTEEL ### 7.8 8288.6
JSWSTEEL ### 1678.35 8380.65
JSWSTEEL ### 7.85 8407.2
JSWSTEEL ### 1729.35 8400.35
JSWSTEEL ### 7.85 8412.8
JSWSTEEL 3-Oct-16 1767.4 8398
JSWSTEEL 3-Oct-16 7.85 8417
JSWSTEEL 4-Oct-16 1783.6 8435.1
JSWSTEEL 4-Oct-16 7.85 8349.35
JSWSTEEL 5-Oct-16 1787.7 8391.5
JSWSTEEL 5-Oct-16 7.85 8475.8
JSWSTEEL 6-Oct-16 1762.55 8602.75
JSWSTEEL 6-Oct-16 7.8 8641.25
JSWSTEEL 7-Oct-16 1772.1 8632.75
JSWSTEEL 7-Oct-16 7.75 8561.3
JSWSTEEL 10-Oct-16 1814.75 8716.4
JSWSTEEL 10-Oct-16 7.7 8734.25
JSWSTEEL 13-Oct-16 1772.3 8740.95
JSWSTEEL 13-Oct-16 7.7 8801.05
JSWSTEEL 14-Oct-16 1742.5 8768.3
JSWSTEEL 14-Oct-16 7.65 8769.05
JSWSTEEL 17-Oct-16 1719.75 8778.4
JSWSTEEL 17-Oct-16 7.6 8793.55
JSWSTEEL 18-Oct-16 1782.6 8805.05
JSWSTEEL 18-Oct-16 7.5 8792.3
JSWSTEEL 19-Oct-16 1748.9 8724.7
JSWSTEEL 19-Oct-16 7.5 8778
JSWSTEEL 20-Oct-16 1740.85 8821.7
JSWSTEEL 20-Oct-16 7.4 8879.2
JSWSTEEL 21-Oct-16 1735.3 8907.85
JSWSTEEL 21-Oct-16 7.4 8926.9
JSWSTEEL 24-Oct-16 1711.7 8939.5
JSWSTEEL 24-Oct-16 7.55 8896.7
JSWSTEEL 25-Oct-16 1709.4 8879.6
JSWSTEEL 25-Oct-16 7.6 8945.8
JSWSTEEL 26-Oct-16 1668.25 8899.75
JSWSTEEL 26-Oct-16 7.65 8897.55
JSWSTEEL 27-Oct-16 1636.95 8963.45
JSWSTEEL 27-Oct-16 7.65 8946.9
JSWSTEEL 28-Oct-16 1658.85 8924.3
JSWSTEEL 28-Oct-16 7.65 8927
JSWSTEEL 30-Oct-16 1657.95 8934.55
JSWSTEEL 30-Oct-16 7.7 9087
JSWSTEEL 1-Nov-16 1662.9 9084.8
JSWSTEEL 1-Nov-16 7.65 9153.7
JSWSTEEL 2-Nov-16 1634 9160.05
JSWSTEEL 2-Nov-16 7.7 9126.85
JSWSTEEL 3-Nov-16 1599.15 9121.5
JSWSTEEL 3-Nov-16 7.65 9030.45
JSWSTEEL 4-Nov-16 1591.35 9086.3
JSWSTEEL 4-Nov-16 7.7 9108
JSWSTEEL 7-Nov-16 1600.5 9045.2
JSWSTEEL 7-Nov-16 7.65 9100.8
JSWSTEEL 8-Nov-16 1656.9 9143.8
JSWSTEEL 8-Nov-16 7.65 9173.75
JSWSTEEL 9-Nov-16 1680.85 9173.75
JSWSTEEL 9-Nov-16 7.65 9237.85
JSWSTEEL ### 1756.4 9265.15
JSWSTEEL ### 7.65 9261.95
JSWSTEEL ### 1721.1 9198.3
JSWSTEEL ### 7.65 9181.45
JSWSTEEL ### 1693.85 9237
JSWSTEEL ### 7.7 9203.45
JSWSTEEL ### 1698.3 9150.8
JSWSTEEL ### 7.75 9139.3
JSWSTEEL ### 1654.55 9105.15
JSWSTEEL ### 7.75 9103.5
JSWSTEEL ### 1691.6 9136.4
JSWSTEEL ### 7.75 9119.4
JSWSTEEL ### 1621.8 9217.95
JSWSTEEL ### 7.75 9306.6
JSWSTEEL ### 1639.2 9351.85
JSWSTEEL ### 7.75 9342.15
JSWSTEEL ### 1651.25 9304.05
JSWSTEEL ### 7.75 9313.8
JSWSTEEL ### 1614.75 9311.95
JSWSTEEL ### 7.8 9359.9
JSWSTEEL ### 1673.85 9285.3
JSWSTEEL ### 7.85 9314.05
JSWSTEEL ### 1722.45 9316.85
JSWSTEEL ### 7.85 9407.3
JSWSTEEL ### 1697.45 9422.4
JSWSTEEL ### 7.85 9400.9
JSWSTEEL ### 1729 9445.4
JSWSTEEL ### 7.85 9512.25
JSWSTEEL 1-Dec-16 1676.35 9525.75
JSWSTEEL 1-Dec-16 7.85 9429.45
JSWSTEEL 2-Dec-16 1656.65 9427.9
JSWSTEEL 2-Dec-16 7.85 9438.25
JSWSTEEL 5-Dec-16 1648.55 9386.15
JSWSTEEL 5-Dec-16 7.85 9360.55
JSWSTEEL 6-Dec-16 1644 9509.75
JSWSTEEL 6-Dec-16 7.85 9595.1
JSWSTEEL 7-Dec-16 1646.35 9604.9
JSWSTEEL 7-Dec-16 7.85 9624.55
JSWSTEEL 8-Dec-16 1656.85 9621.25
JSWSTEEL 8-Dec-16 7.9 9616.1
JSWSTEEL 9-Dec-16 1646.45 9653.5
JSWSTEEL 9-Dec-16 7.9 9675.1
JSWSTEEL ### 1622.35 9637.15
JSWSTEEL ### 7.9 9663.9
JSWSTEEL ### 1631.9 9647.25
JSWSTEEL ### 7.85 9668.25
JSWSTEEL ### 1630.15 9616.4
JSWSTEEL ### 7.9 9606.9
JSWSTEEL ### 1630.65 9618.15
JSWSTEEL ### 7.9 9578.05
JSWSTEEL ### 1618.3 9588.05
JSWSTEEL ### 7.9 9657.55
JSWSTEEL ### 1598.95 9653.5
JSWSTEEL ### 7.9 9633.6
JSWSTEEL ### 1591.6 9630
JSWSTEEL ### 7.9 9574.95
JSWSTEEL ### 1586.2 9511.4
JSWSTEEL ### 7.9 9491.25
JSWSTEEL ### 1566.6 9504.1
JSWSTEEL ### 7.9 9520.9
JSWSTEEL ### 1568.05 9615
JSWSTEEL ### 7.9 9613.3
JSWSTEEL ### 1532.7 9637.6
JSWSTEEL ### 7.95 9674.55
JSWSTEEL ### 1580.2 9665.8
JSWSTEEL ### 7.95 9771.05
JSWSTEEL ### 1585.15 9786.05
JSWSTEEL ### 7.95 9816.1
JSWSTEEL ### 1599.75 9891.7
JSWSTEEL ### 7.95 9886.35
JSWSTEEL ### 1627.5 9915.95
JSWSTEEL ### 8 9827.15
JSWSTEEL 2-Jan-17 1634.3 9899.6
JSWSTEEL 2-Jan-17 7.95 9873.3
JSWSTEEL 3-Jan-17 1644.55 9915.25
JSWSTEEL 3-Jan-17 8 9966.4
JSWSTEEL 4-Jan-17 163.05 9964.55
JSWSTEEL 4-Jan-17 7.95 10020.65
JSWSTEEL 5-Jan-17 175.65 10020.55
JSWSTEEL 5-Jan-17 8 10014.5
JSWSTEEL 6-Jan-17 175.2 10077.1
JSWSTEEL 6-Jan-17 8 10114.65
JSWSTEEL 9-Jan-17 176.05 10081.5
JSWSTEEL 9-Jan-17 8 10013.65
JSWSTEEL 10-Jan-17 178.45 10066.4
JSWSTEEL 10-Jan-17 8 10057.4
JSWSTEEL 11-Jan-17 187.55 9978.55
JSWSTEEL 11-Jan-17 8 9908.05
JSWSTEEL 12-Jan-17 188.5 9820.25
JSWSTEEL 12-Jan-17 8 9710.8
JSWSTEEL 13-Jan-17 188.9 9794.15
JSWSTEEL 13-Jan-17 8.1 9897.3
JSWSTEEL 16-Jan-17 189.35 9904.15
JSWSTEEL 16-Jan-17 8 9837.4
JSWSTEEL 17-Jan-17 186.7 9754.35
JSWSTEEL 17-Jan-17 8 9765.55
JSWSTEEL 18-Jan-17 191.1 9852.5
JSWSTEEL 18-Jan-17 8 9857.05
JSWSTEEL 19-Jan-17 192.65 9912.8
JSWSTEEL 19-Jan-17 8 9796.05
JSWSTEEL 20-Jan-17 185.65 9884.4
JSWSTEEL 20-Jan-17 8 9917.9
JSWSTEEL 23-Jan-17 194.15 9974.4
JSWSTEEL 23-Jan-17 8.05 9912.85
JSWSTEEL 24-Jan-17 193.95 9952.2
JSWSTEEL 24-Jan-17 8.05 9916.2
JSWSTEEL 25-Jan-17 196.15 9929.9
JSWSTEEL 25-Jan-17 8.05 9934.8
JSWSTEEL 27-Jan-17 195.35 10006.05
JSWSTEEL 27-Jan-17 8.05 10093.05
JSWSTEEL 30-Jan-17 196.5 10079.3
JSWSTEEL 30-Jan-17 7.95 10086.6
JSWSTEEL 31-Jan-17 198.15 10085.4
JSWSTEEL 31-Jan-17 8 10153.1
JSWSTEEL 1-Feb-17 197.3 10147.55
JSWSTEEL 1-Feb-17 8 10141.15
JSWSTEEL 2-Feb-17 193.9 10121.9
JSWSTEEL 2-Feb-17 8 9964.4
JSWSTEEL 3-Feb-17 191.65 9872.6
JSWSTEEL 3-Feb-17 8.05 9871.5
JSWSTEEL 6-Feb-17 192.35 9735.75
JSWSTEEL 6-Feb-17 8 9768.95
JSWSTEEL 7-Feb-17 189 9788.6
JSWSTEEL 7-Feb-17 8.05 9859.5
JSWSTEEL 8-Feb-17 189.3 9914.9
JSWSTEEL 8-Feb-17 8.05 9888.7
JSWSTEEL 9-Feb-17 193.65 9979.7
JSWSTEEL 9-Feb-17 8 9988.75
JSWSTEEL ### 193.25 10016.95
JSWSTEEL ### 8 9984.8
JSWSTEEL ### 187.75 10096.4
JSWSTEEL ### 8.05 10167.45
JSWSTEEL ### 181.85 10230.85
JSWSTEEL ### 8.05 10234.45
JSWSTEEL ### 183.3 10210.85
JSWSTEEL ### 8.05 10146.55
JSWSTEEL ### 187.45 10184.85
JSWSTEEL ### 8.05 10207.7
JSWSTEEL ### 184.9 10295.35
JSWSTEEL ### 8.05 10343.8
JSWSTEEL ### 188.3 10323.05
JSWSTEEL ### 8.05 10363.65
JSWSTEEL ### 186.95 10335.3
JSWSTEEL ### 8.1 10440.5
JSWSTEEL ### 185 10423.8
JSWSTEEL ### 8.1 10452.5
JSWSTEEL ### 186.95 10451.8
JSWSTEEL ### 8.1 10350.15
JSWSTEEL ### 185.3 10303.15
JSWSTEEL ### 8.1 10308.95
JSWSTEEL ### 186.95 10321.75
JSWSTEEL ### 8.1 10224.95
JSWSTEEL 1-Mar-17 189.8 10186.6
JSWSTEEL 1-Mar-17 8.1 10118.05
JSWSTEEL 2-Mar-17 183.5 10214.75
JSWSTEEL 2-Mar-17 8.1 10283.6
JSWSTEEL 3-Mar-17 184 10298.75
JSWSTEEL 3-Mar-17 8.1 10326.9
JSWSTEEL 6-Mar-17 184.85 10342.3
JSWSTEEL 6-Mar-17 8.1 10348.75
JSWSTEEL 7-Mar-17 181.45 10389.7
JSWSTEEL 7-Mar-17 8.1 10399.55
JSWSTEEL 8-Mar-17 178.05 10370.25
JSWSTEEL 8-Mar-17 8.15 10361.3
JSWSTEEL 9-Mar-17 176.85 10226.55
JSWSTEEL 9-Mar-17 8.15 10121.8
JSWSTEEL ### 176.25 10127.75
JSWSTEEL ### 8.1 10118.25
JSWSTEEL ### 181.9 10044.1
JSWSTEEL ### 8.1 10166.7
JSWSTEEL ### 183.5 10265.65
JSWSTEEL ### 8.1 10322.25
JSWSTEEL ### 192.45 10240.15
JSWSTEEL ### 8.1 10192.95
JSWSTEEL ### 192 10252.1
JSWSTEEL ### 8.1 10333.25
JSWSTEEL ### 194.1 10388.75
JSWSTEEL ### 8.1 10463.2
JSWSTEEL ### 192.4 10444.2
JSWSTEEL ### 8.1 10440.3
JSWSTEEL ### 186.7 10493
JSWSTEEL ### 8.1 10531.5
JSWSTEEL ### 186.85 10490.75
JSWSTEEL ### 8.1 10477.9
JSWSTEEL ### 186.8 10530.7
JSWSTEEL ### 8.1 10435.55
JSWSTEEL ### 179.45 10442.2
JSWSTEEL ### 8.1 10443.2
JSWSTEEL ### 182 10504.8
JSWSTEEL ### 181.6 10558.85
JSWSTEEL ### 8.05 10623.6
JSWSTEEL ### 183.35 10637
JSWSTEEL ### 8.05 10632.2
JSWSTEEL ### 185.4 10651.2
JSWSTEEL ### 8.1 10681.25
JSWSTEEL ### 188.2 10741.55
JSWSTEEL ### 8.1 10700.45
JSWSTEEL 3-Apr-17 188.9 10788.55
JSWSTEEL 3-Apr-17 8.1 10817
JSWSTEEL 5-Apr-17 195.8 10894.7
JSWSTEEL 5-Apr-17 8.1 10966.2
JSWSTEEL 6-Apr-17 203.8 11083.7
JSWSTEEL 6-Apr-17 8.1 11086
JSWSTEEL 7-Apr-17 199.85 11069.65
JSWSTEEL 7-Apr-17 8.1 11130.4
JSWSTEEL 10-Apr-17 203.7 11049.65
JSWSTEEL 10-Apr-17 8.15 11027.7
JSWSTEEL 11-Apr-17 198.75 11016.9
JSWSTEEL 11-Apr-17 8.15 10760.6
JSWSTEEL 12-Apr-17 196.45 10666.55
JSWSTEEL 12-Apr-17 8.15 10498.25
JSWSTEEL 13-Apr-17 190.75 10476.7
JSWSTEEL 13-Apr-17 8.15 10576.85
JSWSTEEL 17-Apr-17 194.15 10454.95
JSWSTEEL 17-Apr-17 8.15 10539.75
JSWSTEEL 18-Apr-17 187.3 10500.9
JSWSTEEL 18-Apr-17 8.15 10545.5
JSWSTEEL 19-Apr-17 189.4 10452.3
JSWSTEEL 19-Apr-17 8.15 10378.4
JSWSTEEL 20-Apr-17 189.3 10360.4
JSWSTEEL 20-Apr-17 8.15 10397.45
JSWSTEEL 21-Apr-17 187.25 10382.7
JSWSTEEL 21-Apr-17 8.15 10491.05
JSWSTEEL 24-Apr-17 192.5 10582.6
JSWSTEEL 24-Apr-17 8.15 10554.3
JSWSTEEL 25-Apr-17 194.5 10492.85
JSWSTEEL 25-Apr-17 8.15 10458.35
JSWSTEEL 26-Apr-17 198.8 10358.85
JSWSTEEL 26-Apr-17 8.15 10249.25
JSWSTEEL 27-Apr-17 198.3 10154.2
JSWSTEEL 27-Apr-17 8.1 10242.65
JSWSTEEL 28-Apr-17 199 10226.85
JSWSTEEL 28-Apr-17 8.15 10421.4
JSWSTEEL 2-May-17 195.8 10426.85
JSWSTEEL 2-May-17 8.2 10410.9
JSWSTEEL 3-May-17 193.35 10360.15
JSWSTEEL 3-May-17 8.2 10195.15
JSWSTEEL 4-May-17 194.05 10094.25
JSWSTEEL 4-May-17 8.2 10124.35
JSWSTEEL 5-May-17 189.8 10155.25
JSWSTEEL 5-May-17 8.15 10114.75
JSWSTEEL 8-May-17 191.3 9998.05
JSWSTEEL 8-May-17 8.2 10130.65
JSWSTEEL 9-May-17 192.45 10184.15
JSWSTEEL 9-May-17 8.2 10113.7
JSWSTEEL ### 197.5 10211.8
JSWSTEEL ### 8.2 10245
JSWSTEEL ### 194.5 10128.4
JSWSTEEL ### 8.2 10325.15
JSWSTEEL ### 197.15 10331.6
JSWSTEEL ### 8.2 10379.35
JSWSTEEL ### 201.7 10402.25
JSWSTEEL ### 8.2 10417.15
JSWSTEEL ### 201.65 10458.65
JSWSTEEL ### 8.2 10480.6
JSWSTEEL ### 206.7 10528.35
JSWSTEEL ### 8.25 10548.7
JSWSTEEL ### 191.4 10526.2
JSWSTEEL ### 8.2 10565.3
JSWSTEEL ### 193.5 10564.05
JSWSTEEL ### 8.2 10584.7
JSWSTEEL ### 192.15 10614.35
JSWSTEEL ### 8.2 10570.55
JSWSTEEL ### 193.55 10617.8
JSWSTEEL ### 8.2 10692.3
JSWSTEEL ### 189.6 10739.35
JSWSTEEL ### 8.25 10718.05
JSWSTEEL ### 192.85 10679.65
JSWSTEEL ### 8.25 10618.25
JSWSTEEL ### 198.85 10715.5
JSWSTEEL ### 8.25 10717.8
JSWSTEEL ### 195.8 10741.7
JSWSTEEL ### 8.25 10716.55
JSWSTEEL ### 195 10806.5
JSWSTEEL ### 8.25 10806.6
JSWSTEEL ### 193.85 10801.85
JSWSTEEL ### 8.25 10741.1
JSWSTEEL 1-Jun-17 195.45 10682.7
JSWSTEEL 1-Jun-17 8.25 10596.4
JSWSTEEL 2-Jun-17 194.75 10516.7
JSWSTEEL 2-Jun-17 8.3 10536.7
JSWSTEEL 5-Jun-17 190.5 10430.35
JSWSTEEL 5-Jun-17 8.3 10513.85
JSWSTEEL 6-Jun-17 192.1 10605.15
JSWSTEEL 6-Jun-17 8.3 10688.65
JSWSTEEL 7-Jun-17 195.4 10633.3
JSWSTEEL 7-Jun-17 8.3 10614.35
JSWSTEEL 8-Jun-17 199.05 10736.15
JSWSTEEL 8-Jun-17 8.3 10696.2
JSWSTEEL 9-Jun-17 202 10628.5
JSWSTEEL 9-Jun-17 8.3 10593.15
JSWSTEEL 12-Jun-17 198.8 10684.65
JSWSTEEL 12-Jun-17 8.3 10768.35
JSWSTEEL 13-Jun-17 197.75 10767.65
JSWSTEEL 13-Jun-17 8.3 10786.95
JSWSTEEL 14-Jun-17 198.25 10842.85
JSWSTEEL 14-Jun-17 8.35 10856.7
JSWSTEEL 15-Jun-17 196.85 10808.05
JSWSTEEL 15-Jun-17 8.35 10817.7
JSWSTEEL 16-Jun-17 194.85
JSWSTEEL 16-Jun-17 8.35
JSWSTEEL 19-Jun-17 199.25
JSWSTEEL 19-Jun-17 8.35
JSWSTEEL 20-Jun-17 199.75
JSWSTEEL 20-Jun-17 8.4
JSWSTEEL 21-Jun-17 200.15
JSWSTEEL 21-Jun-17 8.4
JSWSTEEL 22-Jun-17 197.65
JSWSTEEL 22-Jun-17 8.35
JSWSTEEL 23-Jun-17 195.7
JSWSTEEL 23-Jun-17 8.35
JSWSTEEL 27-Jun-17 194.05
JSWSTEEL 27-Jun-17 8.35
JSWSTEEL 28-Jun-17 197.55
JSWSTEEL 28-Jun-17 8.35
JSWSTEEL 29-Jun-17 205.35
JSWSTEEL 29-Jun-17 8.35
JSWSTEEL 30-Jun-17 203.4
JSWSTEEL 30-Jun-17 8.35
JSWSTEEL 3-Jul-17 205.05
JSWSTEEL 3-Jul-17 8.35
JSWSTEEL 4-Jul-17 208.35
JSWSTEEL 4-Jul-17 8.35
JSWSTEEL 5-Jul-17 212.3
JSWSTEEL 5-Jul-17 8.35
JSWSTEEL 6-Jul-17 212.45
JSWSTEEL 6-Jul-17 8.35
JSWSTEEL 7-Jul-17 216.1
JSWSTEEL 7-Jul-17 8.4
JSWSTEEL 10-Jul-17 218.05
JSWSTEEL 10-Jul-17 8.4
JSWSTEEL 11-Jul-17 213.6
JSWSTEEL 11-Jul-17 8.4
JSWSTEEL 12-Jul-17 213.9
JSWSTEEL 12-Jul-17 8.4
JSWSTEEL 13-Jul-17 213.45
JSWSTEEL 13-Jul-17 8.45
JSWSTEEL 14-Jul-17 215.15
JSWSTEEL 14-Jul-17 8.4
JSWSTEEL 17-Jul-17 218.05
JSWSTEEL 17-Jul-17 8.45
JSWSTEEL 18-Jul-17 216.15
JSWSTEEL 18-Jul-17 8.45
JSWSTEEL 19-Jul-17 219.65
JSWSTEEL 19-Jul-17 8.45
JSWSTEEL 20-Jul-17 214.6
JSWSTEEL 20-Jul-17 8.45
JSWSTEEL 21-Jul-17 214.75
JSWSTEEL 21-Jul-17 8.45
JSWSTEEL 24-Jul-17 213.75
JSWSTEEL 24-Jul-17 8.45
JSWSTEEL 25-Jul-17 215.1
JSWSTEEL 25-Jul-17 8.45
JSWSTEEL 26-Jul-17 219.15
JSWSTEEL 26-Jul-17 8.45
JSWSTEEL 27-Jul-17 214.8
JSWSTEEL 27-Jul-17 8.45
JSWSTEEL 28-Jul-17 215.8
JSWSTEEL 28-Jul-17 8.45
JSWSTEEL 31-Jul-17 221.25
JSWSTEEL 31-Jul-17 8.45
JSWSTEEL 1-Aug-17 223.15
JSWSTEEL 1-Aug-17 8.5
JSWSTEEL 2-Aug-17 219.75
JSWSTEEL 2-Aug-17 8.5
JSWSTEEL 3-Aug-17 223.35
JSWSTEEL 3-Aug-17 8.5
JSWSTEEL 4-Aug-17 228.25
JSWSTEEL 4-Aug-17 8.5
JSWSTEEL 7-Aug-17 229.05
JSWSTEEL 7-Aug-17 8.5
JSWSTEEL 8-Aug-17 230.85
JSWSTEEL 8-Aug-17 8.45
JSWSTEEL 9-Aug-17 230.45
JSWSTEEL 9-Aug-17 8.45
JSWSTEEL ### 222.75
JSWSTEEL ### 8.45
JSWSTEEL ### 223.5
JSWSTEEL ### 8.5
JSWSTEEL ### 232.35
JSWSTEEL ### 8.5
JSWSTEEL ### 237.75
JSWSTEEL ### 8.5
JSWSTEEL ### 234.6
JSWSTEEL ### 8.55
JSWSTEEL ### 237.05
JSWSTEEL ### 8.5
JSWSTEEL ### 233.7
JSWSTEEL ### 8.55
JSWSTEEL ### 231.95
JSWSTEEL ### 8.55
JSWSTEEL ### 239.75
JSWSTEEL ### 8.55
JSWSTEEL ### 246.05
JSWSTEEL ### 8.55
JSWSTEEL ### 244.5
JSWSTEEL ### 8.55
JSWSTEEL ### 246.9
JSWSTEEL ### 8.55
JSWSTEEL ### 259.05
JSWSTEEL ### 8.55
JSWSTEEL ### 254.4
JSWSTEEL ### 8.55
JSWSTEEL 1-Sep-17 256.65
JSWSTEEL 1-Sep-17 8.55
JSWSTEEL 4-Sep-17 254.8
JSWSTEEL 4-Sep-17 8.55
JSWSTEEL 5-Sep-17 256.25
JSWSTEEL 5-Sep-17 8.6
JSWSTEEL 6-Sep-17 263.1
JSWSTEEL 6-Sep-17 8.55
JSWSTEEL 7-Sep-17 264.1
JSWSTEEL 7-Sep-17 8.6
JSWSTEEL 8-Sep-17 263.45
JSWSTEEL 8-Sep-17 8.6
JSWSTEEL ### 265.9
JSWSTEEL ### 8.6
JSWSTEEL ### 269.7
JSWSTEEL ### 8.55
JSWSTEEL ### 264.15
JSWSTEEL ### 6.5
JSWSTEEL ### 8.6
JSWSTEEL ### 265.7
JSWSTEEL ### 8.55
JSWSTEEL ### 267.55
JSWSTEEL ### 8.6
JSWSTEEL ### 262.55
JSWSTEEL ### 8.55
JSWSTEEL ### 261.65
JSWSTEEL ### 8.55
JSWSTEEL ### 259.15
JSWSTEEL ### 8.6
JSWSTEEL ### 254.5
JSWSTEEL ### 8.6
JSWSTEEL ### 246.95
JSWSTEEL ### 8.6
JSWSTEEL ### 236.85
JSWSTEEL ### 8.65
JSWSTEEL ### 242.35
JSWSTEEL ### 8.6
JSWSTEEL ### 236.65
JSWSTEEL ### 8.6
JSWSTEEL ### 238.9
JSWSTEEL ### 8.6
JSWSTEEL ### 248.45
JSWSTEEL ### 8.6
JSWSTEEL 3-Oct-17 249.95
JSWSTEEL 3-Oct-17 8.6
JSWSTEEL 4-Oct-17 248.25
JSWSTEEL 4-Oct-17 8.65
JSWSTEEL 5-Oct-17 249.05
JSWSTEEL 5-Oct-17 8.7
JSWSTEEL 6-Oct-17 257.7
JSWSTEEL 6-Oct-17 8.65
JSWSTEEL 9-Oct-17 257.4
JSWSTEEL 9-Oct-17 8.65
JSWSTEEL 10-Oct-17 259.95
JSWSTEEL 10-Oct-17 8.6
JSWSTEEL 11-Oct-17 256.45
JSWSTEEL 11-Oct-17 8.65
JSWSTEEL 12-Oct-17 256.15
JSWSTEEL 12-Oct-17 8.7
JSWSTEEL 13-Oct-17 254.05
JSWSTEEL 13-Oct-17 6.55
JSWSTEEL 13-Oct-17 8.7
JSWSTEEL 16-Oct-17 260.4
JSWSTEEL 16-Oct-17 8.65
JSWSTEEL 17-Oct-17 260.25
JSWSTEEL 17-Oct-17 8.7
JSWSTEEL 18-Oct-17 258.75
JSWSTEEL 18-Oct-17 8.7
JSWSTEEL 19-Oct-17 253.7
JSWSTEEL 19-Oct-17 8.7
JSWSTEEL 23-Oct-17 260.4
JSWSTEEL 23-Oct-17 8.7
JSWSTEEL 24-Oct-17 259.45
JSWSTEEL 24-Oct-17 8.7
JSWSTEEL 25-Oct-17 259.65
JSWSTEEL 25-Oct-17 8.7
JSWSTEEL 26-Oct-17 259.95
JSWSTEEL 26-Oct-17 8.8
JSWSTEEL 27-Oct-17 265.3
JSWSTEEL 27-Oct-17 8.7
JSWSTEEL 30-Oct-17 263.85
JSWSTEEL 30-Oct-17 6.5
JSWSTEEL 30-Oct-17 8.7
JSWSTEEL 31-Oct-17 258.45
JSWSTEEL 31-Oct-17 8.95
JSWSTEEL 1-Nov-17 264.75
JSWSTEEL 1-Nov-17 8.85
JSWSTEEL 2-Nov-17 266.2
JSWSTEEL 2-Nov-17 7.05
JSWSTEEL 2-Nov-17 8.8
JSWSTEEL 3-Nov-17 266.6
JSWSTEEL 3-Nov-17 8.8
JSWSTEEL 6-Nov-17 268
JSWSTEEL 6-Nov-17 8.85
JSWSTEEL 7-Nov-17 264.05
JSWSTEEL 7-Nov-17 8.8
JSWSTEEL 8-Nov-17 262.45
JSWSTEEL 8-Nov-17 8.75
JSWSTEEL 9-Nov-17 264
JSWSTEEL 9-Nov-17 8.8
JSWSTEEL ### 270.8
JSWSTEEL ### 6.55
JSWSTEEL ### 8.8
JSWSTEEL ### 263.85
JSWSTEEL ### 8.8
JSWSTEEL ### 266.55
JSWSTEEL ### 8.75
JSWSTEEL ### 255.45
JSWSTEEL ### 8.8
JSWSTEEL ### 258.65
JSWSTEEL ### 7
JSWSTEEL ### 8.75
JSWSTEEL ### 266.6
JSWSTEEL ### 8.75
JSWSTEEL ### 265.95
JSWSTEEL ### 7
JSWSTEEL ### 8.75
JSWSTEEL ### 268.85
JSWSTEEL ### 8.75
JSWSTEEL ### 268.55
JSWSTEEL ### 8.8
JSWSTEEL ### 266.85
JSWSTEEL ### 8.75
JSWSTEEL ### 265.2
JSWSTEEL ### 8.75
JSWSTEEL ### 258.9
JSWSTEEL ### 8.75
JSWSTEEL ### 255.65
JSWSTEEL ### 8.75
JSWSTEEL ### 255.25
JSWSTEEL ### 8.75
JSWSTEEL ### 254.85
JSWSTEEL ### 8.8
JSWSTEEL 1-Dec-17 252.05
JSWSTEEL 1-Dec-17 8.8
JSWSTEEL 4-Dec-17 251.85
JSWSTEEL 4-Dec-17 8.75
JSWSTEEL 5-Dec-17 247.7
JSWSTEEL 5-Dec-17 8.8
JSWSTEEL 6-Dec-17 242.15
JSWSTEEL 6-Dec-17 8.8
JSWSTEEL 7-Dec-17 250.85
JSWSTEEL 7-Dec-17 8.75
JSWSTEEL 8-Dec-17 252.45
JSWSTEEL 8-Dec-17 8.75
JSWSTEEL ### 251.5
JSWSTEEL ### 8.8
JSWSTEEL ### 249.95
JSWSTEEL ### 8.75
JSWSTEEL ### 244
JSWSTEEL ### 8.75
JSWSTEEL ### 242.45
JSWSTEEL ### 8.8
JSWSTEEL ### 250.9
JSWSTEEL ### 8.75
JSWSTEEL ### 253.95
JSWSTEEL ### 8.8
JSWSTEEL ### 256.4
JSWSTEEL ### 8.8
JSWSTEEL ### 262.1
JSWSTEEL ### 8.8
JSWSTEEL ### 265.3
JSWSTEEL ### 8.85
JSWSTEEL ### 264.5
JSWSTEEL ### 8.8
JSWSTEEL ### 267.4
JSWSTEEL ### 8.8
JSWSTEEL ### 265.45
JSWSTEEL ### 8.8
JSWSTEEL ### 271.3
JSWSTEEL ### 8.85
JSWSTEEL ### 269.8
JSWSTEEL ### 8.85
JSWSTEEL 1-Jan-18 265.8
JSWSTEEL 1-Jan-18 8.8
JSWSTEEL 2-Jan-18 264.55
JSWSTEEL 2-Jan-18 8.85
JSWSTEEL 3-Jan-18 268.7
JSWSTEEL 3-Jan-18 8.85
JSWSTEEL 4-Jan-18 277.15
JSWSTEEL 4-Jan-18 8.85
JSWSTEEL 5-Jan-18 285.1
JSWSTEEL 5-Jan-18 8.8
JSWSTEEL 8-Jan-18 286
JSWSTEEL 8-Jan-18 8.8
JSWSTEEL 9-Jan-18 284
JSWSTEEL 9-Jan-18 8.85
JSWSTEEL 10-Jan-18 282.8
JSWSTEEL 10-Jan-18 8.85
JSWSTEEL 11-Jan-18 282.55
JSWSTEEL 11-Jan-18 8.85
JSWSTEEL 12-Jan-18 286.8
JSWSTEEL 12-Jan-18 8.85
JSWSTEEL 15-Jan-18 285
JSWSTEEL 15-Jan-18 8.85
JSWSTEEL 16-Jan-18 281.2
JSWSTEEL 16-Jan-18 8.85
JSWSTEEL 17-Jan-18 285.05
JSWSTEEL 17-Jan-18 8.85
JSWSTEEL 18-Jan-18 279.8
JSWSTEEL 18-Jan-18 8.85
JSWSTEEL 19-Jan-18 282.1
JSWSTEEL 19-Jan-18 8.85
JSWSTEEL 22-Jan-18 278.65
JSWSTEEL 22-Jan-18 8.85
JSWSTEEL 23-Jan-18 294.05
JSWSTEEL 23-Jan-18 8.85
JSWSTEEL 24-Jan-18 288.65
JSWSTEEL 24-Jan-18 6.3
JSWSTEEL 24-Jan-18 8.85
JSWSTEEL 25-Jan-18 290.8
JSWSTEEL 25-Jan-18 8.85
JSWSTEEL 29-Jan-18 293.45
JSWSTEEL 29-Jan-18 8.85
JSWSTEEL 30-Jan-18 289.1
JSWSTEEL 30-Jan-18 8.85
JSWSTEEL 31-Jan-18 289.95
JSWSTEEL 31-Jan-18 8.85
JSWSTEEL 1-Feb-18 302.65
JSWSTEEL 1-Feb-18 8.85
JSWSTEEL 2-Feb-18 299
JSWSTEEL 2-Feb-18 8.85
JSWSTEEL 5-Feb-18 291.25
JSWSTEEL 5-Feb-18 8.85
JSWSTEEL 6-Feb-18 283.2
JSWSTEEL 6-Feb-18 8.85
JSWSTEEL 7-Feb-18 290
JSWSTEEL 7-Feb-18 8.9
JSWSTEEL 8-Feb-18 304.2
JSWSTEEL 8-Feb-18 8.85
JSWSTEEL 9-Feb-18 309.35
JSWSTEEL 9-Feb-18 8.85
JSWSTEEL ### 310.75
JSWSTEEL ### 8.85
JSWSTEEL ### 309.55
JSWSTEEL ### 8.85
JSWSTEEL ### 307.8
JSWSTEEL ### 8.85
JSWSTEEL ### 312.4
JSWSTEEL ### 8.85
JSWSTEEL ### 302.7
JSWSTEEL ### 8.85
JSWSTEEL ### 305.6
JSWSTEEL ### 8.85
JSWSTEEL ### 298.3
JSWSTEEL ### 8.85
JSWSTEEL ### 297.7
JSWSTEEL ### 8.85
JSWSTEEL ### 306.95
JSWSTEEL ### 8.9
JSWSTEEL ### 316.1
JSWSTEEL ### 8.9
JSWSTEEL ### 318.1
JSWSTEEL ### 8.9
JSWSTEEL ### 312.2
JSWSTEEL ### 8.9
JSWSTEEL 1-Mar-18 305.5
JSWSTEEL 1-Mar-18 9
JSWSTEEL 5-Mar-18 291.65
JSWSTEEL 5-Mar-18 8.9
JSWSTEEL 6-Mar-18 293.5
JSWSTEEL 6-Mar-18 8.9
JSWSTEEL 7-Mar-18 289.5
JSWSTEEL 7-Mar-18 8.9
JSWSTEEL 8-Mar-18 289.25
JSWSTEEL 8-Mar-18 8.9
JSWSTEEL 9-Mar-18 291.95
JSWSTEEL 9-Mar-18 8.95
JSWSTEEL ### 297.85
JSWSTEEL ### 8.9
JSWSTEEL ### 303.5
JSWSTEEL ### 8.9
JSWSTEEL ### 300.45
JSWSTEEL ### 8.9
JSWSTEEL ### 295.15
JSWSTEEL ### 8.9
JSWSTEEL ### 290.25
JSWSTEEL ### 8.9
JSWSTEEL ### 283.6
JSWSTEEL ### 8.9
JSWSTEEL ### 285.5
JSWSTEEL ### 8.9
JSWSTEEL ### 288.4
JSWSTEEL ### 8.95
JSWSTEEL ### 286
JSWSTEEL ### 8.95
JSWSTEEL ### 286
JSWSTEEL ### 8.95
JSWSTEEL ### 293.9
JSWSTEEL ### 8.95
JSWSTEEL ### 298.85
JSWSTEEL ### 8.95
JSWSTEEL ### 288.15
JSWSTEEL ### 9
JSWSTEEL 2-Apr-18 296.55
JSWSTEEL 2-Apr-18 9
JSWSTEEL 3-Apr-18 303.05
JSWSTEEL 3-Apr-18 9
JSWSTEEL 4-Apr-18 295.85
JSWSTEEL 4-Apr-18 9
JSWSTEEL 5-Apr-18 308.4
JSWSTEEL 5-Apr-18 9
JSWSTEEL 6-Apr-18 308.2
JSWSTEEL 6-Apr-18 8.95
JSWSTEEL 9-Apr-18 309.4
JSWSTEEL 9-Apr-18 9
JSWSTEEL 10-Apr-18 311.35
JSWSTEEL 10-Apr-18 9
JSWSTEEL 11-Apr-18 312.2
JSWSTEEL 11-Apr-18 9.05
JSWSTEEL 12-Apr-18 308.25
JSWSTEEL 12-Apr-18 9
JSWSTEEL 13-Apr-18 308.5
JSWSTEEL 13-Apr-18 9
JSWSTEEL 16-Apr-18 308.9
JSWSTEEL 16-Apr-18 9.05
JSWSTEEL 17-Apr-18 309.15
JSWSTEEL 17-Apr-18 9.1
JSWSTEEL 18-Apr-18 309.95
JSWSTEEL 18-Apr-18 9.05
JSWSTEEL 19-Apr-18 322.85
JSWSTEEL 19-Apr-18 9.05
JSWSTEEL 20-Apr-18 322.85
JSWSTEEL 20-Apr-18 9.05
JSWSTEEL 23-Apr-18 321.8
JSWSTEEL 23-Apr-18 9.05
JSWSTEEL 24-Apr-18 324.75
JSWSTEEL 24-Apr-18 9.1
JSWSTEEL 25-Apr-18 321.7
JSWSTEEL 25-Apr-18 9.05
JSWSTEEL 26-Apr-18 327.7
JSWSTEEL 26-Apr-18 9.1
JSWSTEEL 27-Apr-18 327.6
JSWSTEEL 27-Apr-18 9.05
JSWSTEEL 30-Apr-18 325
JSWSTEEL 30-Apr-18 9.05
JSWSTEEL 2-May-18 315.15
JSWSTEEL 2-May-18 9.1
JSWSTEEL 3-May-18 319.3
JSWSTEEL 3-May-18 9.05
JSWSTEEL 4-May-18 317.4
JSWSTEEL 4-May-18 9.1
JSWSTEEL 7-May-18 325.8
JSWSTEEL 7-May-18 9.05
JSWSTEEL 8-May-18 324.05
JSWSTEEL 8-May-18 9.1
JSWSTEEL 9-May-18 321.75
JSWSTEEL 9-May-18 9.05
JSWSTEEL ### 319.55
JSWSTEEL ### 9.1
JSWSTEEL ### 323.75
JSWSTEEL ### 9.1
JSWSTEEL ### 329.05
JSWSTEEL ### 9.1
JSWSTEEL ### 334.55
JSWSTEEL ### 9.1
JSWSTEEL ### 336.6
JSWSTEEL ### 9.1
JSWSTEEL ### 332
JSWSTEEL ### 9.1
JSWSTEEL ### 319.45
JSWSTEEL ### 9.15
JSWSTEEL ### 309.25
JSWSTEEL ### 9.05
JSWSTEEL ### 318.4
JSWSTEEL ### 9.05
JSWSTEEL ### 310
JSWSTEEL ### 9.05
JSWSTEEL ### 314.15
JSWSTEEL ### 9.1
JSWSTEEL ### 326.05
JSWSTEEL ### 9.05
JSWSTEEL ### 327.1
JSWSTEEL ### 9.1
JSWSTEEL ### 331.75
JSWSTEEL ### 9.1
JSWSTEEL ### 332.55
JSWSTEEL ### 9.1
JSWSTEEL ### 331.9
JSWSTEEL ### 9.1
JSWSTEEL 1-Jun-18 331.9
JSWSTEEL 1-Jun-18 9.2
JSWSTEEL 4-Jun-18 331.85
JSWSTEEL 4-Jun-18 7.9
JSWSTEEL 5-Jun-18 329.1
JSWSTEEL 5-Jun-18 7.9
JSWSTEEL 6-Jun-18 338
JSWSTEEL 6-Jun-18 7.9
JSWSTEEL 7-Jun-18 343.5
JSWSTEEL 7-Jun-18 7.9
JSWSTEEL 8-Jun-18 343.25
JSWSTEEL 8-Jun-18 7.9
JSWSTEEL 11-Jun-18 340.95
JSWSTEEL 11-Jun-18 7.9
JSWSTEEL 12-Jun-18 341.35
JSWSTEEL 12-Jun-18 7.9
JSWSTEEL 13-Jun-18 343
JSWSTEEL 13-Jun-18 7.9
JSWSTEEL 14-Jun-18 339.05
JSWSTEEL 14-Jun-18 7.9
JSWSTEEL 15-Jun-18 332.55
JSWSTEEL 15-Jun-18 7.9
Symbol Date Close Price Close
M&MFIN 16-Jun-16 312.75 8140.75
M&MFIN 17-Jun-16 308.9 8170.2
M&MFIN 20-Jun-16 319.35 8238.5
M&MFIN 21-Jun-16 322.5 8219.9
M&MFIN 22-Jun-16 319.45 8203.7
M&MFIN 23-Jun-16 319.8 8270.45
M&MFIN 24-Jun-16 308.35 8088.6
M&MFIN 27-Jun-16 313.15 8094.7
M&MFIN 28-Jun-16 310.55 8127.85
M&MFIN 29-Jun-16 321.05 8204
M&MFIN 30-Jun-16 334.15 8287.75
M&MFIN 1-Jul-16 355 8328.35
M&MFIN 4-Jul-16 351.15 8370.7
M&MFIN 5-Jul-16 354.35 8335.95
M&MFIN 7-Jul-16 350 8337.9
M&MFIN 8-Jul-16 354.4 8323.2
M&MFIN 11-Jul-16 359.65 8467.9
M&MFIN 12-Jul-16 357.65 8521.05
M&MFIN 13-Jul-16 345.95 8519.5
M&MFIN 14-Jul-16 331.95 8565
M&MFIN 15-Jul-16 321.7 8541.4
M&MFIN 18-Jul-16 328.85 8508.7
M&MFIN 19-Jul-16 321.7 8528.55
M&MFIN 20-Jul-16 316.1 8565.85
M&MFIN 21-Jul-16 316.35 8510.1
M&MFIN 22-Jul-16 316.55 8541.2
M&MFIN 25-Jul-16 320.8 8635.65
M&MFIN 26-Jul-16 314.3 8590.65
M&MFIN 27-Jul-16 320.85 8615.8
M&MFIN 28-Jul-16 321.05 8666.3
M&MFIN 29-Jul-16 330.75 8638.5
M&MFIN 1-Aug-16 340.8 8636.55
M&MFIN 2-Aug-16 337.65 8622.9
M&MFIN 3-Aug-16 323.4 8544.85
M&MFIN 4-Aug-16 325.4 8551.1
M&MFIN 5-Aug-16 333.6 8683.15
M&MFIN 8-Aug-16 335.3 8711.35
M&MFIN 9-Aug-16 335.1 8678.25
M&MFIN 10-Aug-16 328.45 8575.3
M&MFIN 11-Aug-16 324.7 8592.15
M&MFIN 12-Aug-16 326.5 8672.15
M&MFIN 16-Aug-16 326.8 8642.55
M&MFIN 17-Aug-16 335.05 8624.05
M&MFIN 18-Aug-16 334.7 8673.25
M&MFIN 19-Aug-16 337.15 8666.9
M&MFIN 22-Aug-16 334.85 8629.15
M&MFIN 23-Aug-16 330.85 8632.6
M&MFIN 24-Aug-16 331.75 8650.3
M&MFIN 25-Aug-16 331.95 8592.2
M&MFIN 26-Aug-16 331.7 8572.55
M&MFIN 29-Aug-16 347.75 8607.45
M&MFIN 30-Aug-16 352.6 8744.35
M&MFIN 31-Aug-16 356.25 8786.2
M&MFIN 1-Sep-16 353.45 8774.65
M&MFIN 2-Sep-16 351.75 8809.65
M&MFIN 6-Sep-16 357.95 8943
M&MFIN 7-Sep-16 355.6 8917.95
M&MFIN 8-Sep-16 363.7 8952.5
M&MFIN 9-Sep-16 352.6 8866.7
M&MFIN 12-Sep-16 337.75 8715.6
M&MFIN 14-Sep-16 341.9 8726.6
M&MFIN 15-Sep-16 338.4 8742.55
M&MFIN 16-Sep-16 345.3 8779.85
M&MFIN 19-Sep-16 344 8808.4
M&MFIN 20-Sep-16 335.55 8775.9
M&MFIN 21-Sep-16 344.7 8777.15
M&MFIN 22-Sep-16 359.15 8867.45
M&MFIN 23-Sep-16 353.6 8831.55
M&MFIN 26-Sep-16 354.55 8723.05
M&MFIN 27-Sep-16 352.15 8706.4
M&MFIN 28-Sep-16 356.15 8745.15
M&MFIN 29-Sep-16 353.05 8591.25
M&MFIN 30-Sep-16 364.3 8611.15
M&MFIN 3-Oct-16 385.6 8738.1
M&MFIN 4-Oct-16 381 8769.15
M&MFIN 5-Oct-16 378.95 8743.95
M&MFIN 6-Oct-16 378.25 8709.55
M&MFIN 7-Oct-16 380.9 8697.6
M&MFIN 10-Oct-16 379.15 8708.8
M&MFIN 13-Oct-16 369.75 8573.35
M&MFIN 14-Oct-16 370.8 8583.4
M&MFIN 17-Oct-16 350.75 8520.4
M&MFIN 18-Oct-16 361.3 8677.9
M&MFIN 19-Oct-16 359.75 8659.1
M&MFIN 20-Oct-16 361.45 8699.4
M&MFIN 21-Oct-16 362.3 8693.05
M&MFIN 24-Oct-16 357.1 8708.95
M&MFIN 25-Oct-16 356.05 8691.3
M&MFIN 26-Oct-16 362.9 8615.25
M&MFIN 27-Oct-16 364.95 8615.25
M&MFIN 28-Oct-16 361.9 8638
M&MFIN 30-Oct-16 362.25 8625.7
M&MFIN 1-Nov-16 353.35 8626.25
M&MFIN 2-Nov-16 350.85 8514
M&MFIN 3-Nov-16 350.45 8484.95
M&MFIN 4-Nov-16 341.5 8433.75
M&MFIN 7-Nov-16 346.1 8497.05
M&MFIN 8-Nov-16 348.15 8543.55
M&MFIN 9-Nov-16 329.75 8432
M&MFIN 10-Nov-16 316.95 8525.75
M&MFIN 11-Nov-16 285.85 8296.3
M&MFIN 15-Nov-16 291.55 8108.45
M&MFIN 16-Nov-16 281.35 8111.6
M&MFIN 17-Nov-16 274.6 8079.95
M&MFIN 18-Nov-16 272.65 8074.1
M&MFIN 21-Nov-16 265.3 7929.1
M&MFIN 22-Nov-16 270.65 8002.3
M&MFIN 23-Nov-16 274.1 8033.3
M&MFIN 24-Nov-16 277.35 7965.5
M&MFIN 25-Nov-16 288.45 8114.3
M&MFIN 28-Nov-16 289.9 8126.9
M&MFIN 29-Nov-16 299.9 8142.15
M&MFIN 30-Nov-16 298.65 8224.5
M&MFIN 1-Dec-16 286.3 8192.9
M&MFIN 2-Dec-16 274.65 8086.8
M&MFIN 5-Dec-16 270.95 8128.75
M&MFIN 6-Dec-16 276.7 8143.15
M&MFIN 7-Dec-16 279.55 8102.05
M&MFIN 8-Dec-16 286.4 8246.85
M&MFIN 9-Dec-16 287.6 8261.75
M&MFIN 12-Dec-16 277.05 8170.8
M&MFIN 13-Dec-16 267.55 8221.8
M&MFIN 14-Dec-16 261.85 8182.45
M&MFIN 15-Dec-16 267.8 8153.6
M&MFIN 16-Dec-16 265.3 8139.45
M&MFIN 19-Dec-16 259.35 8104.35
M&MFIN 20-Dec-16 250.45 8082.4
M&MFIN 21-Dec-16 256.35 8061.3
M&MFIN 22-Dec-16 253.65 7979.1
M&MFIN 23-Dec-16 256.05 7985.75
M&MFIN 26-Dec-16 250 7908.25
M&MFIN 27-Dec-16 255.45 8032.85
M&MFIN 28-Dec-16 261.1 8034.85
M&MFIN 29-Dec-16 273.45 8103.6
M&MFIN 30-Dec-16 270.25 8185.8
M&MFIN 2-Jan-17 274.4 8179.5
M&MFIN 3-Jan-17 271 8192.25
M&MFIN 4-Jan-17 273.5 8190.5
M&MFIN 5-Jan-17 283.1 8273.8
M&MFIN 6-Jan-17 275.4 8243.8
M&MFIN 9-Jan-17 275.45 8236.05
M&MFIN 10-Jan-17 281.25 8288.6
M&MFIN 11-Jan-17 283.05 8380.65
M&MFIN 12-Jan-17 281.9 8407.2
M&MFIN 13-Jan-17 286.4 8400.35
M&MFIN 16-Jan-17 286.7 8412.8
M&MFIN 17-Jan-17 297.05 8398
M&MFIN 18-Jan-17 296.6 8417
M&MFIN 19-Jan-17 293.3 8435.1
M&MFIN 20-Jan-17 275.95 8349.35
M&MFIN 23-Jan-17 274.5 8391.5
M&MFIN 24-Jan-17 277.7 8475.8
M&MFIN 25-Jan-17 286.3 8602.75
M&MFIN 27-Jan-17 282.15 8641.25
M&MFIN 30-Jan-17 278.8 8632.75
M&MFIN 31-Jan-17 267.1 8561.3
M&MFIN 1-Feb-17 286.2 8716.4
M&MFIN 2-Feb-17 296.5 8734.25
M&MFIN 3-Feb-17 293.4 8740.95
M&MFIN 6-Feb-17 301.55 8801.05
M&MFIN 7-Feb-17 300.4 8768.3
M&MFIN 8-Feb-17 299.35 8769.05
M&MFIN 9-Feb-17 301.45 8778.4
M&MFIN 10-Feb-17 297.25 8793.55
M&MFIN 13-Feb-17 295.35 8805.05
M&MFIN 14-Feb-17 295.35 8792.3
M&MFIN 15-Feb-17 286.95 8724.7
M&MFIN 16-Feb-17 289.7 8778
M&MFIN 17-Feb-17 291.55 8821.7
M&MFIN 20-Feb-17 291.5 8879.2
M&MFIN 21-Feb-17 299.9 8907.85
M&MFIN 22-Feb-17 292.4 8926.9
M&MFIN 23-Feb-17 291.2 8939.5
M&MFIN 27-Feb-17 290.25 8896.7
M&MFIN 28-Feb-17 291.65 8879.6
M&MFIN 1-Mar-17 294.3 8945.8
M&MFIN 2-Mar-17 286.4 8899.75
M&MFIN 3-Mar-17 289.2 8897.55
M&MFIN 6-Mar-17 289.65 8963.45
M&MFIN 7-Mar-17 286.2 8946.9
M&MFIN 8-Mar-17 279.5 8924.3
M&MFIN 9-Mar-17 280.4 8927
M&MFIN 10-Mar-17 275.3 8934.55
M&MFIN 14-Mar-17 279.9 9087
M&MFIN 15-Mar-17 291.25 9084.8
M&MFIN 16-Mar-17 293.5 9153.7
M&MFIN 17-Mar-17 311.65 9160.05
M&MFIN 20-Mar-17 315.15 9126.85
M&MFIN 21-Mar-17 316.6 9121.5
M&MFIN 22-Mar-17 310.75 9030.45
M&MFIN 23-Mar-17 313.8 9086.3
M&MFIN 24-Mar-17 320.45 9108
M&MFIN 27-Mar-17 320.35 9045.2
M&MFIN 28-Mar-17 328.85 9100.8
M&MFIN 29-Mar-17 321 9143.8
M&MFIN 29-Mar-17 1034 9173.75
M&MFIN 30-Mar-17 314.9 9173.75
M&MFIN 31-Mar-17 314.9 9237.85
M&MFIN 3-Apr-17 319.1 9265.15
M&MFIN 5-Apr-17 321.05 9261.95
M&MFIN 6-Apr-17 334.15 9198.3
M&MFIN 7-Apr-17 335.35 9181.45
M&MFIN 10-Apr-17 338.25 9237
M&MFIN 11-Apr-17 334.65 9203.45
M&MFIN 12-Apr-17 335.4 9150.8
M&MFIN 13-Apr-17 332.5 9139.3
M&MFIN 17-Apr-17 337 9105.15
M&MFIN 18-Apr-17 334.8 9103.5
M&MFIN 19-Apr-17 339.9 9136.4
M&MFIN 20-Apr-17 338.95 9119.4
M&MFIN 21-Apr-17 344.7 9217.95
M&MFIN 24-Apr-17 342.75 9306.6
M&MFIN 25-Apr-17 340.3 9351.85
M&MFIN 26-Apr-17 330.45 9342.15
M&MFIN 27-Apr-17 332 9304.05
M&MFIN 28-Apr-17 337.2 9313.8
M&MFIN 2-May-17 333.4 9311.95
M&MFIN 3-May-17 327.7 9359.9
M&MFIN 3-May-17 956.25 9285.3
M&MFIN 4-May-17 330.8 9314.05
M&MFIN 5-May-17 329.35 9316.85
M&MFIN 5-May-17 1001 9407.3
M&MFIN 8-May-17 325.85 9422.4
M&MFIN 9-May-17 324.35 9400.9
M&MFIN 10-May-17 331.55 9445.4
M&MFIN 11-May-17 337.95 9512.25
M&MFIN 12-May-17 329.9 9525.75
M&MFIN 15-May-17 331.4 9429.45
M&MFIN 16-May-17 339.45 9427.9
M&MFIN 17-May-17 333.1 9438.25
M&MFIN 17-May-17 1015 9386.15
M&MFIN 18-May-17 318.9 9360.55
M&MFIN 19-May-17 315.5 9509.75
M&MFIN 19-May-17 1040 9595.1
M&MFIN 22-May-17 311.55 9604.9
M&MFIN 22-May-17 1046 9624.55
M&MFIN 23-May-17 305.1 9621.25
M&MFIN 23-May-17 1049 9616.1
M&MFIN 23-May-17 1025 9653.5
M&MFIN 24-May-17 296.5 9675.1
M&MFIN 24-May-17 1029 9637.15
M&MFIN 25-May-17 302.75 9663.9
M&MFIN 25-May-17 1049 9647.25
M&MFIN 25-May-17 1039 9668.25
M&MFIN 26-May-17 313 9616.4
M&MFIN 26-May-17 1020 9606.9
M&MFIN 29-May-17 325.4 9618.15
M&MFIN 29-May-17 1031 9578.05
M&MFIN 30-May-17 332.25 9588.05
M&MFIN 30-May-17 1030.05 9657.55
M&MFIN 31-May-17 358.9 9653.5
M&MFIN 31-May-17 1022 9633.6
M&MFIN 1-Jun-17 362.5 9630
M&MFIN 2-Jun-17 388.45 9574.95
M&MFIN 2-Jun-17 1025 9511.4
M&MFIN 5-Jun-17 373.5 9491.25
M&MFIN 5-Jun-17 1025 9504.1
M&MFIN 6-Jun-17 361.6 9520.9
M&MFIN 7-Jun-17 364.5 9615
M&MFIN 8-Jun-17 361.4 9613.3
M&MFIN 8-Jun-17 1025 9637.6
M&MFIN 9-Jun-17 357.1 9674.55
M&MFIN 9-Jun-17 1032 9665.8
M&MFIN 12-Jun-17 350.15 9771.05
M&MFIN 12-Jun-17 1030 9786.05
M&MFIN 13-Jun-17 345.3 9816.1
M&MFIN 14-Jun-17 350.3 9891.7
M&MFIN 14-Jun-17 1030 9886.35
M&MFIN 15-Jun-17 349.9 9915.95
M&MFIN 15-Jun-17 1032 9827.15
M&MFIN 16-Jun-17 348.3 9899.6
M&MFIN 16-Jun-17 1032 9873.3
M&MFIN 19-Jun-17 349.95 9915.25
M&MFIN 19-Jun-17 1030 9966.4
M&MFIN 19-Jun-17 1051 9964.55
M&MFIN 20-Jun-17 354.45 10020.65
M&MFIN 20-Jun-17 1047 10020.55
M&MFIN 21-Jun-17 344.95 10014.5
M&MFIN 21-Jun-17 1022.1 10077.1
M&MFIN 22-Jun-17 340.15 10114.65
M&MFIN 23-Jun-17 330.65 10081.5
M&MFIN 23-Jun-17 1030 10013.65
M&MFIN 23-Jun-17 1055 10066.4
M&MFIN 27-Jun-17 332 10057.4
M&MFIN 27-Jun-17 1030 9978.55
M&MFIN 28-Jun-17 336.5 9908.05
M&MFIN 29-Jun-17 340.95 9820.25
M&MFIN 29-Jun-17 1030 9710.8
M&MFIN 30-Jun-17 344.95 9794.15
M&MFIN 3-Jul-17 349.95 9897.3
M&MFIN 4-Jul-17 352.4 9904.15
M&MFIN 4-Jul-17 1030 9837.4
M&MFIN 5-Jul-17 359.65 9754.35
M&MFIN 5-Jul-17 1051 9765.55
M&MFIN 6-Jul-17 360.45 9852.5
M&MFIN 6-Jul-17 1046 9857.05
M&MFIN 7-Jul-17 360.7 9912.8
M&MFIN 10-Jul-17 366.4 9796.05
M&MFIN 10-Jul-17 1066 9884.4
M&MFIN 11-Jul-17 359.35 9917.9
M&MFIN 11-Jul-17 1030 9974.4
M&MFIN 12-Jul-17 365.1 9912.85
M&MFIN 12-Jul-17 1055.01 9952.2
M&MFIN 13-Jul-17 368.45 9916.2
M&MFIN 14-Jul-17 371.85 9929.9
M&MFIN 17-Jul-17 367.55 9934.8
M&MFIN 17-Jul-17 1070.02 10006.05
M&MFIN 18-Jul-17 350.45 10093.05
M&MFIN 19-Jul-17 358.1 10079.3
M&MFIN 19-Jul-17 1075 10086.6
M&MFIN 20-Jul-17 358.15 10085.4
M&MFIN 20-Jul-17 1025 10153.1
M&MFIN 20-Jul-17 1075 10147.55
M&MFIN 21-Jul-17 354.65 10141.15
M&MFIN 21-Jul-17 1065 10121.9
M&MFIN 24-Jul-17 363.35 9964.4
M&MFIN 25-Jul-17 399.4 9872.6
M&MFIN 25-Jul-17 1030 9871.5
M&MFIN 26-Jul-17 396.85 9735.75
M&MFIN 27-Jul-17 400.45 9768.95
M&MFIN 28-Jul-17 401.65 9788.6
M&MFIN 31-Jul-17 401 9859.5
M&MFIN 31-Jul-17 1075 9914.9
M&MFIN 1-Aug-17 400.65 9888.7
M&MFIN 1-Aug-17 1077.95 9979.7
M&MFIN 2-Aug-17 399.9 9988.75
M&MFIN 2-Aug-17 1060 10016.95
M&MFIN 3-Aug-17 395.1 9984.8
M&MFIN 3-Aug-17 1078 10096.4
M&MFIN 4-Aug-17 423.55 10167.45
M&MFIN 7-Aug-17 424.35 10230.85
M&MFIN 7-Aug-17 1078 10234.45
M&MFIN 8-Aug-17 425.55 10210.85
M&MFIN 9-Aug-17 423.6 10146.55
M&MFIN 9-Aug-17 1070 10184.85
M&MFIN 10-Aug-17 407.3 10207.7
M&MFIN 10-Aug-17 1055.79 10295.35
M&MFIN 11-Aug-17 411.4 10343.8
M&MFIN 11-Aug-17 1073.95 10323.05
M&MFIN 14-Aug-17 425.15 10363.65
M&MFIN 14-Aug-17 1055 10335.3
M&MFIN 16-Aug-17 424.2 10440.5
M&MFIN 17-Aug-17 420.9 10423.8
M&MFIN 17-Aug-17 1032 10452.5
M&MFIN 18-Aug-17 415.55 10451.8
M&MFIN 18-Aug-17 1055 10350.15
M&MFIN 21-Aug-17 403.95 10303.15
M&MFIN 21-Aug-17 1055 10308.95
M&MFIN 22-Aug-17 404.75 10321.75
M&MFIN 22-Aug-17 1050 10224.95
M&MFIN 22-Aug-17 1140 10186.6
M&MFIN 23-Aug-17 410.5 10118.05
M&MFIN 24-Aug-17 409.65 10214.75
M&MFIN 28-Aug-17 418.4 10283.6
M&MFIN 28-Aug-17 1053 10298.75
M&MFIN 29-Aug-17 411.4 10326.9
M&MFIN 29-Aug-17 1064.09 10342.3
M&MFIN 30-Aug-17 425.35 10348.75
M&MFIN 31-Aug-17 427.5 10389.7
M&MFIN 31-Aug-17 1064 10399.55
M&MFIN 1-Sep-17 435.3 10370.25
M&MFIN 1-Sep-17 1060 10361.3
M&MFIN 4-Sep-17 425.7 10226.55
M&MFIN 4-Sep-17 1037 10121.8
M&MFIN 5-Sep-17 438.45 10127.75
M&MFIN 5-Sep-17 1070 10118.25
M&MFIN 6-Sep-17 446.6 10044.1
M&MFIN 6-Sep-17 1065 10166.7
M&MFIN 7-Sep-17 441.85 10265.65
M&MFIN 8-Sep-17 446.35 10322.25
M&MFIN 11-Sep-17 451 10240.15
M&MFIN 12-Sep-17 448.7 10192.95
M&MFIN 12-Sep-17 1071.06 10252.1
M&MFIN 13-Sep-17 441.45 10333.25
M&MFIN 14-Sep-17 434.5 10388.75
M&MFIN 14-Sep-17 1070 10463.2
M&MFIN 15-Sep-17 432.75 10444.2
M&MFIN 15-Sep-17 1061.01 10440.3
M&MFIN 18-Sep-17 436.35 10493
M&MFIN 18-Sep-17 1062 10531.5
M&MFIN 19-Sep-17 432.35 10490.75
M&MFIN 20-Sep-17 425.45 10477.9
M&MFIN 20-Sep-17 1070 10530.7
M&MFIN 21-Sep-17 424.3 10435.55
M&MFIN 22-Sep-17 410.05 10442.2
M&MFIN 22-Sep-17 1050 10443.2
M&MFIN 25-Sep-17 403.8 10504.8
M&MFIN 25-Sep-17 1063 10558.85
M&MFIN 26-Sep-17 404.7 10623.6
M&MFIN 27-Sep-17 395.65 10637
M&MFIN 28-Sep-17 401.35 10632.2
M&MFIN 28-Sep-17 1064 10651.2
M&MFIN 29-Sep-17 412.35 10681.25
M&MFIN 29-Sep-17 1069 10741.55
M&MFIN 3-Oct-17 422.3 10700.45
M&MFIN 3-Oct-17 1069.6 10788.55
M&MFIN 4-Oct-17 419.3 10817
M&MFIN 5-Oct-17 415.95 10894.7
M&MFIN 5-Oct-17 1050.05 10966.2
M&MFIN 6-Oct-17 419.7 11083.7
M&MFIN 6-Oct-17 1064.97 11086
M&MFIN 9-Oct-17 421.8 11069.65
M&MFIN 10-Oct-17 422.6 11130.4
M&MFIN 11-Oct-17 417.25 11049.65
M&MFIN 11-Oct-17 1065 11027.7
M&MFIN 12-Oct-17 422.15 11016.9
M&MFIN 12-Oct-17 1069 10760.6
M&MFIN 13-Oct-17 420 10666.55
M&MFIN 13-Oct-17 1069 10498.25
M&MFIN 16-Oct-17 432.15 10476.7
M&MFIN 16-Oct-17 1070 10576.85
M&MFIN 17-Oct-17 433.05 10454.95
M&MFIN 18-Oct-17 426.3 10539.75
M&MFIN 18-Oct-17 1075 10500.9
M&MFIN 19-Oct-17 422.65 10545.5
M&MFIN 23-Oct-17 422.9 10452.3
M&MFIN 24-Oct-17 419.55 10378.4
M&MFIN 24-Oct-17 1170 10360.4
M&MFIN 25-Oct-17 407.8 10397.45
M&MFIN 25-Oct-17 1060 10382.7
M&MFIN 26-Oct-17 416.65 10491.05
M&MFIN 26-Oct-17 1149 10582.6
M&MFIN 27-Oct-17 420.6 10554.3
M&MFIN 27-Oct-17 1060.05 10492.85
M&MFIN 30-Oct-17 425.1 10458.35
M&MFIN 30-Oct-17 1070 10358.85
M&MFIN 31-Oct-17 431.65 10249.25
M&MFIN 1-Nov-17 436.05 10154.2
M&MFIN 1-Nov-17 1080 10242.65
M&MFIN 2-Nov-17 436.6 10226.85
M&MFIN 3-Nov-17 434.35 10421.4
M&MFIN 3-Nov-17 1080 10426.85
M&MFIN 6-Nov-17 434.1 10410.9
M&MFIN 6-Nov-17 1080 10360.15
M&MFIN 7-Nov-17 424.6 10195.15
M&MFIN 8-Nov-17 413.55 10094.25
M&MFIN 8-Nov-17 1060 10124.35
M&MFIN 9-Nov-17 422.25 10155.25
M&MFIN 9-Nov-17 1080 10114.75
M&MFIN 10-Nov-17 415.25 9998.05
M&MFIN 10-Nov-17 1080 10130.65
M&MFIN 13-Nov-17 433.55 10184.15
M&MFIN 13-Nov-17 1080 10113.7
M&MFIN 14-Nov-17 439.65 10211.8
M&MFIN 14-Nov-17 1080 10245
M&MFIN 15-Nov-17 442.45 10128.4
M&MFIN 15-Nov-17 1063.02 10325.15
M&MFIN 16-Nov-17 437.7 10331.6
M&MFIN 16-Nov-17 1035 10379.35
M&MFIN 16-Nov-17 1075 10402.25
M&MFIN 17-Nov-17 438.2 10417.15
M&MFIN 17-Nov-17 1035 10458.65
M&MFIN 17-Nov-17 1072 10480.6
M&MFIN 20-Nov-17 435.8 10528.35
M&MFIN 20-Nov-17 1072 10548.7
M&MFIN 21-Nov-17 437.5 10526.2
M&MFIN 21-Nov-17 1072.91 10565.3
M&MFIN 21-Nov-17 1170 10564.05
M&MFIN 22-Nov-17 433 10584.7
M&MFIN 22-Nov-17 1072.5 10614.35
M&MFIN 23-Nov-17 437.5 10570.55
M&MFIN 23-Nov-17 1072 10617.8
M&MFIN 24-Nov-17 447.25 10692.3
M&MFIN 24-Nov-17 1072.5 10739.35
M&MFIN 27-Nov-17 443.15 10718.05
M&MFIN 28-Nov-17 444.95 10679.65
M&MFIN 28-Nov-17 1030 10618.25
M&MFIN 28-Nov-17 1070 10715.5
M&MFIN 29-Nov-17 449.8 10717.8
M&MFIN 30-Nov-17 438.4 10741.7
M&MFIN 30-Nov-17 1070 10716.55
M&MFIN 1-Dec-17 441.05 10806.5
M&MFIN 1-Dec-17 1070.01 10806.6
M&MFIN 4-Dec-17 442.65 10801.85
M&MFIN 4-Dec-17 1079.8 10741.1
M&MFIN 5-Dec-17 442.05 10682.7
M&MFIN 6-Dec-17 443.75 10596.4
M&MFIN 6-Dec-17 1071 10516.7
M&MFIN 7-Dec-17 455.65 10536.7
M&MFIN 7-Dec-17 1074 10430.35
M&MFIN 8-Dec-17 452.4 10513.85
M&MFIN 8-Dec-17 1076 10605.15
M&MFIN 11-Dec-17 478.6 10688.65
M&MFIN 12-Dec-17 457.6 10633.3
M&MFIN 12-Dec-17 1070 10614.35
M&MFIN 13-Dec-17 453.4 10736.15
M&MFIN 14-Dec-17 445.85 10696.2
M&MFIN 15-Dec-17 461.65 10628.5
M&MFIN 18-Dec-17 460.55 10593.15
M&MFIN 18-Dec-17 1061 10684.65
M&MFIN 19-Dec-17 474.35 10768.35
M&MFIN 20-Dec-17 479.2 10767.65
M&MFIN 21-Dec-17 473.35 10786.95
M&MFIN 22-Dec-17 474.45 10842.85
M&MFIN 22-Dec-17 1080 10856.7
M&MFIN 26-Dec-17 476.05 10808.05
M&MFIN 27-Dec-17 473.85 10817.7
M&MFIN 27-Dec-17 1114
M&MFIN 28-Dec-17 468.6
M&MFIN 28-Dec-17 1070
M&MFIN 29-Dec-17 473.1
M&MFIN 29-Dec-17 1084.9
M&MFIN 1-Jan-18 470.7
M&MFIN 1-Jan-18 990.15
M&MFIN 1-Jan-18 1084.9
M&MFIN 2-Jan-18 462.8
M&MFIN 3-Jan-18 464.6
M&MFIN 4-Jan-18 478.75
M&MFIN 5-Jan-18 484.3
M&MFIN 8-Jan-18 491.65
M&MFIN 8-Jan-18 1159
M&MFIN 9-Jan-18 482.65
M&MFIN 10-Jan-18 476.3
M&MFIN 11-Jan-18 480.95
M&MFIN 11-Jan-18 1085
M&MFIN 12-Jan-18 481.35
M&MFIN 12-Jan-18 1085
M&MFIN 15-Jan-18 488.35
M&MFIN 15-Jan-18 1165
M&MFIN 16-Jan-18 480.75
M&MFIN 17-Jan-18 485.3
M&MFIN 18-Jan-18 474.4
M&MFIN 19-Jan-18 468.6
M&MFIN 19-Jan-18 1085
M&MFIN 22-Jan-18 488.6
M&MFIN 23-Jan-18 508
M&MFIN 23-Jan-18 1160
M&MFIN 24-Jan-18 490.35
M&MFIN 24-Jan-18 1080
M&MFIN 24-Jan-18 1160
M&MFIN 25-Jan-18 481.8
M&MFIN 29-Jan-18 481
M&MFIN 29-Jan-18 1071
M&MFIN 30-Jan-18 472.85
M&MFIN 31-Jan-18 463.5
M&MFIN 31-Jan-18 1080
M&MFIN 1-Feb-18 470.6
M&MFIN 2-Feb-18 446.35
M&MFIN 2-Feb-18 1080
M&MFIN 5-Feb-18 438.45
M&MFIN 5-Feb-18 1075
M&MFIN 6-Feb-18 444.55
M&MFIN 7-Feb-18 440.6
M&MFIN 7-Feb-18 1079.98
M&MFIN 8-Feb-18 449.2
M&MFIN 8-Feb-18 1081.07
M&MFIN 8-Feb-18 1158
M&MFIN 9-Feb-18 444.3
M&MFIN 9-Feb-18 1080
M&MFIN 12-Feb-18 444.45
M&MFIN 12-Feb-18 1080
M&MFIN 12-Feb-18 1155
M&MFIN 14-Feb-18 456.2
M&MFIN 14-Feb-18 1082
M&MFIN 15-Feb-18 454.75
M&MFIN 15-Feb-18 1080
M&MFIN 16-Feb-18 439.3
M&MFIN 19-Feb-18 427.2
M&MFIN 20-Feb-18 435.9
M&MFIN 21-Feb-18 435.8
M&MFIN 22-Feb-18 423.75
M&MFIN 22-Feb-18 1080
M&MFIN 23-Feb-18 441.35
M&MFIN 23-Feb-18 983.1
M&MFIN 23-Feb-18 1150
M&MFIN 26-Feb-18 447.95
M&MFIN 26-Feb-18 1079
M&MFIN 27-Feb-18 440.15
M&MFIN 27-Feb-18 1060
M&MFIN 28-Feb-18 432.65
M&MFIN 1-Mar-18 427.25
M&MFIN 1-Mar-18 1070
M&MFIN 5-Mar-18 436.65
M&MFIN 6-Mar-18 433.35
M&MFIN 6-Mar-18 999
M&MFIN 7-Mar-18 421.1
M&MFIN 7-Mar-18 1004
M&MFIN 8-Mar-18 419.05
M&MFIN 9-Mar-18 419.95
M&MFIN 9-Mar-18 1125
M&MFIN 12-Mar-18 414.9
M&MFIN 12-Mar-18 1003.01
M&MFIN 13-Mar-18 426.05
M&MFIN 13-Mar-18 1110
M&MFIN 14-Mar-18 435.5
M&MFIN 14-Mar-18 1149
M&MFIN 15-Mar-18 435.5
M&MFIN 16-Mar-18 433.5
M&MFIN 19-Mar-18 431.8
M&MFIN 19-Mar-18 1070.05
M&MFIN 20-Mar-18 435.8
M&MFIN 20-Mar-18 1065.1
M&MFIN 21-Mar-18 447
M&MFIN 21-Mar-18 1147.64
M&MFIN 22-Mar-18 432.6
M&MFIN 23-Mar-18 426.4
M&MFIN 23-Mar-18 1000.01
M&MFIN 23-Mar-18 1080
M&MFIN 26-Mar-18 439.4
M&MFIN 27-Mar-18 459.05
M&MFIN 27-Mar-18 1150
M&MFIN 28-Mar-18 463.25
M&MFIN 28-Mar-18 1130
M&MFIN 2-Apr-18 471.45
M&MFIN 2-Apr-18 1080
M&MFIN 3-Apr-18 473.75
M&MFIN 3-Apr-18 1130
M&MFIN 4-Apr-18 465.8
M&MFIN 4-Apr-18 1114
M&MFIN 5-Apr-18 486.65
M&MFIN 6-Apr-18 496.2
M&MFIN 9-Apr-18 493.45
M&MFIN 10-Apr-18 487.6
M&MFIN 11-Apr-18 496.25
M&MFIN 12-Apr-18 498.3
M&MFIN 13-Apr-18 496.25
M&MFIN 13-Apr-18 1100
M&MFIN 13-Apr-18 1100
M&MFIN 16-Apr-18 507.3
M&MFIN 16-Apr-18 1109.4
M&MFIN 17-Apr-18 507.2
M&MFIN 18-Apr-18 509.05
M&MFIN 18-Apr-18 1106.35
M&MFIN 19-Apr-18 520.7
M&MFIN 19-Apr-18 1000.1
M&MFIN 20-Apr-18 504.6
M&MFIN 20-Apr-18 1117.95
M&MFIN 23-Apr-18 511.85
M&MFIN 24-Apr-18 509.8
M&MFIN 25-Apr-18 507.3
M&MFIN 25-Apr-18 1097.01
M&MFIN 26-Apr-18 512.4
M&MFIN 27-Apr-18 523.25
M&MFIN 27-Apr-18 1108.11
M&MFIN 30-Apr-18 528.15
M&MFIN 30-Apr-18 1110
M&MFIN 2-May-18 508.8
M&MFIN 2-May-18 1110
M&MFIN 3-May-18 510.8
M&MFIN 4-May-18 505.3
M&MFIN 4-May-18 1047
M&MFIN 4-May-18 1100.01
M&MFIN 7-May-18 511.5
M&MFIN 8-May-18 504.45
M&MFIN 9-May-18 500.8
M&MFIN 10-May-18 500.3
M&MFIN 10-May-18 1099.9
M&MFIN 11-May-18 502.2
M&MFIN 11-May-18 1065
M&MFIN 14-May-18 491.15
M&MFIN 14-May-18 1111.88
M&MFIN 15-May-18 483.75
M&MFIN 16-May-18 464.55
M&MFIN 16-May-18 1110
M&MFIN 17-May-18 470.85
M&MFIN 17-May-18 1120
M&MFIN 18-May-18 463.3
M&MFIN 21-May-18 460.4
M&MFIN 21-May-18 1035
M&MFIN 22-May-18 468.5
M&MFIN 23-May-18 464.05
M&MFIN 23-May-18 1000
M&MFIN 24-May-18 456.05
M&MFIN 24-May-18 1010
M&MFIN 25-May-18 473.8
M&MFIN 25-May-18 1009
M&MFIN 28-May-18 500.5
M&MFIN 28-May-18 1035.14
M&MFIN 29-May-18 473.4
M&MFIN 29-May-18 1011.53
M&MFIN 30-May-18 478.55
M&MFIN 30-May-18 1009
M&MFIN 31-May-18 487.65
M&MFIN 1-Jun-18 472.85
M&MFIN 4-Jun-18 471.4
M&MFIN 5-Jun-18 466.6
M&MFIN 5-Jun-18 1010.25
M&MFIN 6-Jun-18 476.9
M&MFIN 6-Jun-18 1011
M&MFIN 7-Jun-18 485.4
M&MFIN 7-Jun-18 1170
M&MFIN 8-Jun-18 487.6
M&MFIN 8-Jun-18 1015.5
M&MFIN 11-Jun-18 487.7
M&MFIN 11-Jun-18 1008.99
M&MFIN 12-Jun-18 490.9
M&MFIN 12-Jun-18 987.01
M&MFIN 12-Jun-18 1150.15
M&MFIN 13-Jun-18 487
M&MFIN 14-Jun-18 476.75
M&MFIN 15-Jun-18 474.95
M&MFIN 15-Jun-18 1015
Symbol Date Close PriceClose
MASTEK 16-Jun-16 144.25 8140.75
MASTEK 17-Jun-16 144.35 8170.2
MASTEK 20-Jun-16 144.05 8238.5
MASTEK 21-Jun-16 144.55 8219.9
MASTEK 22-Jun-16 144.3 8203.7
MASTEK 23-Jun-16 142.95 8270.45
MASTEK 24-Jun-16 139.15 8088.6
MASTEK 27-Jun-16 135.65 8094.7
MASTEK 28-Jun-16 134.4 8127.85
MASTEK 29-Jun-16 134.8 8204
MASTEK 30-Jun-16 135.1 8287.75
MASTEK 1-Jul-16 135.45 8328.35
MASTEK 4-Jul-16 135.4 8370.7
MASTEK 5-Jul-16 134.7 8335.95
MASTEK 7-Jul-16 134.7 8337.9
MASTEK 8-Jul-16 134.25 8323.2
MASTEK 11-Jul-16 136.7 8467.9
MASTEK 12-Jul-16 138.1 8521.05
MASTEK 13-Jul-16 135.9 8519.5
MASTEK 14-Jul-16 134.75 8565
MASTEK 15-Jul-16 139.85 8541.4
MASTEK 18-Jul-16 135.65 8508.7
MASTEK 19-Jul-16 133.1 8528.55
MASTEK 20-Jul-16 133.8 8565.85
MASTEK 21-Jul-16 132.85 8510.1
MASTEK 22-Jul-16 133.3 8541.2
MASTEK 25-Jul-16 135.55 8635.65
MASTEK 26-Jul-16 133.6 8590.65
MASTEK 27-Jul-16 133.45 8615.8
MASTEK 28-Jul-16 133.55 8666.3
MASTEK 29-Jul-16 133.1 8638.5
MASTEK 1-Aug-16 132.55 8636.55
MASTEK 2-Aug-16 131.1 8622.9
MASTEK 3-Aug-16 128.2 8544.85
MASTEK 4-Aug-16 128.9 8551.1
MASTEK 5-Aug-16 129.85 8683.15
MASTEK 8-Aug-16 134.3 8711.35
MASTEK 9-Aug-16 132.3 8678.25
MASTEK ### 132.7 8575.3
MASTEK ### 132.45 8592.15
MASTEK ### 131.6 8672.15
MASTEK ### 129.35 8642.55
MASTEK ### 129.9 8624.05
MASTEK ### 130.6 8673.25
MASTEK ### 131.65 8666.9
MASTEK ### 130.35 8629.15
MASTEK ### 129.7 8632.6
MASTEK ### 132.9 8650.3
MASTEK ### 132.4 8592.2
MASTEK ### 129.9 8572.55
MASTEK ### 129.7 8607.45
MASTEK ### 130.4 8744.35
MASTEK ### 129.45 8786.2
MASTEK 1-Sep-16 129.85 8774.65
MASTEK 2-Sep-16 129.05 8809.65
MASTEK 6-Sep-16 128.4 8943
MASTEK 7-Sep-16 129.7 8917.95
MASTEK 8-Sep-16 128.7 8952.5
MASTEK 9-Sep-16 127.8 8866.7
MASTEK ### 127.35 8715.6
MASTEK ### 127.05 8726.6
MASTEK ### 127.9 8742.55
MASTEK ### 127 8779.85
MASTEK ### 125.95 8808.4
MASTEK ### 123.5 8775.9
MASTEK ### 121.65 8777.15
MASTEK ### 119.1 8867.45
MASTEK ### 117.2 8831.55
MASTEK ### 117.3 8723.05
MASTEK ### 117 8706.4
MASTEK ### 117.95 8745.15
MASTEK ### 109.95 8591.25
MASTEK ### 111.35 8611.15
MASTEK 3-Oct-16 117.6 8738.1
MASTEK 4-Oct-16 137.45 8769.15
MASTEK 5-Oct-16 131.5 8743.95
MASTEK 6-Oct-16 130.15 8709.55
MASTEK 7-Oct-16 128.2 8697.6
MASTEK 10-Oct-16 134.3 8708.8
MASTEK 13-Oct-16 130.65 8573.35
MASTEK 14-Oct-16 130.3 8583.4
MASTEK 17-Oct-16 132.05 8520.4
MASTEK 18-Oct-16 148.7 8677.9
MASTEK 19-Oct-16 140.3 8659.1
MASTEK 20-Oct-16 140.5 8699.4
MASTEK 21-Oct-16 141.85 8693.05
MASTEK 24-Oct-16 144.4 8708.95
MASTEK 25-Oct-16 145.15 8691.3
MASTEK 26-Oct-16 144.25 8615.25
MASTEK 27-Oct-16 141.5 8615.25
MASTEK 28-Oct-16 148.35 8638
MASTEK 30-Oct-16 151.2 8625.7
MASTEK 1-Nov-16 148.7 8626.25
MASTEK 2-Nov-16 152.35 8514
MASTEK 3-Nov-16 147.35 8484.95
MASTEK 4-Nov-16 146 8433.75
MASTEK 7-Nov-16 148 8497.05
MASTEK 8-Nov-16 145.95 8543.55
MASTEK 9-Nov-16 137.4 8432
MASTEK ### 138.45 8525.75
MASTEK ### 130.15 8296.3
MASTEK ### 124.5 8108.45
MASTEK ### 124.65 8111.6
MASTEK ### 123.9 8079.95
MASTEK ### 132.25 8074.1
MASTEK ### 127.7 7929.1
MASTEK ### 128.75 8002.3
MASTEK ### 130.85 8033.3
MASTEK ### 133.95 7965.5
MASTEK ### 138.6 8114.3
MASTEK ### 138.15 8126.9
MASTEK ### 138.9 8142.15
MASTEK ### 137.9 8224.5
MASTEK 1-Dec-16 141.85 8192.9
MASTEK 2-Dec-16 137.2 8086.8
MASTEK 5-Dec-16 139.6 8128.75
MASTEK 6-Dec-16 139.05 8143.15
MASTEK 7-Dec-16 136.95 8102.05
MASTEK 8-Dec-16 140.35 8246.85
MASTEK 9-Dec-16 150.25 8261.75
MASTEK ### 146.05 8170.8
MASTEK ### 151.1 8221.8
MASTEK ### 171.25 8182.45
MASTEK ### 175.3 8153.6
MASTEK ### 176.8 8139.45
MASTEK ### 182.9 8104.35
MASTEK ### 176.1 8082.4
MASTEK ### 175.95 8061.3
MASTEK ### 165.35 7979.1
MASTEK ### 167.85 7985.75
MASTEK ### 163.85 7908.25
MASTEK ### 171.05 8032.85
MASTEK ### 171.55 8034.85
MASTEK ### 175.75 8103.6
MASTEK ### 172.4 8185.8
MASTEK 2-Jan-17 177 8179.5
MASTEK 3-Jan-17 174.55 8192.25
MASTEK 4-Jan-17 177.7 8190.5
MASTEK 5-Jan-17 175.1 8273.8
MASTEK 6-Jan-17 173.95 8243.8
MASTEK 9-Jan-17 171.9 8236.05
MASTEK 10-Jan-17 172.95 8288.6
MASTEK 11-Jan-17 171.6 8380.65
MASTEK 12-Jan-17 165.9 8407.2
MASTEK 13-Jan-17 168.25 8400.35
MASTEK 16-Jan-17 175.9 8412.8
MASTEK 17-Jan-17 191.1 8398
MASTEK 18-Jan-17 189.15 8417
MASTEK 19-Jan-17 194.95 8435.1
MASTEK 20-Jan-17 190.9 8349.35
MASTEK 23-Jan-17 185.75 8391.5
MASTEK 24-Jan-17 198.1 8475.8
MASTEK 25-Jan-17 203.15 8602.75
MASTEK 27-Jan-17 201.35 8641.25
MASTEK 30-Jan-17 194 8632.75
MASTEK 31-Jan-17 187.25 8561.3
MASTEK 1-Feb-17 188.3 8716.4
MASTEK 2-Feb-17 189.75 8734.25
MASTEK 3-Feb-17 191.95 8740.95
MASTEK 6-Feb-17 186.9 8801.05
MASTEK 7-Feb-17 185.45 8768.3
MASTEK 8-Feb-17 185.75 8769.05
MASTEK 9-Feb-17 182.45 8778.4
MASTEK ### 186 8793.55
MASTEK ### 185.3 8805.05
MASTEK ### 182.9 8792.3
MASTEK ### 179.15 8724.7
MASTEK ### 184.3 8778
MASTEK ### 185.45 8821.7
MASTEK ### 187.6 8879.2
MASTEK ### 188.55 8907.85
MASTEK ### 187.1 8926.9
MASTEK ### 185.8 8939.5
MASTEK ### 188.75 8896.7
MASTEK ### 188.4 8879.6
MASTEK 1-Mar-17 191.85 8945.8
MASTEK 2-Mar-17 186.7 8899.75
MASTEK 3-Mar-17 186.5 8897.55
MASTEK 6-Mar-17 186.3 8963.45
MASTEK 7-Mar-17 184 8946.9
MASTEK 8-Mar-17 187.35 8924.3
MASTEK 9-Mar-17 183.65 8927
MASTEK ### 179.9 8934.55
MASTEK ### 181.4 9087
MASTEK ### 179.65 9084.8
MASTEK ### 180.75 9153.7
MASTEK ### 177.65 9160.05
MASTEK ### 179.35 9126.85
MASTEK ### 179.9 9121.5
MASTEK ### 178 9030.45
MASTEK ### 178.05 9086.3
MASTEK ### 184.95 9108
MASTEK ### 181.9 9045.2
MASTEK ### 177.85 9100.8
MASTEK ### 177.15 9143.8
MASTEK ### 178.55 9173.75
MASTEK ### 181.2 9173.75
MASTEK 3-Apr-17 180.85 9237.85
MASTEK 5-Apr-17 178.55 9265.15
MASTEK 6-Apr-17 197.1 9261.95
MASTEK 7-Apr-17 195.05 9198.3
MASTEK 10-Apr-17 197.45 9181.45
MASTEK 11-Apr-17 195.2 9237
MASTEK 12-Apr-17 210.85 9203.45
MASTEK 13-Apr-17 221.65 9150.8
MASTEK 17-Apr-17 213.8 9139.3
MASTEK 18-Apr-17 214.75 9105.15
MASTEK 19-Apr-17 225.2 9103.5
MASTEK 20-Apr-17 238.8 9136.4
MASTEK 21-Apr-17 259.65 9119.4
MASTEK 24-Apr-17 281.8 9217.95
MASTEK 25-Apr-17 279.55 9306.6
MASTEK 26-Apr-17 271.75 9351.85
MASTEK 27-Apr-17 262.55 9342.15
MASTEK 28-Apr-17 278.4 9304.05
MASTEK 2-May-17 287.35 9313.8
MASTEK 3-May-17 299.3 9311.95
MASTEK 4-May-17 324.85 9359.9
MASTEK 5-May-17 309.8 9285.3
MASTEK 8-May-17 325.5 9314.05
MASTEK 9-May-17 336.7 9316.85
MASTEK ### 349.75 9407.3
MASTEK ### 357.1 9422.4
MASTEK ### 342.2 9400.9
MASTEK ### 337.85 9445.4
MASTEK ### 334.8 9512.25
MASTEK ### 322.45 9525.75
MASTEK ### 312.3 9429.45
MASTEK ### 294.15 9427.9
MASTEK ### 283.6 9438.25
MASTEK ### 271.8 9386.15
MASTEK ### 264 9360.55
MASTEK ### 270.7 9509.75
MASTEK ### 296.1 9595.1
MASTEK ### 282.45 9604.9
MASTEK ### 287.65 9624.55
MASTEK ### 286.65 9621.25
MASTEK 1-Jun-17 287.75 9616.1
MASTEK 2-Jun-17 290.15 9653.5
MASTEK 5-Jun-17 291.55 9675.1
MASTEK 6-Jun-17 295.65 9637.15
MASTEK 7-Jun-17 293.6 9663.9
MASTEK 8-Jun-17 290.35 9647.25
MASTEK 9-Jun-17 289.3 9668.25
MASTEK 12-Jun-17 287.15 9616.4
MASTEK 13-Jun-17 287.1 9606.9
MASTEK 14-Jun-17 280.2 9618.15
MASTEK 15-Jun-17 278.7 9578.05
MASTEK 16-Jun-17 275.55 9588.05
MASTEK 19-Jun-17 278.6 9657.55
MASTEK 20-Jun-17 279.25 9653.5
MASTEK 21-Jun-17 277.45 9633.6
MASTEK 22-Jun-17 270.45 9630
MASTEK 23-Jun-17 261.15 9574.95
MASTEK 27-Jun-17 251.65 9511.4
MASTEK 28-Jun-17 253.85 9491.25
MASTEK 29-Jun-17 261.35 9504.1
MASTEK 30-Jun-17 275.5 9520.9
MASTEK 3-Jul-17 283.25 9615
MASTEK 4-Jul-17 282.15 9613.3
MASTEK 5-Jul-17 280.9 9637.6
MASTEK 6-Jul-17 278.5 9674.55
MASTEK 7-Jul-17 275.2 9665.8
MASTEK 10-Jul-17 275.65 9771.05
MASTEK 11-Jul-17 271.75 9786.05
MASTEK 12-Jul-17 265.7 9816.1
MASTEK 13-Jul-17 290.45 9891.7
MASTEK 14-Jul-17 286.65 9886.35
MASTEK 17-Jul-17 306.25 9915.95
MASTEK 18-Jul-17 299.5 9827.15
MASTEK 19-Jul-17 359.4 9899.6
MASTEK 20-Jul-17 330.45 9873.3
MASTEK 21-Jul-17 327.8 9915.25
MASTEK 24-Jul-17 327.7 9966.4
MASTEK 25-Jul-17 323.85 9964.55
MASTEK 26-Jul-17 312.95 10020.65
MASTEK 27-Jul-17 300.5 10020.55
MASTEK 28-Jul-17 314.3 10014.5
MASTEK 31-Jul-17 302.25 10077.1
MASTEK 1-Aug-17 301.45 10114.65
MASTEK 2-Aug-17 291.95 10081.5
MASTEK 3-Aug-17 281.4 10013.65
MASTEK 4-Aug-17 276.75 10066.4
MASTEK 7-Aug-17 271.45 10057.4
MASTEK 8-Aug-17 257.15 9978.55
MASTEK 9-Aug-17 244.65 9908.05
MASTEK ### 251.5 9820.25
MASTEK ### 267.7 9710.8
MASTEK ### 276.9 9794.15
MASTEK ### 278.8 9897.3
MASTEK ### 288.55 9904.15
MASTEK ### 282.85 9837.4
MASTEK ### 275.3 9754.35
MASTEK ### 272.8 9765.55
MASTEK ### 282.4 9852.5
MASTEK ### 293.85 9857.05
MASTEK ### 295.75 9912.8
MASTEK ### 288.5 9796.05
MASTEK ### 304.65 9884.4
MASTEK ### 306.05 9917.9
MASTEK 1-Sep-17 303.35 9974.4
MASTEK 4-Sep-17 302.1 9912.85
MASTEK 5-Sep-17 299.1 9952.2
MASTEK 6-Sep-17 295.55 9916.2
MASTEK 7-Sep-17 294.45 9929.9
MASTEK 8-Sep-17 290.55 9934.8
MASTEK ### 287.3 10006.05
MASTEK ### 290.3 10093.05
MASTEK ### 292.7 10079.3
MASTEK ### 290.7 10086.6
MASTEK ### 289.5 10085.4
MASTEK ### 292.65 10153.1
MASTEK ### 303.85 10147.55
MASTEK ### 300.35 10141.15
MASTEK ### 294.3 10121.9
MASTEK ### 286.15 9964.4
MASTEK ### 279.2 9872.6
MASTEK ### 278.25 9871.5
MASTEK ### 274.25 9735.75
MASTEK ### 277.5 9768.95
MASTEK ### 284.9 9788.6
MASTEK 3-Oct-17 286.65 9859.5
MASTEK 4-Oct-17 290.75 9914.9
MASTEK 5-Oct-17 297.05 9888.7
MASTEK 6-Oct-17 320.5 9979.7
MASTEK 9-Oct-17 316.85 9988.75
MASTEK 10-Oct-17 324.8 10016.95
MASTEK 11-Oct-17 318.85 9984.8
MASTEK 12-Oct-17 324.6 10096.4
MASTEK 13-Oct-17 332.4 10167.45
MASTEK 16-Oct-17 333.5 10230.85
MASTEK 17-Oct-17 329.95 10234.45
MASTEK 18-Oct-17 323.75 10210.85
MASTEK 19-Oct-17 318 10146.55
MASTEK 23-Oct-17 328.6 10184.85
MASTEK 24-Oct-17 345.8 10207.7
MASTEK 25-Oct-17 346.2 10295.35
MASTEK 26-Oct-17 326.45 10343.8
MASTEK 27-Oct-17 338.35 10323.05
MASTEK 30-Oct-17 368.55 10363.65
MASTEK 31-Oct-17 363.45 10335.3
MASTEK 1-Nov-17 355.25 10440.5
MASTEK 2-Nov-17 347.4 10423.8
MASTEK 3-Nov-17 349.5 10452.5
MASTEK 6-Nov-17 351.9 10451.8
MASTEK 7-Nov-17 359.15 10350.15
MASTEK 8-Nov-17 353.95 10303.15
MASTEK 9-Nov-17 353.2 10308.95
MASTEK ### 357.45 10321.75
MASTEK ### 360.65 10224.95
MASTEK ### 351.8 10186.6
MASTEK ### 353.7 10118.05
MASTEK ### 358.25 10214.75
MASTEK ### 353.4 10283.6
MASTEK ### 354.65 10298.75
MASTEK ### 378 10326.9
MASTEK ### 393.05 10342.3
MASTEK ### 376.15 10348.75
MASTEK ### 379.55 10389.7
MASTEK ### 370.75 10399.55
MASTEK ### 365.3 10370.25
MASTEK ### 364.4 10361.3
MASTEK ### 366.85 10226.55
MASTEK 1-Dec-17 367.8 10121.8
MASTEK 4-Dec-17 364.05 10127.75
MASTEK 5-Dec-17 358.2 10118.25
MASTEK 6-Dec-17 359.75 10044.1
MASTEK 7-Dec-17 387.8 10166.7
MASTEK 8-Dec-17 392.8 10265.65
MASTEK ### 397.15 10322.25
MASTEK ### 387.45 10240.15
MASTEK ### 386.85 10192.95
MASTEK ### 387.15 10252.1
MASTEK ### 389.3 10333.25
MASTEK ### 388 10388.75
MASTEK ### 397.75 10463.2
MASTEK ### 393.5 10444.2
MASTEK ### 392.55 10440.3
MASTEK ### 388.1 10493
MASTEK ### 389.1 10531.5
MASTEK ### 383.4 10490.75
MASTEK ### 378.65 10477.9
MASTEK ### 375.3 10530.7
MASTEK 1-Jan-18 375.35 10435.55
MASTEK 2-Jan-18 372.05 10442.2
MASTEK 3-Jan-18 375.9 10443.2
MASTEK 4-Jan-18 381.45 10504.8
MASTEK 5-Jan-18 384.35 10558.85
MASTEK 8-Jan-18 392.5 10623.6
MASTEK 9-Jan-18 412.45 10637
MASTEK 10-Jan-18 420.85 10632.2
MASTEK 11-Jan-18 424.1 10651.2
MASTEK 12-Jan-18 414.2 10681.25
MASTEK 15-Jan-18 419.15 10741.55
MASTEK 16-Jan-18 414.8 10700.45
MASTEK 17-Jan-18 427.5 10788.55
MASTEK 18-Jan-18 397.7 10817
MASTEK 19-Jan-18 425.9 10894.7
MASTEK 22-Jan-18 445.75 10966.2
MASTEK 23-Jan-18 435.6 11083.7
MASTEK 24-Jan-18 488 11086
MASTEK 25-Jan-18 481.35 11069.65
MASTEK 29-Jan-18 477.5 11130.4
MASTEK 30-Jan-18 467.35 11049.65
MASTEK 31-Jan-18 479.65 11027.7
MASTEK 1-Feb-18 473.3 11016.9
MASTEK 2-Feb-18 431.45 10760.6
MASTEK 5-Feb-18 452.05 10666.55
MASTEK 6-Feb-18 471.5 10498.25
MASTEK 7-Feb-18 474.25 10476.7
MASTEK 8-Feb-18 480.25 10576.85
MASTEK 9-Feb-18 476.65 10454.95
MASTEK ### 483.7 10539.75
MASTEK ### 507.05 10500.9
MASTEK ### 499.55 10545.5
MASTEK ### 498.2 10452.3
MASTEK ### 489.45 10378.4
MASTEK ### 480.2 10360.4
MASTEK ### 495.7 10397.45
MASTEK ### 493.9 10382.7
MASTEK ### 503.3 10491.05
MASTEK ### 505.55 10582.6
MASTEK ### 503.3 10554.3
MASTEK ### 517.9 10492.85
MASTEK 1-Mar-18 504.1 10458.35
MASTEK 5-Mar-18 494.1 10358.85
MASTEK 6-Mar-18 483.3 10249.25
MASTEK 7-Mar-18 501.05 10154.2
MASTEK 8-Mar-18 513 10242.65
MASTEK 9-Mar-18 533.65 10226.85
MASTEK ### 559.6 10421.4
MASTEK ### 563.5 10426.85
MASTEK ### 557.35 10410.9
MASTEK ### 536.2 10360.15
MASTEK ### 557.15 10195.15
MASTEK ### 532.3 10094.25
MASTEK ### 546.3 10124.35
MASTEK ### 579.8 10155.25
MASTEK ### 560.55 10114.75
MASTEK ### 535.65 9998.05
MASTEK ### 534.5 10130.65
MASTEK ### 542.9 10184.15
MASTEK ### 530.5 10113.7
MASTEK 2-Apr-18 539 10211.8
MASTEK 3-Apr-18 530.45 10245
MASTEK 4-Apr-18 541.95 10128.4
MASTEK 5-Apr-18 548.95 10325.15
MASTEK 6-Apr-18 568.9 10331.6
MASTEK 9-Apr-18 565.15 10379.35
MASTEK 10-Apr-18 577.2 10402.25
MASTEK 11-Apr-18 580.55 10417.15
MASTEK 12-Apr-18 590.6 10458.65
MASTEK 13-Apr-18 586.2 10480.6
MASTEK 16-Apr-18 591.5 10528.35
MASTEK 17-Apr-18 594.6 10548.7
MASTEK 18-Apr-18 587.8 10526.2
MASTEK 19-Apr-18 578.35 10565.3
MASTEK 20-Apr-18 601.3 10564.05
MASTEK 23-Apr-18 606.9 10584.7
MASTEK 24-Apr-18 604.25 10614.35
MASTEK 25-Apr-18 582.05 10570.55
MASTEK 26-Apr-18 583.95 10617.8
MASTEK 27-Apr-18 573.7 10692.3
MASTEK 30-Apr-18 562.5 10739.35
MASTEK 2-May-18 551.3 10718.05
MASTEK 3-May-18 564.25 10679.65
MASTEK 4-May-18 569.45 10618.25
MASTEK 7-May-18 577.1 10715.5
MASTEK 8-May-18 583.05 10717.8
MASTEK 9-May-18 575.85 10741.7
MASTEK ### 564.7 10716.55
MASTEK ### 563.9 10806.5
MASTEK ### 567.95 10806.6
MASTEK ### 562.7 10801.85
MASTEK ### 550.9 10741.1
MASTEK ### 544.8 10682.7
MASTEK ### 526.9 10596.4
MASTEK ### 516.25 10516.7
MASTEK ### 543.15 10536.7
MASTEK ### 545.4 10430.35
MASTEK ### 547.55 10513.85
MASTEK ### 556.35 10605.15
MASTEK ### 564.25 10688.65
MASTEK ### 549.7 10633.3
MASTEK ### 537.65 10614.35
MASTEK ### 525.7 10736.15
MASTEK 1-Jun-18 518.7 10696.2
MASTEK 4-Jun-18 501.15 10628.5
MASTEK 5-Jun-18 491.55 10593.15
MASTEK 6-Jun-18 519.5 10684.65
MASTEK 7-Jun-18 527.25 10768.35
MASTEK 8-Jun-18 528.05 10767.65
MASTEK 11-Jun-18 528.45 10786.95
MASTEK 12-Jun-18 535.25 10842.85
MASTEK 13-Jun-18 529.9 10856.7
MASTEK 14-Jun-18 541.1 10808.05
MASTEK 15-Jun-18 548 10817.7
Symbol Date Close PriceClose
NTPC 16-Jun-16 151.8 8140.75
NTPC 16-Jun-16 1285 8170.2
NTPC 16-Jun-16 12.85 8238.5
NTPC 16-Jun-16 1159.49 8219.9
NTPC 17-Jun-16 152.3 8203.7
NTPC 17-Jun-16 1215 8270.45
NTPC 17-Jun-16 1143 8088.6
NTPC 17-Jun-16 12.85 8094.7
NTPC 17-Jun-16 1141 8127.85
NTPC 20-Jun-16 154.45 8204
NTPC 20-Jun-16 1142.25 8287.75
NTPC 20-Jun-16 1285 8328.35
NTPC 20-Jun-16 12.85 8370.7
NTPC 20-Jun-16 1080 8335.95
NTPC 20-Jun-16 1154.99 8337.9
NTPC 21-Jun-16 151.8 8323.2
NTPC 21-Jun-16 1265 8467.9
NTPC 21-Jun-16 12.86 8521.05
NTPC 21-Jun-16 1159.41 8519.5
NTPC 22-Jun-16 152.6 8565
NTPC 22-Jun-16 1255.1 8541.4
NTPC 22-Jun-16 12.86 8508.7
NTPC 22-Jun-16 1100 8528.55
NTPC 22-Jun-16 1145.19 8565.85
NTPC 23-Jun-16 149.1 8510.1
NTPC 23-Jun-16 1195 8541.2
NTPC 23-Jun-16 1259.1 8635.65
NTPC 23-Jun-16 12.85 8590.65
NTPC 23-Jun-16 1076.05 8615.8
NTPC 23-Jun-16 1160 8666.3
NTPC 24-Jun-16 149.2 8638.5
NTPC 24-Jun-16 1190 8636.55
NTPC 24-Jun-16 1185 8622.9
NTPC 24-Jun-16 1247.15 8544.85
NTPC 24-Jun-16 12.85 8551.1
NTPC 24-Jun-16 1095 8683.15
NTPC 24-Jun-16 1159 8711.35
NTPC 27-Jun-16 149.2 8678.25
NTPC 27-Jun-16 1190 8575.3
NTPC 27-Jun-16 1270.08 8592.15
NTPC 27-Jun-16 12.91 8672.15
NTPC 27-Jun-16 1095 8642.55
NTPC 27-Jun-16 1170 8624.05
NTPC 28-Jun-16 148 8673.25
NTPC 28-Jun-16 1270 8666.9
NTPC 28-Jun-16 12.88 8629.15
NTPC 28-Jun-16 1165 8632.6
NTPC 29-Jun-16 152.1 8650.3
NTPC 29-Jun-16 1208.99 8592.2
NTPC 29-Jun-16 1277 8572.55
NTPC 29-Jun-16 12.89 8607.45
NTPC 30-Jun-16 156.3 8744.35
NTPC 30-Jun-16 1201 8786.2
NTPC 30-Jun-16 1271.17 8774.65
NTPC 30-Jun-16 12.91 8809.65
NTPC 30-Jun-16 1110.1 8943
NTPC 1-Jul-16 156.75 8917.95
NTPC 1-Jul-16 1277 8952.5
NTPC 1-Jul-16 12.9 8866.7
NTPC 1-Jul-16 1165 8715.6
NTPC 4-Jul-16 155.95 8726.6
NTPC 4-Jul-16 1208.99 8742.55
NTPC 4-Jul-16 1210 8779.85
NTPC 4-Jul-16 1294.9 8808.4
NTPC 4-Jul-16 12.9 8775.9
NTPC 4-Jul-16 1165 8777.15
NTPC 5-Jul-16 152.6 8867.45
NTPC 5-Jul-16 1200 8831.55
NTPC 5-Jul-16 1292 8723.05
NTPC 5-Jul-16 12.9 8706.4
NTPC 5-Jul-16 1090 8745.15
NTPC 5-Jul-16 1174.4 8591.25
NTPC 7-Jul-16 152.9 8611.15
NTPC 7-Jul-16 1239.99 8738.1
NTPC 7-Jul-16 1225 8769.15
NTPC 7-Jul-16 1300 8743.95
NTPC 7-Jul-16 12.9 8709.55
NTPC 7-Jul-16 1175 8697.6
NTPC 8-Jul-16 153.8 8708.8
NTPC 8-Jul-16 1240 8573.35
NTPC 8-Jul-16 12.91 8583.4
NTPC 8-Jul-16 1095 8520.4
NTPC 8-Jul-16 1110.05 8677.9
NTPC 8-Jul-16 1179.99 8659.1
NTPC 11-Jul-16 157.65 8699.4
NTPC 11-Jul-16 1235 8693.05
NTPC 11-Jul-16 1300 8708.95
NTPC 11-Jul-16 12.95 8691.3
NTPC 11-Jul-16 1180 8615.25
NTPC 12-Jul-16 158.3 8615.25
NTPC 12-Jul-16 1252.01 8638
NTPC 12-Jul-16 1286 8625.7
NTPC 12-Jul-16 12.93 8626.25
NTPC 12-Jul-16 1120 8514
NTPC 12-Jul-16 1180 8484.95
NTPC 13-Jul-16 157.65 8433.75
NTPC 13-Jul-16 1304.99 8497.05
NTPC 13-Jul-16 12.98 8543.55
NTPC 13-Jul-16 1101 8432
NTPC 13-Jul-16 1180 8525.75
NTPC 14-Jul-16 158.7 8296.3
NTPC 14-Jul-16 1339 8108.45
NTPC 14-Jul-16 1300 8111.6
NTPC 14-Jul-16 12.97 8079.95
NTPC 14-Jul-16 1099.05 8074.1
NTPC 14-Jul-16 1170 7929.1
NTPC 15-Jul-16 156.25 8002.3
NTPC 15-Jul-16 1250 8033.3
NTPC 15-Jul-16 1240 7965.5
NTPC 15-Jul-16 1309.97 8114.3
NTPC 15-Jul-16 13.01 8126.9
NTPC 15-Jul-16 1099.05 8142.15
NTPC 15-Jul-16 1180 8224.5
NTPC 18-Jul-16 155.6 8192.9
NTPC 18-Jul-16 1148.01 8086.8
NTPC 18-Jul-16 12.99 8128.75
NTPC 18-Jul-16 1116 8143.15
NTPC 19-Jul-16 156.2 8102.05
NTPC 19-Jul-16 1379.9 8246.85
NTPC 19-Jul-16 1262.2 8261.75
NTPC 19-Jul-16 1278 8170.8
NTPC 19-Jul-16 13.01 8221.8
NTPC 19-Jul-16 1135 8182.45
NTPC 19-Jul-16 1192.01 8153.6
NTPC 20-Jul-16 157.35 8139.45
NTPC 20-Jul-16 1211 8104.35
NTPC 20-Jul-16 1260 8082.4
NTPC 20-Jul-16 1225 8061.3
NTPC 20-Jul-16 1310 7979.1
NTPC 20-Jul-16 13.02 7985.75
NTPC 20-Jul-16 1130 7908.25
NTPC 21-Jul-16 154.9 8032.85
NTPC 21-Jul-16 1260 8034.85
NTPC 21-Jul-16 13 8103.6
NTPC 21-Jul-16 1161.59 8185.8
NTPC 22-Jul-16 156.6 8179.5
NTPC 22-Jul-16 13.02 8192.25
NTPC 22-Jul-16 1100.05 8190.5
NTPC 22-Jul-16 1126.05 8273.8
NTPC 22-Jul-16 1190.54 8243.8
NTPC 25-Jul-16 157.5 8236.05
NTPC 25-Jul-16 1295 8288.6
NTPC 25-Jul-16 1224.99 8380.65
NTPC 25-Jul-16 13.02 8407.2
NTPC 25-Jul-16 1100.05 8400.35
NTPC 25-Jul-16 1150 8412.8
NTPC 25-Jul-16 1200 8398
NTPC 26-Jul-16 158.1 8417
NTPC 26-Jul-16 13.03 8435.1
NTPC 26-Jul-16 1180.96 8349.35
NTPC 27-Jul-16 159.05 8391.5
NTPC 27-Jul-16 1299 8475.8
NTPC 27-Jul-16 1317.71 8602.75
NTPC 27-Jul-16 13.03 8641.25
NTPC 27-Jul-16 1138.92 8632.75
NTPC 28-Jul-16 158.6 8561.3
NTPC 28-Jul-16 1240 8716.4
NTPC 28-Jul-16 13.05 8734.25
NTPC 29-Jul-16 158.35 8740.95
NTPC 29-Jul-16 1213 8801.05
NTPC 29-Jul-16 1325 8768.3
NTPC 29-Jul-16 13.05 8769.05
NTPC 29-Jul-16 1150 8778.4
NTPC 1-Aug-16 159.4 8793.55
NTPC 1-Aug-16 1216 8805.05
NTPC 1-Aug-16 1320 8792.3
NTPC 1-Aug-16 13.1 8724.7
NTPC 1-Aug-16 1125.05 8778
NTPC 2-Aug-16 159.35 8821.7
NTPC 2-Aug-16 1306.85 8879.2
NTPC 2-Aug-16 13.11 8907.85
NTPC 2-Aug-16 1183.01 8926.9
NTPC 3-Aug-16 157.5 8939.5
NTPC 3-Aug-16 1306.5 8896.7
NTPC 3-Aug-16 13.11 8879.6
NTPC 4-Aug-16 159.05 8945.8
NTPC 4-Aug-16 1303.78 8899.75
NTPC 4-Aug-16 13.11 8897.55
NTPC 4-Aug-16 1138.95 8963.45
NTPC 5-Aug-16 161.45 8946.9
NTPC 5-Aug-16 1325 8924.3
NTPC 5-Aug-16 13.11 8927
NTPC 5-Aug-16 1135.57 8934.55
NTPC 5-Aug-16 1180.01 9087
NTPC 8-Aug-16 159.85 9084.8
NTPC 8-Aug-16 1260 9153.7
NTPC 8-Aug-16 1299.53 9160.05
NTPC 8-Aug-16 13.12 9126.85
NTPC 8-Aug-16 1115 9121.5
NTPC 8-Aug-16 1180 9030.45
NTPC 9-Aug-16 159.85 9086.3
NTPC 9-Aug-16 1240 9108
NTPC 9-Aug-16 1305.01 9045.2
NTPC 9-Aug-16 13.2 9100.8
NTPC ### 157.9 9143.8
NTPC ### 1215 9173.75
NTPC ### 13.24 9173.75
NTPC ### 1100.01 9237.85
NTPC ### 1102.05 9265.15
NTPC ### 1165 9261.95
NTPC ### 159.55 9198.3
NTPC ### 1225 9181.45
NTPC ### 13.21 9237
NTPC ### 1110 9203.45
NTPC ### 1180 9150.8
NTPC ### 160.55 9139.3
NTPC ### 13.2 9105.15
NTPC ### 1112 9103.5
NTPC ### 1179.99 9136.4
NTPC ### 161.35 9119.4
NTPC ### 1300.1 9217.95
NTPC ### 13.21 9306.6
NTPC ### 161.55 9351.85
NTPC ### 1304.99 9342.15
NTPC ### 13.2 9304.05
NTPC ### 1120 9313.8
NTPC ### 1180 9311.95
NTPC ### 166.8 9359.9
NTPC ### 1105.1 9285.3
NTPC ### 1300 9314.05
NTPC ### 1320 9316.85
NTPC ### 13.24 9407.3
NTPC ### 1088 9422.4
NTPC ### 1133 9400.9
NTPC ### 1120 9445.4
NTPC ### 1180 9512.25
NTPC ### 1200 9525.75
NTPC ### 166.75 9429.45
NTPC ### 1320 9427.9
NTPC ### 13.23 9438.25
NTPC ### 1200 9386.15
NTPC ### 163.65 9360.55
NTPC ### 1297.23 9509.75
NTPC ### 13.35 9595.1
NTPC ### 1120 9604.9
NTPC ### 1170.01 9624.55
NTPC ### 159 9621.25
NTPC ### 1315 9616.1
NTPC ### 13.36 9653.5
NTPC ### 1120 9675.1
NTPC ### 1199 9637.15
NTPC ### 1230 9663.9
NTPC ### 161.3 9647.25
NTPC ### 1205.25 9668.25
NTPC ### 1300 9616.4
NTPC ### 13.35 9606.9
NTPC ### 1150 9618.15
NTPC ### 1125 9578.05
NTPC ### 158.65 9588.05
NTPC ### 1222.01 9657.55
NTPC ### 1200 9653.5
NTPC ### 1315 9633.6
NTPC ### 13.35 9630
NTPC ### 157.9 9574.95
NTPC ### 1200 9511.4
NTPC ### 1312.89 9491.25
NTPC ### 13.36 9504.1
NTPC ### 159.55 9520.9
NTPC ### 1218.55 9615
NTPC ### 1165.21 9613.3
NTPC ### 1315 9637.6
NTPC ### 13.35 9674.55
NTPC ### 1120 9665.8
NTPC ### 161.75 9771.05
NTPC ### 1171.1 9786.05
NTPC ### 1315 9816.1
NTPC ### 13.45 9891.7
NTPC ### 159.25 9886.35
NTPC ### 1159 9915.95
NTPC ### 1310.05 9827.15
NTPC ### 13.41 9899.6
NTPC 1-Sep-16 158.75 9873.3
NTPC 1-Sep-16 1160 9915.25
NTPC 1-Sep-16 1308 9966.4
NTPC 1-Sep-16 13.37 9964.55
NTPC 1-Sep-16 1150 10020.65
NTPC 1-Sep-16 1075.91 10020.55
NTPC 1-Sep-16 1080.05 10014.5
NTPC 1-Sep-16 1180 10077.1
NTPC 2-Sep-16 160 10114.65
NTPC 2-Sep-16 13.41 10081.5
NTPC 2-Sep-16 1120 10013.65
NTPC 6-Sep-16 163.55 10066.4
NTPC 6-Sep-16 1307.06 10057.4
NTPC 6-Sep-16 13.37 9978.55
NTPC 6-Sep-16 1041.6 9908.05
NTPC 6-Sep-16 1136 9820.25
NTPC 7-Sep-16 161.25 9710.8
NTPC 7-Sep-16 1310.1 9794.15
NTPC 7-Sep-16 13.49 9897.3
NTPC 7-Sep-16 1100.05 9904.15
NTPC 7-Sep-16 1150 9837.4
NTPC 7-Sep-16 1201.5 9754.35
NTPC 8-Sep-16 159.75 9765.55
NTPC 8-Sep-16 13.5 9852.5
NTPC 8-Sep-16 1100 9857.05
NTPC 8-Sep-16 1155 9912.8
NTPC 9-Sep-16 158.8 9796.05
NTPC 9-Sep-16 1225 9884.4
NTPC 9-Sep-16 13.54 9917.9
NTPC 9-Sep-16 1149.9 9974.4
NTPC ### 152.85 9912.85
NTPC ### 1310.26 9952.2
NTPC ### 13.55 9916.2
NTPC ### 1120 9929.9
NTPC ### 1151.01 9934.8
NTPC ### 1190 10006.05
NTPC ### 155.7 10093.05
NTPC ### 1377 10079.3
NTPC ### 1289 10086.6
NTPC ### 1322 10085.4
NTPC ### 13.57 10153.1
NTPC ### 1151 10147.55
NTPC ### 1185.23 10141.15
NTPC ### 153.4 10121.9
NTPC ### 1244 9964.4
NTPC ### 1328.11 9872.6
NTPC ### 13.52 9871.5
NTPC ### 153.05 9735.75
NTPC ### 1116.6 9768.95
NTPC ### 1327.15 9788.6
NTPC ### 13.53 9859.5
NTPC ### 1120 9914.9
NTPC ### 1200.15 9888.7
NTPC ### 155.15 9979.7
NTPC ### 1215.39 9988.75
NTPC ### 13.47 10016.95
NTPC ### 1151 9984.8
NTPC ### 1150 10096.4
NTPC ### 153.4 10167.45
NTPC ### 1227.99 10230.85
NTPC ### 1334.9 10234.45
NTPC ### 13.54 10210.85
NTPC ### 1065 10146.55
NTPC ### 1150 10184.85
NTPC ### 154 10207.7
NTPC ### 1333 10295.35
NTPC ### 13.4 10343.8
NTPC ### 1131.1 10323.05
NTPC ### 157 10363.65
NTPC ### 1232.31 10335.3
NTPC ### 1339.9 10440.5
NTPC ### 13.48 10423.8
NTPC ### 1065 10452.5
NTPC ### 1150 10451.8
NTPC ### 1130 10350.15
NTPC ### 156.9 10303.15
NTPC ### 1233.99 10308.95
NTPC ### 1339.9 10321.75
NTPC ### 13.46 10224.95
NTPC ### 1149 10186.6
NTPC ### 1140.01 10118.05
NTPC ### 152.15 10214.75
NTPC ### 1350 10283.6
NTPC ### 13.46 10298.75
NTPC ### 1085 10326.9
NTPC ### 1148.95 10342.3
NTPC ### 1155 10348.75
NTPC ### 152.2 10389.7
NTPC ### 1599.99 10399.55
NTPC ### 1260 10370.25
NTPC ### 1370.99 10361.3
NTPC ### 13.47 10226.55
NTPC ### 152.7 10121.8
NTPC ### 1220 10127.75
NTPC ### 1346 10118.25
NTPC ### 13.5 10044.1
NTPC ### 1070 10166.7
NTPC ### 1156 10265.65
NTPC ### 149.45 10322.25
NTPC ### 1293.3 10240.15
NTPC ### 13.35 10192.95
NTPC ### 1075 10252.1
NTPC ### 1131.15 10333.25
NTPC ### 148 10388.75
NTPC ### 1231.41 10463.2
NTPC ### 1350 10444.2
NTPC ### 13.46 10440.3
NTPC 3-Oct-16 150.6 10493
NTPC 3-Oct-16 1351.1 10531.5
NTPC 3-Oct-16 13.58 10490.75
NTPC 3-Oct-16 1128 10477.9
NTPC 4-Oct-16 152.25 10530.7
NTPC 4-Oct-16 1309.99 10435.55
NTPC 4-Oct-16 1239.99 10442.2
NTPC 4-Oct-16 1345.16 10443.2
NTPC 4-Oct-16 13.52 10504.8
NTPC 4-Oct-16 1050.6 10558.85
NTPC 4-Oct-16 1080 10623.6
NTPC 5-Oct-16 152.45 10637
NTPC 5-Oct-16 1248.26 10632.2
NTPC 5-Oct-16 1255 10651.2
NTPC 5-Oct-16 13.53 10681.25
NTPC 6-Oct-16 148.95 10741.55
NTPC 6-Oct-16 13.78 10700.45
NTPC 7-Oct-16 148.3 10788.55
NTPC 7-Oct-16 1317.1 10817
NTPC 7-Oct-16 13.75 10894.7
NTPC 7-Oct-16 1085 10966.2
NTPC 7-Oct-16 1124 11083.7
NTPC 10-Oct-16 146.65 11086
NTPC 10-Oct-16 1300 11069.65
NTPC 10-Oct-16 1328.55 11130.4
NTPC 10-Oct-16 13.77 11049.65
NTPC 10-Oct-16 1123.1 11027.7
NTPC 13-Oct-16 144.75 11016.9
NTPC 13-Oct-16 13.72 10760.6
NTPC 13-Oct-16 1085 10666.55
NTPC 14-Oct-16 145 10498.25
NTPC 14-Oct-16 1345.51 10476.7
NTPC 14-Oct-16 13.76 10576.85
NTPC 14-Oct-16 1085.01 10454.95
NTPC 17-Oct-16 147.5 10539.75
NTPC 17-Oct-16 1348.89 10500.9
NTPC 17-Oct-16 13.79 10545.5
NTPC 17-Oct-16 1150 10452.3
NTPC 18-Oct-16 148 10378.4
NTPC 18-Oct-16 1251.95 10360.4
NTPC 18-Oct-16 1348.44 10397.45
NTPC 18-Oct-16 13.79 10382.7
NTPC 19-Oct-16 149.05 10491.05
NTPC 19-Oct-16 13.8 10582.6
NTPC 19-Oct-16 1095 10554.3
NTPC 19-Oct-16 1154.8 10492.85
NTPC 20-Oct-16 149 10458.35
NTPC 20-Oct-16 13.8 10358.85
NTPC 20-Oct-16 1145 10249.25
NTPC 21-Oct-16 149.5 10154.2
NTPC 21-Oct-16 1350 10242.65
NTPC 21-Oct-16 13.81 10226.85
NTPC 21-Oct-16 1134 10421.4
NTPC 24-Oct-16 151.35 10426.85
NTPC 24-Oct-16 13.8 10410.9
NTPC 24-Oct-16 1130 10360.15
NTPC 25-Oct-16 152 10195.15
NTPC 25-Oct-16 1200 10094.25
NTPC 25-Oct-16 1350 10124.35
NTPC 25-Oct-16 13.81 10155.25
NTPC 25-Oct-16 1075.1 10114.75
NTPC 25-Oct-16 1160 9998.05
NTPC 26-Oct-16 151.85 10130.65
NTPC 26-Oct-16 13.82 10184.15
NTPC 26-Oct-16 1075.1 10113.7
NTPC 26-Oct-16 1150 10211.8
NTPC 27-Oct-16 151.7 10245
NTPC 27-Oct-16 1353 10128.4
NTPC 27-Oct-16 13.82 10325.15
NTPC 28-Oct-16 152.25 10331.6
NTPC 28-Oct-16 1263.33 10379.35
NTPC 28-Oct-16 1394.9 10402.25
NTPC 28-Oct-16 13.8 10417.15
NTPC 28-Oct-16 1083 10458.65
NTPC 28-Oct-16 1138 10480.6
NTPC 30-Oct-16 151.05 10528.35
NTPC 30-Oct-16 1380.9 10548.7
NTPC 30-Oct-16 13.78 10526.2
NTPC 1-Nov-16 155 10565.3
NTPC 1-Nov-16 1365.03 10564.05
NTPC 1-Nov-16 13.8 10584.7
NTPC 1-Nov-16 1083 10614.35
NTPC 1-Nov-16 1140 10570.55
NTPC 2-Nov-16 156.5 10617.8
NTPC 2-Nov-16 1290 10692.3
NTPC 2-Nov-16 13.81 10739.35
NTPC 2-Nov-16 1082.1 10718.05
NTPC 2-Nov-16 1150 10679.65
NTPC 2-Nov-16 1143.01 10618.25
NTPC 3-Nov-16 153.05 10715.5
NTPC 3-Nov-16 1370 10717.8
NTPC 3-Nov-16 1200.01 10741.7
NTPC 3-Nov-16 13.8 10716.55
NTPC 3-Nov-16 1082 10806.5
NTPC 4-Nov-16 153.5 10806.6
NTPC 4-Nov-16 1351.15 10801.85
NTPC 4-Nov-16 13.82 10741.1
NTPC 4-Nov-16 1140 10682.7
NTPC 7-Nov-16 155.1 10596.4
NTPC 7-Nov-16 13.79 10516.7
NTPC 7-Nov-16 1150 10536.7
NTPC 7-Nov-16 1190 10430.35
NTPC 8-Nov-16 154.15 10513.85
NTPC 8-Nov-16 1376 10605.15
NTPC 8-Nov-16 13.72 10688.65
NTPC 8-Nov-16 1129.9 10633.3
NTPC 8-Nov-16 1150 10614.35
NTPC 9-Nov-16 154.1 10736.15
NTPC 9-Nov-16 13.77 10696.2
NTPC 9-Nov-16 1051.65 10628.5
NTPC ### 154.8 10593.15
NTPC ### 13.81 10684.65
NTPC ### 1160 10768.35
NTPC ### 151.7 10767.65
NTPC ### 1400.08 10786.95
NTPC ### 13.78 10842.85
NTPC ### 1065.1 10856.7
NTPC ### 1130 10808.05
NTPC ### 150.15 10817.7
NTPC ### 1200.16
NTPC ### 1401.1
NTPC ### 13.82
NTPC ### 1066
NTPC ### 1100.1
NTPC ### 1128.1
NTPC ### 150.15
NTPC ### 1231.24
NTPC ### 14.04
NTPC ### 1150
NTPC ### 1150
NTPC ### 151.8
NTPC ### 1351.92
NTPC ### 14.04
NTPC ### 1150
NTPC ### 159.05
NTPC ### 1251.95
NTPC ### 14.04
NTPC ### 1063
NTPC ### 1150
NTPC ### 1180
NTPC ### 154.9
NTPC ### 1329.99
NTPC ### 1359.1
NTPC ### 14.05
NTPC ### 1155
NTPC ### 154.1
NTPC ### 14.08
NTPC ### 1150
NTPC ### 159.85
NTPC ### 1409.5
NTPC ### 14.1
NTPC ### 1190
NTPC ### 157
NTPC ### 14.13
NTPC ### 1101
NTPC ### 161.5
NTPC ### 1440
NTPC ### 14.11
NTPC ### 1101
NTPC ### 1190
NTPC ### 164.35
NTPC ### 1335
NTPC ### 14.12
NTPC ### 1100
NTPC ### 163
NTPC ### 1336.36
NTPC ### 14.11
NTPC ### 1103.5
NTPC ### 1200
NTPC ### 163.15
NTPC ### 1338
NTPC ### 1275
NTPC ### 14.12
NTPC ### 1101
NTPC 1-Dec-16 161.9
NTPC 1-Dec-16 1335
NTPC 1-Dec-16 1395
NTPC 1-Dec-16 14.17
NTPC 2-Dec-16 161.65
NTPC 2-Dec-16 1290.5
NTPC 2-Dec-16 14.15
NTPC 2-Dec-16 1200.04
NTPC 5-Dec-16 162.45
NTPC 5-Dec-16 1265
NTPC 5-Dec-16 1291
NTPC 5-Dec-16 1394.75
NTPC 5-Dec-16 14.2
NTPC 6-Dec-16 163.1
NTPC 6-Dec-16 1205.01
NTPC 6-Dec-16 1395
NTPC 6-Dec-16 14.25
NTPC 6-Dec-16 1172.5
NTPC 7-Dec-16 163.15
NTPC 7-Dec-16 1235
NTPC 7-Dec-16 1438.99
NTPC 7-Dec-16 14.23
NTPC 8-Dec-16 163.05
NTPC 8-Dec-16 1167
NTPC 8-Dec-16 1405.28
NTPC 8-Dec-16 14.17
NTPC 8-Dec-16 1112.82
NTPC 8-Dec-16 1170
NTPC 9-Dec-16 164.05
NTPC 9-Dec-16 1200.01
NTPC 9-Dec-16 1378
NTPC 9-Dec-16 14.2
NTPC 9-Dec-16 1201
NTPC ### 165.45
NTPC ### 1175
NTPC ### 1355.55
NTPC ### 14.2
NTPC ### 1201
NTPC ### 164.8
NTPC ### 1231.06
NTPC ### 1281.17
NTPC ### 1395.69
NTPC ### 14.18
NTPC ### 163.55
NTPC ### 1237.55
NTPC ### 1366
NTPC ### 14.19
NTPC ### 1150
NTPC ### 160.2
NTPC ### 1355.55
NTPC ### 14.13
NTPC ### 1200
NTPC ### 160
NTPC ### 1324.77
NTPC ### 13.95
NTPC ### 1077.6
NTPC ### 1200
NTPC ### 159.9
NTPC ### 1341.14
NTPC ### 13.94
NTPC ### 1086.9
NTPC ### 1200.01
NTPC ### 161.85
NTPC ### 1239
NTPC ### 1350.01
NTPC ### 13.94
NTPC ### 1110.2
NTPC ### 1216.2
NTPC ### 163.65
NTPC ### 1250
NTPC ### 1355
NTPC ### 13.96
NTPC ### 1200.5
NTPC ### 160.5
NTPC ### 1355
NTPC ### 13.92
NTPC ### 1201
NTPC ### 161.05
NTPC ### 1232.34
NTPC ### 1322.62
NTPC ### 13.97
NTPC ### 1105
NTPC ### 1125.15
NTPC ### 1200.57
NTPC ### 159.95
NTPC ### 1331.72
NTPC ### 13.98
NTPC ### 160.4
NTPC ### 1330
NTPC ### 1250
NTPC ### 1331.2
NTPC ### 13.92
NTPC ### 1200.1
NTPC ### 160.75
NTPC ### 1488
NTPC ### 1355
NTPC ### 13.92
NTPC ### 163.55
NTPC ### 1200
NTPC ### 1215.15
NTPC ### 13.92
NTPC ### 164.75
NTPC ### 1249
NTPC ### 13.95
NTPC ### 1150
NTPC ### 1217
NTPC 2-Jan-17 164.8
NTPC 2-Jan-17 1182.15
NTPC 2-Jan-17 1335
NTPC 2-Jan-17 14.01
NTPC 3-Jan-17 165.45
NTPC 3-Jan-17 1230
NTPC 3-Jan-17 1330
NTPC 3-Jan-17 14.1
NTPC 3-Jan-17 1075.4
NTPC 3-Jan-17 1180.4
NTPC 4-Jan-17 164.85
NTPC 4-Jan-17 1230
NTPC 4-Jan-17 1388
NTPC 4-Jan-17 1316.54
NTPC 4-Jan-17 14.05
NTPC 4-Jan-17 1075.1
NTPC 5-Jan-17 165
NTPC 5-Jan-17 1240
NTPC 5-Jan-17 1315.91
NTPC 5-Jan-17 14.05
NTPC 6-Jan-17 164
NTPC 6-Jan-17 1240
NTPC 6-Jan-17 1308.22
NTPC 6-Jan-17 14.07
NTPC 6-Jan-17 1185
NTPC 9-Jan-17 163.05
NTPC 9-Jan-17 1240
NTPC 9-Jan-17 1315
NTPC 9-Jan-17 14.09
NTPC 9-Jan-17 1200
NTPC 10-Jan-17 162.3
NTPC 10-Jan-17 1200
NTPC 10-Jan-17 1307.93
NTPC 10-Jan-17 14.11
NTPC 10-Jan-17 1280
NTPC 10-Jan-17 1150
NTPC 10-Jan-17 1189.04
NTPC 11-Jan-17 164.5
NTPC 11-Jan-17 1200
NTPC 11-Jan-17 1304.14
NTPC 11-Jan-17 14.05
NTPC 11-Jan-17 1171
NTPC 11-Jan-17 1080
NTPC 11-Jan-17 1191.96
NTPC 12-Jan-17 173.7
NTPC 12-Jan-17 1201
NTPC 12-Jan-17 1310
NTPC 12-Jan-17 14.05
NTPC 13-Jan-17 171
NTPC 13-Jan-17 1350
NTPC 13-Jan-17 1200
NTPC 13-Jan-17 1318
NTPC 13-Jan-17 14.1
NTPC 13-Jan-17 1155
NTPC 13-Jan-17 1215
NTPC 16-Jan-17 170.65
NTPC 16-Jan-17 1200
NTPC 16-Jan-17 1301.48
NTPC 16-Jan-17 14.1
NTPC 16-Jan-17 1080
NTPC 16-Jan-17 1150
NTPC 17-Jan-17 175.7
NTPC 17-Jan-17 1190.3
NTPC 17-Jan-17 1304.06
NTPC 17-Jan-17 14.11
NTPC 18-Jan-17 172.75
NTPC 18-Jan-17 1190
NTPC 18-Jan-17 1304.8
NTPC 18-Jan-17 14.11
NTPC 19-Jan-17 174.15
NTPC 19-Jan-17 1303
NTPC 19-Jan-17 14.07
NTPC 19-Jan-17 1071
NTPC 19-Jan-17 1160
NTPC 20-Jan-17 170.45
NTPC 20-Jan-17 1191
NTPC 20-Jan-17 1305
NTPC 20-Jan-17 14.09
NTPC 23-Jan-17 169.6
NTPC 23-Jan-17 1187
NTPC 23-Jan-17 1305.1
NTPC 23-Jan-17 14.08
NTPC 23-Jan-17 1072.95
NTPC 23-Jan-17 1160
NTPC 23-Jan-17 1270
NTPC 24-Jan-17 172.35
NTPC 24-Jan-17 1190
NTPC 24-Jan-17 1305
NTPC 24-Jan-17 14.1
NTPC 24-Jan-17 1043.01
NTPC 25-Jan-17 171.35
NTPC 25-Jan-17 1305.9
NTPC 25-Jan-17 14.1
NTPC 25-Jan-17 1160
NTPC 27-Jan-17 177.5
NTPC 27-Jan-17 1301
NTPC 27-Jan-17 14.08
NTPC 27-Jan-17 1205.01
NTPC 30-Jan-17 175.7
NTPC 30-Jan-17 1178
NTPC 30-Jan-17 1302
NTPC 30-Jan-17 14.1
NTPC 30-Jan-17 1073.01
NTPC 31-Jan-17 172.35
NTPC 31-Jan-17 14.14
NTPC 31-Jan-17 1248.8
NTPC 31-Jan-17 1101
NTPC 31-Jan-17 1202.02
NTPC 1-Feb-17 170.9
NTPC 1-Feb-17 1350
NTPC 1-Feb-17 1182
NTPC 1-Feb-17 14.14
NTPC 1-Feb-17 1069.05
NTPC 2-Feb-17 172.55
NTPC 2-Feb-17 1182
NTPC 2-Feb-17 1302.22
NTPC 2-Feb-17 14.14
NTPC 3-Feb-17 171.95
NTPC 3-Feb-17 1150
NTPC 3-Feb-17 1319.9
NTPC 3-Feb-17 14.12
NTPC 6-Feb-17 173.6
NTPC 6-Feb-17 1150
NTPC 6-Feb-17 1310
NTPC 6-Feb-17 14.1
NTPC 7-Feb-17 173
NTPC 7-Feb-17 1200
NTPC 7-Feb-17 1310
NTPC 7-Feb-17 14.11
NTPC 7-Feb-17 1080.66
NTPC 8-Feb-17 171.9
NTPC 8-Feb-17 1194.99
NTPC 8-Feb-17 1306.25
NTPC 8-Feb-17 14.14
NTPC 8-Feb-17 1185
NTPC 9-Feb-17 168.2
NTPC 9-Feb-17 1307
NTPC 9-Feb-17 14.04
NTPC 9-Feb-17 1180
NTPC ### 170.35
NTPC ### 1307
NTPC ### 14.02
NTPC ### 1066.6
NTPC ### 1216.25
NTPC ### 172.5
NTPC ### 1350
NTPC ### 1175
NTPC ### 1300
NTPC ### 14.01
NTPC ### 1070.6
NTPC ### 1200
NTPC ### 1185
NTPC ### 170.85
NTPC ### 1150
NTPC ### 1200
NTPC ### 1225
NTPC ### 1310
NTPC ### 13.93
NTPC ### 1185
NTPC ### 169.05
NTPC ### 1185.85
NTPC ### 1225
NTPC ### 1317.49
NTPC ### 13.97
NTPC ### 1185
NTPC ### 170.3
NTPC ### 1315
NTPC ### 13.96
NTPC ### 1105.05
NTPC ### 1185
NTPC ### 169.75
NTPC ### 1315
NTPC ### 13.95
NTPC ### 1195
NTPC ### 171.8
NTPC ### 1141.23
NTPC ### 1300
NTPC ### 13.95
NTPC ### 1160
NTPC ### 1200
NTPC ### 172.5
NTPC ### 1141
NTPC ### 1151.3
NTPC ### 1312
NTPC ### 13.96
NTPC ### 1085.7
NTPC ### 1158.61
NTPC ### 1195
NTPC ### 166.7
NTPC ### 1300.1
NTPC ### 13.97
NTPC ### 1152.75
NTPC ### 165.5
NTPC ### 1220
NTPC ### 1306.19
NTPC ### 13.95
NTPC ### 1180.15
NTPC ### 165.4
NTPC ### 1150
NTPC ### 1280
NTPC ### 1320
NTPC ### 14
NTPC ### 1160
NTPC ### 1200
NTPC ### 162.95
NTPC ### 1136
NTPC ### 1302
NTPC ### 14
NTPC ### 1092.98
NTPC ### 1190.01
NTPC 1-Mar-17 159.95
NTPC 1-Mar-17 1140
NTPC 1-Mar-17 1309
NTPC 1-Mar-17 13.99
NTPC 2-Mar-17 155.95
NTPC 2-Mar-17 1138.6
NTPC 2-Mar-17 1315
NTPC 2-Mar-17 13.97
NTPC 2-Mar-17 1130
NTPC 3-Mar-17 156.1
NTPC 3-Mar-17 1147.97
NTPC 3-Mar-17 1165
NTPC 3-Mar-17 1316
NTPC 3-Mar-17 13.98
NTPC 3-Mar-17 1189
NTPC 6-Mar-17 158.4
NTPC 6-Mar-17 1140.01
NTPC 6-Mar-17 1300
NTPC 6-Mar-17 1302
NTPC 6-Mar-17 13.98
NTPC 6-Mar-17 1180
NTPC 7-Mar-17 157.4
NTPC 7-Mar-17 1170.4
NTPC 7-Mar-17 13.97
NTPC 8-Mar-17 157.1
NTPC 8-Mar-17 1171.1
NTPC 8-Mar-17 1319.8
NTPC 8-Mar-17 13.95
NTPC 8-Mar-17 1130.05
NTPC 9-Mar-17 158.3
NTPC 9-Mar-17 1321
NTPC 9-Mar-17 14.03
NTPC 9-Mar-17 1090.1
NTPC 9-Mar-17 1199.99
NTPC ### 157.1
NTPC ### 12.96
NTPC ### 1200
NTPC ### 159.6
NTPC ### 1295.56
NTPC ### 12.79
NTPC ### 1105.2
NTPC ### 1190
NTPC ### 158.65
NTPC ### 1171.1
NTPC ### 1291
NTPC ### 12.83
NTPC ### 1105
NTPC ### 161.25
NTPC ### 1300
NTPC ### 12.81
NTPC ### 1190
NTPC ### 159.95
NTPC ### 1140.05
NTPC ### 1290
NTPC ### 12.78
NTPC ### 1190
NTPC ### 161.4
NTPC ### 1132
NTPC ### 1160
NTPC ### 1300.34
NTPC ### 12.82
NTPC ### 1130
NTPC ### 162.15
NTPC ### 1145.4
NTPC ### 1290
NTPC ### 12.82
NTPC ### 1105.1
NTPC ### 160.75
NTPC ### 1285
NTPC ### 12.81
NTPC ### 1190
NTPC ### 164.4
NTPC ### 1137
NTPC ### 1286
NTPC ### 12.82
NTPC ### 164.6
NTPC ### 1293
NTPC ### 12.81
NTPC ### 1105.1
NTPC ### 163.35
NTPC ### 1150.1
NTPC ### 1290.19
NTPC ### 12.86
NTPC ### 1084.1
NTPC ### 164.9
NTPC ### 1284.99
NTPC ### 12.85
NTPC ### 1108.96
NTPC ### 1180.05
NTPC ### 163.95
NTPC ### 1140.1
NTPC ### 1286
NTPC ### 12.99
NTPC ### 1100
NTPC ### 1180
NTPC ### 163.1
NTPC ### 1284
NTPC ### 12.91
NTPC ### 1093.28
NTPC ### 1173.05
NTPC ### 166
NTPC ### 1304.99
NTPC ### 12.95
NTPC ### 1090.48
NTPC 3-Apr-17 164.65
NTPC 3-Apr-17 1170
NTPC 3-Apr-17 1190
NTPC 3-Apr-17 12.96
NTPC 3-Apr-17 1084.11
NTPC 3-Apr-17 1135
NTPC 3-Apr-17 1200
NTPC 5-Apr-17 166.5
NTPC 5-Apr-17 1189.99
NTPC 5-Apr-17 1240
NTPC 5-Apr-17 1305
NTPC 5-Apr-17 13.03
NTPC 5-Apr-17 1161
NTPC 5-Apr-17 1175
NTPC 6-Apr-17 167.7
NTPC 6-Apr-17 1188
NTPC 6-Apr-17 1325
NTPC 6-Apr-17 12.96
NTPC 6-Apr-17 1175
NTPC 7-Apr-17 168.25
NTPC 7-Apr-17 1165
NTPC 7-Apr-17 1240
NTPC 7-Apr-17 1300
NTPC 7-Apr-17 12.89
NTPC 7-Apr-17 1176
NTPC 10-Apr-17 166.75
NTPC 10-Apr-17 1189.99
NTPC 10-Apr-17 1291
NTPC 10-Apr-17 12.96
NTPC 10-Apr-17 1145.58
NTPC 11-Apr-17 167
NTPC 11-Apr-17 1170
NTPC 11-Apr-17 1170
NTPC 11-Apr-17 1295.1
NTPC 11-Apr-17 12.92
NTPC 12-Apr-17 164.95
NTPC 12-Apr-17 1290.28
NTPC 12-Apr-17 12.93
NTPC 12-Apr-17 1101.6
NTPC 12-Apr-17 1172
NTPC 13-Apr-17 164.65
NTPC 13-Apr-17 1293.55
NTPC 13-Apr-17 13.02
NTPC 13-Apr-17 1101.6
NTPC 13-Apr-17 1188
NTPC 17-Apr-17 159.3
NTPC 17-Apr-17 1155
NTPC 17-Apr-17 1300
NTPC 17-Apr-17 12.92
NTPC 17-Apr-17 1101.6
NTPC 17-Apr-17 1187
NTPC 18-Apr-17 161.7
NTPC 18-Apr-17 1288.33
NTPC 18-Apr-17 12.93
NTPC 18-Apr-17 1101.21
NTPC 18-Apr-17 1140.01
NTPC 18-Apr-17 1185
NTPC 19-Apr-17 164.9
NTPC 19-Apr-17 1144
NTPC 19-Apr-17 1198
NTPC 19-Apr-17 1300
NTPC 19-Apr-17 12.97
NTPC 19-Apr-17 1184
NTPC 20-Apr-17 163.7
NTPC 20-Apr-17 1144
NTPC 20-Apr-17 1304
NTPC 20-Apr-17 13
NTPC 20-Apr-17 1106.1
NTPC 20-Apr-17 1182
NTPC 21-Apr-17 167.2
NTPC 21-Apr-17 1294.99
NTPC 21-Apr-17 1229
NTPC 21-Apr-17 1293.54
NTPC 21-Apr-17 12.98
NTPC 21-Apr-17 1103.01
NTPC 21-Apr-17 1141.01
NTPC 21-Apr-17 1172.51
NTPC 24-Apr-17 166.55
NTPC 24-Apr-17 1325
NTPC 24-Apr-17 1588
NTPC 24-Apr-17 1300
NTPC 24-Apr-17 12.98
NTPC 24-Apr-17 1101.5
NTPC 24-Apr-17 1172
NTPC 25-Apr-17 165.45
NTPC 25-Apr-17 1170
NTPC 25-Apr-17 1325
NTPC 25-Apr-17 1302
NTPC 25-Apr-17 12.98
NTPC 25-Apr-17 1171.77
NTPC 26-Apr-17 165.6
NTPC 26-Apr-17 1325
NTPC 26-Apr-17 1303.5
NTPC 26-Apr-17 13.02
NTPC 26-Apr-17 1142
NTPC 27-Apr-17 164.1
NTPC 27-Apr-17 1324.95
NTPC 27-Apr-17 1303.5
NTPC 27-Apr-17 12.99
NTPC 27-Apr-17 1102.6
NTPC 28-Apr-17 164.5
NTPC 28-Apr-17 1325
NTPC 28-Apr-17 1249.99
NTPC 28-Apr-17 1299
NTPC 28-Apr-17 13
NTPC 28-Apr-17 1102.5
NTPC 28-Apr-17 1175.7
NTPC 28-Apr-17 1174.1
NTPC 2-May-17 162.1
NTPC 2-May-17 1325
NTPC 2-May-17 1290
NTPC 2-May-17 12.98
NTPC 2-May-17 1102.6
NTPC 2-May-17 1176.1
NTPC 3-May-17 162.1
NTPC 3-May-17 1170
NTPC 3-May-17 1325
NTPC 3-May-17 1616
NTPC 3-May-17 1291.16
NTPC 3-May-17 12.99
NTPC 3-May-17 1141.25
NTPC 4-May-17 162.65
NTPC 4-May-17 1170
NTPC 4-May-17 1325
NTPC 4-May-17 1294.8
NTPC 4-May-17 12.97
NTPC 4-May-17 1104.28
NTPC 4-May-17 1180
NTPC 5-May-17 159.7
NTPC 5-May-17 1325
NTPC 5-May-17 1300
NTPC 5-May-17 1294.4
NTPC 5-May-17 12.97
NTPC 5-May-17 1141.25
NTPC 5-May-17 1178
NTPC 8-May-17 160.6
NTPC 8-May-17 1325
NTPC 8-May-17 1161.2
NTPC 8-May-17 1201.3
NTPC 8-May-17 1290.01
NTPC 8-May-17 12.96
NTPC 8-May-17 1149.95
NTPC 9-May-17 161.25
NTPC 9-May-17 1325
NTPC 9-May-17 1294.9
NTPC 9-May-17 13
NTPC 9-May-17 1104
NTPC ### 162.2
NTPC ### 1325
NTPC ### 1200.01
NTPC ### 1296.95
NTPC ### 13.02
NTPC ### 1111.1
NTPC ### 160.25
NTPC ### 1325
NTPC ### 1299.87
NTPC ### 13.02
NTPC ### 1105.1
NTPC ### 158.85
NTPC ### 1190.1
NTPC ### 1325
NTPC ### 1306.79
NTPC ### 13.02
NTPC ### 1185
NTPC ### 159.75
NTPC ### 1325
NTPC ### 1210.01
NTPC ### 1309.59
NTPC ### 13.02
NTPC ### 1141.25
NTPC ### 1180.25
NTPC ### 159.95
NTPC ### 1250
NTPC ### 1210
NTPC ### 13.02
NTPC ### 1102
NTPC ### 1195
NTPC ### 158.9
NTPC ### 1325
NTPC ### 1210
NTPC ### 1295.1
NTPC ### 13.02
NTPC ### 1100.95
NTPC ### 1170.35
NTPC ### 157.8
NTPC ### 1325
NTPC ### 1205
NTPC ### 1296
NTPC ### 13.03
NTPC ### 1141.25
NTPC ### 1165.75
NTPC ### 159.1
NTPC ### 1325
NTPC ### 1299.95
NTPC ### 13.03
NTPC ### 1165
NTPC ### 158.2
NTPC ### 1325
NTPC ### 1205
NTPC ### 1305
NTPC ### 13.02
NTPC ### 1170.36
NTPC ### 156.95
NTPC ### 1325
NTPC ### 13.03
NTPC ### 1181
NTPC ### 156.45
NTPC ### 1325
NTPC ### 1165
NTPC ### 1304.7
NTPC ### 13.07
NTPC ### 1103.75
NTPC ### 1142.21
NTPC ### 1187.2
NTPC ### 156.35
NTPC ### 1325
NTPC ### 1204.51
NTPC ### 1308.85
NTPC ### 13.07
NTPC ### 1172.05
NTPC ### 156
NTPC ### 1325
NTPC ### 1175.95
NTPC ### 1306
NTPC ### 13.07
NTPC ### 1170.05
NTPC ### 156.5
NTPC ### 1325
NTPC ### 1301
NTPC ### 13.05
NTPC ### 1102
NTPC ### 1199.9
NTPC ### 161.25
NTPC ### 1221.6
NTPC ### 1325
NTPC ### 1176.01
NTPC ### 1300
NTPC ### 13.1
NTPC ### 1199.95
NTPC ### 160.2
NTPC ### 1325
NTPC ### 1177.01
NTPC ### 1300
NTPC ### 13.13
NTPC ### 1100
NTPC ### 1198
NTPC 1-Jun-17 160.65
NTPC 1-Jun-17 1308.65
NTPC 1-Jun-17 1300
NTPC 1-Jun-17 13.14
NTPC 1-Jun-17 1100
NTPC 1-Jun-17 1198
NTPC 2-Jun-17 162.6
NTPC 2-Jun-17 1325
NTPC 2-Jun-17 1185
NTPC 2-Jun-17 1300
NTPC 2-Jun-17 13.17
NTPC 2-Jun-17 1101.25
NTPC 2-Jun-17 1198
NTPC 5-Jun-17 162.6
NTPC 5-Jun-17 1300
NTPC 5-Jun-17 13.18
NTPC 5-Jun-17 1203.8
NTPC 6-Jun-17 158.1
NTPC 6-Jun-17 1325
NTPC 6-Jun-17 1266.95
NTPC 6-Jun-17 1315
NTPC 6-Jun-17 13.18
NTPC 6-Jun-17 1105
NTPC 6-Jun-17 1199.98
NTPC 7-Jun-17 157.85
NTPC 7-Jun-17 1325
NTPC 7-Jun-17 1315
NTPC 7-Jun-17 13.11
NTPC 7-Jun-17 1073.1
NTPC 7-Jun-17 1105
NTPC 8-Jun-17 157.85
NTPC 8-Jun-17 1325
NTPC 8-Jun-17 1307.82
NTPC 8-Jun-17 13.29
NTPC 9-Jun-17 157.8
NTPC 9-Jun-17 1140
NTPC 9-Jun-17 1325
NTPC 9-Jun-17 1254
NTPC 9-Jun-17 1300
NTPC 9-Jun-17 13.34
NTPC 9-Jun-17 1098.47
NTPC 12-Jun-17 157.95
NTPC 12-Jun-17 1325
NTPC 12-Jun-17 1210
NTPC 12-Jun-17 1324.99
NTPC 12-Jun-17 13.27
NTPC 12-Jun-17 1175
NTPC 13-Jun-17 160
NTPC 13-Jun-17 1325
NTPC 13-Jun-17 1217
NTPC 13-Jun-17 1300
NTPC 13-Jun-17 13.33
NTPC 13-Jun-17 1200
NTPC 14-Jun-17 159.95
NTPC 14-Jun-17 1325
NTPC 14-Jun-17 1850
NTPC 14-Jun-17 1225
NTPC 14-Jun-17 1305
NTPC 14-Jun-17 13.28
NTPC 14-Jun-17 1100.31
NTPC 14-Jun-17 1141.25
NTPC 14-Jun-17 1194
NTPC 15-Jun-17 159.05
NTPC 15-Jun-17 1325
NTPC 15-Jun-17 2000
NTPC 15-Jun-17 1293.77
NTPC 15-Jun-17 13.3
NTPC 15-Jun-17 1173.2
NTPC 16-Jun-17 160.6
NTPC 16-Jun-17 1325
NTPC 16-Jun-17 1175
NTPC 16-Jun-17 1300
NTPC 16-Jun-17 13.4
NTPC 16-Jun-17 1094.28
NTPC 16-Jun-17 1199.99
NTPC 16-Jun-17 1190
NTPC 19-Jun-17 160.95
NTPC 19-Jun-17 1325
NTPC 19-Jun-17 1175
NTPC 19-Jun-17 1297.47
NTPC 19-Jun-17 13.4
NTPC 19-Jun-17 1094.48
NTPC 19-Jun-17 1177.13
NTPC 20-Jun-17 158.95
NTPC 20-Jun-17 1325
NTPC 20-Jun-17 1174
NTPC 20-Jun-17 1300
NTPC 20-Jun-17 13.39
NTPC 21-Jun-17 159.8
NTPC 21-Jun-17 1184.01
NTPC 21-Jun-17 1209.99
NTPC 21-Jun-17 1310
NTPC 21-Jun-17 13.42
NTPC 21-Jun-17 1098
NTPC 22-Jun-17 158.95
NTPC 22-Jun-17 1325
NTPC 22-Jun-17 1312.05
NTPC 22-Jun-17 13.41
NTPC 22-Jun-17 1100
NTPC 22-Jun-17 1199
NTPC 23-Jun-17 157.85
NTPC 23-Jun-17 1325
NTPC 23-Jun-17 13.41
NTPC 23-Jun-17 1100
NTPC 27-Jun-17 157.9
NTPC 27-Jun-17 1325
NTPC 27-Jun-17 1207
NTPC 27-Jun-17 1356.89
NTPC 27-Jun-17 13.41
NTPC 27-Jun-17 1175.31
NTPC 28-Jun-17 159.65
NTPC 28-Jun-17 1325
NTPC 28-Jun-17 1312.3
NTPC 28-Jun-17 13.41
NTPC 28-Jun-17 1180.11
NTPC 29-Jun-17 158.65
NTPC 29-Jun-17 1325
NTPC 29-Jun-17 1337.99
NTPC 29-Jun-17 13.39
NTPC 30-Jun-17 158.95
NTPC 30-Jun-17 1325
NTPC 30-Jun-17 1160
NTPC 30-Jun-17 1332.95
NTPC 30-Jun-17 13.3
NTPC 30-Jun-17 1100.41
NTPC 30-Jun-17 1130
NTPC 3-Jul-17 156.75
NTPC 3-Jul-17 1600
NTPC 3-Jul-17 1175
NTPC 3-Jul-17 1340
NTPC 3-Jul-17 13.32
NTPC 4-Jul-17 158.05
NTPC 4-Jul-17 1325
NTPC 4-Jul-17 1180
NTPC 4-Jul-17 1315
NTPC 4-Jul-17 13.28
NTPC 4-Jul-17 1286
NTPC 4-Jul-17 1190
NTPC 5-Jul-17 159
NTPC 5-Jul-17 1325
NTPC 5-Jul-17 1280
NTPC 5-Jul-17 1185
NTPC 5-Jul-17 13.25
NTPC 5-Jul-17 1095
NTPC 5-Jul-17 1104.07
NTPC 5-Jul-17 1181
NTPC 6-Jul-17 158.05
NTPC 6-Jul-17 1325
NTPC 6-Jul-17 1272.75
NTPC 6-Jul-17 1185
NTPC 6-Jul-17 1338.87
NTPC 6-Jul-17 13.28
NTPC 6-Jul-17 1101.41
NTPC 7-Jul-17 159.05
NTPC 7-Jul-17 1325
NTPC 7-Jul-17 1336.89
NTPC 7-Jul-17 13.31
NTPC 7-Jul-17 1104
NTPC 7-Jul-17 1200
NTPC 10-Jul-17 160.05
NTPC 10-Jul-17 1325
NTPC 10-Jul-17 13.28
NTPC 10-Jul-17 1200
NTPC 11-Jul-17 163.3
NTPC 11-Jul-17 1325
NTPC 11-Jul-17 1191.12
NTPC 11-Jul-17 1335
NTPC 11-Jul-17 13.41
NTPC 11-Jul-17 1095
NTPC 11-Jul-17 1102
NTPC 11-Jul-17 1200
NTPC 12-Jul-17 164.05
NTPC 12-Jul-17 1325
NTPC 12-Jul-17 1188.64
NTPC 12-Jul-17 1335
NTPC 12-Jul-17 13.39
NTPC 12-Jul-17 1103.3
NTPC 12-Jul-17 1197
NTPC 13-Jul-17 163.9
NTPC 13-Jul-17 1325
NTPC 13-Jul-17 1206.2
NTPC 13-Jul-17 13.4
NTPC 13-Jul-17 1105.05
NTPC 13-Jul-17 1190.65
NTPC 14-Jul-17 167.3
NTPC 14-Jul-17 1325
NTPC 14-Jul-17 1215
NTPC 14-Jul-17 1313.57
NTPC 14-Jul-17 13.4
NTPC 14-Jul-17 1104.6
NTPC 14-Jul-17 1191.4
NTPC 17-Jul-17 168.55
NTPC 17-Jul-17 1320
NTPC 17-Jul-17 1206.21
NTPC 17-Jul-17 1323.99
NTPC 17-Jul-17 13.41
NTPC 17-Jul-17 1155.1
NTPC 17-Jul-17 1208
NTPC 18-Jul-17 167.55
NTPC 18-Jul-17 1325
NTPC 18-Jul-17 1250
NTPC 18-Jul-17 1210
NTPC 18-Jul-17 1318
NTPC 18-Jul-17 13.4
NTPC 18-Jul-17 1109
NTPC 18-Jul-17 1110
NTPC 18-Jul-17 1134.62
NTPC 18-Jul-17 1150
NTPC 19-Jul-17 167.8
NTPC 19-Jul-17 1325
NTPC 19-Jul-17 1229.99
NTPC 19-Jul-17 13.43
NTPC 19-Jul-17 1138
NTPC 19-Jul-17 1120
NTPC 19-Jul-17 1190
NTPC 20-Jul-17 165.45
NTPC 20-Jul-17 1325
NTPC 20-Jul-17 1229.3
NTPC 20-Jul-17 1335
NTPC 20-Jul-17 13.45
NTPC 20-Jul-17 1200
NTPC 21-Jul-17 164.8
NTPC 21-Jul-17 1325
NTPC 21-Jul-17 1325
NTPC 21-Jul-17 13.44
NTPC 21-Jul-17 1150
NTPC 21-Jul-17 1110
NTPC 24-Jul-17 164.05
NTPC 24-Jul-17 1261
NTPC 24-Jul-17 1309.51
NTPC 24-Jul-17 13.46
NTPC 24-Jul-17 1151
NTPC 25-Jul-17 163.9
NTPC 25-Jul-17 1325
NTPC 25-Jul-17 1338.99
NTPC 25-Jul-17 13.49
NTPC 25-Jul-17 1111.25
NTPC 25-Jul-17 1200.21
NTPC 26-Jul-17 166.35
NTPC 26-Jul-17 1325
NTPC 26-Jul-17 1195
NTPC 26-Jul-17 13.49
NTPC 26-Jul-17 1111.25
NTPC 27-Jul-17 165.4
NTPC 27-Jul-17 1325
NTPC 27-Jul-17 13.48
NTPC 27-Jul-17 1155.05
NTPC 27-Jul-17 1200
NTPC 28-Jul-17 163.9
NTPC 28-Jul-17 1325
NTPC 28-Jul-17 1332.05
NTPC 28-Jul-17 13.5
NTPC 31-Jul-17 164.2
NTPC 31-Jul-17 1325
NTPC 31-Jul-17 1197
NTPC 31-Jul-17 1332
NTPC 31-Jul-17 13.5
NTPC 31-Jul-17 1115.2
NTPC 1-Aug-17 165.2
NTPC 1-Aug-17 1325
NTPC 1-Aug-17 1197.1
NTPC 1-Aug-17 1326
NTPC 1-Aug-17 13.51
NTPC 1-Aug-17 1170
NTPC 1-Aug-17 1228
NTPC 2-Aug-17 171.85
NTPC 2-Aug-17 1325
NTPC 2-Aug-17 1229
NTPC 2-Aug-17 1338.18
NTPC 2-Aug-17 13.48
NTPC 2-Aug-17 1140
NTPC 3-Aug-17 172.55
NTPC 3-Aug-17 1325
NTPC 3-Aug-17 1195.01
NTPC 3-Aug-17 1350.93
NTPC 3-Aug-17 13.49
NTPC 3-Aug-17 1120.43
NTPC 4-Aug-17 177.35
NTPC 4-Aug-17 1325
NTPC 4-Aug-17 1294.99
NTPC 4-Aug-17 1345
NTPC 4-Aug-17 13.52
NTPC 7-Aug-17 174.45
NTPC 7-Aug-17 1295
NTPC 7-Aug-17 1350.61
NTPC 7-Aug-17 13.54
NTPC 8-Aug-17 171.15
NTPC 8-Aug-17 1335
NTPC 8-Aug-17 13.55
NTPC 8-Aug-17 1117.5
NTPC 8-Aug-17 1206.1
NTPC 9-Aug-17 173.65
NTPC 9-Aug-17 1325
NTPC 9-Aug-17 1243.06
NTPC 9-Aug-17 1340
NTPC 9-Aug-17 13.55
NTPC ### 172.65
NTPC ### 1325
NTPC ### 1240
NTPC ### 1245.65
NTPC ### 1340
NTPC ### 13.55
NTPC ### 1210
NTPC ### 168.85
NTPC ### 1325
NTPC ### 1220.01
NTPC ### 1335
NTPC ### 13.54
NTPC ### 1105
NTPC ### 1117.5
NTPC ### 1210
NTPC ### 171.75
NTPC ### 1325
NTPC ### 1271
NTPC ### 1221.1
NTPC ### 1245
NTPC ### 1334.01
NTPC ### 13.57
NTPC ### 170.1
NTPC ### 1325
NTPC ### 1344.15
NTPC ### 13.55
NTPC ### 1123.85
NTPC ### 1210
NTPC ### 176.8
NTPC ### 1325
NTPC ### 1345
NTPC ### 13.56
NTPC ### 1215.03
NTPC ### 173.4
NTPC ### 1195
NTPC ### 1325
NTPC ### 1300
NTPC ### 1270
NTPC ### 1345
NTPC ### 13.55
NTPC ### 1150
NTPC ### 172
NTPC ### 1190
NTPC ### 1325
NTPC ### 1300
NTPC ### 1345
NTPC ### 13.56
NTPC ### 1230
NTPC ### 167.7
NTPC ### 1325
NTPC ### 1300
NTPC ### 1221
NTPC ### 1345
NTPC ### 13.55
NTPC ### 1126
NTPC ### 170.25
NTPC ### 1195
NTPC ### 1325
NTPC ### 1325
NTPC ### 1340
NTPC ### 13.56
NTPC ### 1220
NTPC ### 169
NTPC ### 1195.55
NTPC ### 1320
NTPC ### 1345
NTPC ### 13.56
NTPC ### 1230.35
NTPC ### 173.3
NTPC ### 1325
NTPC ### 1212
NTPC ### 1359.99
NTPC ### 13.57
NTPC ### 1145.2
NTPC ### 1226.21
NTPC ### 168.4
NTPC ### 1351
NTPC ### 13.57
NTPC ### 1140
NTPC ### 167.95
NTPC ### 1345
NTPC ### 13.56
NTPC ### 1246.8
NTPC ### 168.75
NTPC ### 1325
NTPC ### 1223.21
NTPC ### 1289.99
NTPC ### 1359.98
NTPC ### 13.59
NTPC ### 1151.25
NTPC ### 1242.5
NTPC 1-Sep-17 168.25
NTPC 1-Sep-17 1359.94
NTPC 1-Sep-17 13.62
NTPC 1-Sep-17 1244.9
NTPC 4-Sep-17 168.25
NTPC 4-Sep-17 1195
NTPC 4-Sep-17 1325
NTPC 4-Sep-17 1224
NTPC 4-Sep-17 1335
NTPC 4-Sep-17 13.58
NTPC 4-Sep-17 1125.01
NTPC 5-Sep-17 169.5
NTPC 5-Sep-17 1325
NTPC 5-Sep-17 1342
NTPC 5-Sep-17 13.61
NTPC 5-Sep-17 1140
NTPC 5-Sep-17 1216.2
NTPC 6-Sep-17 169.95
NTPC 6-Sep-17 1325
NTPC 6-Sep-17 1280.2
NTPC 6-Sep-17 1359.85
NTPC 6-Sep-17 13.6
NTPC 6-Sep-17 1160
NTPC 6-Sep-17 1216.45
NTPC 7-Sep-17 170.1
NTPC 7-Sep-17 1325
NTPC 7-Sep-17 1210
NTPC 7-Sep-17 1353.75
NTPC 7-Sep-17 13.6
NTPC 7-Sep-17 1150
NTPC 7-Sep-17 1215
NTPC 8-Sep-17 167.75
NTPC 8-Sep-17 1325
NTPC 8-Sep-17 1350
NTPC 8-Sep-17 13.6
NTPC 8-Sep-17 1170
NTPC ### 170.55
NTPC ### 1325
NTPC ### 1348
NTPC ### 13.65
NTPC ### 1216
NTPC ### 170.35
NTPC ### 1325
NTPC ### 1345.05
NTPC ### 13.63
NTPC ### 1143.05
NTPC ### 168.95
NTPC ### 1194
NTPC ### 1325
NTPC ### 1220
NTPC ### 1353.23
NTPC ### 13.63
NTPC ### 168.65
NTPC ### 1325
NTPC ### 1358.9
NTPC ### 13.64
NTPC ### 1160.25
NTPC ### 1230
NTPC ### 167.35
NTPC ### 1325
NTPC ### 1352.9
NTPC ### 13.62
NTPC ### 1153.53
NTPC ### 1160
NTPC ### 1220.1
NTPC ### 168
NTPC ### 1194
NTPC ### 1325
NTPC ### 1280
NTPC ### 1350
NTPC ### 13.63
NTPC ### 1176.55
NTPC ### 169
NTPC ### 1325
NTPC ### 1207.57
NTPC ### 1359.9
NTPC ### 13.63
NTPC ### 1066.7
NTPC ### 1140
NTPC ### 167.8
NTPC ### 1325
NTPC ### 1200.01
NTPC ### 1359.8
NTPC ### 13.64
NTPC ### 1110
NTPC ### 168.2
NTPC ### 1284
NTPC ### 1325
NTPC ### 1201.1
NTPC ### 1349.9
NTPC ### 13.62
NTPC ### 1150
NTPC ### 166
NTPC ### 1325
NTPC ### 1210
NTPC ### 1342.5
NTPC ### 13.62
NTPC ### 166.25
NTPC ### 1325
NTPC ### 1201.95
NTPC ### 1334.56
NTPC ### 13.64
NTPC ### 1063
NTPC ### 166.95
NTPC ### 1325
NTPC ### 1342
NTPC ### 13.64
NTPC ### 165
NTPC ### 1325
NTPC ### 13.61
NTPC ### 1063
NTPC ### 1180.97
NTPC ### 166.05
NTPC ### 1325
NTPC ### 1348.7
NTPC ### 1345
NTPC ### 13.62
NTPC ### 1157.1
NTPC ### 167.45
NTPC ### 1325
NTPC ### 1350
NTPC ### 13.63
NTPC ### 1150
NTPC 3-Oct-17 168.4
NTPC 3-Oct-17 1358.18
NTPC 3-Oct-17 13.64
NTPC 3-Oct-17 1056.1
NTPC 3-Oct-17 1140.4
NTPC 4-Oct-17 168.05
NTPC 4-Oct-17 1225
NTPC 4-Oct-17 1226.61
NTPC 4-Oct-17 1355
NTPC 4-Oct-17 13.64
NTPC 4-Oct-17 1110
NTPC 4-Oct-17 1200
NTPC 5-Oct-17 171.1
NTPC 5-Oct-17 1210
NTPC 5-Oct-17 1350.01
NTPC 5-Oct-17 13.65
NTPC 5-Oct-17 1105
NTPC 6-Oct-17 176.05
NTPC 6-Oct-17 1190.01
NTPC 6-Oct-17 1247.12
NTPC 6-Oct-17 1359
NTPC 6-Oct-17 13.65
NTPC 6-Oct-17 1061.25
NTPC 6-Oct-17 1109
NTPC 9-Oct-17 174.9
NTPC 9-Oct-17 1376.62
NTPC 9-Oct-17 13.66
NTPC 9-Oct-17 1062.75
NTPC 9-Oct-17 1109
NTPC 9-Oct-17 1199.9
NTPC 10-Oct-17 175.5
NTPC 10-Oct-17 1375
NTPC 10-Oct-17 13.62
NTPC 10-Oct-17 1062.5
NTPC 11-Oct-17 174.85
NTPC 11-Oct-17 1225
NTPC 11-Oct-17 1230
NTPC 11-Oct-17 1350.1
NTPC 11-Oct-17 13.59
NTPC 12-Oct-17 176.7
NTPC 12-Oct-17 1372
NTPC 12-Oct-17 13.61
NTPC 12-Oct-17 1065.56
NTPC 13-Oct-17 175.85
NTPC 13-Oct-17 1360.02
NTPC 13-Oct-17 13.61
NTPC 13-Oct-17 1079
NTPC 13-Oct-17 1174.68
NTPC 16-Oct-17 175.45
NTPC 16-Oct-17 1325
NTPC 16-Oct-17 1380.01
NTPC 16-Oct-17 13.63
NTPC 16-Oct-17 1078
NTPC 16-Oct-17 1175
NTPC 17-Oct-17 175.9
NTPC 17-Oct-17 1325
NTPC 17-Oct-17 1370
NTPC 17-Oct-17 13.63
NTPC 17-Oct-17 1078
NTPC 17-Oct-17 1180
NTPC 18-Oct-17 178.05
NTPC 18-Oct-17 1340
NTPC 18-Oct-17 1375.05
NTPC 18-Oct-17 13.62
NTPC 18-Oct-17 1175
NTPC 19-Oct-17 175.05
NTPC 19-Oct-17 13.59
NTPC 19-Oct-17 1179.33
NTPC 23-Oct-17 176.95
NTPC 23-Oct-17 1385
NTPC 23-Oct-17 13.63
NTPC 23-Oct-17 1075
NTPC 23-Oct-17 1185
NTPC 24-Oct-17 181.65
NTPC 24-Oct-17 1200
NTPC 24-Oct-17 1254.5
NTPC 24-Oct-17 1400
NTPC 24-Oct-17 13.6
NTPC 24-Oct-17 1184.24
NTPC 25-Oct-17 183.35
NTPC 25-Oct-17 1400
NTPC 25-Oct-17 13.61
NTPC 25-Oct-17 1080
NTPC 25-Oct-17 1100
NTPC 25-Oct-17 1184.05
NTPC 26-Oct-17 184.65
NTPC 26-Oct-17 13.62
NTPC 26-Oct-17 1105.05
NTPC 26-Oct-17 1185
NTPC 27-Oct-17 181.95
NTPC 27-Oct-17 1195
NTPC 27-Oct-17 1215.9
NTPC 27-Oct-17 1376.01
NTPC 27-Oct-17 13.62
NTPC 27-Oct-17 1080
NTPC 27-Oct-17 1108
NTPC 27-Oct-17 1185
NTPC 30-Oct-17 182.6
NTPC 30-Oct-17 1203.5
NTPC 30-Oct-17 1406
NTPC 30-Oct-17 13.64
NTPC 30-Oct-17 1149.8
NTPC 30-Oct-17 1180
NTPC 31-Oct-17 181.25
NTPC 31-Oct-17 1299.99
NTPC 31-Oct-17 1385
NTPC 31-Oct-17 13.63
NTPC 31-Oct-17 1109
NTPC 31-Oct-17 1183
NTPC 1-Nov-17 180.75
NTPC 1-Nov-17 1385
NTPC 1-Nov-17 13.64
NTPC 1-Nov-17 1108.98
NTPC 1-Nov-17 1152.6
NTPC 2-Nov-17 180.25
NTPC 2-Nov-17 1205
NTPC 2-Nov-17 13.64
NTPC 2-Nov-17 1107.98
NTPC 2-Nov-17 1189
NTPC 3-Nov-17 181.95
NTPC 3-Nov-17 1260
NTPC 3-Nov-17 1399.99
NTPC 3-Nov-17 13.65
NTPC 3-Nov-17 1192
NTPC 6-Nov-17 179.25
NTPC 6-Nov-17 1205
NTPC 6-Nov-17 1408.9
NTPC 6-Nov-17 13.65
NTPC 6-Nov-17 1085
NTPC 7-Nov-17 178.4
NTPC 7-Nov-17 1207.5
NTPC 7-Nov-17 1404.9
NTPC 7-Nov-17 13.63
NTPC 7-Nov-17 1064.1
NTPC 7-Nov-17 1185
NTPC 8-Nov-17 176.35
NTPC 8-Nov-17 1207.5
NTPC 8-Nov-17 1400
NTPC 8-Nov-17 13.64
NTPC 8-Nov-17 1083
NTPC 8-Nov-17 1200
NTPC 9-Nov-17 178.05
NTPC 9-Nov-17 1400
NTPC 9-Nov-17 13.64
NTPC ### 176.55
NTPC ### 1410
NTPC ### 13.65
NTPC ### 176.95
NTPC ### 1412.49
NTPC ### 13.66
NTPC ### 1200
NTPC ### 177.05
NTPC ### 1415
NTPC ### 13.66
NTPC ### 1200
NTPC ### 174.2
NTPC ### 1200.01
NTPC ### 1401
NTPC ### 13.63
NTPC ### 1083
NTPC ### 176.45
NTPC ### 1290
NTPC ### 1405
NTPC ### 13.64
NTPC ### 1067.83
NTPC ### 177.55
NTPC ### 1229.9
NTPC ### 1300
NTPC ### 1410
NTPC ### 13.66
NTPC ### 1070.49
NTPC ### 1120
NTPC ### 180.45
NTPC ### 1380
NTPC ### 13.62
NTPC ### 1151.2
NTPC ### 182.95
NTPC ### 1205
NTPC ### 1232.49
NTPC ### 1250
NTPC ### 1390
NTPC ### 13.63
NTPC ### 1120
NTPC ### 1153.1
NTPC ### 181.85
NTPC ### 1201.92
NTPC ### 1385
NTPC ### 13.65
NTPC ### 1102.72
NTPC ### 1076
NTPC ### 180.4
NTPC ### 1200.25
NTPC ### 1380
NTPC ### 13.65
NTPC ### 1150
NTPC ### 1075.12
NTPC ### 180.3
NTPC ### 1201
NTPC ### 1379.99
NTPC ### 13.66
NTPC ### 1075.95
NTPC ### 1200
NTPC ### 186.35
NTPC ### 1201
NTPC ### 1375
NTPC ### 13.66
NTPC ### 1167.57
NTPC ### 182.8
NTPC ### 1398
NTPC ### 13.62
NTPC ### 1170
NTPC ### 182
NTPC ### 1120.2
NTPC ### 1306.09
NTPC ### 13.62
NTPC ### 1070.1
NTPC ### 1199
NTPC ### 181.15
NTPC ### 1195
NTPC ### 1335.39
NTPC ### 13.65
NTPC ### 1152.05
NTPC 1-Dec-17 181.3
NTPC 1-Dec-17 1356.18
NTPC 1-Dec-17 13.64
NTPC 1-Dec-17 1102
NTPC 1-Dec-17 1155.1
NTPC 4-Dec-17 180.2
NTPC 4-Dec-17 1279
NTPC 4-Dec-17 1359.67
NTPC 4-Dec-17 13.63
NTPC 4-Dec-17 1078.5
NTPC 4-Dec-17 1154.05
NTPC 5-Dec-17 177.1
NTPC 5-Dec-17 1358
NTPC 5-Dec-17 13.64
NTPC 5-Dec-17 1078.5
NTPC 5-Dec-17 1153.01
NTPC 6-Dec-17 175.65
NTPC 6-Dec-17 1196
NTPC 6-Dec-17 1369.05
NTPC 6-Dec-17 13.68
NTPC 6-Dec-17 1079
NTPC 6-Dec-17 1181
NTPC 7-Dec-17 180.3
NTPC 7-Dec-17 1375
NTPC 7-Dec-17 13.66
NTPC 7-Dec-17 1155.2
NTPC 8-Dec-17 180.4
NTPC 8-Dec-17 1321.85
NTPC 8-Dec-17 13.65
NTPC 8-Dec-17 1110.11
NTPC 8-Dec-17 1157
NTPC ### 178.35
NTPC ### 1325.54
NTPC ### 13.67
NTPC ### 1087.4
NTPC ### 1115
NTPC ### 1155
NTPC ### 175.9
NTPC ### 1249.99
NTPC ### 1349
NTPC ### 13.57
NTPC ### 1087
NTPC ### 1151.41
NTPC ### 176.05
NTPC ### 1200
NTPC ### 1329.99
NTPC ### 13.57
NTPC ### 177.3
NTPC ### 1304
NTPC ### 13.62
NTPC ### 1067.5
NTPC ### 1179
NTPC ### 177.45
NTPC ### 1105.2
NTPC ### 1329.25
NTPC ### 13.61
NTPC ### 1151.77
NTPC ### 177.75
NTPC ### 1164.99
NTPC ### 1190
NTPC ### 13.61
NTPC ### 180.05
NTPC ### 1159.99
NTPC ### 1190
NTPC ### 1324.9
NTPC ### 13.6
NTPC ### 1087.1
NTPC ### 1116.05
NTPC ### 1155.01
NTPC ### 178.45
NTPC ### 1154.99
NTPC ### 1195.01
NTPC ### 1303
NTPC ### 13.6
NTPC ### 1122.69
NTPC ### 1153.15
NTPC ### 180.1
NTPC ### 1155
NTPC ### 1310
NTPC ### 13.62
NTPC ### 1099.9
NTPC ### 1155.01
NTPC ### 179.75
NTPC ### 1400
NTPC ### 1299.92
NTPC ### 13.63
NTPC ### 1074.99
NTPC ### 1160
NTPC ### 178.45
NTPC ### 1110.01
NTPC ### 1285
NTPC ### 13.63
NTPC ### 1115
NTPC ### 1160
NTPC ### 177.5
NTPC ### 1120.69
NTPC ### 1270.47
NTPC ### 13.62
NTPC ### 1115
NTPC ### 1160
NTPC ### 176.15
NTPC ### 1145
NTPC ### 1270
NTPC ### 13.63
NTPC ### 1091
NTPC ### 1165
NTPC ### 177
NTPC ### 1174.99
NTPC ### 1288
NTPC ### 13.63
NTPC ### 1170
NTPC 1-Jan-18 176.55
NTPC 1-Jan-18 1132
NTPC 1-Jan-18 1317.99
NTPC 1-Jan-18 13.69
NTPC 1-Jan-18 1091
NTPC 1-Jan-18 1144.9
NTPC 2-Jan-18 178.9
NTPC 2-Jan-18 1133
NTPC 2-Jan-18 1284.99
NTPC 2-Jan-18 13.63
NTPC 2-Jan-18 1080
NTPC 2-Jan-18 1170
NTPC 3-Jan-18 177.05
NTPC 3-Jan-18 1125.01
NTPC 3-Jan-18 1261.63
NTPC 3-Jan-18 13.66
NTPC 4-Jan-18 177.1
NTPC 4-Jan-18 1140
NTPC 4-Jan-18 1266.13
NTPC 4-Jan-18 13.66
NTPC 5-Jan-18 177.5
NTPC 5-Jan-18 1270
NTPC 5-Jan-18 13.68
NTPC 8-Jan-18 177.65
NTPC 8-Jan-18 1159.29
NTPC 8-Jan-18 1279.97
NTPC 8-Jan-18 13.69
NTPC 8-Jan-18 1073.55
NTPC 8-Jan-18 1145
NTPC 9-Jan-18 176.7
NTPC 9-Jan-18 1170
NTPC 9-Jan-18 1277
NTPC 9-Jan-18 13.67
NTPC 9-Jan-18 1074.05
NTPC 9-Jan-18 1126.02
NTPC 9-Jan-18 1172
NTPC 10-Jan-18 173.95
NTPC 10-Jan-18 1277
NTPC 10-Jan-18 13.68
NTPC 10-Jan-18 1095
NTPC 10-Jan-18 1126
NTPC 10-Jan-18 1190
NTPC 11-Jan-18 173.5
NTPC 11-Jan-18 1145
NTPC 11-Jan-18 1298
NTPC 11-Jan-18 13.69
NTPC 11-Jan-18 1150.35
NTPC 12-Jan-18 172.5
NTPC 12-Jan-18 1158
NTPC 12-Jan-18 1277
NTPC 12-Jan-18 13.65
NTPC 12-Jan-18 1078
NTPC 12-Jan-18 1153.85
NTPC 15-Jan-18 172.95
NTPC 15-Jan-18 1120
NTPC 15-Jan-18 1280
NTPC 15-Jan-18 13.62
NTPC 16-Jan-18 173.25
NTPC 16-Jan-18 1270
NTPC 16-Jan-18 13.6
NTPC 16-Jan-18 1097.89
NTPC 17-Jan-18 174.25
NTPC 17-Jan-18 1105.6
NTPC 17-Jan-18 1275
NTPC 17-Jan-18 13.64
NTPC 17-Jan-18 1156
NTPC 18-Jan-18 172.15
NTPC 18-Jan-18 1270.2
NTPC 18-Jan-18 13.62
NTPC 18-Jan-18 1071.45
NTPC 18-Jan-18 1120.05
NTPC 18-Jan-18 1156.1
NTPC 19-Jan-18 172.75
NTPC 19-Jan-18 1150
NTPC 19-Jan-18 1276.54
NTPC 19-Jan-18 13.61
NTPC 22-Jan-18 172.4
NTPC 22-Jan-18 1279.39
NTPC 22-Jan-18 13.61
NTPC 22-Jan-18 1152.25
NTPC 23-Jan-18 172.7
NTPC 23-Jan-18 1195.5
NTPC 23-Jan-18 1278.87
NTPC 23-Jan-18 13.62
NTPC 23-Jan-18 1180
NTPC 24-Jan-18 174
NTPC 24-Jan-18 1283
NTPC 24-Jan-18 13.64
NTPC 24-Jan-18 1080.05
NTPC 24-Jan-18 1120.05
NTPC 25-Jan-18 171.95
NTPC 25-Jan-18 1276
NTPC 25-Jan-18 13.64
NTPC 25-Jan-18 1080
NTPC 25-Jan-18 1156.6
NTPC 29-Jan-18 171.05
NTPC 29-Jan-18 1287
NTPC 29-Jan-18 13.62
NTPC 29-Jan-18 1057.72
NTPC 29-Jan-18 1156.6
NTPC 30-Jan-18 170.3
NTPC 30-Jan-18 1280.18
NTPC 30-Jan-18 13.61
NTPC 30-Jan-18 1060
NTPC 30-Jan-18 1156
NTPC 31-Jan-18 170.25
NTPC 31-Jan-18 1277
NTPC 31-Jan-18 13.6
NTPC 31-Jan-18 1065
NTPC 31-Jan-18 1157.29
NTPC 1-Feb-18 169.05
NTPC 1-Feb-18 1285
NTPC 1-Feb-18 13.59
NTPC 1-Feb-18 1140
NTPC 1-Feb-18 1155.59
NTPC 2-Feb-18 165.2
NTPC 2-Feb-18 1140.9
NTPC 2-Feb-18 1196
NTPC 2-Feb-18 1270.08
NTPC 2-Feb-18 13.51
NTPC 2-Feb-18 1150.07
NTPC 5-Feb-18 166.25
NTPC 5-Feb-18 1130
NTPC 5-Feb-18 1180
NTPC 5-Feb-18 1281.5
NTPC 5-Feb-18 13.51
NTPC 5-Feb-18 1070
NTPC 5-Feb-18 1151
NTPC 6-Feb-18 165.3
NTPC 6-Feb-18 1271
NTPC 6-Feb-18 13.54
NTPC 6-Feb-18 1160
NTPC 7-Feb-18 165.45
NTPC 7-Feb-18 1279
NTPC 7-Feb-18 13.56
NTPC 8-Feb-18 163.7
NTPC 8-Feb-18 1416
NTPC 8-Feb-18 1130
NTPC 8-Feb-18 1276.5
NTPC 8-Feb-18 13.58
NTPC 8-Feb-18 1071
NTPC 9-Feb-18 163.25
NTPC 9-Feb-18 1150
NTPC 9-Feb-18 1630
NTPC 9-Feb-18 1130
NTPC 9-Feb-18 1278.91
NTPC 9-Feb-18 13.57
NTPC 9-Feb-18 1146
NTPC 9-Feb-18 1170
NTPC ### 164.9
NTPC ### 1177
NTPC ### 1280
NTPC ### 13.61
NTPC ### 1199
NTPC ### 162.95
NTPC ### 1600
NTPC ### 1164.99
NTPC ### 1270
NTPC ### 13.61
NTPC ### 1070.1
NTPC ### 163.2
NTPC ### 1164.99
NTPC ### 1271.9
NTPC ### 13.64
NTPC ### 1180
NTPC ### 162.8
NTPC ### 1271.24
NTPC ### 13.63
NTPC ### 1157.25
NTPC ### 162.9
NTPC ### 1272
NTPC ### 13.64
NTPC ### 1117.01
NTPC ### 164.2
NTPC ### 1150
NTPC ### 13.63
NTPC ### 1077.51
NTPC ### 1257.25
NTPC ### 162.3
NTPC ### 1150
NTPC ### 1145
NTPC ### 1177.6
NTPC ### 1269.11
NTPC ### 13.64
NTPC ### 1090
NTPC ### 160.75
NTPC ### 1269.45
NTPC ### 13.61
NTPC ### 1140.01
NTPC ### 1073.28
NTPC ### 163.55
NTPC ### 1181
NTPC ### 1267.7
NTPC ### 13.63
NTPC ### 1120
NTPC ### 1156.62
NTPC ### 162.95
NTPC ### 1138
NTPC ### 1250
NTPC ### 1269.5
NTPC ### 13.64
NTPC ### 1139
NTPC ### 1110.05
NTPC ### 1150.2
NTPC ### 165.55
NTPC ### 1195
NTPC ### 1148
NTPC ### 1273.29
NTPC ### 13.62
NTPC ### 1138
NTPC ### 1153.1
NTPC ### 163.25
NTPC ### 1301
NTPC ### 1272.89
NTPC ### 13.63
NTPC 1-Mar-18 163
NTPC 1-Mar-18 1120.01
NTPC 1-Mar-18 1267.48
NTPC 1-Mar-18 13.61
NTPC 1-Mar-18 1120
NTPC 1-Mar-18 1160
NTPC 5-Mar-18 163.3
NTPC 5-Mar-18 1550
NTPC 5-Mar-18 1125
NTPC 5-Mar-18 1265
NTPC 5-Mar-18 13.64
NTPC 5-Mar-18 1160
NTPC 6-Mar-18 163.35
NTPC 6-Mar-18 1287.94
NTPC 6-Mar-18 13.61
NTPC 6-Mar-18 1150
NTPC 6-Mar-18 1180
NTPC 7-Mar-18 163.5
NTPC 7-Mar-18 1275
NTPC 7-Mar-18 13.61
NTPC 7-Mar-18 1150
NTPC 8-Mar-18 165.3
NTPC 8-Mar-18 1125.01
NTPC 8-Mar-18 1293.8
NTPC 8-Mar-18 13.63
NTPC 8-Mar-18 1071.4
NTPC 9-Mar-18 164.4
NTPC 9-Mar-18 1271
NTPC 9-Mar-18 12.68
NTPC 9-Mar-18 1115.1
NTPC ### 171.15
NTPC ### 1124.32
NTPC ### 1270
NTPC ### 12.61
NTPC ### 1070.1
NTPC ### 1120
NTPC ### 1150
NTPC ### 169.4
NTPC ### 1230
NTPC ### 1175
NTPC ### 1272.09
NTPC ### 12.63
NTPC ### 1076.38
NTPC ### 1164
NTPC ### 169.7
NTPC ### 1285
NTPC ### 12.61
NTPC ### 1165
NTPC ### 169.9
NTPC ### 1139
NTPC ### 1287.98
NTPC ### 12.62
NTPC ### 1090
NTPC ### 1160.64
NTPC ### 164.85
NTPC ### 1127.2
NTPC ### 1286.9
NTPC ### 12.63
NTPC ### 1090
NTPC ### 1156
NTPC ### 167
NTPC ### 1184.99
NTPC ### 12.63
NTPC ### 1099.99
NTPC ### 1110.5
NTPC ### 166.4
NTPC ### 1169.99
NTPC ### 1270.48
NTPC ### 12.64
NTPC ### 1100
NTPC ### 1111.11
NTPC ### 170.35
NTPC ### 1133
NTPC ### 12.69
NTPC ### 1157
NTPC ### 170.95
NTPC ### 1254.08
NTPC ### 1133
NTPC ### 12.68
NTPC ### 1075.55
NTPC ### 170.05
NTPC ### 1120.01
NTPC ### 1275
NTPC ### 12.67
NTPC ### 1090
NTPC ### 169.85
NTPC ### 1185
NTPC ### 1288
NTPC ### 12.65
NTPC ### 1170
NTPC ### 171.05
NTPC ### 1286
NTPC ### 12.7
NTPC ### 1169.93
NTPC ### 169.7
NTPC ### 1242
NTPC ### 1298
NTPC ### 12.74
NTPC ### 1080
NTPC ### 1111.3
NTPC ### 1158.05
NTPC 2-Apr-18 170.4
NTPC 2-Apr-18 1290.98
NTPC 2-Apr-18 12.8
NTPC 2-Apr-18 1072
NTPC 2-Apr-18 1075.33
NTPC 2-Apr-18 1115.05
NTPC 2-Apr-18 1172.86
NTPC 3-Apr-18 169.35
NTPC 3-Apr-18 1230
NTPC 3-Apr-18 1326
NTPC 3-Apr-18 1132.01
NTPC 3-Apr-18 1200.01
NTPC 3-Apr-18 1287
NTPC 3-Apr-18 12.86
NTPC 3-Apr-18 1145
NTPC 3-Apr-18 1075
NTPC 3-Apr-18 1161.05
NTPC 4-Apr-18 166.55
NTPC 4-Apr-18 1289.9
NTPC 4-Apr-18 12.83
NTPC 4-Apr-18 1080.05
NTPC 5-Apr-18 168.95
NTPC 5-Apr-18 1282
NTPC 5-Apr-18 12.89
NTPC 5-Apr-18 1105
NTPC 5-Apr-18 1160
NTPC 6-Apr-18 169.45
NTPC 6-Apr-18 1150.16
NTPC 6-Apr-18 1296.2
NTPC 6-Apr-18 12.87
NTPC 6-Apr-18 1106
NTPC 9-Apr-18 169.65
NTPC 9-Apr-18 1150
NTPC 9-Apr-18 1285.14
NTPC 9-Apr-18 12.89
NTPC 9-Apr-18 1080.16
NTPC 9-Apr-18 1121.05
NTPC 9-Apr-18 1165.1
NTPC 10-Apr-18 168.4
NTPC 10-Apr-18 1162
NTPC 10-Apr-18 1300
NTPC 10-Apr-18 12.94
NTPC 10-Apr-18 1080.4
NTPC 10-Apr-18 1122.2
NTPC 11-Apr-18 168.5
NTPC 11-Apr-18 1162
NTPC 11-Apr-18 1295
NTPC 11-Apr-18 12.95
NTPC 12-Apr-18 169.5
NTPC 12-Apr-18 1306.99
NTPC 12-Apr-18 12.95
NTPC 12-Apr-18 1188
NTPC 13-Apr-18 170.95
NTPC 13-Apr-18 1162
NTPC 13-Apr-18 1285
NTPC 13-Apr-18 13.15
NTPC 16-Apr-18 174.1
NTPC 16-Apr-18 1141.1
NTPC 16-Apr-18 1285.11
NTPC 16-Apr-18 13.02
NTPC 16-Apr-18 1090.35
NTPC 16-Apr-18 1180
NTPC 17-Apr-18 176.95
NTPC 17-Apr-18 1142.1
NTPC 17-Apr-18 1303
NTPC 17-Apr-18 13.02
NTPC 17-Apr-18 1278
NTPC 17-Apr-18 1090.3
NTPC 17-Apr-18 1189.5
NTPC 18-Apr-18 178.55
NTPC 18-Apr-18 1310.93
NTPC 18-Apr-18 13.05
NTPC 18-Apr-18 1248.8
NTPC 18-Apr-18 1092.58
NTPC 18-Apr-18 1150
NTPC 18-Apr-18 1219.69
NTPC 19-Apr-18 177.55
NTPC 19-Apr-18 1287
NTPC 19-Apr-18 12.98
NTPC 19-Apr-18 1093.12
NTPC 19-Apr-18 1140
NTPC 20-Apr-18 174.35
NTPC 20-Apr-18 1180
NTPC 20-Apr-18 1196.95
NTPC 20-Apr-18 1302
NTPC 20-Apr-18 13.01
NTPC 23-Apr-18 173.6
NTPC 23-Apr-18 1197
NTPC 23-Apr-18 1319.7
NTPC 23-Apr-18 12.98
NTPC 24-Apr-18 172.85
NTPC 24-Apr-18 1197
NTPC 24-Apr-18 1302
NTPC 24-Apr-18 12.93
NTPC 24-Apr-18 1111
NTPC 24-Apr-18 1092.27
NTPC 25-Apr-18 171.85
NTPC 25-Apr-18 1180
NTPC 25-Apr-18 1290
NTPC 25-Apr-18 12.73
NTPC 26-Apr-18 172
NTPC 26-Apr-18 12.77
NTPC 27-Apr-18 170.75
NTPC 27-Apr-18 1319.69
NTPC 27-Apr-18 12.81
NTPC 27-Apr-18 1102
NTPC 27-Apr-18 1220
NTPC 30-Apr-18 172.15
NTPC 30-Apr-18 1319.59
NTPC 30-Apr-18 12.85
NTPC 30-Apr-18 1092.12
NTPC 2-May-18 170.4
NTPC 2-May-18 1189.99
NTPC 2-May-18 1309.69
NTPC 2-May-18 12.86
NTPC 3-May-18 174.3
NTPC 3-May-18 1234.15
NTPC 3-May-18 1195
NTPC 3-May-18 1310
NTPC 3-May-18 12.81
NTPC 3-May-18 1096.06
NTPC 4-May-18 170.9
NTPC 4-May-18 1195
NTPC 4-May-18 1320.98
NTPC 4-May-18 12.81
NTPC 4-May-18 1170.2
NTPC 7-May-18 170.5
NTPC 7-May-18 1194
NTPC 7-May-18 1290
NTPC 7-May-18 12.8
NTPC 8-May-18 171.4
NTPC 8-May-18 1175.01
NTPC 8-May-18 1319.58
NTPC 8-May-18 12.79
NTPC 8-May-18 1170.01
NTPC 9-May-18 170.4
NTPC 9-May-18 1175
NTPC 9-May-18 12.78
NTPC 9-May-18 1095
NTPC 9-May-18 1219
NTPC ### 168.5
NTPC ### 1300
NTPC ### 12.77
NTPC ### 167.45
NTPC ### 1314.99
NTPC ### 12.78
NTPC ### 1247.7
NTPC ### 1159.95
NTPC ### 171.65
NTPC ### 1320.99
NTPC ### 12.76
NTPC ### 1123.05
NTPC ### 1200
NTPC ### 170.1
NTPC ### 1190
NTPC ### 1320.99
NTPC ### 12.79
NTPC ### 1131.01
NTPC ### 170
NTPC ### 1126
NTPC ### 1189.99
NTPC ### 1295
NTPC ### 12.8
NTPC ### 1133
NTPC ### 167.1
NTPC ### 1295
NTPC ### 12.82
NTPC ### 1095
NTPC ### 1133.26
NTPC ### 166.6
NTPC ### 1193.49
NTPC ### 1284.34
NTPC ### 12.8
NTPC ### 1087
NTPC ### 1140
NTPC ### 1196.5
NTPC ### 164.4
NTPC ### 1136.01
NTPC ### 12.81
NTPC ### 1080.33
NTPC ### 165.15
NTPC ### 1260.2
NTPC ### 1200
NTPC ### 1285
NTPC ### 12.79
NTPC ### 166.55
NTPC ### 1205
NTPC ### 1320.89
NTPC ### 12.78
NTPC ### 165.05
NTPC ### 1210
NTPC ### 1295
NTPC ### 12.79
NTPC ### 1080
NTPC ### 1126
NTPC ### 1179
NTPC ### 165.3
NTPC ### 1170
NTPC ### 1298.9
NTPC ### 12.79
NTPC ### 1082.51
NTPC ### 1170.01
NTPC ### 167.7
NTPC ### 1233.9
NTPC ### 1260
NTPC ### 1162.01
NTPC ### 1286
NTPC ### 12.79
NTPC ### 1170
NTPC ### 165.95
NTPC ### 1162
NTPC ### 1285
NTPC ### 12.8
NTPC ### 1170
NTPC ### 165.3
NTPC ### 1241.2
NTPC ### 1166
NTPC ### 1261.01
NTPC ### 12.8
NTPC ### 1115.1
NTPC ### 167.55
NTPC ### 12.8
NTPC 1-Jun-18 164.35
NTPC 1-Jun-18 1200
NTPC 1-Jun-18 1168
NTPC 1-Jun-18 1278.99
NTPC 1-Jun-18 12.8
NTPC 1-Jun-18 1082.5
NTPC 1-Jun-18 1162.08
NTPC 4-Jun-18 162.05
NTPC 4-Jun-18 1241.01
NTPC 4-Jun-18 1160.86
NTPC 4-Jun-18 1278.92
NTPC 4-Jun-18 12.8
NTPC 4-Jun-18 1085
NTPC 4-Jun-18 1155.1
NTPC 5-Jun-18 161.3
NTPC 5-Jun-18 1242
NTPC 5-Jun-18 1140.01
NTPC 5-Jun-18 1280
NTPC 5-Jun-18 12.85
NTPC 5-Jun-18 1135
NTPC 5-Jun-18 1175
NTPC 6-Jun-18 162.5
NTPC 6-Jun-18 1280
NTPC 6-Jun-18 12.82
NTPC 6-Jun-18 1078.04
NTPC 6-Jun-18 1159.25
NTPC 7-Jun-18 162.5
NTPC 7-Jun-18 1136.01
NTPC 7-Jun-18 1165
NTPC 7-Jun-18 1280
NTPC 7-Jun-18 12.81
NTPC 7-Jun-18 1078.48
NTPC 7-Jun-18 1162.07
NTPC 8-Jun-18 161.45
NTPC 8-Jun-18 1150.97
NTPC 8-Jun-18 1265
NTPC 8-Jun-18 12.81
NTPC 8-Jun-18 1080.23
NTPC 8-Jun-18 1165
NTPC 11-Jun-18 161.75
NTPC 11-Jun-18 1271
NTPC 11-Jun-18 12.81
NTPC 11-Jun-18 1189.83
NTPC 12-Jun-18 161.3
NTPC 12-Jun-18 1189.9
NTPC 12-Jun-18 1289
NTPC 12-Jun-18 12.83
NTPC 12-Jun-18 1078.86
NTPC 13-Jun-18 160.25
NTPC 13-Jun-18 1189.4
NTPC 13-Jun-18 1270.1
NTPC 13-Jun-18 12.81
NTPC 13-Jun-18 1103.17
NTPC 13-Jun-18 1125.12
NTPC 13-Jun-18 1180
NTPC 14-Jun-18 158.4
NTPC 14-Jun-18 1179.99
NTPC 14-Jun-18 1270
NTPC 14-Jun-18 12.83
NTPC 14-Jun-18 1119
NTPC 15-Jun-18 156.05
NTPC 15-Jun-18 1278
NTPC 15-Jun-18 12.84
NTPC 15-Jun-18 1127.01
Symbol Date Close PriceClose
ONGC 16-Jun-16 211.7 8140.75
ONGC 17-Jun-16 210.75 8170.2
ONGC 20-Jun-16 213.85 8238.5
ONGC 21-Jun-16 217.55 8219.9
ONGC 22-Jun-16 218.35 8203.7
ONGC 23-Jun-16 218.5 8270.45
ONGC 24-Jun-16 209.4 8088.6
ONGC 27-Jun-16 210.15 8094.7
ONGC 28-Jun-16 211.35 8127.85
ONGC 29-Jun-16 214.75 8204
ONGC 30-Jun-16 216.3 8287.75
ONGC 1-Jul-16 225 8328.35
ONGC 4-Jul-16 232.05 8370.7
ONGC 5-Jul-16 230.75 8335.95
ONGC 7-Jul-16 226.6 8337.9
ONGC 8-Jul-16 223.3 8323.2
ONGC 11-Jul-16 225 8467.9
ONGC 12-Jul-16 227.9 8521.05
ONGC 13-Jul-16 234.15 8519.5
ONGC 14-Jul-16 230.55 8565
ONGC 15-Jul-16 230.25 8541.4
ONGC 18-Jul-16 218.6 8508.7
ONGC 19-Jul-16 221 8528.55
ONGC 20-Jul-16 223.9 8565.85
ONGC 21-Jul-16 222.6 8510.1
ONGC 22-Jul-16 222.45 8541.2
ONGC 25-Jul-16 226.8 8635.65
ONGC 26-Jul-16 224.35 8590.65
ONGC 27-Jul-16 223.25 8615.8
ONGC 28-Jul-16 221.35 8666.3
ONGC 29-Jul-16 220.1 8638.5
ONGC 1-Aug-16 218.8 8636.55
ONGC 2-Aug-16 221.1 8622.9
ONGC 3-Aug-16 218.75 8544.85
ONGC 4-Aug-16 219.85 8551.1
ONGC 5-Aug-16 225.95 8683.15
ONGC 8-Aug-16 226.1 8711.35
ONGC 9-Aug-16 229 8678.25
ONGC ### 229.05 8575.3
ONGC ### 231.4 8592.15
ONGC ### 233.6 8672.15
ONGC ### 235.2 8642.55
ONGC ### 237.8 8624.05
ONGC ### 241.35 8673.25
ONGC ### 241.6 8666.9
ONGC ### 239.35 8629.15
ONGC ### 238.4 8632.6
ONGC ### 241 8650.3
ONGC ### 237.8 8592.2
ONGC ### 238.4 8572.55
ONGC ### 237.3 8607.45
ONGC ### 241.7 8744.35
ONGC ### 236.3 8786.2
ONGC 1-Sep-16 236.6 8774.65
ONGC 2-Sep-16 238.75 8809.65
ONGC 6-Sep-16 238.55 8943
ONGC 7-Sep-16 244.95 8917.95
ONGC 8-Sep-16 246.3 8952.5
ONGC 9-Sep-16 254.95 8866.7
ONGC ### 251 8715.6
ONGC ### 248.2 8726.6
ONGC ### 248.5 8742.55
ONGC ### 250.3 8779.85
ONGC ### 254.15 8808.4
ONGC ### 257.75 8775.9
ONGC ### 255.35 8777.15
ONGC ### 259.5 8867.45
ONGC ### 260.55 8831.55
ONGC ### 249.55 8723.05
ONGC ### 247.55 8706.4
ONGC ### 251.65 8745.15
ONGC ### 250.15 8591.25
ONGC ### 256.65 8611.15
ONGC 3-Oct-16 260.25 8738.1
ONGC 4-Oct-16 273.55 8769.15
ONGC 5-Oct-16 266.65 8743.95
ONGC 6-Oct-16 269.15 8709.55
ONGC 7-Oct-16 267.35 8697.6
ONGC 10-Oct-16 266.95 8708.8
ONGC 13-Oct-16 272.75 8573.35
ONGC 14-Oct-16 277.05 8583.4
ONGC 17-Oct-16 278.45 8520.4
ONGC 18-Oct-16 276.5 8677.9
ONGC 19-Oct-16 278.55 8659.1
ONGC 20-Oct-16 281.35 8699.4
ONGC 21-Oct-16 279.8 8693.05
ONGC 24-Oct-16 292.35 8708.95
ONGC 25-Oct-16 288.75 8691.3
ONGC 26-Oct-16 290.1 8615.25
ONGC 27-Oct-16 290.8 8615.25
ONGC 28-Oct-16 286.9 8638
ONGC 30-Oct-16 289.2 8625.7
ONGC 1-Nov-16 289.15 8626.25
ONGC 2-Nov-16 277.25 8514
ONGC 3-Nov-16 267.55 8484.95
ONGC 4-Nov-16 269.5 8433.75
ONGC 7-Nov-16 267.2 8497.05
ONGC 8-Nov-16 270.6 8543.55
ONGC 9-Nov-16 269.9 8432
ONGC ### 276 8525.75
ONGC ### 273.45 8296.3
ONGC ### 275.6 8108.45
ONGC ### 272.4 8111.6
ONGC ### 273.25 8079.95
ONGC ### 275.1 8074.1
ONGC ### 276.05 7929.1
ONGC ### 277.9 8002.3
ONGC ### 279.9 8033.3
ONGC ### 277.25 7965.5
ONGC ### 277.45 8114.3
ONGC ### 284 8126.9
ONGC ### 284.8 8142.15
ONGC ### 288.9 8224.5
ONGC 1-Dec-16 292.15 8192.9
ONGC 2-Dec-16 291.25 8086.8
ONGC 5-Dec-16 295.4 8128.75
ONGC 6-Dec-16 298.75 8143.15
ONGC 7-Dec-16 297.1 8102.05
ONGC 8-Dec-16 303.3 8246.85
ONGC 9-Dec-16 306.8 8261.75
ONGC ### 311.45 8170.8
ONGC ### 312 8221.8
ONGC ### 305.3 8182.45
ONGC ### 206.45 8153.6
ONGC ### 201.7 8139.45
ONGC ### 201.4 8104.35
ONGC ### 199.85 8082.4
ONGC ### 201.5 8061.3
ONGC ### 194.9 7979.1
ONGC ### 192.95 7985.75
ONGC ### 189 7908.25
ONGC ### 190.3 8032.85
ONGC ### 189.9 8034.85
ONGC ### 191.6 8103.6
ONGC ### 191.35 8185.8
ONGC 2-Jan-17 192.25 8179.5
ONGC 3-Jan-17 192.5 8192.25
ONGC 4-Jan-17 194.8 8190.5
ONGC 5-Jan-17 199.65 8273.8
ONGC 6-Jan-17 202.55 8243.8
ONGC 9-Jan-17 198 8236.05
ONGC 10-Jan-17 198.45 8288.6
ONGC 11-Jan-17 197.65 8380.65
ONGC 12-Jan-17 199.55 8407.2
ONGC 13-Jan-17 201.3 8400.35
ONGC 16-Jan-17 198.35 8412.8
ONGC 17-Jan-17 194.8 8398
ONGC 18-Jan-17 198 8417
ONGC 19-Jan-17 200.85 8435.1
ONGC 20-Jan-17 197.3 8349.35
ONGC 23-Jan-17 199.9 8391.5
ONGC 24-Jan-17 201.6 8475.8
ONGC 25-Jan-17 204.9 8602.75
ONGC 27-Jan-17 204.5 8641.25
ONGC 30-Jan-17 201.85 8632.75
ONGC 31-Jan-17 202.55 8561.3
ONGC 1-Feb-17 200.2 8716.4
ONGC 2-Feb-17 200.85 8734.25
ONGC 3-Feb-17 200.95 8740.95
ONGC 6-Feb-17 199 8801.05
ONGC 7-Feb-17 193.3 8768.3
ONGC 8-Feb-17 194.4 8769.05
ONGC 9-Feb-17 192.9 8778.4
ONGC ### 193.65 8793.55
ONGC ### 192.25 8805.05
ONGC ### 195.7 8792.3
ONGC ### 194.95 8724.7
ONGC ### 194.1 8778
ONGC ### 194.4 8821.7
ONGC ### 195.3 8879.2
ONGC ### 196.25 8907.85
ONGC ### 195.6 8926.9
ONGC ### 196 8939.5
ONGC ### 194.7 8896.7
ONGC ### 193.55 8879.6
ONGC 1-Mar-17 193.85 8945.8
ONGC 2-Mar-17 192.7 8899.75
ONGC 3-Mar-17 193.05 8897.55
ONGC 6-Mar-17 193.8 8963.45
ONGC 7-Mar-17 196.4 8946.9
ONGC 8-Mar-17 192.95 8924.3
ONGC 9-Mar-17 189.65 8927
ONGC ### 191.6 8934.55
ONGC ### 191.9 9087
ONGC ### 190.7 9084.8
ONGC ### 191.8 9153.7
ONGC ### 190 9160.05
ONGC ### 190.85 9126.85
ONGC ### 194.05 9121.5
ONGC ### 192.5 9030.45
ONGC ### 193.6 9086.3
ONGC ### 191.9 9108
ONGC ### 188.9 9045.2
ONGC ### 186.9 9100.8
ONGC ### 186.95 9143.8
ONGC ### 183.9 9173.75
ONGC ### 185 9173.75
ONGC 3-Apr-17 185.8 9237.85
ONGC 5-Apr-17 186.25 9265.15
ONGC 6-Apr-17 187.55 9261.95
ONGC 7-Apr-17 186.4 9198.3
ONGC 10-Apr-17 186.45 9181.45
ONGC 11-Apr-17 187.85 9237
ONGC 12-Apr-17 186.7 9203.45
ONGC 13-Apr-17 184.8 9150.8
ONGC 17-Apr-17 183.1 9139.3
ONGC 18-Apr-17 180.95 9105.15
ONGC 19-Apr-17 179.85 9103.5
ONGC 20-Apr-17 179.1 9136.4
ONGC 21-Apr-17 180.25 9119.4
ONGC 24-Apr-17 181.45 9217.95
ONGC 25-Apr-17 181.5 9306.6
ONGC 26-Apr-17 180.1 9351.85
ONGC 27-Apr-17 179.1 9342.15
ONGC 28-Apr-17 186.55 9304.05
ONGC 2-May-17 192.4 9313.8
ONGC 3-May-17 191.1 9311.95
ONGC 4-May-17 188.9 9359.9
ONGC 5-May-17 183.8 9285.3
ONGC 8-May-17 185.95 9314.05
ONGC 9-May-17 186.1 9316.85
ONGC ### 187.95 9407.3
ONGC ### 183.6 9422.4
ONGC ### 184.85 9400.9
ONGC ### 186.75 9445.4
ONGC ### 185.15 9512.25
ONGC ### 184.5 9525.75
ONGC ### 180.9 9429.45
ONGC ### 180.05 9427.9
ONGC ### 177.15 9438.25
ONGC ### 174.65 9386.15
ONGC ### 173.7 9360.55
ONGC ### 174.15 9509.75
ONGC ### 175.75 9595.1
ONGC ### 175.75 9604.9
ONGC ### 178.65 9624.55
ONGC ### 177 9621.25
ONGC 1-Jun-17 174 9616.1
ONGC 2-Jun-17 174 9653.5
ONGC 5-Jun-17 175.75 9675.1
ONGC 6-Jun-17 171.45 9637.15
ONGC 7-Jun-17 172.05 9663.9
ONGC 8-Jun-17 170.55 9647.25
ONGC 9-Jun-17 169.2 9668.25
ONGC 12-Jun-17 168.5 9616.4
ONGC 13-Jun-17 169.1 9606.9
ONGC 14-Jun-17 169.5 9618.15
ONGC 15-Jun-17 167.15 9578.05
ONGC 16-Jun-17 167.15 9588.05
ONGC 19-Jun-17 166.05 9657.55
ONGC 20-Jun-17 169.1 9653.5
ONGC 21-Jun-17 164.8 9633.6
ONGC 22-Jun-17 160.45 9630
ONGC 23-Jun-17 158.1 9574.95
ONGC 27-Jun-17 159.95 9511.4
ONGC 28-Jun-17 158.1 9491.25
ONGC 29-Jun-17 157.85 9504.1
ONGC 30-Jun-17 157.3 9520.9
ONGC 3-Jul-17 159.1 9615
ONGC 4-Jul-17 159.9 9613.3
ONGC 5-Jul-17 162.8 9637.6
ONGC 6-Jul-17 161.7 9674.55
ONGC 7-Jul-17 159.6 9665.8
ONGC 10-Jul-17 162.4 9771.05
ONGC 11-Jul-17 160.25 9786.05
ONGC 12-Jul-17 162.85 9816.1
ONGC 13-Jul-17 158.9 9891.7
ONGC 14-Jul-17 158.35 9886.35
ONGC 17-Jul-17 160.05 9915.95
ONGC 18-Jul-17 161.7 9827.15
ONGC 19-Jul-17 163 9899.6
ONGC 20-Jul-17 165.85 9873.3
ONGC 21-Jul-17 164.35 9915.25
ONGC 24-Jul-17 163.25 9966.4
ONGC 25-Jul-17 163.3 9964.55
ONGC 26-Jul-17 164 10020.65
ONGC 27-Jul-17 162.9 10020.55
ONGC 28-Jul-17 164.75 10014.5
ONGC 31-Jul-17 169.4 10077.1
ONGC 1-Aug-17 167.4 10114.65
ONGC 2-Aug-17 165.4 10081.5
ONGC 3-Aug-17 165.7 10013.65
ONGC 4-Aug-17 166.4 10066.4
ONGC 7-Aug-17 165.9 10057.4
ONGC 8-Aug-17 164 9978.55
ONGC 9-Aug-17 165.7 9908.05
ONGC ### 163.7 9820.25
ONGC ### 159.65 9710.8
ONGC ### 161.7 9794.15
ONGC ### 160.95 9897.3
ONGC ### 160.6 9904.15
ONGC ### 160.9 9837.4
ONGC ### 157.15 9754.35
ONGC ### 159.45 9765.55
ONGC ### 159.7 9852.5
ONGC ### 159.45 9857.05
ONGC ### 160.6 9912.8
ONGC ### 157.25 9796.05
ONGC ### 158.4 9884.4
ONGC ### 156.95 9917.9
ONGC 1-Sep-17 159.95 9974.4
ONGC 4-Sep-17 161.8 9912.85
ONGC 5-Sep-17 162.8 9952.2
ONGC 6-Sep-17 162.3 9916.2
ONGC 7-Sep-17 162.3 9929.9
ONGC 8-Sep-17 161.85 9934.8
ONGC ### 163.05 10006.05
ONGC ### 162.3 10093.05
ONGC ### 161.05 10079.3
ONGC ### 159.35 10086.6
ONGC ### 166.75 10085.4
ONGC ### 165.2 10153.1
ONGC ### 165.9 10147.55
ONGC ### 167.7 10141.15
ONGC ### 165.9 10121.9
ONGC ### 164.45 9964.4
ONGC ### 164.8 9872.6
ONGC ### 171.4 9871.5
ONGC ### 170.2 9735.75
ONGC ### 171.55 9768.95
ONGC ### 170.95 9788.6
ONGC 3-Oct-17 170.65 9859.5
ONGC 4-Oct-17 172.1 9914.9
ONGC 5-Oct-17 171.2 9888.7
ONGC 6-Oct-17 173.85 9979.7
ONGC 9-Oct-17 170.7 9988.75
ONGC 10-Oct-17 170.35 10016.95
ONGC 11-Oct-17 169.15 9984.8
ONGC 12-Oct-17 169.7 10096.4
ONGC 13-Oct-17 169.65 10167.45
ONGC 16-Oct-17 172.05 10230.85
ONGC 17-Oct-17 171.2 10234.45
ONGC 18-Oct-17 174.45 10210.85
ONGC 19-Oct-17 172.05 10146.55
ONGC 23-Oct-17 171.7 10184.85
ONGC 24-Oct-17 176 10207.7
ONGC 25-Oct-17 176.85 10295.35
ONGC 26-Oct-17 177.35 10343.8
ONGC 27-Oct-17 184 10323.05
ONGC 30-Oct-17 186.6 10363.65
ONGC 31-Oct-17 191.1 10335.3
ONGC 1-Nov-17 191 10440.5
ONGC 2-Nov-17 188 10423.8
ONGC 3-Nov-17 191.85 10452.5
ONGC 6-Nov-17 199.25 10451.8
ONGC 7-Nov-17 193.8 10350.15
ONGC 8-Nov-17 192.55 10303.15
ONGC 9-Nov-17 189.6 10308.95
ONGC ### 191.1 10321.75
ONGC ### 184.2 10224.95
ONGC ### 182 10186.6
ONGC ### 177.55 10118.05
ONGC ### 179.15 10214.75
ONGC ### 177.6 10283.6
ONGC ### 180 10298.75
ONGC ### 180.9 10326.9
ONGC ### 181.3 10342.3
ONGC ### 181.7 10348.75
ONGC ### 181 10389.7
ONGC ### 184.05 10399.55
ONGC ### 181.25 10370.25
ONGC ### 182.45 10361.3
ONGC ### 180.65 10226.55
ONGC 1-Dec-17 179.65 10121.8
ONGC 4-Dec-17 181.6 10127.75
ONGC 5-Dec-17 178.4 10118.25
ONGC 6-Dec-17 175.85 10044.1
ONGC 7-Dec-17 177.05 10166.7
ONGC 8-Dec-17 180.25 10265.65
ONGC ### 178.9 10322.25
ONGC ### 183.3 10240.15
ONGC ### 183.9 10192.95
ONGC ### 184.35 10252.1
ONGC ### 183 10333.25
ONGC ### 183.05 10388.75
ONGC ### 185.2 10463.2
ONGC ### 188 10444.2
ONGC ### 188 10440.3
ONGC ### 193.4 10493
ONGC ### 193.7 10531.5
ONGC ### 192.6 10490.75
ONGC ### 193 10477.9
ONGC ### 195.2 10530.7
ONGC 1-Jan-18 192.35 10435.55
ONGC 2-Jan-18 196.85 10442.2
ONGC 3-Jan-18 193.45 10443.2
ONGC 4-Jan-18 199.5 10504.8
ONGC 5-Jan-18 198.45 10558.85
ONGC 8-Jan-18 197.4 10623.6
ONGC 9-Jan-18 197 10637
ONGC 10-Jan-18 197.9 10632.2
ONGC 11-Jan-18 197.9 10651.2
ONGC 12-Jan-18 200.75 10681.25
ONGC 15-Jan-18 196.6 10741.55
ONGC 16-Jan-18 197.2 10700.45
ONGC 17-Jan-18 195.7 10788.55
ONGC 18-Jan-18 194.1 10817
ONGC 19-Jan-18 193.7 10894.7
ONGC 22-Jan-18 200.7 10966.2
ONGC 23-Jan-18 207.35 11083.7
ONGC 24-Jan-18 210.85 11086
ONGC 25-Jan-18 208.5 11069.65
ONGC 29-Jan-18 205.15 11130.4
ONGC 30-Jan-18 204.8 11049.65
ONGC 31-Jan-18 203.45 11027.7
ONGC 1-Feb-18 194.9 11016.9
ONGC 2-Feb-18 192.7 10760.6
ONGC 5-Feb-18 188.75 10666.55
ONGC 6-Feb-18 185.45 10498.25
ONGC 7-Feb-18 190 10476.7
ONGC 8-Feb-18 188.7 10576.85
ONGC 9-Feb-18 187.35 10454.95
ONGC ### 191 10539.75
ONGC ### 185.75 10500.9
ONGC ### 188.3 10545.5
ONGC ### 186.9 10452.3
ONGC ### 185.3 10378.4
ONGC ### 187 10360.4
ONGC ### 190.15 10397.45
ONGC ### 186.1 10382.7
ONGC ### 189.8 10491.05
ONGC ### 190.35 10582.6
ONGC ### 188.5 10554.3
ONGC ### 188.3 10492.85
ONGC 1-Mar-18 189.7 10458.35
ONGC 5-Mar-18 185.55 10358.85
ONGC 6-Mar-18 185.4 10249.25
ONGC 7-Mar-18 181.5 10154.2
ONGC 8-Mar-18 180.15 10242.65
ONGC 9-Mar-18 179.9 10226.85
ONGC ### 183.85 10421.4
ONGC ### 183.6 10426.85
ONGC ### 180.6 10410.9
ONGC ### 180.3 10360.15
ONGC ### 177.15 10195.15
ONGC ### 176.85 10094.25
ONGC ### 174.1 10124.35
ONGC ### 175.55 10155.25
ONGC ### 178.9 10114.75
ONGC ### 177.4 9998.05
ONGC ### 178.9 10130.65
ONGC ### 179.6 10184.15
ONGC ### 177.8 10113.7
ONGC 2-Apr-18 179.95 10211.8
ONGC 3-Apr-18 177.5 10245
ONGC 4-Apr-18 175.4 10128.4
ONGC 5-Apr-18 177.45 10325.15
ONGC 6-Apr-18 176.95 10331.6
ONGC 9-Apr-18 178.4 10379.35
ONGC 10-Apr-18 180.2 10402.25
ONGC 11-Apr-18 182.15 10417.15
ONGC 12-Apr-18 181.75 10458.65
ONGC 13-Apr-18 182.5 10480.6
ONGC 16-Apr-18 181.5 10528.35
ONGC 17-Apr-18 180.8 10548.7
ONGC 18-Apr-18 182.1 10526.2
ONGC 19-Apr-18 183.95 10565.3
ONGC 20-Apr-18 182.35 10564.05
ONGC 23-Apr-18 181.05 10584.7
ONGC 24-Apr-18 182.65 10614.35
ONGC 25-Apr-18 179.45 10570.55
ONGC 26-Apr-18 180.8 10617.8
ONGC 27-Apr-18 180.7 10692.3
ONGC 30-Apr-18 180.55 10739.35
ONGC 2-May-18 180.05 10718.05
ONGC 3-May-18 181.1 10679.65
ONGC 4-May-18 180.25 10618.25
ONGC 7-May-18 183.9 10715.5
ONGC 8-May-18 183.1 10717.8
ONGC 9-May-18 182.85 10741.7
ONGC ### 188.25 10716.55
ONGC ### 187.5 10806.5
ONGC ### 187.25 10806.6
ONGC ### 189 10801.85
ONGC ### 186.2 10741.1
ONGC ### 188.6 10682.7
ONGC ### 185.05 10596.4
ONGC ### 185.75 10516.7
ONGC ### 185.2 10536.7
ONGC ### 175.4 10430.35
ONGC ### 167.7 10513.85
ONGC ### 175.45 10605.15
ONGC ### 175.6 10688.65
ONGC ### 175.55 10633.3
ONGC ### 174 10614.35
ONGC ### 177.9 10736.15
ONGC 1-Jun-18 173.2 10696.2
ONGC 4-Jun-18 171.1 10628.5
ONGC 5-Jun-18 171.2 10593.15
ONGC 6-Jun-18 170.3 10684.65
ONGC 7-Jun-18 172.65 10768.35
ONGC 8-Jun-18 173.7 10767.65
ONGC 11-Jun-18 173.3 10786.95
ONGC 12-Jun-18 171.4 10842.85
ONGC 13-Jun-18 170 10856.7
ONGC 14-Jun-18 168.5 10808.05
ONGC 15-Jun-18 165.45 10817.7
Symbol Date Close PriceClose
PEL 16-Jun-16 1400.35 8140.75
PEL 17-Jun-16 1355.8 8170.2
PEL 20-Jun-16 1343.4 8238.5
PEL 21-Jun-16 1370 8219.9
PEL 22-Jun-16 1398.1 8203.7
PEL 23-Jun-16 1395.4 8270.45
PEL 24-Jun-16 1421.45 8088.6
PEL 27-Jun-16 1390.15 8094.7
PEL 28-Jun-16 1377.9 8127.85
PEL 29-Jun-16 1399.7 8204
PEL 30-Jun-16 1446.05 8287.75
PEL 1-Jul-16 1461.95 8328.35
PEL 4-Jul-16 1465.05 8370.7
PEL 5-Jul-16 1506.85 8335.95
PEL 7-Jul-16 1527.8 8337.9
PEL 8-Jul-16 1487.6 8323.2
PEL 11-Jul-16 1509.6 8467.9
PEL 12-Jul-16 1491.95 8521.05
PEL 13-Jul-16 1524.65 8519.5
PEL 14-Jul-16 1537.65 8565
PEL 15-Jul-16 1554.95 8541.4
PEL 18-Jul-16 1526.85 8508.7
PEL 19-Jul-16 1571.45 8528.55
PEL 20-Jul-16 1649.75 8565.85
PEL 21-Jul-16 1605.05 8510.1
PEL 22-Jul-16 1575.8 8541.2
PEL 25-Jul-16 1585.35 8635.65
PEL 26-Jul-16 1583.85 8590.65
PEL 27-Jul-16 1588.4 8615.8
PEL 28-Jul-16 1608.65 8666.3
PEL 29-Jul-16 1607.05 8638.5
PEL 1-Aug-16 1618.35 8636.55
PEL 2-Aug-16 1592.35 8622.9
PEL 3-Aug-16 1582.85 8544.85
PEL 4-Aug-16 1579.9 8551.1
PEL 5-Aug-16 1576 8683.15
PEL 8-Aug-16 1591.25 8711.35
PEL 9-Aug-16 1633.3 8678.25
PEL ### 1604.5 8575.3
PEL ### 1601.6 8592.15
PEL ### 1678.15 8672.15
PEL ### 1771.45 8642.55
PEL ### 1844.5 8624.05
PEL ### 1949.7 8673.25
PEL ### 2041.1 8666.9
PEL ### 2065.25 8629.15
PEL ### 1995.45 8632.6
PEL ### 2004.8 8650.3
PEL ### 1954.1 8592.2
PEL ### 1847.1 8572.55
PEL ### 1872.65 8607.45
PEL ### 1890.75 8744.35
PEL ### 1838.55 8786.2
PEL 1-Sep-16 1827.3 8774.65
PEL 2-Sep-16 1809.75 8809.65
PEL 6-Sep-16 1866.4 8943
PEL 7-Sep-16 1870.8 8917.95
PEL 8-Sep-16 1903.65 8952.5
PEL 9-Sep-16 1870.35 8866.7
PEL ### 1865.15 8715.6
PEL ### 1872.4 8726.6
PEL ### 1922.2 8742.55
PEL ### 1911 8779.85
PEL ### 1895.65 8808.4
PEL ### 1878.4 8775.9
PEL ### 1878.2 8777.15
PEL ### 1893.4 8867.45
PEL ### 1901.6 8831.55
PEL ### 1886.25 8723.05
PEL ### 1891.85 8706.4
PEL ### 1871.25 8745.15
PEL ### 1837.05 8591.25
PEL ### 1838.5 8611.15
PEL 3-Oct-16 1911.95 8738.1
PEL 4-Oct-16 1894.55 8769.15
PEL 5-Oct-16 1881.05 8743.95
PEL 6-Oct-16 1846.8 8709.55
PEL 7-Oct-16 1858.5 8697.6
PEL 10-Oct-16 1848.8 8708.8
PEL 13-Oct-16 1792.65 8573.35
PEL 14-Oct-16 1838.2 8583.4
PEL 17-Oct-16 1860.6 8520.4
PEL 18-Oct-16 1873.45 8677.9
PEL 19-Oct-16 1856.55 8659.1
PEL 20-Oct-16 1836.65 8699.4
PEL 21-Oct-16 1853.7 8693.05
PEL 24-Oct-16 1819.5 8708.95
PEL 25-Oct-16 1841.35 8691.3
PEL 26-Oct-16 1793.65 8615.25
PEL 27-Oct-16 1798.1 8615.25
PEL 28-Oct-16 1774.65 8638
PEL 30-Oct-16 1812.6 8625.7
PEL 1-Nov-16 1748.15 8626.25
PEL 2-Nov-16 1688.75 8514
PEL 3-Nov-16 1634.45 8484.95
PEL 4-Nov-16 1610.25 8433.75
PEL 7-Nov-16 1664.3 8497.05
PEL 8-Nov-16 1680.5 8543.55
PEL 9-Nov-16 1631.25 8432
PEL ### 1597 8525.75
PEL ### 1522.2 8296.3
PEL ### 1401.75 8108.45
PEL ### 1428.75 8111.6
PEL ### 1422.2 8079.95
PEL ### 1438.35 8074.1
PEL ### 1435.75 7929.1
PEL ### 1499.7 8002.3
PEL ### 1653.75 8033.3
PEL ### 1638.35 7965.5
PEL ### 1662 8114.3
PEL ### 1650.05 8126.9
PEL ### 1641.9 8142.15
PEL ### 1693.15 8224.5
PEL 1-Dec-16 1630.85 8192.9
PEL 2-Dec-16 1646.85 8086.8
PEL 5-Dec-16 1667.75 8128.75
PEL 6-Dec-16 1678.6 8143.15
PEL 7-Dec-16 1702.2 8102.05
PEL 8-Dec-16 1726.1 8246.85
PEL 9-Dec-16 1719.9 8261.75
PEL ### 1716.5 8170.8
PEL ### 1728.85 8221.8
PEL ### 1710.3 8182.45
PEL ### 1691.45 8153.6
PEL ### 1699.8 8139.45
PEL ### 1615.4 8104.35
PEL ### 1606.85 8082.4
PEL ### 1551.85 8061.3
PEL ### 1483.45 7979.1
PEL ### 1468.3 7985.75
PEL ### 1473.25 7908.25
PEL ### 1501.1 8032.85
PEL ### 1527.95 8034.85
PEL ### 1597.6 8103.6
PEL ### 1624.85 8185.8
PEL 2-Jan-17 1594.3 8179.5
PEL 3-Jan-17 1578 8192.25
PEL 4-Jan-17 1598.4 8190.5
PEL 5-Jan-17 1658.15 8273.8
PEL 6-Jan-17 1678.8 8243.8
PEL 9-Jan-17 1672 8236.05
PEL 10-Jan-17 1734.75 8288.6
PEL 11-Jan-17 1749 8380.65
PEL 12-Jan-17 1782.65 8407.2
PEL 13-Jan-17 1792.55 8400.35
PEL 16-Jan-17 1786.95 8412.8
PEL 17-Jan-17 1791.55 8398
PEL 18-Jan-17 1844.2 8417
PEL 19-Jan-17 1836.55 8435.1
PEL 20-Jan-17 1768.05 8349.35
PEL 23-Jan-17 1696.6 8391.5
PEL 24-Jan-17 1729.7 8475.8
PEL 25-Jan-17 1711.65 8602.75
PEL 27-Jan-17 1718.7 8641.25
PEL 30-Jan-17 1718.65 8632.75
PEL 31-Jan-17 1687.7 8561.3
PEL 1-Feb-17 1713.95 8716.4
PEL 2-Feb-17 1674.9 8734.25
PEL 3-Feb-17 1692.05 8740.95
PEL 6-Feb-17 1766.5 8801.05
PEL 7-Feb-17 1743.2 8768.3
PEL 8-Feb-17 1761.5 8769.05
PEL 9-Feb-17 1765.8 8778.4
PEL ### 1776.65 8793.55
PEL ### 1811.1 8805.05
PEL ### 1832.1 8792.3
PEL ### 1857.4 8724.7
PEL ### 1845.4 8778
PEL ### 1883.45 8821.7
PEL ### 1890.85 8879.2
PEL ### 1899.2 8907.85
PEL ### 1899.85 8926.9
PEL ### 1869.8 8939.5
PEL ### 1849.7 8896.7
PEL ### 1844.8 8879.6
PEL 1-Mar-17 1838.7 8945.8
PEL 2-Mar-17 1835.6 8899.75
PEL 3-Mar-17 1822.95 8897.55
PEL 6-Mar-17 1870.65 8963.45
PEL 7-Mar-17 1891.3 8946.9
PEL 8-Mar-17 1909.8 8924.3
PEL 9-Mar-17 1888.45 8927
PEL ### 1868.85 8934.55
PEL ### 1867.75 9087
PEL ### 1859.05 9084.8
PEL ### 1901.85 9153.7
PEL ### 1858.25 9160.05
PEL ### 1861.55 9126.85
PEL ### 1856.2 9121.5
PEL ### 1858.65 9030.45
PEL ### 1880.1 9086.3
PEL ### 1860.35 9108
PEL ### 1853 9045.2
PEL ### 1868.05 9100.8
PEL ### 1876.85 9143.8
PEL ### 1868 9173.75
PEL ### 1903.05 9173.75
PEL 3-Apr-17 1936.05 9237.85
PEL 5-Apr-17 1961.75 9265.15
PEL 6-Apr-17 1933.75 9261.95
PEL 7-Apr-17 1922.35 9198.3
PEL 10-Apr-17 1962.6 9181.45
PEL 11-Apr-17 2038.85 9237
PEL 12-Apr-17 2071.55 9203.45
PEL 13-Apr-17 2241.1 9150.8
PEL 17-Apr-17 2273.1 9139.3
PEL 18-Apr-17 2233.65 9105.15
PEL 19-Apr-17 2254 9103.5
PEL 20-Apr-17 2265.95 9136.4
PEL 21-Apr-17 2351.1 9119.4
PEL 24-Apr-17 2445.8 9217.95
PEL 25-Apr-17 2517.5 9306.6
PEL 26-Apr-17 2449.5 9351.85
PEL 27-Apr-17 2475.5 9342.15
PEL 28-Apr-17 2496.35 9304.05
PEL 2-May-17 2547 9313.8
PEL 3-May-17 2581.85 9311.95
PEL 4-May-17 2563.3 9359.9
PEL 5-May-17 2503.8 9285.3
PEL 8-May-17 2499.4 9314.05
PEL 9-May-17 2490.9 9316.85
PEL ### 2526.75 9407.3
PEL ### 2544.15 9422.4
PEL ### 2599.45 9400.9
PEL ### 2866.25 9445.4
PEL ### 2800 9512.25
PEL ### 2830.75 9525.75
PEL ### 2799 9429.45
PEL ### 2833.75 9427.9
PEL ### 2761.4 9438.25
PEL ### 2727.65 9386.15
PEL ### 2655.85 9360.55
PEL ### 2695.1 9509.75
PEL ### 2728 9595.1
PEL ### 2645.25 9604.9
PEL ### 2717.95 9624.55
PEL ### 2734.8 9621.25
PEL 1-Jun-17 2816.45 9616.1
PEL 2-Jun-17 2816.8 9653.5
PEL 5-Jun-17 2806.45 9675.1
PEL 6-Jun-17 2798.65 9637.15
PEL 7-Jun-17 2802.15 9663.9
PEL 8-Jun-17 2804.8 9647.25
PEL 9-Jun-17 2947.1 9668.25
PEL 12-Jun-17 3054.1 9616.4
PEL 13-Jun-17 3017.2 9606.9
PEL 14-Jun-17 2992.8 9618.15
PEL 15-Jun-17 2987.9 9578.05
PEL 16-Jun-17 2959.65 9588.05
PEL 19-Jun-17 2910.1 9657.55
PEL 20-Jun-17 2902.15 9653.5
PEL 21-Jun-17 2870.35 9633.6
PEL 22-Jun-17 2890.15 9630
PEL 23-Jun-17 2820.5 9574.95
PEL 27-Jun-17 2805.25 9511.4
PEL 28-Jun-17 2801.35 9491.25
PEL 29-Jun-17 2771.5 9504.1
PEL 30-Jun-17 2796.6 9520.9
PEL 3-Jul-17 2873.5 9615
PEL 4-Jul-17 2818.25 9613.3
PEL 5-Jul-17 2820.3 9637.6
PEL 6-Jul-17 2934.5 9674.55
PEL 7-Jul-17 2946.15 9665.8
PEL 10-Jul-17 2901.45 9771.05
PEL 11-Jul-17 2860.5 9786.05
PEL 12-Jul-17 2923.15 9816.1
PEL 13-Jul-17 2917.65 9891.7
PEL 14-Jul-17 2903.5 9886.35
PEL 17-Jul-17 2927.05 9915.95
PEL 18-Jul-17 2925.2 9827.15
PEL 19-Jul-17 2956.2 9899.6
PEL 20-Jul-17 2948.8 9873.3
PEL 21-Jul-17 2918.05 9915.25
PEL 24-Jul-17 2922.4 9966.4
PEL 25-Jul-17 2906.2 9964.55
PEL 26-Jul-17 2905.95 10020.65
PEL 27-Jul-17 2840.8 10020.55
PEL 28-Jul-17 2930.7 10014.5
PEL 31-Jul-17 2952.5 10077.1
PEL 1-Aug-17 2957.9 10114.65
PEL 2-Aug-17 2912.05 10081.5
PEL 3-Aug-17 2902.1 10013.65
PEL 4-Aug-17 2940.05 10066.4
PEL 7-Aug-17 2963.5 10057.4
PEL 8-Aug-17 2919.15 9978.55
PEL 9-Aug-17 2851.55 9908.05
PEL ### 2731.1 9820.25
PEL ### 2701.85 9710.8
PEL ### 2759.55 9794.15
PEL ### 2748.85 9897.3
PEL ### 2713.85 9904.15
PEL ### 2695 9837.4
PEL ### 2617 9754.35
PEL ### 2579.35 9765.55
PEL ### 2625.2 9852.5
PEL ### 2676.75 9857.05
PEL ### 2690.65 9912.8
PEL ### 2657.15 9796.05
PEL ### 2716.5 9884.4
PEL ### 2713.7 9917.9
PEL 1-Sep-17 2767.4 9974.4
PEL 4-Sep-17 2691.8 9912.85
PEL 5-Sep-17 2698.35 9952.2
PEL 6-Sep-17 2701.9 9916.2
PEL 7-Sep-17 2702.2 9929.9
PEL 8-Sep-17 2696.8 9934.8
PEL ### 2690.65 10006.05
PEL ### 2751.35 10093.05
PEL ### 2757.8 10079.3
PEL ### 2907.1 10086.6
PEL ### 2881.55 10085.4
PEL ### 2842.6 10153.1
PEL ### 2776.35 10147.55
PEL ### 2807.65 10141.15
PEL ### 2832.35 10121.9
PEL ### 2748.4 9964.4
PEL ### 2701.55 9872.6
PEL ### 2682.35 9871.5
PEL ### 2608.7 9735.75
PEL ### 2567.55 9768.95
PEL ### 2622.35 9788.6
PEL 3-Oct-17 2712.25 9859.5
PEL 4-Oct-17 2699.8 9914.9
PEL 5-Oct-17 2699.4 9888.7
PEL 6-Oct-17 2703.55 9979.7
PEL 9-Oct-17 2766.2 9988.75
PEL 10-Oct-17 2774.2 10016.95
PEL 11-Oct-17 2743.45 9984.8
PEL 12-Oct-17 2742.45 10096.4
PEL 13-Oct-17 2742.35 10167.45
PEL 16-Oct-17 2747.95 10230.85
PEL 17-Oct-17 2761.5 10234.45
PEL 18-Oct-17 2754.3 10210.85
PEL 19-Oct-17 2768.95 10146.55
PEL 23-Oct-17 2731.9 10184.85
PEL 24-Oct-17 2738.4 10207.7
PEL 25-Oct-17 2625.95 10295.35
PEL 26-Oct-17 2629.7 10343.8
PEL 27-Oct-17 2706.5 10323.05
PEL 30-Oct-17 2762.55 10363.65
PEL 31-Oct-17 2748.45 10335.3
PEL 1-Nov-17 2724.7 10440.5
PEL 2-Nov-17 2716.25 10423.8
PEL 3-Nov-17 2684.4 10452.5
PEL 6-Nov-17 2757.35 10451.8
PEL 7-Nov-17 2707.15 10350.15
PEL 8-Nov-17 2642.2 10303.15
PEL 9-Nov-17 2640.05 10308.95
PEL ### 2639 10321.75
PEL ### 2626.6 10224.95
PEL ### 2628.05 10186.6
PEL ### 2566.4 10118.05
PEL ### 106150 10214.75
PEL ### 2575.85 10283.6
PEL ### 107800 10298.75
PEL ### 2598.15 10326.9
PEL ### 106500 10342.3
PEL ### 2610.5 10348.75
PEL ### 109000 10389.7
PEL ### 2621.95 10399.55
PEL ### 2603.25 10370.25
PEL ### 108000 10361.3
PEL ### 2591.1 10226.55
PEL ### 111500 10121.8
PEL ### 2661.95 10127.75
PEL ### 2658.45 10118.25
PEL ### 114000 10044.1
PEL ### 2759.4 10166.7
PEL ### 115650 10265.65
PEL ### 2811.8 10322.25
PEL ### 114000 10240.15
PEL ### 2773.85 10192.95
PEL 1-Dec-17 114000 10252.1
PEL 1-Dec-17 2732.7 10333.25
PEL 4-Dec-17 2731 10388.75
PEL 5-Dec-17 112500 10463.2
PEL 5-Dec-17 2759.4 10444.2
PEL 6-Dec-17 2733 10440.3
PEL 7-Dec-17 2751.15 10493
PEL 8-Dec-17 119990 10531.5
PEL 8-Dec-17 2879.95 10490.75
PEL ### 116700 10477.9
PEL ### 2895 10530.7
PEL ### 113000 10435.55
PEL ### 2816.05 10442.2
PEL ### 2726.45 10443.2
PEL ### 2758.75 10504.8
PEL ### 113500 10558.85
PEL ### 2771.05 10623.6
PEL ### 2796.8 10637
PEL ### 2871 10632.2
PEL ### 2852.9 10651.2
PEL ### 2874.3 10681.25
PEL ### 119000 10741.55
PEL ### 2901.1 10700.45
PEL ### 2888.65 10788.55
PEL ### 2874.8 10817
PEL ### 2845.55 10894.7
PEL ### 2867.25 10966.2
PEL 1-Jan-18 2844.5 11083.7
PEL 2-Jan-18 2848.45 11086
PEL 3-Jan-18 116000 11069.65
PEL 3-Jan-18 2850.05 11130.4
PEL 4-Jan-18 2819.3 11049.65
PEL 5-Jan-18 2853.5 11027.7
PEL 8-Jan-18 2909.55 11016.9
PEL 9-Jan-18 2892.95 10760.6
PEL 10-Jan-18 2857.35 10666.55
PEL 11-Jan-18 2860.1 10498.25
PEL 12-Jan-18 2860.7 10476.7
PEL 15-Jan-18 2844 10576.85
PEL 16-Jan-18 2799.25 10454.95
PEL 17-Jan-18 117000 10539.75
PEL 17-Jan-18 2853.15 10500.9
PEL 18-Jan-18 2758.7 10545.5
PEL 19-Jan-18 2793.95 10452.3
PEL 22-Jan-18 2830.2 10378.4
PEL 23-Jan-18 2844.65 10360.4
PEL 24-Jan-18 2811.25 10397.45
PEL 25-Jan-18 2771.2 10382.7
PEL 29-Jan-18 2794.05 10491.05
PEL 30-Jan-18 2766.95 10582.6
PEL 31-Jan-18 2743 10554.3
PEL 1-Feb-18 2749.15 10492.85
PEL 2-Feb-18 2648.65 10458.35
PEL 5-Feb-18 2617 10358.85
PEL 6-Feb-18 2553.8 10249.25
PEL 7-Feb-18 2650.7 10154.2
PEL 8-Feb-18 2705.8 10242.65
PEL 9-Feb-18 2633.75 10226.85
PEL ### 2687.3 10421.4
PEL ### 2733.3 10426.85
PEL ### 2711 10410.9
PEL ### 2621.1 10360.15
PEL ### 2633.85 10195.15
PEL ### 105400 10094.25
PEL ### 2633.6 10124.35
PEL ### 2639.95 10155.25
PEL ### 2590.1 10114.75
PEL ### 2623.9 9998.05
PEL ### 2644 10130.65
PEL ### 2618.25 10184.15
PEL ### 106000 10113.7
PEL ### 2582.55 10211.8
PEL 1-Mar-18 2547.05 10245
PEL 5-Mar-18 2440.9 10128.4
PEL 6-Mar-18 100000 10325.15
PEL 6-Mar-18 2369.5 10331.6
PEL 7-Mar-18 98500 10379.35
PEL 7-Mar-18 2297.45 10402.25
PEL 8-Mar-18 96000 10417.15
PEL 8-Mar-18 2331.5 10458.65
PEL 9-Mar-18 100000 10480.6
PEL 9-Mar-18 2362.6 10528.35
PEL ### 2415.55 10548.7
PEL ### 103500 10526.2
PEL ### 2481.9 10565.3
PEL ### 2456.15 10564.05
PEL ### 104000 10584.7
PEL ### 2450.85 10614.35
PEL ### 2491.75 10570.55
PEL ### 2492.25 10617.8
PEL ### 2469.8 10692.3
PEL ### 2477.75 10739.35
PEL ### 2477.7 10718.05
PEL ### 2395.4 10679.65
PEL ### 2406.85 10618.25
PEL ### 2452.45 10715.5
PEL ### 104000 10717.8
PEL ### 2432.85 10741.7
PEL 2-Apr-18 2471.1 10716.55
PEL 3-Apr-18 2495.6 10806.5
PEL 4-Apr-18 106000 10806.6
PEL 4-Apr-18 2463.7 10801.85
PEL 5-Apr-18 2540.4 10741.1
PEL 6-Apr-18 109000 10682.7
PEL 6-Apr-18 2663.9 10596.4
PEL 9-Apr-18 2627.15 10516.7
PEL 10-Apr-18 2622.05 10536.7
PEL 11-Apr-18 2595.7 10430.35
PEL 12-Apr-18 105000 10513.85
PEL 12-Apr-18 2583.2 10605.15
PEL 13-Apr-18 105000 10688.65
PEL 13-Apr-18 2568.75 10633.3
PEL 16-Apr-18 105500 10614.35
PEL 16-Apr-18 2600.6 10736.15
PEL 17-Apr-18 2597.55 10696.2
PEL 18-Apr-18 2579.65 10628.5
PEL 19-Apr-18 106000 10593.15
PEL 19-Apr-18 2602.4 10684.65
PEL 20-Apr-18 2568.5 10768.35
PEL 23-Apr-18 2602.65 10767.65
PEL 24-Apr-18 2568.15 10786.95
PEL 25-Apr-18 2578.1 10842.85
PEL 26-Apr-18 2583.3 10856.7
PEL 27-Apr-18 2635.8 10808.05
PEL 30-Apr-18 106000 10817.7
PEL 30-Apr-18 2599.6
PEL 2-May-18 2581.6
PEL 3-May-18 2527.95
PEL 4-May-18 2490.2
PEL 7-May-18 2529.5
PEL 8-May-18 2499.85
PEL 9-May-18 2510.35
PEL ### 105000
PEL ### 2446.1
PEL ### 2433.85
PEL ### 2431
PEL ### 2435.6
PEL ### 103000
PEL ### 2418.75
PEL ### 104000
PEL ### 2397.7
PEL ### 102001
PEL ### 2347.3
PEL ### 2361.85
PEL ### 101800
PEL ### 2378.8
PEL ### 100000
PEL ### 2348.35
PEL ### 2392.05
PEL ### 100500
PEL ### 2404.6
PEL ### 2461.4
PEL ### 2405.75
PEL ### 2353.95
PEL ### 98750
PEL ### 2371.45
PEL 1-Jun-18 2438.1
PEL 4-Jun-18 98000
PEL 4-Jun-18 2406.85
PEL 5-Jun-18 93000
PEL 5-Jun-18 2331.25
PEL 6-Jun-18 2394
PEL 7-Jun-18 2408.2
PEL 8-Jun-18 2408.2
PEL 11-Jun-18 2414.5
PEL 12-Jun-18 2450.05
PEL 13-Jun-18 2443.05
PEL 14-Jun-18 2427.4
PEL 15-Jun-18 2501.45
Symbol Date Close PriceClose
SANOFI 16-Jun-16 4193.8 8140.75
SANOFI 17-Jun-16 4197.85 8170.2
SANOFI 20-Jun-16 4191.6 8238.5
SANOFI 21-Jun-16 4168.9 8219.9
SANOFI 22-Jun-16 4159.2 8203.7
SANOFI 23-Jun-16 4129.15 8270.45
SANOFI 24-Jun-16 4131.45 8088.6
SANOFI 27-Jun-16 4210.15 8094.7
SANOFI 28-Jun-16 4251.1 8127.85
SANOFI 29-Jun-16 4295 8204
SANOFI 30-Jun-16 4447.45 8287.75
SANOFI 1-Jul-16 4666.35 8328.35
SANOFI 4-Jul-16 4687.8 8370.7
SANOFI 5-Jul-16 4662.95 8335.95
SANOFI 7-Jul-16 4592.55 8337.9
SANOFI 8-Jul-16 4599.7 8323.2
SANOFI 11-Jul-16 4594 8467.9
SANOFI 12-Jul-16 4564.15 8521.05
SANOFI 13-Jul-16 4591.65 8519.5
SANOFI 14-Jul-16 4553.45 8565
SANOFI 15-Jul-16 4480.85 8541.4
SANOFI 18-Jul-16 4505.5 8508.7
SANOFI 19-Jul-16 4481.15 8528.55
SANOFI 20-Jul-16 4497.2 8565.85
SANOFI 21-Jul-16 4494.9 8510.1
SANOFI 22-Jul-16 4479.9 8541.2
SANOFI 25-Jul-16 4586.8 8635.65
SANOFI 26-Jul-16 4575.45 8590.65
SANOFI 27-Jul-16 4598.15 8615.8
SANOFI 28-Jul-16 4587.6 8666.3
SANOFI 29-Jul-16 4563.3 8638.5
SANOFI 1-Aug-16 4584.4 8636.55
SANOFI 2-Aug-16 4552.55 8622.9
SANOFI 3-Aug-16 4521.6 8544.85
SANOFI 4-Aug-16 4503.55 8551.1
SANOFI 5-Aug-16 4488.5 8683.15
SANOFI 8-Aug-16 4467.9 8711.35
SANOFI 9-Aug-16 4435.45 8678.25
SANOFI ### 4398.6 8575.3
SANOFI ### 4354.4 8592.15
SANOFI ### 4351.35 8672.15
SANOFI ### 4326.9 8642.55
SANOFI ### 4319.45 8624.05
SANOFI ### 4317.7 8673.25
SANOFI ### 4330.3 8666.9
SANOFI ### 4328.65 8629.15
SANOFI ### 4324.35 8632.6
SANOFI ### 4324.3 8650.3
SANOFI ### 4327.65 8592.2
SANOFI ### 4330.1 8572.55
SANOFI ### 4305.25 8607.45
SANOFI ### 4297.2 8744.35
SANOFI ### 4394.05 8786.2
SANOFI 1-Sep-16 4517.4 8774.65
SANOFI 2-Sep-16 4461.75 8809.65
SANOFI 6-Sep-16 4492.7 8943
SANOFI 7-Sep-16 4372.6 8917.95
SANOFI 8-Sep-16 4332.55 8952.5
SANOFI 9-Sep-16 4368 8866.7
SANOFI ### 4320.7 8715.6
SANOFI ### 4273 8726.6
SANOFI ### 4294.35 8742.55
SANOFI ### 4291.35 8779.85
SANOFI ### 4292.35 8808.4
SANOFI ### 4285.9 8775.9
SANOFI ### 4281.35 8777.15
SANOFI ### 4300.9 8867.45
SANOFI ### 4294.3 8831.55
SANOFI ### 4243.6 8723.05
SANOFI ### 4262.75 8706.4
SANOFI ### 4222.25 8745.15
SANOFI ### 4142.25 8591.25
SANOFI ### 4138.2 8611.15
SANOFI 3-Oct-16 4261.55 8738.1
SANOFI 4-Oct-16 4187.45 8769.15
SANOFI 5-Oct-16 4165.8 8743.95
SANOFI 6-Oct-16 4159.55 8709.55
SANOFI 7-Oct-16 4138.7 8697.6
SANOFI 10-Oct-16 4226.5 8708.8
SANOFI 13-Oct-16 4182.4 8573.35
SANOFI 14-Oct-16 4257.9 8583.4
SANOFI 17-Oct-16 4235 8520.4
SANOFI 18-Oct-16 4239.35 8677.9
SANOFI 19-Oct-16 4246.1 8659.1
SANOFI 20-Oct-16 4226.95 8699.4
SANOFI 21-Oct-16 4316.25 8693.05
SANOFI 24-Oct-16 4327.35 8708.95
SANOFI 25-Oct-16 4324.35 8691.3
SANOFI 26-Oct-16 4257 8615.25
SANOFI 27-Oct-16 4271.8 8615.25
SANOFI 28-Oct-16 4363.15 8638
SANOFI 30-Oct-16 4360.95 8625.7
SANOFI 1-Nov-16 4308.1 8626.25
SANOFI 2-Nov-16 4244.05 8514
SANOFI 3-Nov-16 4248.25 8484.95
SANOFI 4-Nov-16 4293.5 8433.75
SANOFI 7-Nov-16 4251.95 8497.05
SANOFI 8-Nov-16 4293.65 8543.55
SANOFI 9-Nov-16 4199.35 8432
SANOFI ### 4284.65 8525.75
SANOFI ### 4223.95 8296.3
SANOFI ### 4239.55 8108.45
SANOFI ### 4152.45 8111.6
SANOFI ### 4164.5 8079.95
SANOFI ### 4224.45 8074.1
SANOFI ### 4175.95 7929.1
SANOFI ### 4146 8002.3
SANOFI ### 4245.25 8033.3
SANOFI ### 4232.9 7965.5
SANOFI ### 4269.65 8114.3
SANOFI ### 4342.3 8126.9
SANOFI ### 4370.7 8142.15
SANOFI ### 4462 8224.5
SANOFI 1-Dec-16 4316.75 8192.9
SANOFI 2-Dec-16 4235.3 8086.8
SANOFI 5-Dec-16 4298.2 8128.75
SANOFI 6-Dec-16 4227.65 8143.15
SANOFI 7-Dec-16 4204.55 8102.05
SANOFI 8-Dec-16 4292.85 8246.85
SANOFI 9-Dec-16 4363 8261.75
SANOFI ### 4309.55 8170.8
SANOFI ### 4300.45 8221.8
SANOFI ### 4354.45 8182.45
SANOFI ### 4298.9 8153.6
SANOFI ### 4278.4 8139.45
SANOFI ### 4285.2 8104.35
SANOFI ### 4261.75 8082.4
SANOFI ### 4249 8061.3
SANOFI ### 4240.05 7979.1
SANOFI ### 4219.4 7985.75
SANOFI ### 4211.95 7908.25
SANOFI ### 4216 8032.85
SANOFI ### 4229.6 8034.85
SANOFI ### 4302.05 8103.6
SANOFI ### 4300.45 8185.8
SANOFI 2-Jan-17 4295.6 8179.5
SANOFI 3-Jan-17 4264.75 8192.25
SANOFI 4-Jan-17 4273.05 8190.5
SANOFI 5-Jan-17 4200.55 8273.8
SANOFI 6-Jan-17 4210.3 8243.8
SANOFI 9-Jan-17 4218.8 8236.05
SANOFI 10-Jan-17 4208.75 8288.6
SANOFI 11-Jan-17 4179.1 8380.65
SANOFI 12-Jan-17 4208.1 8407.2
SANOFI 13-Jan-17 4222.15 8400.35
SANOFI 16-Jan-17 4135.75 8412.8
SANOFI 17-Jan-17 4157.2 8398
SANOFI 18-Jan-17 4113.85 8417
SANOFI 19-Jan-17 4156.4 8435.1
SANOFI 20-Jan-17 4140.3 8349.35
SANOFI 23-Jan-17 4220.55 8391.5
SANOFI 24-Jan-17 4184.55 8475.8
SANOFI 25-Jan-17 4202.85 8602.75
SANOFI 27-Jan-17 4185.75 8641.25
SANOFI 30-Jan-17 4145.1 8632.75
SANOFI 31-Jan-17 4111.9 8561.3
SANOFI 1-Feb-17 4060.5 8716.4
SANOFI 2-Feb-17 4080 8734.25
SANOFI 3-Feb-17 4080.7 8740.95
SANOFI 6-Feb-17 4086.45 8801.05
SANOFI 7-Feb-17 4097.75 8768.3
SANOFI 8-Feb-17 4149.55 8769.05
SANOFI 9-Feb-17 4143.15 8778.4
SANOFI ### 4170.75 8793.55
SANOFI ### 4156.7 8805.05
SANOFI ### 4149.65 8792.3
SANOFI ### 4099.4 8724.7
SANOFI ### 4099.55 8778
SANOFI ### 4099.35 8821.7
SANOFI ### 4166.2 8879.2
SANOFI ### 4179.45 8907.85
SANOFI ### 4173.75 8926.9
SANOFI ### 4135.6 8939.5
SANOFI ### 4161.1 8896.7
SANOFI ### 4121.9 8879.6
SANOFI 1-Mar-17 4273.9 8945.8
SANOFI 2-Mar-17 4261.3 8899.75
SANOFI 3-Mar-17 4301.7 8897.55
SANOFI 6-Mar-17 4303.65 8963.45
SANOFI 7-Mar-17 4299.7 8946.9
SANOFI 8-Mar-17 4274.85 8924.3
SANOFI 9-Mar-17 4300.65 8927
SANOFI ### 4242.5 8934.55
SANOFI ### 4291.4 9087
SANOFI ### 4463.1 9084.8
SANOFI ### 4448.9 9153.7
SANOFI ### 4488.95 9160.05
SANOFI ### 4522.55 9126.85
SANOFI ### 4578.95 9121.5
SANOFI ### 4637.65 9030.45
SANOFI ### 4623.1 9086.3
SANOFI ### 4626.55 9108
SANOFI ### 4694.9 9045.2
SANOFI ### 4810.95 9100.8
SANOFI ### 4758.9 9143.8
SANOFI ### 4752.65 9173.75
SANOFI ### 4702.95 9173.75
SANOFI 3-Apr-17 4786.4 9237.85
SANOFI 5-Apr-17 4738.4 9265.15
SANOFI 6-Apr-17 4683.95 9261.95
SANOFI 7-Apr-17 4644.3 9198.3
SANOFI 10-Apr-17 4588.4 9181.45
SANOFI 11-Apr-17 4613.6 9237
SANOFI 12-Apr-17 4545.1 9203.45
SANOFI 13-Apr-17 4638.15 9150.8
SANOFI 17-Apr-17 4654.15 9139.3
SANOFI 18-Apr-17 4547.6 9105.15
SANOFI 19-Apr-17 4525.85 9103.5
SANOFI 20-Apr-17 4525.6 9136.4
SANOFI 21-Apr-17 4466 9119.4
SANOFI 24-Apr-17 4402 9217.95
SANOFI 25-Apr-17 4248.8 9306.6
SANOFI 26-Apr-17 4120.15 9351.85
SANOFI 27-Apr-17 4096.85 9342.15
SANOFI 28-Apr-17 4192.55 9304.05
SANOFI 2-May-17 4207.45 9313.8
SANOFI 3-May-17 4220.1 9311.95
SANOFI 4-May-17 4232.95 9359.9
SANOFI 5-May-17 4177.1 9285.3
SANOFI 8-May-17 4146.6 9314.05
SANOFI 9-May-17 4156.6 9316.85
SANOFI ### 4230.95 9407.3
SANOFI ### 4202.7 9422.4
SANOFI ### 4185.3 9400.9
SANOFI ### 4204.2 9445.4
SANOFI ### 4221.65 9512.25
SANOFI ### 4166.7 9525.75
SANOFI ### 4149.05 9429.45
SANOFI ### 4086.55 9427.9
SANOFI ### 4115.95 9438.25
SANOFI ### 4092.6 9386.15
SANOFI ### 4037.95 9360.55
SANOFI ### 4074.3 9509.75
SANOFI ### 4015.4 9595.1
SANOFI ### 4026.15 9604.9
SANOFI ### 4026.4 9624.55
SANOFI ### 4084.7 9621.25
SANOFI 1-Jun-17 4107.85 9616.1
SANOFI 2-Jun-17 4061.65 9653.5
SANOFI 5-Jun-17 4051.95 9675.1
SANOFI 6-Jun-17 4083.45 9637.15
SANOFI 7-Jun-17 4093.95 9663.9
SANOFI 8-Jun-17 4045.45 9647.25
SANOFI 9-Jun-17 4049.5 9668.25
SANOFI 12-Jun-17 4039.9 9616.4
SANOFI 13-Jun-17 4101.85 9606.9
SANOFI 14-Jun-17 4067.85 9618.15
SANOFI 15-Jun-17 4059.7 9578.05
SANOFI 16-Jun-17 4081.3 9588.05
SANOFI 19-Jun-17 4144.15 9657.55
SANOFI 20-Jun-17 4244.2 9653.5
SANOFI 21-Jun-17 4324.65 9633.6
SANOFI 22-Jun-17 4283.25 9630
SANOFI 23-Jun-17 4151.75 9574.95
SANOFI 27-Jun-17 4132.9 9511.4
SANOFI 28-Jun-17 4148.65 9491.25
SANOFI 29-Jun-17 4143.7 9504.1
SANOFI 30-Jun-17 4152.8 9520.9
SANOFI 3-Jul-17 4180.55 9615
SANOFI 4-Jul-17 4212.1 9613.3
SANOFI 5-Jul-17 4198.65 9637.6
SANOFI 6-Jul-17 4140.1 9674.55
SANOFI 7-Jul-17 4206.35 9665.8
SANOFI 10-Jul-17 4237.35 9771.05
SANOFI 11-Jul-17 4219.15 9786.05
SANOFI 12-Jul-17 4181.35 9816.1
SANOFI 13-Jul-17 4187.8 9891.7
SANOFI 14-Jul-17 4218.5 9886.35
SANOFI 17-Jul-17 4169.3 9915.95
SANOFI 18-Jul-17 4212.8 9827.15
SANOFI 19-Jul-17 4208.9 9899.6
SANOFI 20-Jul-17 4170.25 9873.3
SANOFI 21-Jul-17 4193.2 9915.25
SANOFI 24-Jul-17 4280.65 9966.4
SANOFI 25-Jul-17 4254.2 9964.55
SANOFI 26-Jul-17 4282.9 10020.65
SANOFI 27-Jul-17 4279 10020.55
SANOFI 28-Jul-17 4265 10014.5
SANOFI 31-Jul-17 4304.5 10077.1
SANOFI 1-Aug-17 4288.8 10114.65
SANOFI 2-Aug-17 4337.85 10081.5
SANOFI 3-Aug-17 4219.5 10013.65
SANOFI 4-Aug-17 4285.15 10066.4
SANOFI 7-Aug-17 4348.7 10057.4
SANOFI 8-Aug-17 4217.85 9978.55
SANOFI 9-Aug-17 4171.75 9908.05
SANOFI ### 4171.35 9820.25
SANOFI ### 4103.05 9710.8
SANOFI ### 4125.6 9794.15
SANOFI ### 4104.35 9897.3
SANOFI ### 4097.65 9904.15
SANOFI ### 4028.25 9837.4
SANOFI ### 3979.5 9754.35
SANOFI ### 3957.25 9765.55
SANOFI ### 3990.3 9852.5
SANOFI ### 4002.1 9857.05
SANOFI ### 4030.4 9912.8
SANOFI ### 3962.75 9796.05
SANOFI ### 3969.9 9884.4
SANOFI ### 4049.4 9917.9
SANOFI 1-Sep-17 4062.3 9974.4
SANOFI 4-Sep-17 4024.95 9912.85
SANOFI 5-Sep-17 3990.6 9952.2
SANOFI 6-Sep-17 3970.1 9916.2
SANOFI 7-Sep-17 3977.1 9929.9
SANOFI 8-Sep-17 3983.2 9934.8
SANOFI ### 4008.9 10006.05
SANOFI ### 4073.75 10093.05
SANOFI ### 4059.45 10079.3
SANOFI ### 4043.05 10086.6
SANOFI ### 4090.5 10085.4
SANOFI ### 4041.95 10153.1
SANOFI ### 4039.3 10147.55
SANOFI ### 4059.15 10141.15
SANOFI ### 4078.55 10121.9
SANOFI ### 4021.7 9964.4
SANOFI ### 4000.7 9872.6
SANOFI ### 4053.55 9871.5
SANOFI ### 4051.85 9735.75
SANOFI ### 4055.45 9768.95
SANOFI ### 4175.75 9788.6
SANOFI 3-Oct-17 4112.6 9859.5
SANOFI 4-Oct-17 4081.75 9914.9
SANOFI 5-Oct-17 4056.05 9888.7
SANOFI 6-Oct-17 4075.55 9979.7
SANOFI 9-Oct-17 4076.7 9988.75
SANOFI 10-Oct-17 4043.95 10016.95
SANOFI 11-Oct-17 4155.8 9984.8
SANOFI 12-Oct-17 4252.7 10096.4
SANOFI 13-Oct-17 4212.35 10167.45
SANOFI 16-Oct-17 4215.65 10230.85
SANOFI 17-Oct-17 4213.3 10234.45
SANOFI 18-Oct-17 4209.25 10210.85
SANOFI 19-Oct-17 4203.95 10146.55
SANOFI 23-Oct-17 4215.5 10184.85
SANOFI 24-Oct-17 4209.75 10207.7
SANOFI 25-Oct-17 4196.95 10295.35
SANOFI 26-Oct-17 4180.1 10343.8
SANOFI 27-Oct-17 4161 10323.05
SANOFI 30-Oct-17 4206.25 10363.65
SANOFI 31-Oct-17 4179.55 10335.3
SANOFI 1-Nov-17 4472.65 10440.5
SANOFI 2-Nov-17 4663.85 10423.8
SANOFI 3-Nov-17 4623.35 10452.5
SANOFI 6-Nov-17 4576.75 10451.8
SANOFI 7-Nov-17 4453 10350.15
SANOFI 8-Nov-17 4451.75 10303.15
SANOFI 9-Nov-17 4419.1 10308.95
SANOFI ### 4447.6 10321.75
SANOFI ### 4457.55 10224.95
SANOFI ### 4423.5 10186.6
SANOFI ### 4355.35 10118.05
SANOFI ### 4466.1 10214.75
SANOFI ### 4501.1 10283.6
SANOFI ### 4430 10298.75
SANOFI ### 4470.2 10326.9
SANOFI ### 4446.8 10342.3
SANOFI ### 4443.6 10348.75
SANOFI ### 4453.95 10389.7
SANOFI ### 4417.75 10399.55
SANOFI ### 4403.9 10370.25
SANOFI ### 4416.15 10361.3
SANOFI ### 4408.85 10226.55
SANOFI 1-Dec-17 4366.75 10121.8
SANOFI 4-Dec-17 4376.45 10127.75
SANOFI 5-Dec-17 4396.4 10118.25
SANOFI 6-Dec-17 4344.5 10044.1
SANOFI 7-Dec-17 4324.85 10166.7
SANOFI 8-Dec-17 4485 10265.65
SANOFI ### 4646.7 10322.25
SANOFI ### 4665.15 10240.15
SANOFI ### 4683.8 10192.95
SANOFI ### 4614.35 10252.1
SANOFI ### 4624.1 10333.25
SANOFI ### 4593.3 10388.75
SANOFI ### 4692.15 10463.2
SANOFI ### 4650.85 10444.2
SANOFI ### 4726.5 10440.3
SANOFI ### 4726.45 10493
SANOFI ### 4656.95 10531.5
SANOFI ### 4728.35 10490.75
SANOFI ### 4737.85 10477.9
SANOFI ### 4740.1 10530.7
SANOFI 1-Jan-18 4699.2 10435.55
SANOFI 2-Jan-18 4676.15 10442.2
SANOFI 3-Jan-18 4661.85 10443.2
SANOFI 4-Jan-18 4671.55 10504.8
SANOFI 5-Jan-18 4648.35 10558.85
SANOFI 8-Jan-18 4695.8 10623.6
SANOFI 9-Jan-18 4801.8 10637
SANOFI 10-Jan-18 4697.7 10632.2
SANOFI 11-Jan-18 4681.8 10651.2
SANOFI 12-Jan-18 4695.85 10681.25
SANOFI 15-Jan-18 4713.3 10741.55
SANOFI 16-Jan-18 4710.25 10700.45
SANOFI 17-Jan-18 4682.7 10788.55
SANOFI 18-Jan-18 4677.9 10817
SANOFI 19-Jan-18 4743.15 10894.7
SANOFI 22-Jan-18 4712.4 10966.2
SANOFI 23-Jan-18 4714.35 11083.7
SANOFI 24-Jan-18 4767.55 11086
SANOFI 25-Jan-18 4903.55 11069.65
SANOFI 29-Jan-18 5051.15 11130.4
SANOFI 30-Jan-18 4960.05 11049.65
SANOFI 31-Jan-18 4971.45 11027.7
SANOFI 1-Feb-18 4977.8 11016.9
SANOFI 2-Feb-18 4989.15 10760.6
SANOFI 5-Feb-18 4931.05 10666.55
SANOFI 6-Feb-18 4776.55 10498.25
SANOFI 7-Feb-18 4787.2 10476.7
SANOFI 8-Feb-18 4720.45 10576.85
SANOFI 9-Feb-18 4724.9 10454.95
SANOFI ### 4818.05 10539.75
SANOFI ### 4866.7 10500.9
SANOFI ### 4872.65 10545.5
SANOFI ### 4938.4 10452.3
SANOFI ### 4799.15 10378.4
SANOFI ### 4855.6 10360.4
SANOFI ### 4842.55 10397.45
SANOFI ### 4835.65 10382.7
SANOFI ### 4825.95 10491.05
SANOFI ### 4916.9 10582.6
SANOFI ### 4969.95 10554.3
SANOFI ### 5096.25 10492.85
SANOFI 1-Mar-18 5123 10458.35
SANOFI 5-Mar-18 5071.9 10358.85
SANOFI 6-Mar-18 5026.1 10249.25
SANOFI 7-Mar-18 5047.4 10154.2
SANOFI 8-Mar-18 5100.45 10242.65
SANOFI 9-Mar-18 5089.05 10226.85
SANOFI ### 5079.4 10421.4
SANOFI ### 5229.25 10426.85
SANOFI ### 5224.25 10410.9
SANOFI ### 5174.1 10360.15
SANOFI ### 5092.05 10195.15
SANOFI ### 5063.55 10094.25
SANOFI ### 5026.15 10124.35
SANOFI ### 5074.85 10155.25
SANOFI ### 5119 10114.75
SANOFI ### 5080.6 9998.05
SANOFI ### 5117.9 10130.65
SANOFI ### 5205.4 10184.15
SANOFI ### 5189.65 10113.7
SANOFI 2-Apr-18 5116.05 10211.8
SANOFI 3-Apr-18 5167.15 10245
SANOFI 4-Apr-18 5119.8 10128.4
SANOFI 5-Apr-18 5088.1 10325.15
SANOFI 6-Apr-18 5099.85 10331.6
SANOFI 9-Apr-18 5076.75 10379.35
SANOFI 10-Apr-18 5023.35 10402.25
SANOFI 11-Apr-18 5100.4 10417.15
SANOFI 12-Apr-18 5067.7 10458.65
SANOFI 13-Apr-18 5069.5 10480.6
SANOFI 16-Apr-18 5069.8 10528.35
SANOFI 17-Apr-18 5078.6 10548.7
SANOFI 18-Apr-18 5021.2 10526.2
SANOFI 19-Apr-18 5012.2 10565.3
SANOFI 20-Apr-18 4998.05 10564.05
SANOFI 23-Apr-18 4920.8 10584.7
SANOFI 24-Apr-18 4948.35 10614.35
SANOFI 25-Apr-18 4934.6 10570.55
SANOFI 26-Apr-18 4839.65 10617.8
SANOFI 27-Apr-18 4846.85 10692.3
SANOFI 30-Apr-18 4862.6 10739.35
SANOFI 2-May-18 4895.2 10718.05
SANOFI 3-May-18 4828.8 10679.65
SANOFI 4-May-18 4837.7 10618.25
SANOFI 7-May-18 4827.95 10715.5
SANOFI 8-May-18 4877 10717.8
SANOFI 9-May-18 4897.4 10741.7
SANOFI ### 4858.6 10716.55
SANOFI ### 4927.35 10806.5
SANOFI ### 4883.25 10806.6
SANOFI ### 4864.05 10801.85
SANOFI ### 4901.5 10741.1
SANOFI ### 4923.85 10682.7
SANOFI ### 4914.6 10596.4
SANOFI ### 4934.55 10516.7
SANOFI ### 4958.15 10536.7
SANOFI ### 4934.15 10430.35
SANOFI ### 4926.75 10513.85
SANOFI ### 4920.85 10605.15
SANOFI ### 4937.25 10688.65
SANOFI ### 5032.05 10633.3
SANOFI ### 5024.05 10614.35
SANOFI ### 5000.9 10736.15
SANOFI 1-Jun-18 4988.3 10696.2
SANOFI 4-Jun-18 5026.15 10628.5
SANOFI 5-Jun-18 5068.35 10593.15
SANOFI 6-Jun-18 5162.95 10684.65
SANOFI 7-Jun-18 5189.5 10768.35
SANOFI 8-Jun-18 5204.1 10767.65
SANOFI 11-Jun-18 5240.8 10786.95
SANOFI 12-Jun-18 5201.15 10842.85
SANOFI 13-Jun-18 5086.1 10856.7
SANOFI 14-Jun-18 5086.05 10808.05
SANOFI 15-Jun-18 5092.7 10817.7
Symbol Date Close PriceClose
SAREGAM 16-Jun-16 295.4 8140.75
SAREGAM 17-Jun-16 293.35 8170.2
SAREGAM 20-Jun-16 292.95 8238.5
SAREGAM 21-Jun-16 292 8219.9
SAREGAM 22-Jun-16 287.1 8203.7
SAREGAM 23-Jun-16 288.75 8270.45
SAREGAM 24-Jun-16 283.2 8088.6
SAREGAM 27-Jun-16 284.85 8094.7
SAREGAM 28-Jun-16 287.85 8127.85
SAREGAM 29-Jun-16 293.85 8204
SAREGAM 30-Jun-16 292.3 8287.75
SAREGAM 1-Jul-16 293.15 8328.35
SAREGAM 4-Jul-16 300.1 8370.7
SAREGAM 5-Jul-16 297.5 8335.95
SAREGAM 7-Jul-16 299.3 8337.9
SAREGAM 8-Jul-16 294.7 8323.2
SAREGAM 11-Jul-16 305.25 8467.9
SAREGAM 12-Jul-16 294.95 8521.05
SAREGAM 13-Jul-16 289.2 8519.5
SAREGAM 14-Jul-16 286.6 8565
SAREGAM 15-Jul-16 285.5 8541.4
SAREGAM 18-Jul-16 287.4 8508.7
SAREGAM 19-Jul-16 287.95 8528.55
SAREGAM 20-Jul-16 291.3 8565.85
SAREGAM 21-Jul-16 286.3 8510.1
SAREGAM 22-Jul-16 287 8541.2
SAREGAM 25-Jul-16 287.25 8635.65
SAREGAM 26-Jul-16 281.65 8590.65
SAREGAM 27-Jul-16 281.15 8615.8
SAREGAM 28-Jul-16 281.25 8666.3
SAREGAM 29-Jul-16 276.6 8638.5
SAREGAM 1-Aug-16 273.35 8636.55
SAREGAM 2-Aug-16 279.2 8622.9
SAREGAM 3-Aug-16 262.5 8544.85
SAREGAM 4-Aug-16 260.35 8551.1
SAREGAM 5-Aug-16 256.45 8683.15
SAREGAM 8-Aug-16 260.65 8711.35
SAREGAM 9-Aug-16 258.25 8678.25
SAREGAM ### 245.35 8575.3
SAREGAM ### 232.8 8592.15
SAREGAM ### 230.75 8672.15
SAREGAM ### 234.1 8642.55
SAREGAM ### 234.65 8624.05
SAREGAM ### 252.1 8673.25
SAREGAM ### 250.05 8666.9
SAREGAM ### 243.95 8629.15
SAREGAM ### 243.75 8632.6
SAREGAM ### 244.15 8650.3
SAREGAM ### 236.3 8592.2
SAREGAM ### 232.45 8572.55
SAREGAM ### 233.4 8607.45
SAREGAM ### 241.75 8744.35
SAREGAM ### 236.1 8786.2
SAREGAM 1-Sep-16 239.85 8774.65
SAREGAM 2-Sep-16 240.6 8809.65
SAREGAM 6-Sep-16 252.15 8943
SAREGAM 7-Sep-16 246 8917.95
SAREGAM 8-Sep-16 243.7 8952.5
SAREGAM 9-Sep-16 240.3 8866.7
SAREGAM ### 235.05 8715.6
SAREGAM ### 234.05 8726.6
SAREGAM ### 233.3 8742.55
SAREGAM ### 238.5 8779.85
SAREGAM ### 234.3 8808.4
SAREGAM ### 237.2 8775.9
SAREGAM ### 234.25 8777.15
SAREGAM ### 234.8 8867.45
SAREGAM ### 238.2 8831.55
SAREGAM ### 236.15 8723.05
SAREGAM ### 232.85 8706.4
SAREGAM ### 233.9 8745.15
SAREGAM ### 216.35 8591.25
SAREGAM ### 224 8611.15
SAREGAM 3-Oct-16 226.35 8738.1
SAREGAM 4-Oct-16 223.25 8769.15
SAREGAM 5-Oct-16 228.4 8743.95
SAREGAM 6-Oct-16 234.45 8709.55
SAREGAM 7-Oct-16 226.55 8697.6
SAREGAM 10-Oct-16 234.15 8708.8
SAREGAM 13-Oct-16 233.9 8573.35
SAREGAM 14-Oct-16 237.55 8583.4
SAREGAM 17-Oct-16 233.45 8520.4
SAREGAM 18-Oct-16 241.5 8677.9
SAREGAM 19-Oct-16 240.15 8659.1
SAREGAM 20-Oct-16 240 8699.4
SAREGAM 21-Oct-16 234.4 8693.05
SAREGAM 24-Oct-16 242.7 8708.95
SAREGAM 25-Oct-16 241.8 8691.3
SAREGAM 26-Oct-16 290.15 8615.25
SAREGAM 27-Oct-16 272.1 8615.25
SAREGAM 28-Oct-16 277.05 8638
SAREGAM 30-Oct-16 281.4 8625.7
SAREGAM 1-Nov-16 282.8 8626.25
SAREGAM 2-Nov-16 270.3 8514
SAREGAM 3-Nov-16 260.8 8484.95
SAREGAM 4-Nov-16 246.85 8433.75
SAREGAM 7-Nov-16 254.15 8497.05
SAREGAM 8-Nov-16 251.5 8543.55
SAREGAM 9-Nov-16 236.25 8432
SAREGAM ### 229 8525.75
SAREGAM ### 220.55 8296.3
SAREGAM ### 206.6 8108.45
SAREGAM ### 207 8111.6
SAREGAM ### 197.6 8079.95
SAREGAM ### 200.3 8074.1
SAREGAM ### 190.25 7929.1
SAREGAM ### 189.05 8002.3
SAREGAM ### 196.75 8033.3
SAREGAM ### 197.05 7965.5
SAREGAM ### 200.35 8114.3
SAREGAM ### 196 8126.9
SAREGAM ### 201.5 8142.15
SAREGAM ### 241.8 8224.5
SAREGAM 1-Dec-16 231.25 8192.9
SAREGAM 2-Dec-16 229.9 8086.8
SAREGAM 5-Dec-16 234.1 8128.75
SAREGAM 6-Dec-16 230.45 8143.15
SAREGAM 7-Dec-16 227.7 8102.05
SAREGAM 8-Dec-16 226.15 8246.85
SAREGAM 9-Dec-16 226.75 8261.75
SAREGAM ### 220.85 8170.8
SAREGAM ### 245.85 8221.8
SAREGAM ### 230.4 8182.45
SAREGAM ### 226.15 8153.6
SAREGAM ### 226.95 8139.45
SAREGAM ### 229.75 8104.35
SAREGAM ### 223.6 8082.4
SAREGAM ### 223 8061.3
SAREGAM ### 217.4 7979.1
SAREGAM ### 213.5 7985.75
SAREGAM ### 203.25 7908.25
SAREGAM ### 209.65 8032.85
SAREGAM ### 212.65 8034.85
SAREGAM ### 212.5 8103.6
SAREGAM ### 215.1 8185.8
SAREGAM 2-Jan-17 217.75 8179.5
SAREGAM 3-Jan-17 224.8 8192.25
SAREGAM 4-Jan-17 232.9 8190.5
SAREGAM 5-Jan-17 232.25 8273.8
SAREGAM 6-Jan-17 228.45 8243.8
SAREGAM 9-Jan-17 223.35 8236.05
SAREGAM 10-Jan-17 225.95 8288.6
SAREGAM 11-Jan-17 228.8 8380.65
SAREGAM 12-Jan-17 225.75 8407.2
SAREGAM 13-Jan-17 236.9 8400.35
SAREGAM 16-Jan-17 234.75 8412.8
SAREGAM 17-Jan-17 231.1 8398
SAREGAM 18-Jan-17 231.05 8417
SAREGAM 19-Jan-17 238.2 8435.1
SAREGAM 20-Jan-17 237.45 8349.35
SAREGAM 23-Jan-17 238.25 8391.5
SAREGAM 24-Jan-17 239.45 8475.8
SAREGAM 25-Jan-17 236.65 8602.75
SAREGAM 27-Jan-17 227.9 8641.25
SAREGAM 30-Jan-17 229.15 8632.75
SAREGAM 31-Jan-17 222.05 8561.3
SAREGAM 1-Feb-17 221.75 8716.4
SAREGAM 2-Feb-17 221.4 8734.25
SAREGAM 3-Feb-17 222.8 8740.95
SAREGAM 6-Feb-17 222.2 8801.05
SAREGAM 7-Feb-17 219.75 8768.3
SAREGAM 8-Feb-17 221.5 8769.05
SAREGAM 9-Feb-17 225.05 8778.4
SAREGAM ### 222.35 8793.55
SAREGAM ### 219.45 8805.05
SAREGAM ### 216.4 8792.3
SAREGAM ### 213.75 8724.7
SAREGAM ### 211.25 8778
SAREGAM ### 205.15 8821.7
SAREGAM ### 209.35 8879.2
SAREGAM ### 212.4 8907.85
SAREGAM ### 211.95 8926.9
SAREGAM ### 212.55 8939.5
SAREGAM ### 209.95 8896.7
SAREGAM ### 207.7 8879.6
SAREGAM 1-Mar-17 210.6 8945.8
SAREGAM 2-Mar-17 206.3 8899.75
SAREGAM 3-Mar-17 209.35 8897.55
SAREGAM 6-Mar-17 210.4 8963.45
SAREGAM 7-Mar-17 206.5 8946.9
SAREGAM 8-Mar-17 206.5 8924.3
SAREGAM 9-Mar-17 205.8 8927
SAREGAM ### 206.95 8934.55
SAREGAM ### 206.15 9087
SAREGAM ### 205.85 9084.8
SAREGAM ### 212.15 9153.7
SAREGAM ### 209 9160.05
SAREGAM ### 212.4 9126.85
SAREGAM ### 210.45 9121.5
SAREGAM ### 206.5 9030.45
SAREGAM ### 209.25 9086.3
SAREGAM ### 209.85 9108
SAREGAM ### 209.1 9045.2
SAREGAM ### 220.4 9100.8
SAREGAM ### 242.7 9143.8
SAREGAM ### 233.75 9173.75
SAREGAM ### 233.65 9173.75
SAREGAM 3-Apr-17 236.95 9237.85
SAREGAM 5-Apr-17 239.5 9265.15
SAREGAM 6-Apr-17 237.5 9261.95
SAREGAM 7-Apr-17 241.55 9198.3
SAREGAM 10-Apr-17 237.4 9181.45
SAREGAM 11-Apr-17 256.9 9237
SAREGAM 12-Apr-17 254.15 9203.45
SAREGAM 13-Apr-17 253.05 9150.8
SAREGAM 17-Apr-17 246.25 9139.3
SAREGAM 18-Apr-17 246.35 9105.15
SAREGAM 19-Apr-17 245.05 9103.5
SAREGAM 20-Apr-17 244.6 9136.4
SAREGAM 21-Apr-17 241.7 9119.4
SAREGAM 24-Apr-17 243.4 9217.95
SAREGAM 25-Apr-17 249 9306.6
SAREGAM 26-Apr-17 241.75 9351.85
SAREGAM 27-Apr-17 239.35 9342.15
SAREGAM 28-Apr-17 239.15 9304.05
SAREGAM 2-May-17 240.6 9313.8
SAREGAM 3-May-17 261.85 9311.95
SAREGAM 4-May-17 254.25 9359.9
SAREGAM 5-May-17 244.6 9285.3
SAREGAM 8-May-17 246 9314.05
SAREGAM 9-May-17 251.85 9316.85
SAREGAM ### 251.3 9407.3
SAREGAM ### 248.9 9422.4
SAREGAM ### 249.5 9400.9
SAREGAM ### 248.3 9445.4
SAREGAM ### 246.75 9512.25
SAREGAM ### 246.7 9525.75
SAREGAM ### 241.65 9429.45
SAREGAM ### 236.3 9427.9
SAREGAM ### 238.3 9438.25
SAREGAM ### 234.9 9386.15
SAREGAM ### 225.55 9360.55
SAREGAM ### 229.05 9509.75
SAREGAM ### 238 9595.1
SAREGAM ### 230.55 9604.9
SAREGAM ### 231.35 9624.55
SAREGAM ### 232.1 9621.25
SAREGAM 1-Jun-17 230 9616.1
SAREGAM 2-Jun-17 231.65 9653.5
SAREGAM 5-Jun-17 230.7 9675.1
SAREGAM 6-Jun-17 226.1 9637.15
SAREGAM 7-Jun-17 221.85 9663.9
SAREGAM 8-Jun-17 220.05 9647.25
SAREGAM 9-Jun-17 228.45 9668.25
SAREGAM 12-Jun-17 228.6 9616.4
SAREGAM 13-Jun-17 253.05 9606.9
SAREGAM 14-Jun-17 260.75 9618.15
SAREGAM 15-Jun-17 275.85 9578.05
SAREGAM 16-Jun-17 262.55 9588.05
SAREGAM 19-Jun-17 275.25 9657.55
SAREGAM 20-Jun-17 271.6 9653.5
SAREGAM 21-Jun-17 273.5 9633.6
SAREGAM 22-Jun-17 262.65 9630
SAREGAM 23-Jun-17 253.25 9574.95
SAREGAM 27-Jun-17 265.95 9511.4
SAREGAM 28-Jun-17 283.1 9491.25
SAREGAM 29-Jun-17 285.85 9504.1
SAREGAM 30-Jun-17 282.55 9520.9
SAREGAM 3-Jul-17 281.05 9615
SAREGAM 4-Jul-17 272.2 9613.3
SAREGAM 5-Jul-17 272.8 9637.6
SAREGAM 6-Jul-17 267.85 9674.55
SAREGAM 7-Jul-17 300 9665.8
SAREGAM 10-Jul-17 321.95 9771.05
SAREGAM 11-Jul-17 318.85 9786.05
SAREGAM 12-Jul-17 332.25 9816.1
SAREGAM 13-Jul-17 335.45 9891.7
SAREGAM 14-Jul-17 327.4 9886.35
SAREGAM 17-Jul-17 321.9 9915.95
SAREGAM 18-Jul-17 321.25 9827.15
SAREGAM 19-Jul-17 338.35 9899.6
SAREGAM 20-Jul-17 360.75 9873.3
SAREGAM 21-Jul-17 366.85 9915.25
SAREGAM 24-Jul-17 414.6 9966.4
SAREGAM 25-Jul-17 416.4 9964.55
SAREGAM 26-Jul-17 404.95 10020.65
SAREGAM 27-Jul-17 396 10020.55
SAREGAM 28-Jul-17 410.6 10014.5
SAREGAM 31-Jul-17 402.15 10077.1
SAREGAM 1-Aug-17 402.95 10114.65
SAREGAM 2-Aug-17 411.7 10081.5
SAREGAM 3-Aug-17 406.9 10013.65
SAREGAM 4-Aug-17 409.95 10066.4
SAREGAM 7-Aug-17 411.4 10057.4
SAREGAM 8-Aug-17 379.1 9978.55
SAREGAM 9-Aug-17 365.9 9908.05
SAREGAM ### 358.85 9820.25
SAREGAM ### 371.25 9710.8
SAREGAM ### 375.6 9794.15
SAREGAM ### 374.4 9897.3
SAREGAM ### 403.55 9904.15
SAREGAM ### 394.25 9837.4
SAREGAM ### 394.75 9754.35
SAREGAM ### 390.3 9765.55
SAREGAM ### 396.55 9852.5
SAREGAM ### 395.55 9857.05
SAREGAM ### 426.3 9912.8
SAREGAM ### 416.5 9796.05
SAREGAM ### 425.45 9884.4
SAREGAM ### 443.8 9917.9
SAREGAM 1-Sep-17 448.3 9974.4
SAREGAM 4-Sep-17 470.3 9912.85
SAREGAM 5-Sep-17 491.9 9952.2
SAREGAM 6-Sep-17 501 9916.2
SAREGAM 7-Sep-17 512.6 9929.9
SAREGAM 8-Sep-17 501.5 9934.8
SAREGAM ### 495.25 10006.05
SAREGAM ### 483.55 10093.05
SAREGAM ### 473.4 10079.3
SAREGAM ### 500.55 10086.6
SAREGAM ### 484.05 10085.4
SAREGAM ### 478.1 10153.1
SAREGAM ### 465.45 10147.55
SAREGAM ### 468.55 10141.15
SAREGAM ### 456.4 10121.9
SAREGAM ### 426.95 9964.4
SAREGAM ### 427.7 9872.6
SAREGAM ### 431.3 9871.5
SAREGAM ### 422.05 9735.75
SAREGAM ### 423.1 9768.95
SAREGAM ### 418.35 9788.6
SAREGAM 3-Oct-17 419.85 9859.5
SAREGAM 4-Oct-17 490.35 9914.9
SAREGAM 5-Oct-17 479.2 9888.7
SAREGAM 6-Oct-17 500 9979.7
SAREGAM 9-Oct-17 493.9 9988.75
SAREGAM 10-Oct-17 557.1 10016.95
SAREGAM 11-Oct-17 540.05 9984.8
SAREGAM 12-Oct-17 567.15 10096.4
SAREGAM 13-Oct-17 568.2 10167.45
SAREGAM 16-Oct-17 562.15 10230.85
SAREGAM 17-Oct-17 598.7 10234.45
SAREGAM 18-Oct-17 584.75 10210.85
SAREGAM 19-Oct-17 575.35 10146.55
SAREGAM 23-Oct-17 601.6 10184.85
SAREGAM 24-Oct-17 608.35 10207.7
SAREGAM 25-Oct-17 612.4 10295.35
SAREGAM 26-Oct-17 646.25 10343.8
SAREGAM 27-Oct-17 656.25 10323.05
SAREGAM 30-Oct-17 679.4 10363.65
SAREGAM 31-Oct-17 676.35 10335.3
SAREGAM 1-Nov-17 677.6 10440.5
SAREGAM 2-Nov-17 712.55 10423.8
SAREGAM 3-Nov-17 687.25 10452.5
SAREGAM 6-Nov-17 704.55 10451.8
SAREGAM 7-Nov-17 674.45 10350.15
SAREGAM 8-Nov-17 634.9 10303.15
SAREGAM 9-Nov-17 742.1 10308.95
SAREGAM ### 838.35 10321.75
SAREGAM ### 868.75 10224.95
SAREGAM ### 839.4 10186.6
SAREGAM ### 791.45 10118.05
SAREGAM ### 916.45 10214.75
SAREGAM ### 878.7 10283.6
SAREGAM ### 902.85 10298.75
SAREGAM ### 884.85 10326.9
SAREGAM ### 886.25 10342.3
SAREGAM ### 870.3 10348.75
SAREGAM ### 853.85 10389.7
SAREGAM ### 880.7 10399.55
SAREGAM ### 894 10370.25
SAREGAM ### 883.8 10361.3
SAREGAM ### 860.6 10226.55
SAREGAM 1-Dec-17 873.3 10121.8
SAREGAM 4-Dec-17 851.7 10127.75
SAREGAM 5-Dec-17 843.8 10118.25
SAREGAM 6-Dec-17 785.45 10044.1
SAREGAM 7-Dec-17 815.4 10166.7
SAREGAM 8-Dec-17 828.7 10265.65
SAREGAM ### 825.25 10322.25
SAREGAM ### 810.1 10240.15
SAREGAM ### 786 10192.95
SAREGAM ### 800.35 10252.1
SAREGAM ### 796.1 10333.25
SAREGAM ### 784.45 10388.75
SAREGAM ### 802.35 10463.2
SAREGAM ### 809.85 10444.2
SAREGAM ### 880.65 10440.3
SAREGAM ### 889.25 10493
SAREGAM ### 874.9 10531.5
SAREGAM ### 860.5 10490.75
SAREGAM ### 848.7 10477.9
SAREGAM ### 829.75 10530.7
SAREGAM 1-Jan-18 814.65 10435.55
SAREGAM 2-Jan-18 792.8 10442.2
SAREGAM 3-Jan-18 853.4 10443.2
SAREGAM 4-Jan-18 840.25 10504.8
SAREGAM 5-Jan-18 832.7 10558.85
SAREGAM 8-Jan-18 816.55 10623.6
SAREGAM 9-Jan-18 853.7 10637
SAREGAM 10-Jan-18 829.25 10632.2
SAREGAM 11-Jan-18 828.9 10651.2
SAREGAM 12-Jan-18 840 10681.25
SAREGAM 15-Jan-18 827.95 10741.55
SAREGAM 16-Jan-18 814 10700.45
SAREGAM 17-Jan-18 809.8 10788.55
SAREGAM 18-Jan-18 788.05 10817
SAREGAM 19-Jan-18 786.35 10894.7
SAREGAM 22-Jan-18 802.6 10966.2
SAREGAM 23-Jan-18 829.85 11083.7
SAREGAM 24-Jan-18 766.6 11086
SAREGAM 25-Jan-18 758.2 11069.65
SAREGAM 29-Jan-18 732.75 11130.4
SAREGAM 30-Jan-18 690.75 11049.65
SAREGAM 31-Jan-18 717 11027.7
SAREGAM 1-Feb-18 684.8 11016.9
SAREGAM 2-Feb-18 678.25 10760.6
SAREGAM 5-Feb-18 681.9 10666.55
SAREGAM 6-Feb-18 684.55 10498.25
SAREGAM 7-Feb-18 678.2 10476.7
SAREGAM 8-Feb-18 733.7 10576.85
SAREGAM 9-Feb-18 762.95 10454.95
SAREGAM ### 763.5 10539.75
SAREGAM ### 761.8 10500.9
SAREGAM ### 740.65 10545.5
SAREGAM ### 718.4 10452.3
SAREGAM ### 674.7 10378.4
SAREGAM ### 676.75 10360.4
SAREGAM ### 670.35 10397.45
SAREGAM ### 675.3 10382.7
SAREGAM ### 695.75 10491.05
SAREGAM ### 702.2 10582.6
SAREGAM ### 707.1 10554.3
SAREGAM ### 704.7 10492.85
SAREGAM 1-Mar-18 705.85 10458.35
SAREGAM 5-Mar-18 693.1 10358.85
SAREGAM 6-Mar-18 678.3 10249.25
SAREGAM 7-Mar-18 666.45 10154.2
SAREGAM 8-Mar-18 673.75 10242.65
SAREGAM 9-Mar-18 660.6 10226.85
SAREGAM ### 666.1 10421.4
SAREGAM ### 690 10426.85
SAREGAM ### 685.35 10410.9
SAREGAM ### 698.3 10360.15
SAREGAM ### 692.6 10195.15
SAREGAM ### 677.25 10094.25
SAREGAM ### 657.2 10124.35
SAREGAM ### 669.3 10155.25
SAREGAM ### 671.75 10114.75
SAREGAM ### 660.1 9998.05
SAREGAM ### 662.1 10130.65
SAREGAM ### 669.1 10184.15
SAREGAM ### 655.65 10113.7
SAREGAM 2-Apr-18 688 10211.8
SAREGAM 3-Apr-18 718.25 10245
SAREGAM 4-Apr-18 719.2 10128.4
SAREGAM 5-Apr-18 748.3 10325.15
SAREGAM 6-Apr-18 735.05 10331.6
SAREGAM 9-Apr-18 743.35 10379.35
SAREGAM 10-Apr-18 738.4 10402.25
SAREGAM 11-Apr-18 725.95 10417.15
SAREGAM 12-Apr-18 737.75 10458.65
SAREGAM 13-Apr-18 760.35 10480.6
SAREGAM 16-Apr-18 764.95 10528.35
SAREGAM 17-Apr-18 747.75 10548.7
SAREGAM 18-Apr-18 733.15 10526.2
SAREGAM 19-Apr-18 742.2 10565.3
SAREGAM 20-Apr-18 737.9 10564.05
SAREGAM 23-Apr-18 737.15 10584.7
SAREGAM 24-Apr-18 757.5 10614.35
SAREGAM 25-Apr-18 733.05 10570.55
SAREGAM 26-Apr-18 742.9 10617.8
SAREGAM 27-Apr-18 732.35 10692.3
SAREGAM 30-Apr-18 724.2 10739.35
SAREGAM 2-May-18 718.4 10718.05
SAREGAM 3-May-18 713.45 10679.65
SAREGAM 4-May-18 720.3 10618.25
SAREGAM 7-May-18 741.65 10715.5
SAREGAM 8-May-18 738.85 10717.8
SAREGAM 9-May-18 759.65 10741.7
SAREGAM ### 783.3 10716.55
SAREGAM ### 796.75 10806.5
SAREGAM ### 844.25 10806.6
SAREGAM ### 851.5 10801.85
SAREGAM ### 822.8 10741.1
SAREGAM ### 845.4 10682.7
SAREGAM ### 840.65 10596.4
SAREGAM ### 792.45 10516.7
SAREGAM ### 796.2 10536.7
SAREGAM ### 794.5 10430.35
SAREGAM ### 776.95 10513.85
SAREGAM ### 798.85 10605.15
SAREGAM ### 804.5 10688.65
SAREGAM ### 814.55 10633.3
SAREGAM ### 824.7 10614.35
SAREGAM ### 809.25 10736.15
SAREGAM 1-Jun-18 789.2 10696.2
SAREGAM 4-Jun-18 758.65 10628.5
SAREGAM 5-Jun-18 734.05 10593.15
SAREGAM 6-Jun-18 758.15 10684.65
SAREGAM 7-Jun-18 768.1 10768.35
SAREGAM 8-Jun-18 766.85 10767.65
SAREGAM 11-Jun-18 734.75 10786.95
SAREGAM 12-Jun-18 732 10842.85
SAREGAM 13-Jun-18 730.45 10856.7
SAREGAM 14-Jun-18 735.75 10808.05
SAREGAM 15-Jun-18 725.8 10817.7
Symbol Date Close PriceClose
SIEMENS 16-Jun-16 1252.7 8140.75
SIEMENS 17-Jun-16 1262.35 8170.2
SIEMENS 20-Jun-16 1266.15 8238.5
SIEMENS 21-Jun-16 1265.55 8219.9
SIEMENS 22-Jun-16 1265.7 8203.7
SIEMENS 23-Jun-16 1266.25 8270.45
SIEMENS 24-Jun-16 1257.4 8088.6
SIEMENS 27-Jun-16 1255.45 8094.7
SIEMENS 28-Jun-16 1293.4 8127.85
SIEMENS 29-Jun-16 1285.25 8204
SIEMENS 30-Jun-16 1309.7 8287.75
SIEMENS 1-Jul-16 1302.55 8328.35
SIEMENS 4-Jul-16 1288.75 8370.7
SIEMENS 5-Jul-16 1284.95 8335.95
SIEMENS 7-Jul-16 1276.35 8337.9
SIEMENS 8-Jul-16 1276 8323.2
SIEMENS 11-Jul-16 1299.2 8467.9
SIEMENS 12-Jul-16 1302.45 8521.05
SIEMENS 13-Jul-16 1306.45 8519.5
SIEMENS 14-Jul-16 1311.45 8565
SIEMENS 15-Jul-16 1310.35 8541.4
SIEMENS 18-Jul-16 1289.45 8508.7
SIEMENS 19-Jul-16 1306.25 8528.55
SIEMENS 20-Jul-16 1343.9 8565.85
SIEMENS 21-Jul-16 1323.95 8510.1
SIEMENS 22-Jul-16 1342.4 8541.2
SIEMENS 25-Jul-16 1347.85 8635.65
SIEMENS 26-Jul-16 1328.15 8590.65
SIEMENS 27-Jul-16 1332.9 8615.8
SIEMENS 28-Jul-16 1313 8666.3
SIEMENS 29-Jul-16 1318.5 8638.5
SIEMENS 1-Aug-16 1338.45 8636.55
SIEMENS 2-Aug-16 1280.6 8622.9
SIEMENS 3-Aug-16 1245.4 8544.85
SIEMENS 4-Aug-16 1255.7 8551.1
SIEMENS 5-Aug-16 1293.75 8683.15
SIEMENS 8-Aug-16 1321.35 8711.35
SIEMENS 9-Aug-16 1324.95 8678.25
SIEMENS ### 1294.45 8575.3
SIEMENS ### 1314.85 8592.15
SIEMENS ### 1299.15 8672.15
SIEMENS ### 1295.25 8642.55
SIEMENS ### 1291.5 8624.05
SIEMENS ### 1291.45 8673.25
SIEMENS ### 1308 8666.9
SIEMENS ### 1297.75 8629.15
SIEMENS ### 1285.55 8632.6
SIEMENS ### 1285.8 8650.3
SIEMENS ### 1268.9 8592.2
SIEMENS ### 1293.1 8572.55
SIEMENS ### 1281.35 8607.45
SIEMENS ### 1276.75 8744.35
SIEMENS ### 1266.05 8786.2
SIEMENS 1-Sep-16 1254.65 8774.65
SIEMENS 2-Sep-16 1260.95 8809.65
SIEMENS 6-Sep-16 1271.85 8943
SIEMENS 7-Sep-16 1295.9 8917.95
SIEMENS 8-Sep-16 1299.75 8952.5
SIEMENS 9-Sep-16 1289.75 8866.7
SIEMENS ### 1244 8715.6
SIEMENS ### 1249.35 8726.6
SIEMENS ### 1250.05 8742.55
SIEMENS ### 1258.4 8779.85
SIEMENS ### 1264.1 8808.4
SIEMENS ### 1247.4 8775.9
SIEMENS ### 1262.25 8777.15
SIEMENS ### 1262.35 8867.45
SIEMENS ### 1275.95 8831.55
SIEMENS ### 1271.9 8723.05
SIEMENS ### 1280.9 8706.4
SIEMENS ### 1288.55 8745.15
SIEMENS ### 1217.8 8591.25
SIEMENS ### 1240.3 8611.15
SIEMENS 3-Oct-16 1255.8 8738.1
SIEMENS 4-Oct-16 1257.1 8769.15
SIEMENS 5-Oct-16 1261.4 8743.95
SIEMENS 6-Oct-16 1244.65 8709.55
SIEMENS 7-Oct-16 1243.1 8697.6
SIEMENS 10-Oct-16 1239.25 8708.8
SIEMENS 13-Oct-16 1225.5 8573.35
SIEMENS 14-Oct-16 1227.3 8583.4
SIEMENS 17-Oct-16 1209.5 8520.4
SIEMENS 18-Oct-16 1229.85 8677.9
SIEMENS 19-Oct-16 1229.2 8659.1
SIEMENS 20-Oct-16 1220.2 8699.4
SIEMENS 21-Oct-16 1228.1 8693.05
SIEMENS 24-Oct-16 1211.45 8708.95
SIEMENS 25-Oct-16 1212.3 8691.3
SIEMENS 26-Oct-16 1196.5 8615.25
SIEMENS 27-Oct-16 1175.65 8615.25
SIEMENS 28-Oct-16 1183.7 8638
SIEMENS 30-Oct-16 1187.4 8625.7
SIEMENS 1-Nov-16 1164.6 8626.25
SIEMENS 2-Nov-16 1158.35 8514
SIEMENS 3-Nov-16 1133.45 8484.95
SIEMENS 4-Nov-16 1110.4 8433.75
SIEMENS 7-Nov-16 1107.15 8497.05
SIEMENS 8-Nov-16 1123.8 8543.55
SIEMENS 9-Nov-16 1084.6 8432
SIEMENS ### 1091.3 8525.75
SIEMENS ### 1116.8 8296.3
SIEMENS ### 1103.55 8108.45
SIEMENS ### 1115.9 8111.6
SIEMENS ### 1123.9 8079.95
SIEMENS ### 1116.4 8074.1
SIEMENS ### 1080.95 7929.1
SIEMENS ### 1074.45 8002.3
SIEMENS ### 1054.75 8033.3
SIEMENS ### 1047.3 7965.5
SIEMENS ### 1055.15 8114.3
SIEMENS ### 1078.75 8126.9
SIEMENS ### 1086.3 8142.15
SIEMENS ### 1087.15 8224.5
SIEMENS 1-Dec-16 1117.35 8192.9
SIEMENS 2-Dec-16 1091.75 8086.8
SIEMENS 5-Dec-16 1092.4 8128.75
SIEMENS 6-Dec-16 1125.5 8143.15
SIEMENS 7-Dec-16 1099.05 8102.05
SIEMENS 8-Dec-16 1136.55 8246.85
SIEMENS 9-Dec-16 1131.85 8261.75
SIEMENS ### 1135.6 8170.8
SIEMENS ### 1133.35 8221.8
SIEMENS ### 1118.6 8182.45
SIEMENS ### 1128.85 8153.6
SIEMENS ### 1127.4 8139.45
SIEMENS ### 1111.4 8104.35
SIEMENS ### 1090.55 8082.4
SIEMENS ### 1100.35 8061.3
SIEMENS ### 1086.3 7979.1
SIEMENS ### 1070.85 7985.75
SIEMENS ### 1051.05 7908.25
SIEMENS ### 1061.8 8032.85
SIEMENS ### 1065.55 8034.85
SIEMENS ### 1085.55 8103.6
SIEMENS ### 1112.5 8185.8
SIEMENS 2-Jan-17 1120 8179.5
SIEMENS 3-Jan-17 1108.5 8192.25
SIEMENS 4-Jan-17 1121.95 8190.5
SIEMENS 5-Jan-17 1141.65 8273.8
SIEMENS 6-Jan-17 1164.15 8243.8
SIEMENS 9-Jan-17 1149.05 8236.05
SIEMENS 10-Jan-17 1172.55 8288.6
SIEMENS 11-Jan-17 1177.35 8380.65
SIEMENS 12-Jan-17 1179.55 8407.2
SIEMENS 13-Jan-17 1174.1 8400.35
SIEMENS 16-Jan-17 1177.2 8412.8
SIEMENS 17-Jan-17 1173.65 8398
SIEMENS 18-Jan-17 1192.3 8417
SIEMENS 19-Jan-17 1182 8435.1
SIEMENS 20-Jan-17 1154.6 8349.35
SIEMENS 23-Jan-17 1158.95 8391.5
SIEMENS 24-Jan-17 1164.3 8475.8
SIEMENS 25-Jan-17 1180.1 8602.75
SIEMENS 27-Jan-17 1177.3 8641.25
SIEMENS 30-Jan-17 1178.6 8632.75
SIEMENS 31-Jan-17 1146.6 8561.3
SIEMENS 1-Feb-17 1171.35 8716.4
SIEMENS 2-Feb-17 1166.7 8734.25
SIEMENS 3-Feb-17 1188.1 8740.95
SIEMENS 6-Feb-17 1227.1 8801.05
SIEMENS 7-Feb-17 1234.4 8768.3
SIEMENS 8-Feb-17 1218.95 8769.05
SIEMENS 9-Feb-17 1224.2 8778.4
SIEMENS ### 1211.55 8793.55
SIEMENS ### 1196.7 8805.05
SIEMENS ### 1214.05 8792.3
SIEMENS ### 1201.55 8724.7
SIEMENS ### 1206.75 8778
SIEMENS ### 1214.8 8821.7
SIEMENS ### 1215.25 8879.2
SIEMENS ### 1221.9 8907.85
SIEMENS ### 1217.85 8926.9
SIEMENS ### 1201.35 8939.5
SIEMENS ### 1193.85 8896.7
SIEMENS ### 1207.35 8879.6
SIEMENS 1-Mar-17 1216.95 8945.8
SIEMENS 2-Mar-17 1198.25 8899.75
SIEMENS 3-Mar-17 1190.85 8897.55
SIEMENS 6-Mar-17 1193.1 8963.45
SIEMENS 7-Mar-17 1209.9 8946.9
SIEMENS 8-Mar-17 1203 8924.3
SIEMENS 9-Mar-17 1204.4 8927
SIEMENS ### 1200.65 8934.55
SIEMENS ### 1252.5 9087
SIEMENS ### 1254.3 9084.8
SIEMENS ### 1264.5 9153.7
SIEMENS ### 1260.65 9160.05
SIEMENS ### 1246.9 9126.85
SIEMENS ### 1247.55 9121.5
SIEMENS ### 1230.7 9030.45
SIEMENS ### 1240 9086.3
SIEMENS ### 1241.7 9108
SIEMENS ### 1241.15 9045.2
SIEMENS ### 1246.5 9100.8
SIEMENS ### 1262.85 9143.8
SIEMENS ### 1251.2 9173.75
SIEMENS ### 1255.2 9173.75
SIEMENS 3-Apr-17 1302.05 9237.85
SIEMENS 5-Apr-17 1304.55 9265.15
SIEMENS 6-Apr-17 1298.5 9261.95
SIEMENS 7-Apr-17 1299.45 9198.3
SIEMENS 10-Apr-17 1312.05 9181.45
SIEMENS 11-Apr-17 1314.45 9237
SIEMENS 12-Apr-17 1303.15 9203.45
SIEMENS 13-Apr-17 1298.55 9150.8
SIEMENS 17-Apr-17 1292.5 9139.3
SIEMENS 18-Apr-17 1300.6 9105.15
SIEMENS 19-Apr-17 1287.35 9103.5
SIEMENS 20-Apr-17 1310.95 9136.4
SIEMENS 21-Apr-17 1310.3 9119.4
SIEMENS 24-Apr-17 1318 9217.95
SIEMENS 25-Apr-17 1340.1 9306.6
SIEMENS 26-Apr-17 1333.65 9351.85
SIEMENS 27-Apr-17 1330.4 9342.15
SIEMENS 28-Apr-17 1312.45 9304.05
SIEMENS 2-May-17 1336.45 9313.8
SIEMENS 3-May-17 1345.6 9311.95
SIEMENS 4-May-17 1373.7 9359.9
SIEMENS 5-May-17 1353.25 9285.3
SIEMENS 8-May-17 1351.9 9314.05
SIEMENS 9-May-17 1447.8 9316.85
SIEMENS ### 1462.9 9407.3
SIEMENS ### 1406.65 9422.4
SIEMENS ### 1391.9 9400.9
SIEMENS ### 1421.65 9445.4
SIEMENS ### 1417.5 9512.25
SIEMENS ### 1404.8 9525.75
SIEMENS ### 1383.25 9429.45
SIEMENS ### 1377.35 9427.9
SIEMENS ### 1358.95 9438.25
SIEMENS ### 1359.4 9386.15
SIEMENS ### 1331.8 9360.55
SIEMENS ### 1349.75 9509.75
SIEMENS ### 1387.6 9595.1
SIEMENS ### 1369.75 9604.9
SIEMENS ### 1368.05 9624.55
SIEMENS ### 1367.55 9621.25
SIEMENS 1-Jun-17 1366.5 9616.1
SIEMENS 2-Jun-17 1367.2 9653.5
SIEMENS 5-Jun-17 1384.3 9675.1
SIEMENS 6-Jun-17 1350.1 9637.15
SIEMENS 7-Jun-17 1341.3 9663.9
SIEMENS 8-Jun-17 1336.95 9647.25
SIEMENS 9-Jun-17 1335.75 9668.25
SIEMENS 12-Jun-17 1312.75 9616.4
SIEMENS 13-Jun-17 1327.8 9606.9
SIEMENS 14-Jun-17 1338.85 9618.15
SIEMENS 15-Jun-17 1322.75 9578.05
SIEMENS 16-Jun-17 1312.85 9588.05
SIEMENS 19-Jun-17 1316.1 9657.55
SIEMENS 20-Jun-17 1330.5 9653.5
SIEMENS 21-Jun-17 1334.95 9633.6
SIEMENS 22-Jun-17 1352.55 9630
SIEMENS 23-Jun-17 1326.8 9574.95
SIEMENS 27-Jun-17 1309.25 9511.4
SIEMENS 28-Jun-17 1293.1 9491.25
SIEMENS 29-Jun-17 1299.45 9504.1
SIEMENS 30-Jun-17 1335.4 9520.9
SIEMENS 3-Jul-17 1344.15 9615
SIEMENS 4-Jul-17 1345.95 9613.3
SIEMENS 5-Jul-17 1355.15 9637.6
SIEMENS 6-Jul-17 1355.2 9674.55
SIEMENS 7-Jul-17 1351.25 9665.8
SIEMENS 10-Jul-17 1364.55 9771.05
SIEMENS 11-Jul-17 1351.25 9786.05
SIEMENS 12-Jul-17 1353.65 9816.1
SIEMENS 13-Jul-17 1351.65 9891.7
SIEMENS 14-Jul-17 1336.5 9886.35
SIEMENS 17-Jul-17 1358 9915.95
SIEMENS 18-Jul-17 1351.8 9827.15
SIEMENS 19-Jul-17 1355.45 9899.6
SIEMENS 20-Jul-17 1367.2 9873.3
SIEMENS 21-Jul-17 1363.65 9915.25
SIEMENS 24-Jul-17 1375.9 9966.4
SIEMENS 25-Jul-17 1368.85 9964.55
SIEMENS 26-Jul-17 1385.15 10020.65
SIEMENS 27-Jul-17 1390.5 10020.55
SIEMENS 28-Jul-17 1446.3 10014.5
SIEMENS 31-Jul-17 1455.15 10077.1
SIEMENS 1-Aug-17 1396.85 10114.65
SIEMENS 2-Aug-17 1368.45 10081.5
SIEMENS 3-Aug-17 1379.2 10013.65
SIEMENS 4-Aug-17 1364.5 10066.4
SIEMENS 7-Aug-17 1359.55 10057.4
SIEMENS 8-Aug-17 1344.45 9978.55
SIEMENS 9-Aug-17 1325.75 9908.05
SIEMENS ### 1289.45 9820.25
SIEMENS ### 1282.65 9710.8
SIEMENS ### 1289.15 9794.15
SIEMENS ### 1308.55 9897.3
SIEMENS ### 1322.9 9904.15
SIEMENS ### 1308.75 9837.4
SIEMENS ### 1280.7 9754.35
SIEMENS ### 1262.5 9765.55
SIEMENS ### 1255.65 9852.5
SIEMENS ### 1265.15 9857.05
SIEMENS ### 1292.6 9912.8
SIEMENS ### 1273.1 9796.05
SIEMENS ### 1276.85 9884.4
SIEMENS ### 1285 9917.9
SIEMENS 1-Sep-17 1308.65 9974.4
SIEMENS 4-Sep-17 1279.7 9912.85
SIEMENS 5-Sep-17 1287.55 9952.2
SIEMENS 6-Sep-17 1279.9 9916.2
SIEMENS 7-Sep-17 1272.75 9929.9
SIEMENS 8-Sep-17 1278 9934.8
SIEMENS ### 1332.25 10006.05
SIEMENS ### 1346.45 10093.05
SIEMENS ### 1335.3 10079.3
SIEMENS ### 1383.55 10086.6
SIEMENS ### 1382.55 10085.4
SIEMENS ### 1412.55 10153.1
SIEMENS ### 1408.25 10147.55
SIEMENS ### 1432.75 10141.15
SIEMENS ### 1404.8 10121.9
SIEMENS ### 1363.1 9964.4
SIEMENS ### 1323.65 9872.6
SIEMENS ### 1322.95 9871.5
SIEMENS ### 1219.35 9735.75
SIEMENS ### 1188.85 9768.95
SIEMENS ### 1188.85 9788.6
SIEMENS 3-Oct-17 1198.05 9859.5
SIEMENS 4-Oct-17 1210.65 9914.9
SIEMENS 5-Oct-17 1216.2 9888.7
SIEMENS 6-Oct-17 1227.85 9979.7
SIEMENS 9-Oct-17 1222.25 9988.75
SIEMENS 10-Oct-17 1239.85 10016.95
SIEMENS 11-Oct-17 1239.6 9984.8
SIEMENS 12-Oct-17 1246.25 10096.4
SIEMENS 13-Oct-17 1239.3 10167.45
SIEMENS 16-Oct-17 1219.05 10230.85
SIEMENS 17-Oct-17 1225.95 10234.45
SIEMENS 18-Oct-17 1226.75 10210.85
SIEMENS 19-Oct-17 1224.4 10146.55
SIEMENS 23-Oct-17 1206.5 10184.85
SIEMENS 24-Oct-17 1220.75 10207.7
SIEMENS 25-Oct-17 1245.35 10295.35
SIEMENS 26-Oct-17 1257.25 10343.8
SIEMENS 27-Oct-17 1270.85 10323.05
SIEMENS 30-Oct-17 1269.05 10363.65
SIEMENS 31-Oct-17 1272.25 10335.3
SIEMENS 1-Nov-17 1270.65 10440.5
SIEMENS 2-Nov-17 1272.65 10423.8
SIEMENS 3-Nov-17 1263.8 10452.5
SIEMENS 6-Nov-17 1267.8 10451.8
SIEMENS 7-Nov-17 1238.9 10350.15
SIEMENS 8-Nov-17 1227.3 10303.15
SIEMENS 9-Nov-17 1213.7 10308.95
SIEMENS ### 1218.7 10321.75
SIEMENS ### 1197.15 10224.95
SIEMENS ### 1179.65 10186.6
SIEMENS ### 1187.65 10118.05
SIEMENS ### 1169.45 10214.75
SIEMENS ### 1192.8 10283.6
SIEMENS ### 1184.25 10298.75
SIEMENS ### 1197.55 10326.9
SIEMENS ### 1192.1 10342.3
SIEMENS ### 1190.45 10348.75
SIEMENS ### 1192.35 10389.7
SIEMENS ### 1189.35 10399.55
SIEMENS ### 1215.8 10370.25
SIEMENS ### 1202.6 10361.3
SIEMENS ### 1197.65 10226.55
SIEMENS 1-Dec-17 1173.1 10121.8
SIEMENS 4-Dec-17 1171.55 10127.75
SIEMENS 5-Dec-17 1162 10118.25
SIEMENS 6-Dec-17 1127.15 10044.1
SIEMENS 7-Dec-17 1161.8 10166.7
SIEMENS 8-Dec-17 1175.3 10265.65
SIEMENS ### 1189.05 10322.25
SIEMENS ### 1158.7 10240.15
SIEMENS ### 1144.1 10192.95
SIEMENS ### 1141.75 10252.1
SIEMENS ### 1163.6 10333.25
SIEMENS ### 1189.15 10388.75
SIEMENS ### 1203.35 10463.2
SIEMENS ### 1192.9 10444.2
SIEMENS ### 1243.25 10440.3
SIEMENS ### 1230.6 10493
SIEMENS ### 1235.45 10531.5
SIEMENS ### 1233.55 10490.75
SIEMENS ### 1234.5 10477.9
SIEMENS ### 1238.05 10530.7
SIEMENS 1-Jan-18 1238.2 10435.55
SIEMENS 2-Jan-18 1258.9 10442.2
SIEMENS 3-Jan-18 1258.15 10443.2
SIEMENS 4-Jan-18 1277.05 10504.8
SIEMENS 5-Jan-18 1286.7 10558.85
SIEMENS 8-Jan-18 1293.45 10623.6
SIEMENS 9-Jan-18 1301.7 10637
SIEMENS 10-Jan-18 1299.75 10632.2
SIEMENS 11-Jan-18 1294.6 10651.2
SIEMENS 12-Jan-18 1321.5 10681.25
SIEMENS 15-Jan-18 1305.15 10741.55
SIEMENS 16-Jan-18 1291.55 10700.45
SIEMENS 17-Jan-18 1315.05 10788.55
SIEMENS 18-Jan-18 1297.4 10817
SIEMENS 19-Jan-18 1299.35 10894.7
SIEMENS 22-Jan-18 1319.2 10966.2
SIEMENS 23-Jan-18 1319.8 11083.7
SIEMENS 24-Jan-18 1304.05 11086
SIEMENS 25-Jan-18 1296.1 11069.65
SIEMENS 29-Jan-18 1288.05 11130.4
SIEMENS 30-Jan-18 1289.25 11049.65
SIEMENS 31-Jan-18 1301.85 11027.7
SIEMENS 1-Feb-18 1323.75 11016.9
SIEMENS 2-Feb-18 1292.85 10760.6
SIEMENS 5-Feb-18 1269 10666.55
SIEMENS 6-Feb-18 1256 10498.25
SIEMENS 7-Feb-18 1217.3 10476.7
SIEMENS 8-Feb-18 1226 10576.85
SIEMENS 9-Feb-18 1229.4 10454.95
SIEMENS ### 1255.5 10539.75
SIEMENS ### 1275.5 10500.9
SIEMENS ### 1259 10545.5
SIEMENS ### 1267.6 10452.3
SIEMENS ### 1243.55 10378.4
SIEMENS ### 1242.25 10360.4
SIEMENS ### 1244.2 10397.45
SIEMENS ### 1193.2 10382.7
SIEMENS ### 1172.1 10491.05
SIEMENS ### 1171.65 10582.6
SIEMENS ### 1164.05 10554.3
SIEMENS ### 1167.9 10492.85
SIEMENS 1-Mar-18 1153.15 10458.35
SIEMENS 5-Mar-18 1142.25 10358.85
SIEMENS 6-Mar-18 1128.75 10249.25
SIEMENS 7-Mar-18 1092.55 10154.2
SIEMENS 8-Mar-18 1102.1 10242.65
SIEMENS 9-Mar-18 1085.8 10226.85
SIEMENS ### 1106.85 10421.4
SIEMENS ### 1118.95 10426.85
SIEMENS ### 1129.2 10410.9
SIEMENS ### 1132.6 10360.15
SIEMENS ### 1105.1 10195.15
SIEMENS ### 1090.5 10094.25
SIEMENS ### 1108.5 10124.35
SIEMENS ### 1104.55 10155.25
SIEMENS ### 1095.55 10114.75
SIEMENS ### 1090.9 9998.05
SIEMENS ### 1103.1 10130.65
SIEMENS ### 1091.5 10184.15
SIEMENS ### 1072.85 10113.7
SIEMENS 2-Apr-18 1101.85 10211.8
SIEMENS 3-Apr-18 1124.45 10245
SIEMENS 4-Apr-18 1116.55 10128.4
SIEMENS 5-Apr-18 1124.85 10325.15
SIEMENS 6-Apr-18 1123.4 10331.6
SIEMENS 9-Apr-18 1116.35 10379.35
SIEMENS 10-Apr-18 1114.25 10402.25
SIEMENS 11-Apr-18 1105 10417.15
SIEMENS 12-Apr-18 1099.85 10458.65
SIEMENS 13-Apr-18 1076.15 10480.6
SIEMENS 16-Apr-18 1077.85 10528.35
SIEMENS 17-Apr-18 1079.25 10548.7
SIEMENS 18-Apr-18 1080.2 10526.2
SIEMENS 19-Apr-18 1064.5 10565.3
SIEMENS 20-Apr-18 1072.05 10564.05
SIEMENS 23-Apr-18 1088.75 10584.7
SIEMENS 24-Apr-18 1088.2 10614.35
SIEMENS 25-Apr-18 1094.5 10570.55
SIEMENS 26-Apr-18 1088.7 10617.8
SIEMENS 27-Apr-18 1095.45 10692.3
SIEMENS 30-Apr-18 1122.4 10739.35
SIEMENS 2-May-18 1128.85 10718.05
SIEMENS 3-May-18 1060.45 10679.65
SIEMENS 4-May-18 1025 10618.25
SIEMENS 7-May-18 1039.95 10715.5
SIEMENS 8-May-18 1041.1 10717.8
SIEMENS 9-May-18 1043.8 10741.7
SIEMENS ### 1040.1 10716.55
SIEMENS ### 1037.6 10806.5
SIEMENS ### 1021.35 10806.6
SIEMENS ### 1055.45 10801.85
SIEMENS ### 1055.5 10741.1
SIEMENS ### 1048.75 10682.7
SIEMENS ### 1036.7 10596.4
SIEMENS ### 1035.1 10516.7
SIEMENS ### 1023.3 10536.7
SIEMENS ### 1023.55 10430.35
SIEMENS ### 1029.85 10513.85
SIEMENS ### 1049.3 10605.15
SIEMENS ### 1087.4 10688.65
SIEMENS ### 1049 10633.3
SIEMENS ### 1040.85 10614.35
SIEMENS ### 1045.4 10736.15
SIEMENS 1-Jun-18 1025.4 10696.2
SIEMENS 4-Jun-18 993.4 10628.5
SIEMENS 5-Jun-18 968.25 10593.15
SIEMENS 6-Jun-18 988.75 10684.65
SIEMENS 7-Jun-18 1000.1 10768.35
SIEMENS 8-Jun-18 1009.7 10767.65
SIEMENS 11-Jun-18 1033.15 10786.95
SIEMENS 12-Jun-18 1043.05 10842.85
SIEMENS 13-Jun-18 1023 10856.7
SIEMENS 14-Jun-18 1009.4 10808.05
SIEMENS 15-Jun-18 998.45 10817.7