Open High Low Close Adj Close Volume

14.5 14.8 14.2 14.6 14.6 671746

14.75 17.45 14.75 16.9 16.9 7666286
17 17.6 16.15 16.35 16.35 3288602
16.1 17 15.8 16.1 16.1 3719112
16.1 18.5 15.65 17.2 17.2 9891819
17.45 17.55 14.95 15.35 15.35 4638772
15.5 15.8 15.05 15.15 15.15 2135809
15.25 16.15 14.75 15.75 15.75 3716366
15.5 15.8 14.7 14.85 14.85 3430382
15 15 11.6 13.4 13.4 4160201
13.25 15.45 13.1 13.5 13.5 9269303
13.55 14 13.3 13.9 13.9 2808281
13.95 14.35 13.35 13.45 13.45 2414664
13.4 13.7 13 13.3 13.3 2482003
13.3 14.3 13.1 13.8 13.8 5035435
13.8 14.9 13.65 14.35 14.35 3812278
14.4 14.4 13.4 13.5 13.5 2538830
13.65 15.15 13.35 14.7 14.7 6165896
14.95 16.35 14.25 15.35 15.35 8762168
15.35 16.5 14.3 14.95 14.95 11066361
15 15.35 14 14.15 14.15 2260790
14 14 10.95 12.45 12.45 5139392
12.7 13.8 11.9 12.45 12.45 5684388
12.5 13.6 12.3 13.05 13.05 4789938
13.15 13.5 12.7 13.1 13.1 4198803
13.1 13.75 12.95 13.1 13.1 2220695
13.25 14.7 12.4 14.15 14.15 4643545
14.45 19.1 14.35 18.25 18.25 27172191
18.55 18.85 17.25 17.75 17.75 11553964
18.1 22.7 18 21.15 21.15 27538402
21 21.1 19.1 19.9 19.9 11611643
19.9 21.05 17.5 17.7 17.7 11780138
17.4 20.85 16.2 20.65 20.65 9106464
20.9 22.7 19.6 19.7 19.7 71110586
19.95 20.2 19 19.05 19.05 14774901
19.1 19.4 17.9 18.05 18.05 16938198
18.45 18.45 16.4 16.85 16.85 9957099
16.95 18.4 16.6 17.25 17.25 15580976
17.4 18.6 17.15 17.6 17.6 8105675
17.65 18.9 17.4 18.5 18.5 9938166
18.5 20.45 18.15 20.2 20.2 34355213
19.95 21 17.4 17.7 17.7 38496722
18 18 15.7 16.75 16.75 16440144
17.1 17.2 16.15 16.8 16.8 5763924
17 17.8 15.65 16.4 16.4 12249824
16.55 16.85 12 14.1 14.1 9359490
 14.7 15.45 13.45 14.65 14.65 6317409
14.8 15.4 14.4 14.95 14.95 6477466
14.85 16.6 14.5 16.3 16.3 15288389
16.3 17.4 15.95 16.2 16.2 17424431
16.4 19.4 16.3 18.9 18.9 33352202
18.9 19.4 18.15 18.95 18.95 12641288
19.25 21.1 18.6 20.6 20.6 27484276
4/4/2016 20.6 21.4 19.8 20 20 23259757
4/11/2016 20.05 20.2 18.9 18.95 18.95 8548776
4/18/2016 19.1 20.8 19.1 19.7 19.7 15148708
4/25/2016 19.6 20.3 19.1 19.85 19.85 10950457
5/2/2016 19.9 20.6 19.3 19.7 19.7 12861250
5/9/2016 19.85 21.75 19.45 20.95 20.95 25227300
5/16/2016 20.9 21.2 18.55 18.7 18.7 15183695
5/23/2016 19 19.25 17.9 18.65 18.65 9821975
5/30/2016 18.8 20.25 18.6 19.65 19.65 15445411
6/6/2016 19.75 22.1 19.65 21.85 21.85 26337940
6/13/2016 21.6 24.2 20.4 20.75 20.75 92109686
6/20/2016 20.4 21.25 18.4 19.35 19.35 20361284
6/27/2016 19.3 22.05 19.2 21.3 21.3 31566270
7/4/2016 22.1 22.2 21.05 21.2 21.2 19548821
7/11/2016 21.4 21.65 20.15 20.25 20.25 15356333
7/18/2016 20.15 20.6 19.55 19.65 19.65 11279501
7/25/2016 19.7 20.45 19.15 20.1 20.1 21805803
8/1/2016 20.2 20.6 19.3 19.5 19.5 13905018
8/8/2016 19.6 19.65 17.35 17.6 17.6 10365998
8/15/2016 17.6 18.3 16.8 17.95 17.95 10325455
8/22/2016 18.1 18.1 17.1 17.15 17.15 6892431
8/29/2016 17.15 17.85 17.05 17.2 17.2 9010615
9/5/2016 17.2 18.9 17.15 18.3 18.3 8891000
9/12/2016 18.1 18.7 16.6 17.25 17.25 15017706
9/19/2016 17.6 18.1 17.2 17.4 17.4 7956848
9/26/2016 17.5 17.5 15.65 16.15 16.15 7356183
10/3/2016 16.2 17.5 16.2 16.8 16.8 8635125
10/10/2016 16.95 17.3 16.65 16.8 16.8 3833705
10/17/2016 16.95 17.25 16.7 17 17 5908845
10/24/2016 17.05 17.15 16.6 16.75 16.75 3966691
10/31/2016 16.75 17.25 15.8 15.85 15.85 4571090
11/7/2016 16 16.7 13 15.4 15.4 6255395
11/14/2016 15.4 15.4 14 14.85 14.85 5613790
11/21/2016 15 15.35 13.9 14.25 14.25 8239859
11/28/2016 14.25 14.35 13.7 13.75 13.75 6970211
12/5/2016 13.8 13.95 13.6 13.7 13.7 6352970
12/12/2016 13.7 14.35 13.3 13.35 13.35 9147232
12/19/2016 13.45 14.3 13 13.3 13.3 15613209
12/26/2016 13.4 14.6 12.9 14 14 16856525
1/2/2017 14.2 15.7 13.9 14.75 14.75 22207405
 1/9/2017 14.8 16.05 14.65 15.2 15.2 26309988
1/16/2017 15.25 15.35 14.2 14.35 14.35 16897166
1/23/2017 14.4 14.8 14.1 14.45 14.45 13953629
1/30/2017 14.5 15.35 14.2 15 15 20535644
2/6/2017 15.3 16.8 15.25 15.75 15.75 42220374
2/13/2017 15.85 16.2 14.25 14.4 14.4 24141977
2/20/2017 14.5 15.4 14.4 14.55 14.55 18223152
2/27/2017 14.7 15 13.9 14.45 14.45 20915410
3/6/2017 14.65 14.9 14 14.15 14.15 19579674
3/13/2017 14.15 14.9 13.95 14.25 14.25 19743650
3/20/2017 14.3 14.35 13.6 13.75 13.75 16217471
3/27/2017 13.75 13.75 13.05 13.35 13.35 16983935
4/3/2017 13.4 14.25 13.35 13.65 13.65 13667468
4/10/2017 13.7 14.6 13.65 14.2 14.2 14387190
4/17/2017 14.2 17.85 13.95 17.55 17.55 63671960
4/24/2017 17.85 18.45 16.6 16.65 16.65 33388324
5/1/2017 16.65 16.8 15.45 15.55 15.55 13076462
5/8/2017 15.55 17.15 15.15 16.75 16.75 22585649
5/15/2017 16.75 16.95 15.5 15.7 15.7 11930173
5/22/2017 15.85 16.7 14.15 16.15 16.15 27417866
5/29/2017 16.2 16.85 15.35 16.55 16.55 14210049
6/5/2017 16.5 16.75 15.5 15.55 15.55 7987374
6/12/2017 15.45 16.05 14.9 15.2 15.2 10212223
6/19/2017 15.25 16.1 14.35 14.5 14.5 15448111
6/26/2017 14.5 15.1 14.2 14.65 14.65 8485632
7/3/2017 14.9 16.8 14.7 16.35 16.35 31325832
7/10/2017 15.7 16.55 14.9 15.3 15.3 20663717
7/17/2017 15.45 16.65 14.7 16.45 16.45 40778629
7/24/2017 16.6 17.6 15.5 15.65 15.65 64723387
7/31/2017 15.75 16.55 15 15.65 15.65 35936557
8/7/2017 15.7 16.35 14.2 14.5 14.5 29968800
8/14/2017 15 15.7 14.6 14.8 14.8 16469622
8/21/2017 14.9 15.4 14.4 14.9 14.9 19555905
8/28/2017 15.2 15.2 14.45 14.55 14.55 18968117
9/4/2017 14.55 14.95 14.4 14.6 14.6 14158977
9/11/2017 14.75 15.15 14.6 14.65 14.65 14776494
9/18/2017 14.8 14.95 14.2 14.3 14.3 12856451
9/25/2017 14.3 14.3 13.4 13.6 13.6 12018576
10/2/2017 13.6 14.15 13.35 13.85 13.85 7074257
10/9/2017 13.9 15.45 13.8 14.65 14.65 21550544
10/16/2017 14.65 14.75 14.1 14.25 14.25 5574524
10/23/2017 14.4 15.15 14.15 14.65 14.65 13944111
10/30/2017 14.9 16.1 14.75 15.65 15.65 30852993
11/6/2017 15.7 16 14.45 14.85 14.85 18407581
11/13/2017 15 15.25 14.25 14.75 14.75 20548204
11/20/2017 14.7 15.95 14.45 15.45 15.45 25619208
11/27/2017 15.25 16.2 15 15.1 15.1 22362684
 12/4/2017 15.3 15.75 14.85 14.95 14.95 16633604
12/11/2017 14.95 15.2 14.1 14.2 14.2 9557795
12/18/2017 14.15 14.9 13.55 14.6 14.6 14259242
12/25/2017 14.6 15.65 14.45 15.4 15.4 15759379
1/1/2018 15.6 18.8 15.6 17.3 17.3 77367239
1/8/2018 17.35 18.1 16.45 16.7 16.7 25091369
1/15/2018 16.75 17 14.4 14.75 14.75 24825845
1/22/2018 14.8 14.9 14 14.05 14.05 11231264
1/29/2018 14.15 14.5 13.2 13.35 13.35 17957770
2/5/2018 13.4 14.25 12.8 14 14 20243034
2/12/2018 14.05 14.4 13.1 13.2 13.2 8840569
2/19/2018 13.25 13.25 12.8 12.95 12.95 7977634
2/26/2018 13.1 13.1 12.55 12.55 12.55 5896195
3/5/2018 12.55 12.55 10.6 10.75 10.75 14183738
3/12/2018 10.8 11.15 9.3 10.35 10.35 20050785
3/19/2018 10.45 10.55 9.1 9.25 9.25 16773163
3/26/2018 9.3 9.4 8.4 8.8 8.8 11174344
4/2/2018 8.95 9.75 8.9 9.6 9.6 13339885
4/9/2018 9.65 10.3 9.4 9.45 9.45 14131800
4/16/2018 9.4 9.5 8.7 8.9 8.9 8468814
4/23/2018 8.95 9.3 8.25 8.5 8.5 13763171
4/30/2018 8.5 9 8.45 8.5 8.5 10320091
5/7/2018 8.6 8.75 7.95 8 8 8015001
5/14/2018 8 8.05 6.55 7.2 7.2 16235650
5/21/2018 7.2 7.55 6.95 7 7 13147227
5/28/2018 7.2 7.8 7.15 7.35 7.35 11551528
6/4/2018 7.4 7.5 6.8 7.15 7.15 12645010
6/11/2018 7.25 8.2 7.1 7.5 7.5 14610271
6/18/2018 7.45 7.5 6.8 6.95 6.95 7115899
6/25/2018 6.9 7.2 6.6 6.75 6.75 6948042
7/2/2018 6.75 6.85 6.35 6.5 6.5 5778599
7/9/2018 6.5 6.75 6.4 6.5 6.5 8061330
7/16/2018 6.5 6.55 5.6 5.65 5.65 6537133
7/23/2018 5.7 6.85 5.7 6.6 6.6 9787417
7/30/2018 6.65 6.85 6.55 6.8 6.8 4418337
8/6/2018 6.8 7.35 6.75 6.8 6.8 9534176
8/13/2018 6.75 6.8 6.5 6.55 6.55 2405379
8/20/2018 6.55 7.1 6.4 6.9 6.9 4853142
8/27/2018 6.9 7.1 6.65 6.9 6.9 6079386
9/3/2018 6.9 7 6.5 6.7 6.7 4659725
9/10/2018 6.7 8.55 6.65 8.5 8.5 31670894
9/17/2018 9.85 12.1 9.55 10.4 10.4 1.15E+08
9/24/2018 9.8 10.85 8.3 8.3 8.3 65659429
10/1/2018 8.15 9.15 7.55 8.75 8.75 22904229
10/8/2018 8.9 10.7 8.35 10.35 10.35 49875198
10/15/2018 11 11.45 9.7 10.2 10.2 40110430
10/22/2018 10.25 10.45 9.55 10 10 18326680
10/29/2018 10.25 11.7 9.95 10.95 10.95 33893570
11/5/2018 10.95 11.5 10.7 11.2 11.2 14744252
11/12/2018 11.3 12.15 10.65 10.75 10.75 41637338
11/19/2018 10.75 10.9 10.2 10.3 10.3 11912746
11/26/2018 10.35 10.45 9.4 9.6 9.6 15385940
12/3/2018 9.7 10.15 9.25 9.35 9.35 8969236
12/10/2018 9.1 9.8 8.5 9.3 9.3 12705573
12/17/2018 9.3 9.35 8.9 8.95 8.95 10729448
12/24/2018 9 9.15 8.6 8.7 8.7 5988963
12/31/2018 8.65 9.3 8.6 9.1 9.1 13627710
1/7/2019 9.15 9.45 8.95 9.2 9.2 13665366
1/14/2019 9.25 9.6 8.9 8.95 8.95 10700094
1/21/2019 8.95 9.1 8.25 8.3 8.3 6275424
1/28/2019 8.3 8.35 6.65 7.9 7.9 9691043
2/4/2019 7.95 8 7.5 7.7 7.7 9393397
2/11/2019 7.75 8 6.8 7.25 7.25 14347068
2/18/2019 7.3 8.25 6.85 8.2 8.2 8916097
2/25/2019 8.25 9.1 8.1 8.55 8.55 19735563
3/4/2019 8.55 9.4 8.55 8.85 8.85 13048641
3/11/2019 8.95 9.1 8.45 8.5 8.5 9101857
3/18/2019 8.5 8.65 7.25 8.05 8.05 5362939
3/25/2019 8.05 8.2 7.85 7.9 7.9 6611003
Date Adjusted Close price nifty 500 return of company return of market/ Nifty-500
3/30/2015 14.6 7060.2 -0.011264827064424 -1.03281899353079
4/6/2015 16.9 7246.05 -0.003074233523409 55.3729824687384
4/13/2015 16.35 7093.85 0.014586322345325 -0.505811361331798
4/20/2015 16.1 6826.55 0.020125880713419 -2.71608477091437
4/27/2015 17.200001 6749.65 -0.000660511148935 -0.422427788903974
5/4/2015 15.35 6728.9 -0.037234983419323 -0.245279335167885
5/11/2015 15.15 6827.05 -0.018401105766828 -1.70948029632402
5/18/2015 15.75 6964.45 0.031577857374438 -4.13734667611963
5/25/2015 14.85 6959.85 0.018238492905429 -1.3337716537002
6/1/2015 13.4 6700.7 0.013764967491121 -1.43191585302553
6/8/2015 13.5 6577.4 -0.009765973214491 1.4738698321868
6/15/2015 13.9 6785.1 0.030639243603557 -1.90893710575777
6/22/2015 13.45 6908.85 -0.010226511005683 1.14463328005634
6/29/2015 13.3 7003.95 0.004416992224494 0.797696537533725
7/6/2015 13.8 6935.55 0.01092706381318 0.0665408139129412
7/13/2015 14.35 7148.05 -0.009932013756783 -1.34511062147539
7/20/2015 13.5 7074.95 -0.021300527240773 0.366381520485882
7/27/2015 14.7 7106.2 -0.038291884068381 -1.49329195196772
8/3/2015 15.35 7183.85 -0.040839857200551 -2.29060675060398
8/10/2015 14.95 7112.5 0.014094268499448 1.14368838010982
8/17/2015 14.15 6961 0.019258148022413 -0.769075555406526
8/24/2015 12.45 6694.45 -0.009499889429259 0.0119403598602861
8/31/2015 12.45 6421.05 0.012260621427393 -4.81780130627169
9/7/2015 13.05 6511.55 0.026282951686829 -0.362912429610634
9/14/2015 13.1 6636.95 0.006069376020558 0.243160947889949
9/21/2015 13.1 6573.9 0.006141846554371 -1.73469517818178
9/28/2015 14.15 6654.5 -0.023448349798197 -0.210655859425525
10/5/2015 18.25 6829.4 -0.014938652202574 -2.41632524213956
10/12/2015 17.75 6870.85 -0.01857114903235 0.587446868162046
10/19/2015 21.15 6913.05 0.013644133647362 -1.93419117692478
10/26/2015 19.9 6750.95 0.010769916947761 -0.421746431484418
11/2/2015 17.700001 6650.1 -0.01525370522886 0.112839314670732
11/9/2015 20.65 6526.6 -0.024214446593421 -3.67316276014891
11/16/2015 19.700001 6615.65 0.02262092236169 -0.0955106401859011
11/23/2015 19.049999 6686.9 0.013080629078761 -0.792660205885346
11/30/2015 18.049999 6584.9 0.014556638299471 -3.70575804649679
12/7/2015 16.85 6425.45 -0.038912263415102 -1.5508360146142
12/14/2015 17.25 6570.8 -0.035195728225243 5.40906722791518
12/21/2015 17.6 6656.75 -0.007297475043937 -1.41069176007568
12/28/2015 18.5 6753.65 0.019745201819243 -1.85865183797896
1/4/2016 20.200001 6490.85 -0.010876368277865 -3.68602846108485
1/11/2016 17.700001 6262.4 -0.069707375488398 -0.953636759530494
1/18/2016 16.75 6216.7 0.028628244729586 2.35096605022668
1/25/2016 16.799999 6339.45 -0.024581694955171 0.558017017087703
2/1/2016 16.4 6270.5 0.066027132271294 -0.787661422814275
 2/8/2016 14.1 5833.4 0.003061231811006 -295.667782349434
2/15/2016 14.65 6000.4 0.010258083870555 #DIV/0!
2/22/2016 14.95 5852.9 0.015982269233037 #DIV/0!
2/29/2016 16.299999 6239.35 0.003393652309142 #DIV/0!
3/7/2016 16.200001 6258.45 -1 #DIV/0!
3/14/2016 18.9 6322.65 #DIV/0! #DIV/0!
3/21/2016 18.950001 6423.7 #DIV/0! #DIV/0!
3/28/2016 20.6 6445.5 #DIV/0! #DIV/0!