NSE

Dated Open High Low Close Avg. VWAP Delivery (%)

BSE 17/07/2020 412.00 424.75 411.95 422.80 417.88 417.78 46.96
20/07/2020 425.00 425.75 417.75 423.05 422.89 421.59 42.87
21/07/2020 425.00 425.00 408.70 409.50 417.05 415.60 60.09
22/07/2020 409.50 417.55 404.05 406.60 409.43 411.30 32.36
23/07/2020 411.80 412.30 402.45 404.25 407.70 406.12 65.45
24/07/2020 405.85 415.00 402.70 408.75 408.08 409.00 38.18
27/07/2020 408.80 413.95 404.30 408.30 408.84 409.38 48.40
28/07/2020 410.00 416.30 409.45 412.85 412.15 412.56 53.20
29/07/2020 416.25 429.75 416.25 427.95 422.55 425.77 41.56
30/07/2020 429.15 432.00 421.55 424.80 426.88 426.44 39.50
31/07/2020 426.95 434.00 425.50 427.70 428.54 429.59 27.22
03/08/2020 433.90 440.00 427.55 434.00 433.86 434.05 43.53
04/08/2020 439.90 452.30 436.40 449.75 444.59 445.12 34.14
05/08/2020 465.50 471.70 440.50 447.70 456.35 455.15 26.41
06/08/2020 450.30 489.00 448.65 484.75 468.18 471.63 24.93
07/08/2020 487.75 530.10 482.75 518.40 504.75 511.71 20.86
10/08/2020 522.95 525.80 511.05 520.45 520.06 518.86 22.25
11/08/2020 523.10 527.55 514.20 515.10 519.99 519.02 36.88
12/08/2020 515.15 521.85 509.50 517.40 515.98 517.18 38.24
13/08/2020 521.85 542.90 519.40 539.10 530.81 537.00 21.19
14/08/2020 543.90 544.40 530.15 537.35 538.95 538.97 37.42
17/08/2020 541.50 547.90 538.45 543.50 542.84 543.04 41.58
18/08/2020 547.85 553.35 543.80 545.45 547.61 548.23 28.45
19/08/2020 548.00 551.00 542.60 548.00 547.40 546.81 43.47
20/08/2020 545.00 553.00 540.50 549.25 546.94 549.22 27.21
21/08/2020 551.95 554.85 544.05 545.40 549.06 548.96 44.60
24/08/2020 545.95 550.00 543.70 545.65 546.33 545.94 63.98
25/08/2020 546.00 547.60 541.20 545.00 544.95 544.90 53.72
26/08/2020 546.00 561.30 545.00 548.30 550.15 553.98 36.66
27/08/2020 553.00 553.65 543.65 545.05 548.84 546.89 56.88
28/08/2020 550.00 555.45 544.00 547.10 549.14 549.93 58.72
31/08/2020 546.90 552.10 528.30 532.00 539.83 538.25 61.98
01/09/2020 527.00 549.60 525.25 548.65 537.63 539.77 48.07
02/09/2020 553.00 556.00 542.50 550.05 550.39 549.33 50.89
03/09/2020 550.05 591.75 549.90 578.40 567.53 575.52 17.94
04/09/2020 571.00 587.30 555.65 565.90 569.96 576.36 20.00
07/09/2020 573.90 573.90 541.75 545.00 558.64 547.35 39.58
08/09/2020 540.25 548.50 534.00 537.65 540.10 542.43 52.06
09/09/2020 540.00 540.70 529.35 535.70 536.44 534.20 52.63
10/09/2020 536.65 548.70 534.15 546.60 541.53 540.84 29.88
11/09/2020 550.00 552.80 541.25 548.10 548.04 547.84 29.42
12/09/2020 553.00 555.00 543.60 546.15 549.44 549.69 39.72
15/09/2020 555.00 555.00 540.30 542.10 548.10 544.38 49.67
16/09/2020 544.00 546.20 538.00 542.85 542.76 542.94 42.19
17/09/2020 541.80 552.00 533.60 548.25 543.91 546.02 25.31
18/09/2020 552.00 553.30 537.65 540.15 545.78 546.31 56.45
21/09/2020 542.80 542.80 502.60 507.95 524.04 522.97 40.08
22/09/2020 501.00 511.45 490.05 504.25 501.69 502.48 42.99
23/09/2020 506.00 510.50 490.30 490.50 499.33 500.22 59.91
24/09/2020 490.00 492.75 477.55 488.75 487.26 484.40 67.13
25/09/2020 499.20 511.95 495.20 509.65 504.00 506.41 32.68
28/09/2020 523.75 523.75 503.55 517.50 517.14 511.37 51.96
29/09/2020 519.00 527.25 500.30 503.10 512.41 510.20 45.20
30/09/2020 505.15 515.55 495.55 499.75 504.00 505.88 43.29
01/10/2020 509.80 511.15 499.25 508.85 507.26 507.03 27.07
05/10/2020 512.00 512.65 502.15 503.35 507.54 505.85 47.50
06/10/2020 509.80 513.00 503.20 505.60 507.90 508.38 36.54
07/10/2020 505.80 510.80 501.50 505.00 505.78 505.76 32.42
08/10/2020 506.50 508.30 485.10 488.40 497.08 491.85 48.75
09/10/2020 490.00 492.90 470.00 471.50 481.10 478.54 52.44
12/10/2020 472.60 483.55 470.50 475.00 475.41 476.04 35.32
13/10/2020 473.50 477.50 466.95 469.05 471.75 473.01 46.35
14/10/2020 469.00 491.60 463.55 489.90 478.51 482.45 24.39
15/10/2020 494.40 494.40 471.00 473.95 483.44 483.38 32.88
16/10/2020 479.70 486.55 475.10 476.90 479.56 480.56 25.91
19/10/2020 479.60 484.05 472.50 476.00 478.04 476.64 43.42
20/10/2020 475.00 484.00 475.00 478.10 478.03 479.42 46.03
21/10/2020 478.20 482.50 459.00 465.20 471.23 470.31 40.35
22/10/2020 466.40 470.20 460.50 466.15 465.81 465.74 38.03
23/10/2020 470.95 473.70 466.30 472.50 470.86 470.77 32.86
26/10/2020 475.00 484.20 471.50 476.80 476.88 478.17 39.80
27/10/2020 478.00 501.65 478.00 499.20 489.21 492.08 48.87
28/10/2020 500.50 505.00 489.55 492.85 496.98 496.94 37.04
29/10/2020 483.65 495.15 483.65 491.15 488.40 492.52 56.63
30/10/2020 495.00 500.10 489.05 493.30 494.36 494.12 54.13
02/11/2020 494.00 497.75 488.00 493.35 493.28 492.98 44.38
03/11/2020 493.00 504.30 488.20 489.55 493.76 490.71 50.23
04/11/2020 492.45 498.45 489.00 492.70 493.15 492.48 40.87
05/11/2020 497.40 509.05 495.70 506.35 502.13 504.42 34.21
06/11/2020 508.70 510.30 501.70 504.30 506.25 506.62 36.96
09/11/2020 510.10 517.50 505.60 509.95 510.79 512.52 33.20
10/11/2020 515.00 515.00 495.00 498.40 505.85 501.93 34.45
11/11/2020 500.85 505.00 495.15 503.35 501.09 500.48 37.33
12/11/2020 505.00 512.55 502.15 508.50 507.05 507.83 29.20
13/11/2020 511.00 519.00 508.50 513.25 512.94 514.64 28.29
17/11/2020 516.30 521.65 513.40 518.25 517.40 518.13 53.07
18/11/2020 519.45 524.00 514.20 516.65 518.58 519.71 51.92
19/11/2020 516.00 527.80 512.70 515.35 517.96 520.97
20/11/2020 523.00 523.75 516.85 519.10 520.68 519.20 50.79
23/11/2020 517.30 534.70 517.30 521.25 522.64 527.87 41.42
24/11/2020 524.80 530.65 522.10 526.75 526.08 527.39 49.61
25/11/2020 530.90 530.90 508.35 514.30 521.11 516.40 45.72
26/11/2020 519.85 523.20 505.05 519.75 516.96 517.60 36.71
27/11/2020 523.00 544.15 521.20 539.00 531.84 534.68 80.09
01/12/2020 550.00 553.75 525.60 528.90 539.56 534.39 37.21
02/12/2020 533.00 541.75 530.35 539.45 536.14 537.30 36.14
03/12/2020 540.50 552.40 540.00 550.20 545.78 547.55 53.10
04/12/2020 552.00 566.60 551.15 563.80 558.39 561.98 43.80
07/12/2020 567.00 570.00 560.90 567.60 566.38 567.14 53.48
08/12/2020 569.00 570.45 558.10 562.60 565.04 564.29 44.42
09/12/2020 565.00 570.25 560.45 564.80 565.13 566.40 51.43
10/12/2020 564.00 584.40 560.45 580.25 572.28 573.63 34.03
11/12/2020 585.95 589.65 570.64 576.20 580.61 578.90 27.14
14/12/2020 577.05 582.90 572.50 576.90 577.34 577.80 32.45
15/12/2020 582.00 582.00 566.25 571.60 575.46 574.03 48.61
16/12/2020 572.50 585.00 572.50 583.40 578.35 580.64 40.40
17/12/2020 585.95 593.00 575.30 577.15 582.85 583.94 37.29
18/12/2020 579.70 582.20 567.45 572.40 575.44 572.28 56.16
21/12/2020 573.30 579.75 554.10 562.20 567.34 567.01 55.68
22/12/2020 562.00 577.55 550.50 575.75 566.45 566.49 41.45
23/12/2020 577.00 606.85 573.35 605.35 590.64 594.02 33.82
24/12/2020 616.90 616.90 597.20 601.20 608.05 606.41 28.54
28/12/2020 609.65 611.90 599.10 602.65 605.83 605.70 31.95
29/12/2020 607.00 607.00 598.85 593.35 601.55 597.42 36.45
30/12/2020 600.00 603.95 590.05 594.30 597.08 594.37 46.36
31/12/2020 598.05 599.55 587.00 589.65 593.56 592.64 42.47
01/01/2021 594.00 606.80 591.70 601.35 598.46 602.32 22.45
04/01/2021 605.00 606.80 597.55 603.85 603.30 603.15 34.98
05/01/2021 605.75 614.40 601.55 609.55 607.81 609.05 27.83
06/01/2021 609.55 615.00 595.20 604.80 606.14 606.44 35.46
07/01/2021 608.20 610.75 599.00 601.10 604.76 603.87 48.33
08/01/2021 606.50 612.40 603.00 609.55 607.86 608.05 44.47
11/01/2021 612.00 632.25 609.30 628.95 620.63 621.65 27.78
12/01/2021 633.70 635.20 620.00 624.15 628.26 626.03 28.76
13/01/2021 628.40 632.75 610.80 619.75 622.93 616.78 36.92
14/01/2021 624.75 626.65 609.20 613.80 618.60 615.56 60.51
15/01/2021 611.00 613.00 595.25 602.45 605.43 602.61 49.89
18/01/2021 602.40 602.40 581.10 584.15 592.51 589.23 40.30
19/01/2021 592.85 592.85 577.55 582.80 586.51 582.56 54.76
20/01/2021 589.45 602.80 584.15 596.80 593.30 595.60 19.11
21/01/2021 600.10 612.70 590.05 595.35 599.55 604.40 19.83
22/01/2021 600.00 606.60 582.50 584.45 593.39 593.96 37.38
27/01/2021 575.80 588.45 566.80 572.90 575.99 578.85 31.81
28/01/2021 568.50 576.25 561.55 564.75 567.76 566.91 43.01
29/01/2021 575.45 575.45 555.00 560.25 566.54 565.59 52.46
01/02/2021 561.50 589.25 554.55 584.45 572.44 572.80 40.01
02/02/2021 592.60 596.30 567.25 575.55 582.93 576.18 36.38
03/02/2021 587.00 597.90 571.30 579.70 583.98 586.41 24.76
04/02/2021 586.45 589.90 577.85 588.00 585.55 583.71 34.13
05/02/2021 595.90 600.00 589.30 592.65 594.46 595.51 35.15
08/02/2021 595.00 604.80 594.80 597.05 597.91 601.57 35.27
09/02/2021 598.00 607.45 595.00 598.80 599.81 602.45 35.26
10/02/2021 602.00 605.65 597.85 600.65 601.54 602.13 35.79
11/02/2021 603.00 621.85 599.55 610.40 608.70 608.29 26.23
12/02/2021 617.00 617.15 603.40 607.50 611.26 609.02 40.03
15/02/2021 608.00 625.10 607.50 623.30 615.98 615.85 36.54
16/02/2021 628.00 634.95 617.45 628.30 627.18 627.08 32.47
Less:- Sell 400 share 186909
14/11/202only Diwali Mahurat Trading
25th data missing
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 349.80 356.55 348.50 355.05 352.48 353.15 42.44
20/07/2020 352.10 354.00 348.30 352.50 351.73 351.37 38.60
21/07/2020 356.00 359.70 351.30 353.40 355.10 355.52 32.09
22/07/2020 356.00 356.00 349.60 351.00 353.15 352.14 41.30
23/07/2020 351.00 354.45 348.20 351.70 351.34 351.63 47.16
24/07/2020 353.45 358.80 347.25 357.20 354.18 354.60 30.73
27/07/2020 358.90 360.50 347.55 350.45 354.35 354.01 20.49
28/07/2020 357.00 368.75 355.60 362.05 360.85 363.02 23.21
29/07/2020 362.05 366.30 359.25 362.15 362.44 362.65 38.66
30/07/2020 362.00 367.05 359.15 364.65 363.21 362.41 45.35
31/07/2020 363.00 368.30 361.25 364.00 364.14 364.07 23.24
03/08/2020 364.00 369.50 361.50 362.80 364.45 367.05 30.54
04/08/2020 367.50 369.70 364.90 367.80 367.48 367.38 34.45
05/08/2020 370.00 373.50 361.85 363.20 367.14 367.95 33.59
06/08/2020 367.95 370.00 362.20 369.35 367.38 365.64 50.11
07/08/2020 369.95 371.90 365.40 370.00 369.31 369.01 44.92
10/08/2020 371.70 375.60 367.40 372.75 371.86 371.91 39.30
11/08/2020 370.05 378.35 369.10 370.90 372.10 374.50 44.41
12/08/2020 370.90 371.95 362.50 363.70 367.26 366.55 43.36
13/08/2020 367.00 367.70 362.55 366.25 365.88 365.56 48.61
14/08/2020 367.95 369.00 363.95 365.90 366.70 366.57 41.10
17/08/2020 367.90 371.45 363.40 370.00 368.19 367.64 25.42
18/08/2020 369.00 374.95 369.00 373.15 371.53 372.97 45.00
19/08/2020 375.50 376.45 369.50 374.10 373.89 373.92 41.89
20/08/2020 371.25 373.70 370.10 373.00 372.01 372.56 46.10
21/08/2020 373.15 377.65 373.15 376.10 375.01 375.96 36.76
24/08/2020 378.70 380.65 370.60 374.00 375.99 375.98 41.64
25/08/2020 373.00 376.45 366.85 369.35 371.41 369.85 40.07
26/08/2020 369.75 371.55 366.80 370.35 369.61 368.29 56.59
27/08/2020 370.35 375.30 369.55 374.55 372.44 372.37 34.41
28/08/2020 375.90 376.10 372.10 373.80 374.48 374.43 52.05
31/08/2020 377.85 378.15 364.60 368.35 372.24 371.88 39.12
01/09/2020 368.35 376.20 363.55 373.45 370.39 371.16 34.49
02/09/2020 374.00 380.75 371.30 378.65 376.18 377.12 35.68
03/09/2020 378.00 382.70 377.00 379.50 379.30 379.36 33.20
04/09/2020 375.00 378.30 371.65 373.95 374.73 375.63 26.49
07/09/2020 371.35 375.45 368.50 369.95 371.31 371.25 23.02
08/09/2020 369.95 372.05 366.00 367.95 368.99 368.17 51.37
09/09/2020 369.80 369.80 360.75 364.00 366.09 363.28 38.35
10/09/2020 364.00 367.45 360.35 363.30 363.78 364.73 33.26
11/09/2020 363.10 367.60 362.55 366.80 365.01 364.77 39.19
12/09/2020 364.10 371.65 364.10 370.20 367.51 368.71 32.29
15/09/2020 370.00 370.75 363.70 364.35 367.20 365.91 32.65
16/09/2020 369.00 369.00 362.85 364.65 366.38 364.19 15.81
17/09/2020 365.60 368.90 360.50 361.60 364.15 363.59 17.52
18/09/2020 365.50 365.50 356.60 362.50 362.53 360.07 41.42
21/09/2020 362.95 362.95 348.00 350.00 355.98 354.02 27.39
22/09/2020 353.00 353.00 344.25 346.10 349.09 347.09 32.55
23/09/2020 346.10 349.90 337.35 339.80 343.29 343.94 48.93
24/09/2020 339.00 345.10 333.30 342.80 340.05 338.19 28.93
25/09/2020 344.25 361.55 344.25 353.50 350.89 355.32 25.06
28/09/2020 354.75 362.55 360.60 354.00 357.98 359.55 26.61
29/09/2020 362.00 366.30 354.85 355.90 359.76 359.88 17.71
30/09/2020 358.00 365.00 354.75 362.85 360.15 361.74 16.80
01/10/2020 367.75 367.75 359.70 361.85 364.26 362.33 35.01
05/10/2020 366.00 378.60 362.90 376.85 371.09 371.05 24.40
06/10/2020 378.80 379.00 367.15 368.20 373.29 372.78 22.04
07/10/2020 373.00 379.35 366.50 369.85 372.18 371.26 18.84
08/10/2020 373.50 374.45 368.90 371.75 372.15 371.06 31.73
09/10/2020 372.80 378.00 368.60 369.50 372.23 373.86 26.40
12/10/2020 370.00 372.35 365.15 367.00 368.63 368.41 33.42
13/10/2020 367.45 373.25 366.30 367.30 368.58 370.49 36.62
14/10/2020 366.30 368.00 360.35 361.20 363.96 362.26 33.36
15/10/2020 362.00 368.65 360.05 362.30 363.25 364.75 22.35
16/10/2020 361.00 364.20 358.90 362.60 361.68 361.47 27.32
19/10/2020 363.00 366.00 362.20 364.95 364.04 364.12 26.35
20/10/2020 364.25 368.00 363.10 367.50 365.71 366.11 38.61
21/10/2020 365.00 368.95 359.10 360.45 363.38 364.55 21.72
22/10/2020 360.50 362.40 356.00 356.50 358.85 358.11 37.81
23/10/2020 359.00 360.50 356.10 359.25 358.71 358.52 52.50
26/10/2020 358.00 360.20 346.00 350.10 353.58 350.08 37.16
27/10/2020 350.35 358.00 350.15 356.80 353.83 354.06 45.23
28/10/2020 357.50 365.00 350.10 363.10 358.93 358.83 35.25
29/10/2020 364.50 364.80 355.40 362.15 361.71 360.86 40.83
30/10/2020 362.05 366.70 355.05 356.55 360.09 360.43 33.67
02/11/2020 363.50 367.65 357.10 366.65 363.73 363.79 28.85
03/11/2020 368.95 377.40 368.65 370.95 371.49 373.65 24.62
04/11/2020 370.90 374.40 368.60 371.20 371.28 371.53 13.94
05/11/2020 371.40 376.50 369.00 374.45 372.84 373.33 33.00
06/11/2020 375.00 382.25 373.95 380.55 377.94 379.09 28.06
09/11/2020 383.55 389.70 377.35 380.45 382.76 382.11 29.96
10/11/2020 383.00 385.30 367.65 369.50 376.36 376.67 34.07
11/11/2020 369.20 376.25 364.40 375.25 371.28 369.38 29.44
12/11/2020 373.80 376.50 369.25 375.00 373.64 371.24 25.60
13/11/2020 374.10 375.60 368.50 369.20 371.85 371.14 25.57
17/11/2020 371.50 380.40 371.50 378.70 375.53 376.54 36.05
18/11/2020 378.90 379.50 370.60 377.10 376.53 374.46 32.49
19/11/2020 374.50 379.70 366.05 367.25 371.88 370.73 41.10
20/11/2020 373.80 376.05 368.15 374.15 373.04 372.26 26.96
23/11/2020 374.15 379.50 374.00 378.20 376.46 377.62 26.67
24/11/2020 378.25 379.50 373.65 377.90 377.33 376.96 30.28
25/11/2020 380.00 380.00 367.35 368.90 374.06 372.88 21.96
26/11/2020 374.70 376.05 368.50 374.40 373.41 372.97 36.62
27/11/2020 376.70 378.00 362.05 364.95 370.43 370.27 65.94
01/12/2020 372.00 375.05 362.80 373.75 370.90 370.62 44.13
02/12/2020 373.15 381.55 378.65 373.00 376.59 377.91 24.96
03/12/2020 382.00 392.00 379.65 389.45 385.78 385.86 36.82
04/12/2020 393.50 398.45 390.90 394.85 394.43 393.49 20.44
07/12/2020 395.20 401.75 392.00 400.50 397.36 396.61 18.22
08/12/2020 400.00 405.75 391.40 394.00 397.79 397.06 21.58
09/12/2020 394.00 400.30 394.00 398.40 396.68 397.92 25.05
10/12/2020 394.20 405.40 394.20 404.30 399.53 400.23 38.98
11/12/2020 405.55 416.20 405.55 414.85 410.54 411.03 25.08
14/12/2020 417.00 420.50 412.35 413.75 415.90 416.77 17.62
15/12/2020 413.75 413.75 405.45 408.40 410.34 408.57 30.14
16/12/2020 411.00 416.80 411.00 413.15 412.99 414.27 34.75
17/12/2020 415.00 415.00 409.25 413.15 413.10 411.36 40.03
18/12/2020 414.00 418.50 407.20 408.95 412.16 410.60 24.59
21/12/2020 410.00 410.00 389.50 396.40 401.48 400.42 28.00
22/12/2020 400.00 402.00 389.15 398.30 397.36 396.03 26.43
23/12/2020 399.00 407.75 396.00 405.35 402.03 403.15 19.06
24/12/2020 405.05 412.20 399.10 401.05 404.35 404.23 24.98
28/12/2020 405.00 407.70 402.50 406.35 405.39 404.92 22.42
29/12/2020 409.95 409.95 403.00 407.35 407.56 405.58 17.44
30/12/2020 409.00 410.30 401.25 403.45 406.00 406.32 26.57
31/12/2020 405.00 408.00 401.40 402.40 404.20 404.34 33.08
01/01/2021 406.50 407.50 401.80 406.80 405.65 404.81 23.71
04/01/2021 406.70 419.25 406.70 416.95 412.40 414.30 17.72
05/01/2021 419.00 422.45 411.00 419.85 418.08 417.45 28.29
06/01/2021 422.00 425.75 415.15 418.50 420.35 420.31 24.77
07/01/2021 419.50 423.25 417.40 417.90 419.51 419.93 39.02
08/01/2021 422.80 425.70 419.65 424.55 423.18 423.74 45.96
11/01/2021 426.00 432.35 425.30 429.80 428.36 428.93 30.84
12/01/2021 434.80 434.80 422.00 423.00 428.65 425.39 37.45
13/01/2021 425.50 426.55 415.15 418.35 421.39 419.79 26.07
14/01/2021 419.10 422.50 415.55 418.85 419.00 419.58 39.75
15/01/2021 422.80 422.80 413.10 417.05 418.94 416.96 48.23
18/01/2021 415.95 418.45 405.15 410.20 412.44 411.04 26.29
19/01/2021 410.55 418.20 410.55 417.15 414.11 416.51 46.16
20/01/2021 417.15 422.10 413.05 416.65 417.24 417.71 34.29
21/01/2021 420.00 424.05 414.20 416.00 418.56 418.17 38.79
22/01/2021 417.00 422.00 413.35 418.35 417.68 416.39 40.42
27/01/2021 411.20 417.40 402.65 412.50 410.94 411.68 24.12
28/01/2021 408.00 415.60 403.50 411.90 409.75 409.34 40.25
29/01/2021 416.00 421.45 413.50 415.40 416.59 418.37 51.73
01/02/2021 417.95 420.50 414.70 417.50 417.66 417.47 49.93
02/02/2021 418.00 430.20 418.00 423.80 422.50 426.25 27.30
03/02/2021 424.00 426.35 414.00 415.70 420.01 419.12 39.08
04/02/2021 415.70 418.00 412.70 414.70 415.28 415.36 39.82
05/02/2021 413.35 416.85 405.95 408.30 411.11 409.83 27.41
08/02/2021 408.00 413.90 408.00 411.40 410.33 410.86 22.16
09/02/2021 412.00 418.90 411.60 412.80 413.83 415.52 38.96
10/02/2021 412.80 416.60 408.45 410.90 412.19 410.94 50.21
11/02/2021 412.15 418.00 408.05 416.45 413.66 413.18 35.47
12/02/2021 416.20 416.60 410.00 411.80 413.65 412.72 30.13
15/02/2021 412.60 417.45 409.60 410.35 412.50 413.11 31.98
16/02/2021 415.00 415.00 405.65 409.45 411.28 409.24 48.71
`

14/11/202only Diwali Mahurat Trading

 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 47.80 49.50 47.25 49.30 48.46 48.50 14.45
20/07/2020 49.60 49.95 48.75 49.05 49.34 49.28 15.12
21/07/2020 49.10 49.50 48.55 48.85 49.00 48.89 16.61
22/07/2020 49.00 51.45 48.55 50.00 49.75 50.13 17.31
23/07/2020 50.20 50.35 49.50 50.15 50.05 49.90 36.28
24/07/2020 50.15 50.40 48.70 48.90 49.54 49.22 16.86
27/07/2020 48.90 50.35 47.75 49.50 49.13 49.33 11.46
28/07/2020 49.75 50.45 48.60 49.20 49.50 49.69 45.14
29/07/2020 49.25 50.35 49.25 49.75 49.65 49.87 33.06
30/07/2020 50.00 50.20 47.60 48.05 48.96 48.80 36.24
31/07/2020 48.00 48.95 47.50 48.70 48.29 48.18 24.56
03/08/2020 48.70 49.45 48.40 48.75 48.83 48.91 19.97
04/08/2020 49.40 50.40 49.05 49.65 49.63 49.89 36.67
05/08/2020 49.70 49.90 48.65 48.90 49.29 49.19 25.49
06/08/2020 48.90 50.10 48.50 49.40 49.23 49.09 8.97
07/08/2020 49.80 50.60 49.20 49.65 49.81 49.90 31.68
10/08/2020 50.45 51.90 49.85 51.60 50.95 51.12 22.16
11/08/2020 52.00 52.55 51.10 51.95 51.90 51.80 23.03
12/08/2020 52.00 53.60 51.20 52.95 52.44 52.57 22.15
13/08/2020 55.00 57.85 52.65 56.10 55.40 55.77 14.41
14/08/2020 56.75 57.15 54.55 54.95 55.85 55.87 19.64
17/08/2020 55.15 56.30 54.95 56.00 55.60 55.71 21.00
18/08/2020 56.25 56.45 54.95 55.60 55.81 55.67 16.08
19/08/2020 56.10 58.20 56.00 56.75 56.76 57.36 17.49
20/08/2020 56.10 62.30 56.10 61.50 59.00 60.72 13.73
21/08/2020 62.85 63.45 61.65 61.90 62.46 62.34 14.48
24/08/2020 62.50 62.70 60.15 61.10 61.61 61.54 20.94
25/08/2020 61.80 61.80 59.05 59.95 60.65 60.42 17.14
26/08/2020 60.50 63.25 60.00 62.70 61.61 61.22 21.42
27/08/2020 63.00 63.30 61.40 61.60 62.33 62.11 21.34
28/08/2020 62.45 62.45 60.30 61.15 61.59 61.09 23.65
31/08/2020 61.65 61.75 57.90 58.95 60.06 59.32 17.20
01/09/2020 60.00 60.45 58.30 59.50 59.56 59.14 9.60
02/09/2020 59.95 61.25 58.90 61.00 60.28 60.04 18.57
03/09/2020 61.10 61.60 59.90 60.70 60.83 60.64 16.19
04/09/2020 59.90 60.30 58.25 58.80 59.31 59.29 28.53
07/09/2020 59.90 59.90 56.15 57.35 58.33 57.27 15.21
08/09/2020 57.50 58.00 54.75 55.10 56.34 56.35 26.29
09/09/2020 55.00 56.30 52.50 55.65 54.86 54.02 12.84
10/09/2020 55.85 57.15 54.75 55.45 55.80 55.92 29.48
11/09/2020 56.00 57.05 54.80 56.70 56.14 55.96 19.44
12/09/2020 57.00 58.40 56.55 57.10 57.26 57.41 20.31
15/09/2020 57.20 58.70 57.15 57.75 57.70 57.80 23.48
16/09/2020 58.20 58.40 56.55 56.85 57.50 57.25 16.53
17/09/2020 57.50 58.15 56.40 56.70 57.19 57.05 12.53
18/09/2020 57.00 57.30 55.85 56.15 56.58 56.58 27.77
21/09/2020 56.00 56.50 52.50 52.95 54.49 54.28 17.11
22/09/2020 53.00 53.50 50.45 51.55 52.13 51.81 14.78
23/09/2020 52.00 55.35 51.30 53.55 53.05 52.34 16.41
24/09/2020 52.80 52.95 50.00 50.35 51.53 51.32 14.10
25/09/2020 50.65 53.35 50.65 53.10 51.94 52.11 14.20
28/09/2020 53.50 54.60 53.30 54.15 53.89 54.03
29/09/2020 54.15 54.70 53.20 54.00 54.01 54.05 11.99
30/09/2020 54.00 54.00 53.00 53.15 53.54 53.44 13.49
01/10/2020 53.50 54.65 53.50 54.45 54.03 54.14 18.11
05/10/2020 54.45 55.15 53.60 53.85 54.26 54.33 14.61
06/10/2020 54.40 54.70 53.85 54.55 54.38 54.39 15.85
07/10/2020 54.95 56.90 54.45 56.15 55.61 56.04 12.72
08/10/2020 56.10 56.40 53.80 54.95 55.31 54.97 20.15
09/10/2020 55.25 55.45 54.25 54.45 54.85 54.73 10.32
12/10/2020 54.45 55.05 52.65 52.85 53.75 53.61 12.69
13/10/2020 52.90 55.05 52.60 54.05 53.65 53.95 9.95
14/10/2020 54.40 54.40 52.25 52.90 53.49 52.92 17.26
15/10/2020 53.60 54.75 52.70 52.95 53.50 53.95 18.14
16/10/2020 53.30 54.60 52.35 54.15 53.60 53.89 12.30
19/10/2020 54.90 55.55 53.90 55.15 54.88 54.74 20.66
20/10/2020 54.95 56.10 54.55 54.70 55.08 55.23 12.89
21/10/2020 55.10 55.30 53.25 54.00 54.41 54.31 10.53
22/10/2020 53.10 55.50 53.10 55.05 54.19 54.13 13.40
23/10/2020 55.75 55.75 54.70 55.25 55.36 55.30 16.69
26/10/2020 55.25 55.65 53.00 53.85 54.44 54.51 28.67
27/10/2020 54.45 54.45 53.05 53.70 53.91 53.54 18.75
28/10/2020 54.40 54.40 52.95 53.10 53.71 53.36 19.98
29/10/2020 52.00 53.10 51.65 52.15 52.23 52.37 23.06
30/10/2020 52.55 52.90 51.65 52.15 52.31 52.30 12.72
02/11/2020 52.90 52.90 52.05 52.65 52.63 52.39 10.74
03/11/2020 52.95 53.85 52.70 53.60 53.28 53.40 20.55
04/11/2020 53.65 53.95 52.35 53.25 53.30 53.38 9.22
05/11/2020 53.50 55.80 53.50 55.35 54.54 54.33 17.04
06/11/2020 55.10 56.75 54.50 54.65 55.25 55.36 21.70
09/11/2020 55.50 55.55 54.00 54.95 55.00 54.88 30.24
10/11/2020 55.50 57.00 55.20 56.65 56.09 56.26 25.65
11/11/2020 57.65 58.50 56.70 57.30 57.54 57.51 16.72
12/11/2020 57.25 57.50 55.30 55.50 56.39 56.09 19.66
13/11/2020 55.25 55.75 54.60 55.25 55.21 55.10 19.64
17/11/2020 56.00 58.15 55.95 57.65 56.94 57.12 25.64
18/11/2020 57.90 61.20 57.80 60.65 59.39 59.83 33.03
19/11/2020 60.55 61.45 58.80 59.20 60.00 60.07 20.15
20/11/2020 59.30 59.85 56.70 58.10 58.49 58.43 12.38
23/11/2020 58.55 59.70 57.85 58.85 58.74 58.69 15.80
24/11/2020 59.65 60.15 58.40 59.95 59.54 59.31 27.81
25/11/2020 60.55 63.85 60.30 61.50 61.55 62.18 21.97
26/11/2020 62.20 62.70 61.15 62.35 62.10 61.89 27.15
27/11/2020 63.35 65.25 62.40 64.95 63.99 63.84 28.37
01/12/2020 65.45 69.35 65.00 68.75 67.14 67.54 25.19
02/12/2020 69.15 69.70 66.75 67.95 68.39 68.15 19.40
03/12/2020 68.50 69.65 67.60 69.20 68.74 68.56 21.37
04/12/2020 71.50 73.60 69.40 71.65 71.54 71.80 17.90
07/12/2020 72.90 73.35 71.20 71.60 72.26 72.26 18.50
08/12/2020 73.20 73.20 70.25 72.05 72.18 71.58 17.98
09/12/2020 72.90 75.00 71.95 73.15 73.25 73.44 19.92
10/12/2020 72.70 73.45 71.00 72.60 72.44 72.18 14.28
11/12/2020 73.45 74.10 72.20 72.80 73.14 73.19 23.42
14/12/2020 73.20 74.10 72.85 73.45 73.40 73.30 23.55
15/12/2020 73.45 75.40 72.55 75.15 74.14 73.90 30.36
16/12/2020 75.45 76.50 74.65 76.15 75.69 75.78 28.56
17/12/2020 76.45 76.70 74.70 75.20 75.76 75.99 26.18
18/12/2020 75.25 76.45 73.60 76.15 75.36 75.12 41.66
21/12/2020 76.00 76.00 66.40 69.10 71.88 71.44 24.02
22/12/2020 68.00 71.90 66.70 71.60 69.55 69.55 12.49
23/12/2020 73.00 74.40 71.55 74.15 73.28 73.21 19.66
24/12/2020 74.55 75.60 74.25 74.40 74.70 74.92 21.18
28/12/2020 75.45 77.95 75.20 77.20 76.45 76.77 21.68
29/12/2020 78.00 79.00 76.25 76.55 77.45 77.41 19.55
30/12/2020 77.20 77.20 75.25 75.75 76.35 75.82 24.79
31/12/2020 75.60 76.45 75.35 75.65 75.76 75.79 17.46
01/01/2021 75.90 77.70 75.80 77.35 76.69 76.80 24.01
04/01/2021 77.60 79.60 77.60 79.25 78.51 78.76 31.01
05/01/2021 77.60 82.20 77.60 81.15 79.64 79.99 25.00
06/01/2021 82.45 83.45 80.80 82.45 82.29 82.38 26.05
07/01/2021 83.10 83.60 81.50 81.85 82.51 82.38 29.18
08/01/2021 84.50 84.60 82.65 83.05 83.70 83.37 28.88
11/01/2021 83.30 84.10 82.15 83.30 83.21 83.11 31.33
12/01/2021 83.30 87.30 82.70 86.05 84.84 85.66 26.04
13/01/2021 87.20 87.70 83.80 85.85 86.14 85.95 23.53
14/01/2021 85.85 87.10 84.95 85.95 85.96 85.98 26.80
15/01/2021 86.40 87.95 84.35 85.50 86.05 86.47 20.89
18/01/2021 85.45 85.75 81.00 82.15 83.59 82.75 20.69
19/01/2021 83.00 85.70 82.55 85.45 84.18 84.33 18.02
20/01/2021 85.80 86.45 84.15 84.75 85.29 85.05 28.05
21/01/2021 85.45 85.70 82.30 82.95 84.10 84.05 31.05
22/01/2021 83.00 83.00 77.95 79.35 80.83 79.87 35.23
27/01/2021 80.70 80.70 75.65 75.95 78.25 77.27 31.25
28/01/2021 75.40 77.85 74.50 77.20 76.24 76.55 18.14
29/01/2021 78.30 78.80 74.90 75.40 76.85 76.69 20.20
01/02/2021 76.90 81.15 74.50 79.85 78.10 76.68 25.23
02/02/2021 82.40 84.10 79.70 83.60 82.45 81.74 22.41
03/02/2021 84.05 85.45 82.20 84.20 83.98 84.23 22.75
04/02/2021 85.20 90.60 84.55 89.65 87.50 88.38 20.57
05/02/2021 91.00 91.50 85.00 87.40 88.73 87.81 15.07
08/02/2021 87.60 91.65 87.60 90.00 89.21 90.08 26.27
09/02/2021 90.05 90.35 86.40 87.15 88.49 88.13 31.60
10/02/2021 88.25 89.95 86.45 88.20 88.21 87.91 23.17
11/02/2021 88.50 89.25 87.50 87.75 88.25 88.08 20.00
12/02/2021 87.80 88.40 86.05 87.30 87.39 87.28 21.38
15/02/2021 88.20 88.90 86.35 86.65 87.53 87.51 33.12
16/02/2021 87.40 91.00 86.65 90.25 88.83 88.58 26.61
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 43.70 45.95 43.70 45.55 44.73 45.10 50.83
20/07/2020 46.90 47.60 46.40 47.15 47.01 46.55 51.97
21/07/2020 47.30 47.65 46.45 46.60 47.00 46.93 57.00
22/07/2020 46.30 46.30 44.85 45.80 45.81 45.54 37.99
23/07/2020 45.95 47.20 45.95 46.65 46.44 46.76 25.66
24/07/2020 47.20 47.20 45.40 45.55 46.34 45.79 59.37
27/07/2020 45.75 45.75 44.75 45.00 45.31 45.19 63.32
28/07/2020 44.70 45.40 44.70 45.05 44.96 45.11 56.09
29/07/2020 45.05 47.30 45.00 46.95 46.08 46.41 54.43
30/07/2020 46.95 47.35 45.85 46.10 46.56 46.44 61.05
31/07/2020 46.85 47.50 45.65 45.95 46.49 46.33 20.07
03/08/2020 44.85 47.85 44.85 45.65 45.80 46.57 61.46
04/08/2020 46.00 46.35 45.65 46.05 46.01 46.02 57.55
05/08/2020 47.30 47.30 45.80 45.95 46.59 46.05 76.85
06/08/2020 46.55 46.55 45.50 45.60 46.05 45.75 77.54
07/08/2020 45.40 50.65 44.75 48.15 47.24 47.14 59.54
10/08/2020 48.50 51.35 48.50 50.80 49.79 50.40 53.80
11/08/2020 51.20 52.00 50.25 50.50 50.99 50.93 56.16
12/08/2020 50.45 51.40 49.65 50.95 50.61 50.33 48.36
13/08/2020 51.25 54.75 51.05 54.00 52.76 53.03 53.22
14/08/2020 54.40 59.10 53.95 56.25 55.93 55.90 45.23
17/08/2020 56.60 58.35 56.15 57.35 57.11 57.16 38.67
18/08/2020 57.60 58.10 55.25 55.80 56.69 56.95 49.53
19/08/2020 56.80 57.60 55.80 57.05 56.81 56.75 49.23
20/08/2020 57.60 59.90 56.80 57.25 57.89 58.53 41.08
21/08/2020 57.65 58.75 56.60 57.85 57.71 57.85 37.42
24/08/2020 58.50 58.70 56.70 56.85 57.69 57.47 68.07
25/08/2020 57.90 58.05 56.60 57.60 57.54 57.49 50.68
26/08/2020 58.70 58.70 56.60 56.90 57.73 57.28 55.35
27/08/2020 56.80 57.00 55.00 55.90 56.18 55.81 54.80
28/08/2020 55.90 56.75 55.25 56.00 55.98 55.99 61.77
31/08/2020 55.90 57.60 53.50 54.55 55.39 55.89 64.14
01/09/2020 57.00 57.00 54.10 55.30 55.85 55.41 87.73
02/09/2020 56.15 59.00 56.00 58.80 57.49 57.94 72.68
03/09/2020 59.45 61.50 59.25 60.25 60.11 60.45 46.90
04/09/2020 57.80 59.50 57.60 58.80 58.43 58.46 78.44
07/09/2020 58.80 62.05 58.05 61.45 60.09 60.45 37.58
08/09/2020 61.55 62.05 58.45 58.95 60.25 59.91 55.44
09/09/2020 58.00 58.60 57.50 58.35 58.11 58.12 61.60
10/09/2020 58.55 60.95 58.55 60.50 59.64 60.04 56.18
11/09/2020 60.85 60.85 58.35 58.90 59.74 58.54 62.76
12/09/2020 59.35 59.55 56.00 56.80 57.93 58.02 71.70
15/09/2020 56.80 60.25 56.80 59.25 58.28 58.48 58.12
16/09/2020 60.00 60.70 58.35 58.55 59.40 59.65 48.07
17/09/2020 60.40 60.40 57.85 59.05 59.43 59.25 50.04
18/09/2020 59.05 61.50 58.90 60.90 60.09 60.27 65.74
21/09/2020 60.90 60.90 56.50 57.30 58.90 58.51 75.25
22/09/2020 57.15 57.70 56.15 57.05 57.01 56.94 64.92
23/09/2020 56.65 57.95 56.65 57.05 57.08 57.06 62.93
24/09/2020 56.60 56.75 55.55 56.00 56.23 56.27 80.58
25/09/2020 55.10 58.55 55.10 57.90 56.66 56.78 50.59
28/09/2020 59.50 59.85 57.75 57.10 58.55 57.98
29/09/2020 58.80 59.80 57.20 59.25 58.76 58.07 63.63
30/09/2020 59.85 59.85 56.10 56.40 58.05 57.91 69.54
01/10/2020 57.60 57.60 55.10 55.90 56.55 56.02 68.94
05/10/2020 57.25 57.35 54.65 55.45 56.18 55.64 63.31
06/10/2020 55.70 56.30 55.35 56.05 55.85 55.96 58.19
07/10/2020 56.05 56.40 55.80 56.05 56.08 56.02 87.62
08/10/2020 56.00 57.00 56.00 56.85 56.46 56.55 69.94
09/10/2020 57.00 57.05 56.00 56.50 56.64 56.34 71.73
12/10/2020 56.00 58.15 56.00 57.60 56.94 57.32 65.86
13/10/2020 56.85 59.00 56.85 58.40 57.78 57.97 72.07
14/10/2020 58.70 60.85 56.80 60.20 59.14 59.18 76.42
15/10/2020 60.75 65.60 60.10 61.90 62.09 63.24 41.42
16/10/2020 62.45 64.30 61.35 63.70 62.95 62.60 33.16
19/10/2020 63.70 64.20 61.65 62.80 63.09 62.67 42.05
20/10/2020 63.45 63.50 61.95 62.65 62.89 62.65 35.22
21/10/2020 62.65 65.00 62.45 63.60 63.43 63.68 43.23
22/10/2020 64.50 66.50 63.00 66.00 65.00 64.93
23/10/2020 65.25 66.70 63.45 63.70 64.78 64.59 49.59
26/10/2020 63.70 64.10 61.50 61.65 62.74 62.36 66.85
27/10/2020 62.30 62.30 60.00 61.05 61.41 61.05 39.66
28/10/2020 60.20 61.75 60.00 60.20 60.54 60.32 72.27
29/10/2020 59.40 60.80 59.40 60.30 59.98 60.38 48.45
30/10/2020 60.10 61.55 60.00 60.00 60.41 60.33 61.22
02/11/2020 60.85 61.20 58.60 58.85 59.88 59.78 54.34
03/11/2020 59.95 60.65 58.35 58.60 59.39 59.20 26.14
04/11/2020 59.15 59.65 58.05 58.35 58.80 58.58 89.86
05/11/2020 58.95 60.55 58.65 59.05 59.30 59.61 48.56
06/11/2020 60.00 61.60 59.45 60.10 60.29 60.52 84.03
09/11/2020 60.30 60.65 58.85 59.00 59.70 59.41 78.26
10/11/2020 59.35 60.40 59.00 59.65 59.60 59.74 59.27
11/11/2020 59.90 60.50 59.20 59.75 59.84 59.81 64.16
12/11/2020 58.10 61.90 58.10 61.05 59.79 60.90 71.45
13/11/2020 61.00 63.85 61.00 63.65 62.38 62.68 52.78
17/11/2020 63.95 64.25 61.60 61.80 62.90 62.36 58.55
18/11/2020 61.70 62.10 60.15 61.05 61.25 61.10 63.96
19/11/2020 61.00 61.90 59.90 60.10 60.73 60.89 53.36
20/11/2020 61.30 63.60 60.80 63.15 62.21 62.42 50.49
23/11/2020 63.50 63.80 62.00 62.25 62.89 62.41 48.09
24/11/2020 63.35 63.35 61.20 61.50 62.35 61.84 71.42
25/11/2020 61.55 62.50 60.50 60.70 61.31 61.43 53.82
26/11/2020 61.50 62.00 60.40 60.80 61.18 60.97 50.52
27/11/2020 61.40 62.40 61.30 61.90 61.75 61.51 51.42
01/12/2020 62.15 64.50 62.15 63.05 62.96 63.46 52.16
02/12/2020 63.80 63.95 61.75 62.80 63.08 62.88 49.90
03/12/2020 63.30 71.80 63.30 70.65 67.26 68.21 34.40
04/12/2020 71.40 73.40 67.40 69.05 70.31 70.44 40.69
07/12/2020 68.85 69.35 67.60 67.80 68.40 68.28 48.31
08/12/2020 68.40 68.70 65.25 65.70 67.01 66.81 49.51
09/12/2020 66.15 67.35 64.70 65.00 65.80 65.96 56.28
10/12/2020 65.10 65.95 64.05 65.15 65.06 64.76 44.35
11/12/2020 65.95 69.00 64.75 68.00 66.93 67.81 52.37
14/12/2020 68.10 68.60 66.90 67.85 67.86 67.87 49.44
15/12/2020 68.00 68.00 66.00 66.50 67.13 66.65 49.84
16/12/2020 66.80 71.20 66.00 69.05 68.26 69.11 38.60
17/12/2020 69.50 72.20 67.65 68.50 69.46 70.06 35.32
18/12/2020 68.50 70.40 66.50 68.95 68.59 67.87 41.44
21/12/2020 70.00 70.80 65.00 66.15 67.99 68.69 41.73
22/12/2020 65.35 68.65 64.00 68.45 66.61 66.45 37.49
23/12/2020 68.50 70.65 67.65 68.95 68.94 69.14 77.12
24/12/2020 69.85 70.25 68.00 68.25 69.09 68.94 47.48
28/12/2020 68.85 70.35 67.75 69.05 69.00 68.66 51.53
29/12/2020 70.15 70.15 68.05 68.40 69.19 68.69 40.02
30/12/2020 68.00 69.00 67.90 68.70 68.40 68.54 43.52
31/12/2020 68.70 69.35 67.55 67.85 68.36 68.57 49.85
01/01/2021 68.15 68.45 66.50 66.90 67.50 67.34 54.64
04/01/2021 66.90 68.70 66.90 67.80 67.58 67.80 45.78
05/01/2021 68.45 68.45 67.10 67.40 67.85 67.66 59.84
06/01/2021 67.70 68.50 66.85 67.15 67.55 67.59 58.26
07/01/2021 68.25 68.30 67.35 67.60 67.88 67.71 45.45
08/01/2021 68.00 68.00 66.80 67.10 67.48 67.46 61.03
11/01/2021 67.50 67.75 66.25 66.80 67.08 66.90 63.00
12/01/2021 67.45 75.95 66.50 74.80 71.18 85.66 30.02
13/01/2021 75.60 75.90 70.40 72.95 73.71 72.95 26.35
14/01/2021 73.00 73.70 71.25 71.85 72.45 72.40 31.36
15/01/2021 71.90 75.90 71.25 74.85 73.48 74.19 34.06
18/01/2021 75.90 76.30 71.60 72.20 74.00 73.30 35.99
19/01/2021 73.80 74.90 72.60 74.60 73.98 73.82 36.75
20/01/2021 74.90 79.20 73.70 77.25 76.26 77.49 25.36
21/01/2021 77.50 78.25 73.30 74.65 75.93 76.12 41.61
22/01/2021 74.50 76.60 73.50 74.10 74.68 74.97 29.30
27/01/2021 72.40 74.80 71.65 74.15 73.25 73.12 43.51
28/01/2021 73.05 75.50 72.80 73.80 73.79 74.10 38.10
29/01/2021 74.65 76.20 71.00 72.30 73.54 74.48 25.54
01/02/2021 72.00 72.00 69.40 71.00 71.10 70.24 33.20
02/02/2021 69.00 72.95 69.00 71.95 70.73 71.70 22.00
03/02/2021 72.40 72.60 71.30 71.65 71.99 71.91 42.28
04/02/2021 79.00 79.00 71.65 72.20 75.46 72.82 35.99
05/02/2021 73.90 73.90 70.05 70.70 72.14 71.10 58.46
08/02/2021 70.90 72.60 70.50 72.05 71.51 71.64 44.29
09/02/2021 71.95 73.15 70.10 70.45 71.41 71.52 31.50
10/02/2021 70.45 73.90 70.40 72.15 71.73 71.20 60.09
11/02/2021 73.50 78.25 72.70 77.80 75.56 76.25 40.33
12/02/2021 77.10 77.35 74.05 74.50 75.75 75.85 35.72
15/02/2021 75.35 77.75 74.55 75.85 75.88 75.95 31.83
16/02/2021 76.80 76.80 74.10 75.00 75.68 74.99 31.35
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 103.00 107.75 102.05 106.60 104.85 106.03 17.84
20/07/2020 106.50 107.60 104.95 105.05 106.03 106.05 26.51
21/07/2020 107.30 107.30 103.70 103.95 105.56 104.90 29.65
22/07/2020 104.00 106.10 102.30 104.05 104.11 104.15 27.64
23/07/2020 102.60 106.80 102.60 104.70 104.18 105.28 29.94
24/07/2020 104.70 104.75 102.40 102.50 103.59 103.30 49.83
27/07/2020 102.50 102.65 98.60 99.00 100.69 99.73 44.42
28/07/2020 97.10 101.60 97.10 100.95 99.19 99.92 33.16
29/07/2020 102.00 102.00 99.75 99.90 100.91 100.61 39.22
30/07/2020 100.40 102.50 98.30 98.75 99.99 100.70 35.45
31/07/2020 99.00 99.00 95.50 95.90 97.35 97.13 41.57
03/08/2020 96.20 101.25 94.65 100.55 98.16 98.83 31.52
04/08/2020 101.90 102.90 99.00 101.45 101.31 101.49 32.79
05/08/2020 101.75 103.80 100.65 101.95 102.04 102.02 27.27
06/08/2020 100.70 109.15 100.55 107.95 104.59 106.06 29.07
07/08/2020 106.20 110.95 106.20 107.60 107.74 108.59 29.24
10/08/2020 109.70 110.30 106.75 107.25 108.50 108.61 38.44
11/08/2020 107.75 110.00 107.00 107.75 108.13 108.68 31.34
12/08/2020 106.95 118.05 106.30 116.35 111.91 114.59 28.68
13/08/2020 117.90 124.00 114.40 120.15 119.11 120.17 31.93
14/08/2020 123.10 124.65 116.05 118.10 120.48 120.97 39.29
17/08/2020 119.00 124.80 117.65 124.10 121.39 122.35 32.12
18/08/2020 124.90 128.40 122.50 125.85 125.41 126.07 32.17
19/08/2020 126.50 127.70 124.45 125.10 125.94 126.10 46.07
20/08/2020 122.80 126.75 122.35 124.25 124.04 124.74 35.58
21/08/2020 124.05 126.50 123.40 124.05 124.50 125.27 40.61
24/08/2020 123.00 125.80 122.05 122.55 123.35 123.69 45.54
25/08/2020 123.00 134.80 123.00 127.40 127.05 129.39 22.29
26/08/2020 128.40 128.90 123.60 124.65 126.39 125.90 38.90
27/08/2020 125.00 127.00 122.65 123.30 124.49 124.81 38.71
28/08/2020 124.90 126.05 121.30 121.75 123.50 123.62 43.93
31/08/2020 123.40 124.15 113.55 115.55 119.16 118.11 43.51
01/09/2020 118.90 122.50 115.55 121.55 119.63 118.04 46.90
02/09/2020 122.85 122.90 119.40 121.80 121.74 121.40 33.08
03/09/2020 122.90 132.80 122.35 129.40 126.86 128.75 37.27
04/09/2020 124.50 128.20 123.85 124.35 125.23 125.63 39.34
07/09/2020 125.60 125.75 121.80 122.75 123.98 123.08 32.27
08/09/2020 122.65 123.30 115.55 116.55 119.51 119.39 59.69
09/09/2020 112.55 117.25 111.10 114.15 113.76 113.72 37.88
10/09/2020 114.00 118.35 113.90 115.80 115.51 116.37 41.93
11/09/2020 117.55 121.15 117.00 117.80 118.38 118.61 26.47
12/09/2020 119.00 122.10 118.10 119.90 119.78 120.79 45.69
15/09/2020 120.40 127.70 119.55 126.75 123.60 124.36 38.96
16/09/2020 127.45 129.00 124.40 125.40 126.56 126.47 32.94
17/09/2020 123.20 125.05 121.80 122.95 123.25 123.16 36.06
18/09/2020 124.00 130.70 124.00 126.40 126.28 128.11 37.36
21/09/2020 128.45 130.55 122.00 122.90 125.98 126.64 42.89
22/09/2020 121.00 124.45 117.20 123.70 121.59 121.02 28.97
23/09/2020 128.60 128.60 119.50 121.25 124.49 122.35 36.26
24/09/2020 119.50 119.60 116.30 116.65 118.01 117.75 32.00
25/09/2020 118.15 124.90 117.30 123.80 121.04 121.12 26.21
28/09/2020 124.95 128.70 123.80 126.95 126.10 125.84
29/09/2020 129.05 134.90 128.55 130.75 130.81 132.14 28.17
30/09/2020 130.95 135.95 129.95 131.55 132.10 132.95 27.08
01/10/2020 132.50 136.30 131.80 133.00 133.40 134.25 25.54
05/10/2020 133.00 134.10 129.95 130.60 131.91 131.77 25.36
06/10/2020 131.25 133.60 130.65 132.00 131.88 132.02 26.38
07/10/2020 132.00 132.00 127.25 128.05 129.83 129.16 34.86
08/10/2020 128.05 129.50 124.55 125.60 126.93 127.06 42.16
09/10/2020 127.30 127.65 124.60 126.80 126.59 126.49 21.16
12/10/2020 129.00 129.65 124.80 126.30 127.44 127.13 34.17
13/10/2020 126.50 136.10 125.15 135.20 130.74 133.26 23.97
14/10/2020 134.90 135.35 130.00 131.30 132.89 132.47 27.82
15/10/2020 131.90 137.75 129.35 131.00 132.50 134.25 26.82
16/10/2020 133.00 138.00 130.05 135.65 134.18 134.76 22.99
19/10/2020 137.00 140.60 135.65 138.30 137.89 138.09 39.78
20/10/2020 137.50 139.90 136.10 139.40 138.23 138.50 41.78
21/10/2020 140.00 145.70 138.45 143.10 141.81 142.82 31.83
22/10/2020 145.00 151.10 142.80 150.10 147.25 147.89 34.57
23/10/2020 151.75 153.35 147.95 149.00 150.51 151.09 36.40
26/10/2020 152.00 154.50 148.35 152.10 151.74 151.71 35.33
27/10/2020 153.00 154.90 149.00 153.20 152.53 152.17 35.26
28/10/2020 154.50 154.50 144.90 145.45 149.84 148.81 47.87
29/10/2020 144.00 144.00 140.50 140.95 142.36 141.55 45.70
30/10/2020 141.50 144.00 139.30 141.30 141.53 141.62 27.84
02/11/2020 139.50 143.50 136.90 142.35 140.56 139.79 33.78
03/11/2020 143.55 145.00 140.30 140.95 142.45 142.52 35.70
04/11/2020 140.95 141.45 137.50 138.75 139.66 139.18 33.81
05/11/2020 139.45 144.50 139.25 142.35 141.39 142.21 43.07
06/11/2020 142.35 155.00 142.35 151.05 147.69 151.08 33.35
09/11/2020 151.10 152.10 148.60 149.50 150.33 149.87 41.63
10/11/2020 150.95 152.50 146.15 147.00 149.15 148.93 41.07
11/11/2020 147.00 151.45 143.35 149.70 147.88 149.07 33.10
12/11/2020 149.70 154.90 148.60 151.95 151.29 152.40 29.59
13/11/2020 151.50 159.30 150.20 157.30 154.58 156.65 32.18
17/11/2020 158.00 159.90 153.75 155.35 156.75 155.82 41.46
18/11/2020 155.35 157.45 154.00 154.60 155.35 155.59 35.89
19/11/2020 153.50 173.60 152.60 161.75 160.36 165.38 18.23
20/11/2020 162.80 169.40 159.55 163.80 163.89 164.75 21.22
23/11/2020 164.00 169.75 163.15 167.80 166.18 167.18 25.72
24/11/2020 168.00 171.75 165.30 166.00 167.76 168.59 30.15
25/11/2020 166.85 167.30 160.20 161.05 163.85 162.89 39.18
26/11/2020 161.00 166.70 157.35 165.45 162.63 162.47 26.56
27/11/2020 167.65 169.65 165.00 166.85 167.29 167.87 43.51
01/12/2020 169.00 172.65 165.20 169.90 169.19 169.93 45.01
02/12/2020 171.00 178.15 170.25 174.15 173.39 174.79 40.22
03/12/2020 174.50 176.75 172.40 173.35 174.25 174.74 35.93
04/12/2020 176.00 177.20 172.10 173.30 174.65 174.36 42.67
07/12/2020 174.80 176.75 171.35 173.80 174.18 174.81 33.07
08/12/2020 175.75 175.75 166.35 168.45 171.58 169.82 37.63
09/12/2020 171.00 172.75 168.10 168.70 170.14 170.47 46.24
10/12/2020 168.00 168.20 164.00 166.90 166.78 166.11 37.96
11/12/2020 166.95 171.40 166.15 167.65 168.04 168.90 41.73
14/12/2020 168.80 171.30 166.80 167.80 168.68 168.97 24.03
15/12/2020 167.00 168.05 164.85 165.45 166.34 166.28 38.98
16/12/2020 165.40 168.10 163.20 163.85 165.14 165.42 47.73
17/12/2020 165.50 169.10 163.20 164.40 165.55 166.68 30.77
18/12/2020 166.00 166.00 160.10 161.15 163.31 162.28 35.09
21/12/2020 162.10 165.75 147.00 150.10 156.24 157.42 41.49
22/12/2020 145.00 155.00 143.20 153.10 149.08 149.19 33.03
23/12/2020 153.00 169.00 152.00 165.20 159.80 163.41 25.76
24/12/2020 166.70 166.90 161.20 164.85 164.91 164.14 37.94
28/12/2020 166.40 170.70 165.50 167.90 167.63 168.04 49.28
29/12/2020 169.80 171.00 164.05 166.20 167.76 167.97 43.99
30/12/2020 168.00 174.40 163.80 171.25 169.36 170.72 23.08
31/12/2020 170.00 175.90 170.00 174.00 172.48 174.25 34.72
01/01/2021 174.40 179.50 173.20 176.35 175.86 175.85 29.01
04/01/2021 177.20 182.70 176.00 179.95 178.96 179.32 35.94
05/01/2021 176.10 181.00 176.10 178.50 177.93 178.30 34.52
06/01/2021 178.90 179.90 169.35 170.10 174.56 172.76 45.64
07/01/2021 172.45 174.80 170.45 172.15 172.46 172.42 29.35
08/01/2021 173.00 176.35 173.00 173.85 174.05 174.56 41.20
11/01/2021 174.30 178.40 171.65 176.95 175.33 175.15 39.95
12/01/2021 177.00 178.80 171.50 175.35 175.66 176.42 38.91
13/01/2021 175.00 176.80 170.05 172.70 173.64 173.20 42.43
14/01/2021 174.70 174.70 170.60 171.60 172.90 171.93 41.22
15/01/2021 172.00 179.85 172.00 176.15 175.00 176.78 30.64
18/01/2021 177.00 188.95 172.95 183.15 180.51 181.88 26.08
19/01/2021 188.00 190.45 183.70 188.05 187.55 187.57 27.65
20/01/2021 189.90 194.40 185.60 190.20 190.03 190.82 38.25
21/01/2021 198.00 199.80 187.45 191.30 194.14 194.67 35.29
22/01/2021 194.00 209.15 190.55 198.55 198.06 200.21 23.15
27/01/2021 196.00 196.50 189.25 193.30 193.76 192.93 34.93
28/01/2021 190.20 195.40 187.10 191.10 190.95 191.48 31.25
29/01/2021 193.35 195.30 189.90 190.95 192.38 192.48 33.27
01/02/2021 186.20 208.85 183.05 202.20 195.08 196.34 22.45
02/02/2021 202.20 203.85 192.60 196.05 198.68 198.64 34.28
03/02/2021 196.50 202.50 192.60 197.15 197.19 196.95 37.45
04/02/2021 197.15 205.40 195.15 203.65 200.34 201.62 41.13
05/02/2021 203.00 205.50 198.15 200.75 201.85 201.51 37.46
08/02/2021 204.00 209.20 201.50 202.05 204.19 204.48 27.33
09/02/2021 206.00 212.40 200.40 205.60 206.10 207.25 21.22
10/02/2021 203.35 206.25 197.60 199.20 201.60 200.04 34.13
11/02/2021 198.50 200.40 197.10 197.55 198.39 198.68 33.43
12/02/2021 198.00 203.20 193.05 194.10 197.09 198.06 30.09
15/02/2021 195.00 197.80 192.80 193.20 194.70 194.63 32.47
16/02/2021 195.80 201.00 191.45 199.70 196.99 196.65 29.67
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 1010.30 1043.35 998.85 1022.45 1018.74 1026.09 21.48
20/07/2020 1022.00 1039.35 1011.75 1027.90 1025.25 1025.68 38.99
21/07/2020 1049.85 1049.85 1005.00 1007.85 1028.14 1022.56 27.60
22/07/2020 1020.00 1026.60 1002.95 1013.75 1015.83 1014.07 34.55
23/07/2020 1016.60 1024.40 1005.00 1016.55 1015.64 1010.89 29.79
24/07/2020 1006.00 1031.30 1006.00 1024.00 1016.83 1020.58 19.83
27/07/2020 1025.00 1052.35 1021.40 1049.90 1037.16 1039.90 32.14
28/07/2020 1053.00 1064.00 1035.90 1052.10 1051.25 1049.40 26.86
29/07/2020 1055.00 1067.95 1043.00 1062.65 1057.15 1054.97 38.64
30/07/2020 1066.95 1111.90 1056.60 1081.30 1079.19 1086.86 25.35
31/07/2020 1094.80 1105.25 1070.00 1082.00 1088.01 1089.80 49.39
03/08/2020 1099.95 1134.75 1086.70 1126.75 1112.04 1123.60 28.27
04/08/2020 1138.00 1143.75 1105.00 1125.75 1128.13 1120.81 18.23
05/08/2020 1126.50 1149.50 1126.50 1140.50 1135.75 1140.26 19.53
06/08/2020 1145.00 1159.40 1134.75 1142.85 1145.50 1146.46 10.64
07/08/2020 1131.00 1156.55 1118.70 1151.90 1139.54 1138.28 29.95
10/08/2020 1152.00 1158.80 1133.45 1144.55 1147.20 1142.34 18.44
11/08/2020 1151.85 1155.00 1112.10 1116.75 1133.93 1129.45 24.78
12/08/2020 1116.75 1139.50 1100.05 1133.15 1122.36 1120.65 26.42
13/08/2020 1135.00 1153.90 1125.00 1151.00 1141.23 1146.18 40.23
14/08/2020 1125.00 1174.25 1125.00 1135.55 1139.95 1155.19 15.44
17/08/2020 1130.00 1175.20 1130.00 1162.90 1149.53 1165.35 22.99
18/08/2020 1178.00 1178.00 1161.55 1166.55 1171.03 1168.19 23.22
19/08/2020 1169.05 1184.10 1160.00 1172.20 1171.34 1173.13 23.78
20/08/2020 1171.05 1178.65 1163.00 1175.00 1171.93 1172.37 39.91
21/08/2020 1175.00 1208.10 1157.55 1161.65 1175.58 1193.38 37.89
24/08/2020 1174.00 1174.00 1150.00 1153.10 1162.78 1159.06 20.58
25/08/2020 1159.65 1159.70 1131.10 1137.65 1147.03 1140.14 14.97
26/08/2020 1144.00 1177.85 1127.95 1172.90 1155.68 1157.21 26.43
27/08/2020 1193.50 1193.50 1144.75 1150.10 1170.46 1166.45 29.84
28/08/2020 1155.00 1197.45 1155.00 1184.55 1173.00 1179.57 20.73
31/08/2020 1195.00 1212.00 1143.05 1157.00 1176.76 1188.72 15.46
01/09/2020 1165.00 1187.45 1134.45 1142.10 1157.25 1164.18 16.06
02/09/2020 1150.55 1202.00 1150.55 1195.45 1174.64 1185.75 16.26
03/09/2020 1201.90 1224.35 1192.40 1208.20 1206.71 1209.10 61.40
04/09/2020 1172.00 1210.45 1172.00 1200.65 1188.78 1200.29 34.60
07/09/2020 1200.65 1208.95 1182.65 1206.70 1199.74 1200.43 13.05
08/09/2020 1210.00 1212.70 1179.95 1186.25 1197.23 1202.39 38.33
09/09/2020 1171.00 1194.05 1165.10 1172.90 1175.76 1180.42 24.00
10/09/2020 1182.10 1187.10 1166.00 1177.70 1178.23 1177.68 12.64
11/09/2020 1177.00 1216.20 1174.05 1181.80 1187.26 1195.99 16.41
12/09/2020 1210.00 1238.85 1199.95 1221.50 1217.58 1221.34 46.76
15/09/2020 1243.00 1255.70 1218.60 1252.05 1242.34 1244.64 29.79
16/09/2020 1252.75 1265.00 1244.60 1261.45 1255.95 1256.46 35.35
17/09/2020 1261.10 1281.10 1241.35 1274.25 1264.45 1269.44 30.29
18/09/2020 1280.00 1291.45 1267.35 1273.75 1278.14 1280.37 33.52
21/09/2020 1280.00 1322.70 1263.00 1270.35 1284.01 1301.48 18.95
22/09/2020 1271.00 1316.10 1224.50 1308.95 1280.14 1278.00 19.78
23/09/2020 1320.00 1342.05 1248.25 1293.95 1301.06 1305.17 18.59
24/09/2020 1304.95 1304.95 1237.00 1248.60 1273.88 1262.90 25.90
25/09/2020 1250.00 1288.25 1240.00 1268.40 1261.66 1268.68 35.28
28/09/2020 1289.80 1299.95 1261.10 1285.65 1284.13 1286.16
29/09/2020 1293.50 1367.05 1293.50 1323.45 1319.38 1334.41 15.82
30/09/2020 1334.80 1341.35 1317.85 1338.15 1333.04 1331.66 22.70
01/10/2020 1355.00 1355.00 1320.05 1337.05 1341.78 1333.00 27.64
05/10/2020 1340.00 1373.65 1336.30 1348.80 1349.69 1356.90 49.31
06/10/2020 1363.00 1378.00 1341.60 1374.95 1364.39 1355.47 32.33
07/10/2020 1374.95 1395.20 1360.05 1388.65 1379.71 1376.61 29.70
08/10/2020 1401.00 1556.70 1401.00 1462.15 1455.21 1500.04 16.76
09/10/2020 1462.15 1518.00 1415.05 1504.20 1474.85 1486.84 15.91
12/10/2020 1529.80 1575.00 1499.00 1564.10 1541.98 1537.09 8.31
13/10/2020 1568.00 1596.25 1552.00 1586.25 1575.63 1575.94 12.81
14/10/2020 1596.00 1605.45 1541.15 1553.50 1574.03 1565.05 14.51
15/10/2020 1560.00 1584.00 1404.30 1427.55 1493.96 1483.88 22.10
16/10/2020 1436.70 1445.85 1264.25 1331.20 1369.50 1328.15 15.34
19/10/2020 1337.00 1364.50 1293.30 1341.30 1334.03 1329.18 21.21
20/10/2020 1349.95 1443.65 1325.75 1427.85 1386.80 1390.32 21.48
21/10/2020 1430.00 1467.00 1337.45 1356.00 1397.61 1399.39 14.29
22/10/2020 1364.00 1419.00 1359.15 1384.75 1381.73 1392.30 14.67
23/10/2020 1398.00 1408.75 1382.30 1393.90 1395.74 1395.92 31.87
26/10/2020 1403.00 1429.70 1380.15 1389.10 1400.49 1407.79 21.42
27/10/2020 1389.10 1399.75 1321.95 1386.05 1374.21 1360.93 16.19
28/10/2020 1386.05 1391.65 1317.00 1327.60 1355.58 1352.12 19.77
29/10/2020 1321.00 1338.45 1294.30 1318.25 1318.00 1317.44 19.15
30/10/2020 1310.05 1353.95 1310.05 1326.90 1325.24 1331.63 16.92
02/11/2020 1338.50 1344.10 1308.65 1317.20 1327.11 1321.88 11.89
03/11/2020 1340.00 1344.55 1306.00 1317.20 1326.94 1325.53 12.81
04/11/2020 1325.30 1373.30 1316.90 1335.45 1337.74 1347.22 14.02
05/11/2020 1350.00 1370.40 1346.30 1358.05 1356.19 1358.78 20.55
06/11/2020 1357.35 1364.05 1338.35 1356.20 1353.99 1349.82 27.35
09/11/2020 1374.90 1399.15 1355.90 1370.50 1375.11 1371.63 23.14
10/11/2020 1370.00 1370.00 1283.00 1311.85 1333.71 1311.15 31.62
11/11/2020 1345.00 1345.00 1294.00 1329.95 1328.49 1314.07 23.63
12/11/2020 1310.05 1353.00 1310.05 1341.75 1328.71 1340.42 22.65
13/11/2020 1325.00 1352.05 1322.90 1347.15 1336.78 1342.05 22.07
17/11/2020 1355.50 1367.00 1336.80 1340.35 1349.91 1351.15 26.22
18/11/2020 1340.00 1343.00 1318.00 1334.05 1333.76 1331.36 31.00
19/11/2020 1330.00 1348.10 1315.55 1319.25 1328.23 1329.82 23.56
20/11/2020 1327.70 1372.45 1326.80 1355.75 1345.68 1356.16 15.48
23/11/2020 1380.45 1405.00 1361.80 1395.75 1385.75 1384.71 21.81
24/11/2020 1425.00 1452.70 1402.75 1409.65 1422.53 1426.76 10.27
25/11/2020 1439.95 1439.95 1372.15 1376.15 1407.05 1391.33 25.63
26/11/2020 1380.00 1400.00 1349.25 1393.75 1380.75 1374.55 13.00
27/11/2020 1418.40 1425.90 1383.90 1417.45 1411.41 1408.75 31.20
01/12/2020 1425.00 1425.00 1390.95 1410.30 1412.81 1402.23 23.38
02/12/2020 1420.00 1424.90 1394.50 1414.25 1413.41 1412.87 22.57
03/12/2020 1424.90 1445.00 1415.10 1442.35 1431.84 1435.02 34.19
04/12/2020 1448.00 1452.70 1429.40 1436.95 1441.76 1437.06 24.00
07/12/2020 1440.00 1465.90 1434.55 1443.50 1445.99 1452.73 26.61
08/12/2020 1457.70 1471.00 1429.60 1451.90 1452.55 1453.12 23.78
09/12/2020 1456.00 1471.65 1451.90 1456.30 1458.96 1462.19 23.15
10/12/2020 1440.00 1451.00 1428.50 1437.00 1439.13 1438.41 36.52
11/12/2020 1438.00 1450.00 1423.00 1435.85 1436.71 1438.58 18.33
14/12/2020 1430.00 1444.25 1429.00 1437.55 1435.20 1433.29 26.03
15/12/2020 1434.65 1470.00 1393.90 1468.45 1441.75 1453.62 25.44
16/12/2020 1475.00 1483.65 1454.80 1458.50 1467.99 1472.48 34.60
17/12/2020 1460.00 1466.65 1447.00 1452.30 1456.49 1457.14 40.80
18/12/2020 1460.00 1484.90 1437.70 1475.25 1464.46 1469.27 31.87
21/12/2020 1486.70 1491.15 1401.00 1425.85 1451.18 1453.25 33.34
22/12/2020 1430.00 1529.80 1430.00 1525.20 1478.75 1488.94 20.11
23/12/2020 1535.20 1608.35 1530.15 1595.90 1567.40 1573.92 17.88
24/12/2020 1614.70 1623.05 1570.30 1596.95 1601.25 1595.71 13.47
28/12/2020 1617.00 1629.85 1595.00 1611.50 1613.34 1611.21 16.84
29/12/2020 1618.00 1635.00 1608.25 1621.20 1620.61 1620.20 20.41
30/12/2020 1625.00 1633.45 1608.55 1628.15 1623.79 1624.96 21.09
31/12/2020 1622.05 1665.20 1617.00 1657.45 1640.43 1642.52 32.30
01/01/2021 1661.00 1682.35 1650.00 1659.70 1663.26 1668.72 18.85
04/01/2021 1659.00 1698.95 1658.40 1688.30 1676.16 1680.29 27.87
05/01/2021 1690.00 1724.95 1675.15 1714.55 1701.16 1703.00 27.78
06/01/2021 1713.80 1724.00 1666.60 1692.70 1699.28 1705.69 24.26
07/01/2021 1690.00 1703.00 1652.85 1681.45 1681.83 1681.98 29.88
08/01/2021 1681.45 1745.25 1681.45 1739.20 1711.84 1724.12 24.52
11/01/2021 1770.00 1780.00 1726.25 1763.40 1759.91 1754.52 17.42
12/01/2021 1769.80 1769.80 1742.00 1749.70 1757.83 1755.82 12.89
13/01/2021 1750.00 1770.25 1728.40 1744.55 1748.30 1749.77 32.36
14/01/2021 1770.00 1770.00 1702.00 1743.65 1746.41 1718.24 13.80
15/01/2021 1751.05 1762.10 1681.55 1697.35 1723.01 1714.91 25.05
18/01/2021 1695.00 1706.05 1652.60 1660.60 1678.56 1677.71 17.74
19/01/2021 1703.00 1759.70 1665.15 1680.30 1702.04 1708.16 8.72
20/01/2021 1704.00 1794.10 1683.95 1784.35 1741.60 1744.56 13.85
21/01/2021 1810.00 1821.45 1740.00 1756.95 1782.10 1782.97 18.89
22/01/2021 1771.00 1800.00 1723.95 1792.00 1771.74 1763.74 19.05
27/01/2021 1765.00 1765.00 1692.95 1704.25 1731.80 1728.72 30.36
28/01/2021 1691.00 1748.00 1661.85 1665.30 1691.54 1711.82 23.58
29/01/2021 1689.95 1721.40 1616.30 1643.30 1667.74 1662.58 16.26
01/02/2021 1645.00 1697.25 1616.45 1690.25 1662.24 1659.47 19.04
02/02/2021 1690.00 1726.00 1668.00 1680.45 1691.11 1692.20 18.09
03/02/2021 1690.00 1752.85 1678.00 1698.85 1704.93 1717.66 17.77
04/02/2021 1710.00 1729.60 1699.40 1714.15 1713.29 1715.62 21.48
05/02/2021 1721.00 1722.50 1678.15 1682.65 1701.08 1695.71 24.76
08/02/2021 1690.00 1745.00 1684.50 1738.95 1714.61 1712.76 24.49
09/02/2021 1750.00 1750.00 1708.15 1713.30 1730.36 1731.05 20.66
10/02/2021 1739.00 1740.00 1712.10 1726.65 1729.44 1726.62 25.33
11/02/2021 1730.00 1771.00 1727.15 1754.60 1745.69 1758.14 27.19
12/02/2021 1764.20 1789.50 1715.20 1724.60 1748.38 1752.39 17.31
15/02/2021 1727.10 1734.85 1713.00 1719.75 1723.68 1723.60 21.14
16/02/2021 1739.95 1741.00 1672.35 1686.90 1710.05 1697.39 31.72
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 675.80 696.20 669.55 689.00 682.64 686.36 28.51
20/07/2020 691.40 691.40 672.85 674.30 682.49 678.07 22.81
21/07/2020 677.20 682.00 660.00 661.40 670.15 665.12 35.47
22/07/2020 664.20 677.45 658.00 661.80 665.36 668.81 16.53
23/07/2020 661.75 673.95 661.75 671.55 667.25 669.73 26.26
24/07/2020 672.50 680.65 658.50 665.50 669.29 668.43 20.89
27/07/2020 678.80 678.80 650.55 652.65 665.20 655.89 29.59
28/07/2020 651.90 665.70 644.65 662.70 656.24 657.69 23.29
29/07/2020 663.90 685.50 663.65 681.25 673.58 676.83 27.12
30/07/2020 681.00 699.00 681.00 685.95 686.74 690.79 24.15
31/07/2020 688.70 723.95 687.95 720.30 705.23 712.43 17.35
03/08/2020 725.00 734.00 700.90 710.55 717.61 717.09 12.77
04/08/2020 709.80 718.50 703.50 713.85 711.41 711.64 25.53
05/08/2020 719.30 729.90 716.00 722.55 721.94 722.27 17.21
06/08/2020 728.45 739.20 719.90 731.70 729.81 732.39 20.27
07/08/2020 739.00 739.60 724.75 728.60 732.99 730.71 17.53
10/08/2020 763.40 814.45 751.55 795.65 781.26 792.25 10.64
11/08/2020 800.00 802.60 768.90 778.70 787.55 781.39 17.51
12/08/2020 776.00 776.95 755.50 762.20 767.66 762.63 19.82
13/08/2020 766.00 782.95 754.50 760.40 765.96 767.98 10.08
14/08/2020 762.00 787.55 753.30 771.80 768.66 774.63 14.98
17/08/2020 779.95 780.40 765.45 771.45 774.31 772.21 13.45
18/08/2020 776.70 779.80 763.10 764.65 771.06 769.57 21.22
19/08/2020 773.00 773.00 757.00 758.45 765.36 763.06 22.62
20/08/2020 758.45 771.60 758.45 762.65 762.79 764.76 11.88
21/08/2020 769.95 770.75 759.10 761.15 765.24 764.80 22.42
24/08/2020 764.00 766.05 750.40 751.95 758.10 754.85 22.01
25/08/2020 755.00 757.50 745.40 747.50 751.35 749.40 21.59
26/08/2020 753.65 753.80 744.80 747.95 750.05 748.43 34.19
27/08/2020 749.65 763.70 749.65 756.05 754.76 756.22 21.95
28/08/2020 760.00 771.00 747.10 748.80 756.73 758.70 17.21
31/08/2020 750.10 755.35 706.30 712.10 730.96 729.90 31.22
01/09/2020 710.10 740.90 710.10 737.25 724.59 725.04 17.37
02/09/2020 730.25 748.35 729.70 737.90 736.55 739.16 21.62
03/09/2020 740.00 745.85 735.00 738.60 739.86 739.56 34.58
04/09/2020 729.00 750.00 717.05 724.70 730.19 736.48 12.92
07/09/2020 725.75 733.80 707.15 716.65 720.84 715.21 16.77
08/09/2020 721.90 726.55 704.55 708.35 715.34 715.62 20.07
09/09/2020 701.50 734.80 701.50 727.80 716.40 719.55 11.10
10/09/2020 729.90 735.60 719.30 726.50 727.83 726.75 20.24
11/09/2020 728.95 731.00 720.35 725.50 726.45 724.60 21.71
12/09/2020 726.50 730.35 717.95 721.75 724.14 722.72 15.14
15/09/2020 720.00 753.25 720.00 742.30 733.89 745.23 13.21
16/09/2020 749.00 756.20 732.25 752.70 747.54 743.15 12.23
17/09/2020 753.00 761.55 746.65 752.05 753.31 754.00 20.31
18/09/2020 776.25 819.00 775.95 806.85 794.51 798.80 17.10
21/09/2020 806.85 811.40 762.10 767.70 787.01 787.65 10.99
22/09/2020 779.90 787.65 755.05 778.20 775.20 774.28 13.89
23/09/2020 785.00 785.00 762.05 766.90 774.74 768.85 14.92
24/09/2020 765.80 766.25 729.65 732.80 748.63 749.98 18.38
25/09/2020 744.00 776.60 740.55 770.20 757.84 760.37 8.10
28/09/2020 772.00 778.00 755.75 774.65 770.10 768.14
29/09/2020 776.05 786.00 759.65 762.25 770.99 769.31 16.06
30/09/2020 762.10 794.65 761.00 774.75 773.13 781.95 8.88
01/10/2020 771.00 781.20 765.75 773.10 772.76 772.88 7.22
05/10/2020 776.00 783.65 762.40 779.10 775.29 773.46 23.16
06/10/2020 783.45 787.70 777.05 780.20 782.10 781.49 13.90
07/10/2020 778.20 790.20 771.30 773.65 778.34 778.41 13.35
08/10/2020 774.95 814.95 774.95 811.40 794.06 796.91 14.40
09/10/2020 814.00 825.00 800.25 803.30 810.64 813.24 13.51
12/10/2020 806.00 819.30 800.30 814.70 810.08 809.20 17.37
13/10/2020 810.00 829.00 778.75 788.25 801.50 809.36 9.63
14/10/2020 789.00 794.00 766.80 781.40 782.80 780.32 15.78
15/10/2020 776.00 787.80 762.95 768.45 773.80 776.72 15.64
16/10/2020 768.50 787.15 758.35 782.10 774.03 775.84 6.93
19/10/2020 782.10 782.80 762.20 763.85 772.74 768.38 18.51
20/10/2020 763.85 774.30 756.45 764.05 764.66 766.50 11.47
21/10/2020 782.80 782.80 756.70 767.55 772.46 765.64 18.94
22/10/2020 767.00 767.00 744.15 757.35 758.88 755.42 18.20
23/10/2020 764.00 774.40 755.10 756.85 762.59 765.34 15.87
26/10/2020 759.35 763.95 742.50 745.05 752.71 751.35 14.24
27/10/2020 746.25 773.00 746.25 770.45 758.99 763.00 24.39
28/10/2020 771.00 779.50 762.25 765.15 769.48 771.29 15.13
29/10/2020 766.10 774.50 757.15 761.90 764.91 764.94 20.77
30/10/2020 762.10 767.40 746.40 754.10 757.50 756.83 16.16
02/11/2020 758.00 762.45 744.60 750.95 754.00 750.05 18.59
03/11/2020 751.05 770.30 751.05 759.65 758.01 759.86 24.22
04/11/2020 759.80 783.85 758.00 781.25 770.73 775.95 12.20
05/11/2020 783.05 796.15 778.05 793.85 787.78 787.59 17.10
06/11/2020 796.50 801.85 786.60 789.90 793.71 792.74 20.83
09/11/2020 797.00 805.00 752.40 762.60 779.25 772.60 17.04
10/11/2020 770.00 770.00 706.45 717.70 741.04 727.82 23.19
11/11/2020 725.00 745.30 719.00 742.10 732.85 735.58 16.73
12/11/2020 743.00 758.70 733.95 739.90 743.89 747.98 17.73
13/11/2020 741.35 750.70 740.50 744.50 744.26 745.87 18.05
17/11/2020 748.00 751.80 734.20 742.50 744.13 742.67 30.40
18/11/2020 745.00 751.65 733.75 743.35 743.44 740.19 23.51
19/11/2020 743.35 751.50 738.00 741.90 743.69 744.59 27.93
20/11/2020 742.90 748.40 732.50 739.90 740.93 739.84 21.30
23/11/2020 741.00 758.10 739.55 746.10 746.19 751.45 29.47
24/11/2020 750.00 752.05 741.60 748.55 748.05 747.80 27.29
25/11/2020 751.00 754.00 728.30 731.35 741.16 740.44 26.08
26/11/2020 732.10 741.00 727.00 738.05 734.54 733.62 22.04
27/11/2020 741.70 748.75 735.35 744.65 742.61 744.49 61.44
01/12/2020 750.35 759.95 746.65 755.55 753.13 754.12 36.75
02/12/2020 756.50 760.90 751.15 758.15 756.68 756.14 22.15
03/12/2020 759.95 764.85 756.35 762.00 760.79 760.46 19.52
04/12/2020 762.15 770.30 757.15 766.60 764.05 764.35 28.16
07/12/2020 767.50 782.30 767.15 772.45 772.35 774.21 30.20
08/12/2020 779.70 779.70 758.45 765.90 770.94 767.84 32.65
09/12/2020 765.95 773.50 759.65 762.25 765.34 767.01 35.47
10/12/2020 767.00 767.50 755.70 762.90 763.28 762.24 32.36
11/12/2020 766.40 766.40 753.00 755.90 760.43 759.71 30.47
14/12/2020 772.00 792.80 772.00 789.25 781.51 786.24 22.99
15/12/2020 791.00 798.00 779.85 781.70 787.64 788.54 16.62
16/12/2020 787.00 789.60 782.50 786.65 786.44 785.77 29.86
17/12/2020 787.50 795.00 781.55 783.20 786.81 788.04 25.26
18/12/2020 785.00 795.70 781.50 793.90 789.03 789.94 46.02
21/12/2020 791.90 816.75 760.00 778.05 786.68 798.19 13.51
22/12/2020 778.05 798.35 760.65 795.35 783.10 780.15 21.49
23/12/2020 798.00 827.20 792.45 824.25 810.48 814.75 17.25
24/12/2020 830.05 835.00 815.50 833.45 828.50 825.93 16.37
28/12/2020 836.00 838.95 825.35 830.05 832.59 833.35 23.72
29/12/2020 831.00 835.55 818.00 827.65 828.05 826.86 19.67
30/12/2020 834.55 834.55 816.30 823.65 827.26 821.45 19.55
31/12/2020 831.00 833.25 817.05 819.85 825.29 824.30 21.59
01/01/2021 823.35 828.85 821.00 826.45 824.91 826.17 14.53
04/01/2021 829.20 837.00 826.90 832.25 831.34 831.93 18.45
05/01/2021 832.00 843.50 825.00 827.20 831.93 832.44 16.32
06/01/2021 830.00 834.15 815.35 825.00 826.13 827.32 18.31
07/01/2021 829.50 829.50 817.85 826.35 825.80 823.92 29.33
08/01/2021 826.00 846.00 826.00 838.35 834.09 837.93 30.76
11/01/2021 839.50 860.00 832.60 856.55 847.16 848.13 25.14
12/01/2021 859.50 869.65 841.00 843.15 853.33 852.77 19.81
13/01/2021 845.00 851.95 832.55 841.40 842.73 843.72 19.48
14/01/2021 840.10 847.65 829.30 840.50 839.39 837.28 38.77
15/01/2021 841.45 845.10 821.00 823.55 832.78 831.83 21.38
18/01/2021 823.70 826.75 796.35 801.30 812.03 808.15 20.53
19/01/2021 804.50 824.95 803.00 822.35 813.70 815.20 21.19
20/01/2021 823.90 834.55 822.50 832.60 828.39 828.17 28.67
21/01/2021 838.00 839.20 809.25 813.00 824.86 824.02 26.18
22/01/2021 818.20 822.40 798.50 808.05 811.79 810.90 21.81
27/01/2021 842.90 855.95 825.55 842.10 841.63 844.25 20.08
28/01/2021 834.00 848.70 826.00 841.55 837.56 839.04 24.15
29/01/2021 845.10 850.05 821.15 825.60 835.48 836.53 30.49
01/02/2021 818.50 830.95 785.55 805.55 810.14 813.74 40.45
02/02/2021 810.00 826.90 801.95 821.95 815.20 813.31 35.61
03/02/2021 826.90 878.55 824.30 849.10 844.71 857.27 14.40
04/02/2021 842.00 856.05 832.40 834.45 841.23 845.22 20.53
05/02/2021 842.70 854.55 831.35 847.60 844.05 845.40 20.45
08/02/2021 848.10 859.25 841.55 847.55 849.11 851.63 23.93
09/02/2021 848.00 856.80 839.00 842.50 846.58 847.00 31.69
10/02/2021 849.40 866.85 841.30 863.55 855.28 855.02 22.77
11/02/2021 866.00 874.55 856.60 859.80 864.24 862.10 16.09
12/02/2021 859.80 864.15 845.50 849.30 854.69 854.08 19.51
15/02/2021 852.90 856.25 842.50 844.45 849.03 848.98 16.64
16/02/2021 842.00 852.00 841.75 848.25 846.00 847.22 30.40
add:-100 shares@653/- each 65300

add:-50 shares@712.50/- each

14/11/2020 only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 424.80 426.00 420.05 423.10 423.49 422.51 61.26
20/07/2020 425.10 432.00 423.80 428.15 427.26 427.89 48.07
21/07/2020 433.50 441.00 433.00 433.90 435.35 436.53 61.28
22/07/2020 436.80 456.00 435.50 449.30 444.40 447.80 35.94
23/07/2020 450.65 465.00 448.65 454.10 454.60 457.66 42.40
24/07/2020 453.50 458.35 447.30 453.30 453.11 453.04 56.84
27/07/2020 455.60 456.40 441.00 442.70 448.93 446.25 55.59
28/07/2020 448.10 448.10 441.95 446.20 446.09 445.61 60.06
29/07/2020 446.50 456.45 443.25 447.15 448.34 449.36 55.89
30/07/2020 448.00 453.30 441.60 443.90 446.70 447.67 58.45
31/07/2020 444.05 444.05 431.10 438.70 439.48 437.56 62.37
03/08/2020 435.90 440.80 433.00 434.50 436.05 435.99 68.39
04/08/2020 429.00 439.40 429.00 431.65 432.26 433.70 63.10
05/08/2020 431.10 445.45 431.10 436.50 436.04 439.13 48.17
06/08/2020 438.00 438.70 432.00 433.70 435.60 435.91 70.54
07/08/2020 434.00 437.00 432.70 433.55 434.31 434.64 67.88
10/08/2020 431.00 456.40 431.00 449.70 442.03 444.57 66.00
11/08/2020 454.65 528.65 454.30 503.70 485.33 509.82 13.23
12/08/2020 505.00 524.05 503.30 510.85 510.80 513.09 21.85
13/08/2020 515.05 515.05 492.30 493.90 504.08 500.98 53.49
14/08/2020 493.00 554.85 493.00 517.80 514.66 530.29 17.62
17/08/2020 522.50 541.50 522.50 535.05 530.39 533.41 25.10
18/08/2020 535.05 535.50 522.55 523.95 529.26 526.96 39.39
19/08/2020 529.45 547.80 526.55 532.55 534.09 539.79 38.64
20/08/2020 528.60 537.00 525.00 526.50 529.28 529.02 39.04
21/08/2020 528.10 535.15 520.50 524.65 527.10 528.70
24/08/2020 530.00 576.00 528.60 566.65 550.31 557.63 28.08
25/08/2020 576.00 617.80 555.15 596.75 586.43 590.28 21.87
26/08/2020 608.00 615.00 581.25 599.30 600.89 600.56 21.77
27/08/2020 605.00 613.00 590.50 595.45 600.99 599.88 27.83
28/08/2020 601.00 603.85 576.00 582.85 590.93 590.88 44.97
31/08/2020 592.00 592.00 527.95 553.25 566.30 551.62 41.10
01/09/2020 550.00 559.20 528.00 546.10 545.83 543.80 42.26
02/09/2020 546.20 569.45 545.90 557.80 554.84 559.59 33.25
03/09/2020 569.85 583.00 555.25 563.95 568.01 567.61 28.63
04/09/2020 545.00 563.80 535.30 543.05 546.79 548.37 45.35
07/09/2020 549.00 555.40 536.85 544.95 546.55 544.00 32.94
08/09/2020 544.95 559.80 527.00 533.20 541.24 544.29 36.49
09/09/2020 525.05 532.00 507.10 518.90 520.76 517.09 37.73
10/09/2020 528.45 538.50 519.70 525.90 528.14 528.11 31.07
11/09/2020 522.00 568.40 521.30 562.25 543.49 552.82 25.83
12/09/2020 570.00 574.70 550.00 566.45 565.29 564.78 28.62
15/09/2020 570.00 573.00 557.00 566.65 566.66 566.83 39.58
16/09/2020 566.60 566.60 555.60 557.10 561.48 558.91 47.30
17/09/2020 555.85 599.00 555.85 585.55 574.06 586.35 16.43
18/09/2020 591.00 600.00 569.50 596.25 589.19 588.95 41.85
21/09/2020 591.00 609.00 557.00 563.30 580.08 586.05 30.21
22/09/2020 565.20 565.20 535.00 544.00 552.35 548.01 27.72
23/09/2020 566.90 566.90 547.60 555.90 559.33 556.22 20.46
24/09/2020 543.25 558.05 536.05 549.25 546.65 547.12 47.80
25/09/2020 541.00 565.00 541.00 553.15 550.04 555.77 28.46
28/09/2020 576.00 576.00 554.60 559.85 566.61 564.42
29/09/2020 564.00 574.50 545.50 547.65 557.91 556.55 33.09
30/09/2020 550.00 553.50 535.10 538.80 544.35 547.37 49.88
01/10/2020 578.00 578.00 531.10 532.45 554.89 540.35 49.62
05/10/2020 553.80 553.80 533.25 538.55 544.85 537.21 45.94
06/10/2020 540.70 545.60 533.60 537.75 539.41 538.60 33.60
07/10/2020 536.45 542.35 525.00 530.20 533.50 531.23 41.21
08/10/2020 534.00 534.00 517.00 520.60 526.40 524.39 52.45
09/10/2020 510.00 529.75 510.00 525.95 518.93 522.42 46.12
12/10/2020 523.00 529.00 511.00 512.10 518.78 521.47 50.54
13/10/2020 513.00 548.00 511.05 530.05 525.53 533.88 18.42
14/10/2020 538.00 538.00 525.00 529.30 532.58 531.46 34.66
15/10/2020 535.55 544.10 517.55 520.65 529.46 530.51 38.85
16/10/2020 531.50 533.55 522.00 527.30 528.59 526.80 36.87
19/10/2020 528.10 544.50 520.00 521.85 528.61 532.09 29.41
20/10/2020 525.20 527.50 522.70 524.15 524.89 524.69 46.80
21/10/2020 526.75 532.00 517.30 518.85 523.73 524.37 51.92
22/10/2020 523.95 526.85 517.00 518.10 521.48 522.01 37.48
23/10/2020 522.50 526.00 511.10 513.30 518.23 518.32 53.13
26/10/2020 512.45 527.50 498.65 502.55 510.29 514.15 35.08
27/10/2020 502.60 507.00 491.60 495.25 499.11 499.92 58.33
28/10/2020 500.00 513.25 497.00 504.80 503.76 505.25 39.16
29/10/2020 494.00 504.35 491.25 500.55 497.54 497.23 47.89
30/10/2020 500.60 509.05 499.95 504.55 503.54 505.38 44.55
02/11/2020 503.70 504.70 481.25 490.30 494.99 494.30 49.11
03/11/2020 494.90 499.65 487.75 490.65 493.24 494.96 49.86
04/11/2020 493.20 508.20 493.20 502.05 499.16 501.58 27.83
05/11/2020 506.35 510.00 499.90 504.40 505.16 505.68 49.07
06/11/2020 545.00 545.00 487.05 501.95 519.75 504.21 38.56
09/11/2020 502.00 518.80 502.00 516.65 509.86 513.25 44.77
10/11/2020 521.30 525.00 512.10 516.25 518.66 519.87 49.25
11/11/2020 515.55 524.00 515.00 521.05 518.90 520.58 48.19
12/11/2020 522.00 530.00 506.25 508.40 516.66 521.08 40.39
13/11/2020 508.40 514.00 501.90 503.70 507.00 507.21 51.20
17/11/2020 510.50 516.00 505.95 509.30 510.44 511.18 51.75
18/11/2020 509.30 521.25 509.30 514.55 513.60 513.85 53.57
19/11/2020 510.70 556.05 501.60 538.85 526.80 540.29 26.45
20/11/2020 539.00 544.80 514.00 524.05 530.46 528.74 60.79
23/11/2020 555.00 555.00 513.10 514.25 534.34 516.55 46.90
24/11/2020 517.50 529.05 514.20 514.90 518.91 519.54 59.76
25/11/2020 518.70 524.75 509.00 512.10 516.14 515.26 53.99
26/11/2020 515.00 525.40 514.20 517.85 518.11 519.44 45.29
27/11/2020 520.40 547.50 519.10 544.00 532.75 535.47 54.98
01/12/2020 528.00 555.00 528.00 534.65 536.41 541.29 49.91
02/12/2020 540.45 544.35 533.00 539.35 539.29 538.72 40.96
03/12/2020 535.00 546.85 535.00 538.25 538.78 538.60 49.36
04/12/2020 540.00 582.45 527.60 576.75 556.70 567.71 34.83
07/12/2020 576.75 579.90 562.00 565.05 570.93 569.49 44.39
08/12/2020 566.90 570.00 547.05 552.85 559.20 556.51 49.43
09/12/2020 555.00 556.90 546.00 552.90 552.70 552.34 56.25
10/12/2020 551.00 551.00 541.05 543.80 546.71 546.22 53.28
11/12/2020 545.75 562.00 543.15 545.75 549.16 550.54 37.54
14/12/2020 545.15 554.40 515.00 540.35 538.73 533.15 48.22
15/12/2020 540.00 556.30 540.00 543.60 544.98 546.83 48.52
16/12/2020 545.00 554.65 540.00 542.05 545.43 547.26 54.59
17/12/2020 543.80 567.55 538.00 540.25 547.40 552.80 41.94
18/12/2020 538.00 546.95 533.55 539.70 539.55 540.45 51.30
21/12/2020 550.00 552.20 513.60 519.70 533.88 537.72 51.38
22/12/2020 522.00 526.50 483.00 509.15 510.16 508.05 50.49
23/12/2020 509.15 536.00 509.15 525.25 519.89 525.06 53.84
24/12/2020 535.00 550.05 528.05 542.60 538.93 538.44 55.15
28/12/2020 550.00 550.00 536.75 538.20 543.74 541.27 53.08
29/12/2020 542.00 547.00 536.00 537.85 540.71 541.59 46.61
30/12/2020 538.00 553.85 535.00 546.95 543.45 544.30 45.00
31/12/2020 550.00 569.00 547.00 548.50 553.63 557.72 25.42
01/01/2021 561.00 561.00 546.95 550.35 554.83 552.18 45.18
04/01/2021 554.20 561.80 551.35 557.60 556.24 556.04 49.55
05/01/2021 557.00 562.30 548.50 552.55 555.09 554.64 41.75
06/01/2021 556.90 564.85 546.00 559.45 556.80 558.87 55.88
07/01/2021 568.00 595.00 555.10 574.65 573.19 582.94 24.69
08/01/2021 582.20 595.35 568.50 577.75 580.95 585.82 44.81
11/01/2021 579.95 619.90 579.95 600.40 595.05 604.38 33.27
12/01/2021 609.55 619.85 605.40 610.35 611.29 609.86 43.27
13/01/2021 614.00 614.15 588.00 603.05 604.80 600.56 45.69
14/01/2021 605.00 613.75 598.30 610.70 606.94 607.81 57.05
15/01/2021 613.00 613.00 590.15 597.80 603.49 598.94 45.44
18/01/2021 593.50 597.00 568.25 579.75 584.63 580.31 51.06
19/01/2021 583.25 591.40 581.00 582.90 584.64 585.82 45.99
20/01/2021 587.10 603.30 585.00 593.05 592.11 593.52 37.68
21/01/2021 582.45 601.75 582.45 589.65 589.08 592.68 52.18
22/01/2021 581.00 597.00 580.35 586.80 586.29 591.26 46.20
27/01/2021 570.00 571.40 557.25 561.80 565.11 563.47 56.61
28/01/2021 562.00 596.80 562.00 591.55 578.09 579.07 28.20
29/01/2021 593.55 599.50 575.05 578.55 586.66 589.07 29.43
01/02/2021 603.00 603.00 568.00 581.50 588.88 578.10 41.99
02/02/2021 581.15 602.30 581.15 588.50 588.28 593.98 33.44
03/02/2021 588.00 637.30 584.35 623.05 608.18 623.34 34.81
04/02/2021 623.05 634.50 609.00 611.75 619.58 621.43 46.78
05/02/2021 611.00 611.00 598.40 600.95 605.34 603.11 37.19
08/02/2021 608.85 636.00 608.15 611.85 616.21 618.50 53.97
09/02/2021 625.00 625.00 591.60 599.40 610.25 605.57 51.65
10/02/2021 603.30 609.00 590.25 593.85 599.10 599.35 45.57
11/02/2021 600.50 608.05 597.15 602.25 601.99 602.01 53.20
12/02/2021 605.95 618.90 576.05 615.30 604.05 603.46 17.69
15/02/2021 615.30 639.00 605.15 622.00 620.36 625.03 39.16
16/02/2021 625.25 634.40 611.00 615.25 621.48 622.86 43.47
Add:- Buy 100 shares@543.45 each
14/11/2020 only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/07/2020 208.55 212.00 207.15 207.70 208.85 209.19 50.29
20/07/2020 208.70 212.70 208.30 210.90 210.15 210.59 63.97
21/07/2020 212.00 212.30 207.80 209.35 210.36 209.68 91.22
22/07/2020 209.80 217.00 209.00 215.20 212.75 212.24 61.18
23/07/2020 214.20 219.00 209.50 211.20 213.48 213.12 69.55
24/07/2020 211.90 213.50 210.20 210.85 211.61 211.55 52.80
27/07/2020 213.95 213.50 206.60 206.70 210.19 208.77 79.50
28/07/2020 208.25 208.55 203.05 204.60 206.11 205.21 59.49
29/07/2020 205.60 212.60 201.00 203.45 205.66 207.79 62.79
30/07/2020 207.45 207.45 199.30 201.65 203.96 203.43 61.45

03/08/2020 203.10 206.20 198.10 199.60 201.75 199.94 74.69

04/08/2020 201.95 202.00 198.20 198.75 200.23 199.65 69.30
05/08/2020 199.15 203.50 197.45 198.25 199.59 200.29 78.24
06/08/2020 200.15 200.35 195.60 198.60 198.68 198.58 64.79
07/08/2020 204.20 211.00 204.20 207.10 206.63 207.40 52.40
10/08/2020 207.10 214.70 205.10 211.25 209.54 211.94 85.66
11/08/2020 213.00 219.45 213.00 217.05 215.63 214.76 57.55
12/08/2020 217.05 217.05 207.30 212.90 213.58 214.58 82.29
13/08/2020 211.90 217.00 211.90 213.05 213.46 215.33 58.15
14/08/2020 214.90 214.90 208.05 211.20 212.26 211.87 72.15
17/08/2020 211.00 213.00 206.00 206.70 209.18 209.05 78.59
18/08/2020 210.70 211.80 203.35 211.15 209.25 207.65 60.73
19/08/2020 210.80 211.40 204.50 205.80 208.13 206.11 74.06
20/08/2020 206.00 207.85 203.95 205.00 205.70 205.54 66.02
21/08/2020 207.00 211.50 207.00 209.35 208.71 209.66 68.75
24/08/2020 212.00 214.80 209.25 210.60 211.66 211.93 66.01
25/08/2020 210.15 215.25 210.15 212.20 211.94 212.95 76.60
26/08/2020 212.90 224.15 212.90 218.65 217.15 220.23 52.17
27/08/2020 220.20 223.65 215.15 218.10 219.28 219.77 55.01
28/08/2020 218.40 218.65 211.80 212.80 215.41 215.20 66.11
31/08/2020 211.25 215.00 200.50 202.85 207.40 205.83 65.33
01/09/2020 200.50 205.85 196.35 200.65 200.84 200.40 57.95
02/09/2020 201.70 203.55 197.30 200.95 200.88 200.61 75.66
03/09/2020 205.20 205.20 201.10 205.00 204.13 203.03 62.39
04/09/2020 197.00 205.75 197.00 198.00 199.44 201.25 55.90
07/09/2020 198.20 203.40 192.60 195.15 197.34 196.79 64.42
08/09/2020 196.95 200.50 190.30 197.90 196.41 197.27 52.24
09/09/2020 198.00 198.00 193.10 195.60 196.18 195.12 66.64
10/09/2020 197.20 200.60 194.20 195.60 196.90 197.21 67.59
11/09/2020 196.90 198.95 193.05 197.90 196.70 195.59 47.00
12/09/2020 204.00 216.50 202.20 214.60 209.33 211.25 59.22
15/09/2020 214.60 224.60 211.65 217.90 217.19 219.06 37.83
16/09/2020 211.80 213.20 207.90 209.50 210.60 210.10 66.38
17/09/2020 207.75 210.00 205.00 206.85 207.40 207.30 58.35
18/09/2020 207.15 214.35 205.10 209.70 209.08 210.30 67.98
21/09/2020 215.00 215.00 201.85 203.85 208.93 207.78 54.77
22/09/2020 203.00 204.10 193.90 199.35 200.09 198.65 57.68
23/09/2020 200.00 201.35 193.50 198.30 198.29 197.48 47.36
24/09/2020 195.25 197.20 193.75 195.25 195.36 195.29 51.34
25/09/2020 199.40 199.40 193.70 195.00 196.88 195.03 65.60
28/09/2020 198.90 199.55 196.00 196.45 197.73 197.19
29/09/2020 198.70 207.45 196.60 203.40 201.54 200.18 50.12
30/09/2020 204.00 208.80 202.60 208.45 205.96 206.33 49.23
01/10/2020 210.00 210.00 201.50 203.25 206.19 205.28 50.77
05/10/2020 204.10 206.65 199.25 204.00 203.50 202.59 55.21
06/10/2020 204.50 205.00 198.25 198.55 201.58 200.15 61.23
07/10/2020 197.65 199.00 193.70 194.55 196.23 195.83 73.98
08/10/2020 195.25 197.55 194.20 194.65 195.41 195.83 67.45
09/10/2020 195.75 195.75 190.15 192.85 193.63 192.55 63.07
12/10/2020 193.00 193.80 188.10 189.95 191.21 189.93 54.37
13/10/2020 189.95 190.70 181.25 183.70 186.40 185.68 65.60
14/10/2020 186.00 186.00 177.50 179.20 182.18 180.59 56.59
15/10/2020 187.00 187.00 180.25 184.45 184.68 182.99 58.80
16/10/2020 186.30 188.95 181.65 187.35 186.06 184.33 63.30
19/10/2020 187.50 188.00 183.25 187.25 186.50 185.42 76.36
20/10/2020 187.00 188.90 185.35 188.10 187.34 187.30 70.64
21/10/2020 185.80 191.65 185.60 189.50 188.14 187.85 70.23
22/10/2020 187.55 200.70 187.50 198.35 193.53 193.67 72.14
23/10/2020 199.00 200.00 196.70 197.90 198.40 198.19 56.99
26/10/2020 201.95 202.55 197.70 199.05 200.31 199.55 64.48
27/10/2020 199.00 204.70 193.00 202.50 199.80 202.84 54.20
28/10/2020 204.95 204.95 193.95 194.75 199.65 196.67 71.78
29/10/2020 191.05 197.50 191.05 196.95 194.14 195.89 53.08
30/10/2020 197.20 197.20 190.45 193.05 194.48 193.35 57.10
02/11/2020 194.35 194.40 189.80 191.05 192.40 191.10 82.18
03/11/2020 191.25 192.80 184.40 185.40 188.46 187.42 64.51
04/11/2020 184.30 187.70 184.30 187.00 185.83 186.30 65.83
05/11/2020 188.10 190.70 187.40 190.00 189.05 189.21 75.50
06/11/2020 194.85 195.55 187.55 188.45 191.60 192.40 66.72
09/11/2020 194.00 194.00 187.50 188.80 191.08 189.04 59.79
10/11/2020 190.25 192.10 184.50 185.25 188.03 188.14 69.91
11/11/2020 185.60 189.25 184.60 186.00 186.36 187.12 72.80
12/11/2020 192.40 194.30 186.90 188.70 190.58 190.06 52.25
13/11/2020 188.85 189.70 187.90 189.40 188.96 188.77 60.42
17/11/2020 193.90 193.90 190.20 191.10 192.28 191.08 62.13
18/11/2020 191.80 192.45 190.00 191.50 191.44 191.13 62.42
19/11/2020 191.50 198.05 190.40 194.00 193.49 194.63 59.32
20/11/2020 194.00 199.80 194.00 198.25 196.51 198.34 51.06
23/11/2020 200.25 206.60 200.00 205.45 203.08 204.18 59.29
24/11/2020 207.45 210.75 206.60 209.95 208.69 208.86 55.45
25/11/2020 211.05 211.05 203.60 205.55 207.81 207.10 60.06
26/11/2020 206.25 208.50 204.05 205.95 206.19 206.68 82.28
27/11/2020 214.20 243.00 214.20 219.50 222.73 222.52 67.20
01/12/2020 220.50 232.40 220.50 227.85 225.31 227.50 67.28
02/12/2020 228.00 230.50 224.00 229.70 228.05 226.94 60.73
03/12/2020 231.00 231.80 225.35 226.60 228.69 228.02 71.12
04/12/2020 227.65 228.90 219.00 220.95 224.13 221.93 68.55
07/12/2020 222.00 224.50 220.40 222.20 222.28 222.13 72.18
08/12/2020 224.00 228.50 220.00 226.50 224.75 223.99 60.97
09/12/2020 229.00 234.50 227.60 231.80 230.73 231.52 64.23
10/12/2020 233.80 235.00 227.00 232.70 232.13 232.34 54.27
11/12/2020 235.00 236.60 229.10 232.00 233.18 232.03 53.38
14/12/2020 236.00 236.00 228.55 232.95 233.38 231.05 54.12
15/12/2020 234.85 237.00 230.80 235.05 234.43 233.37 67.23
16/12/2020 236.55 238.40 229.15 230.05 233.54 232.67 66.17
17/12/2020 232.00 232.00 221.00 224.40 227.35 227.20 53.44
18/12/2020 226.35 226.60 215.00 217.90 221.46 220.38 64.81
21/12/2020 217.00 220.20 206.00 207.30 212.63 212.83 48.06
22/12/2020 201.55 207.90 197.35 204.20 202.75 202.21 57.40
23/12/2020 208.40 209.10 204.20 205.55 206.81 205.60 64.29
24/12/2020 207.30 214.70 207.30 212.70 210.50 212.44 50.12
28/12/2020 215.05 223.70 215.05 222.25 219.01 220.64 47.68
29/12/2020 226.80 226.80 216.10 218.40 222.03 220.49 58.04
30/12/2020 221.45 224.35 215.35 223.65 221.20 219.74 75.13
31/12/2020 223.75 226.90 219.70 221.05 222.85 222.65 57.26
01/01/2021 222.25 223.15 218.00 218.50 220.48 219.68 48.83
04/01/2021 220.00 222.40 217.65 219.25 219.83 220.32 77.00
05/01/2021 219.00 222.75 215.90 217.05 218.68 218.06 71.76
06/01/2021 221.40 221.40 210.10 213.10 216.50 214.62 70.47
07/01/2021 215.60 217.30 210.00 210.65 213.39 212.77 63.02
08/01/2021 214.95 214.95 208.25 210.30 212.11 210.23 71.83
11/01/2021 211.95 217.30 211.00 212.40 213.16 214.22 53.88
12/01/2021 212.05 214.30 211.25 212.15 212.44 212.34 78.86
13/01/2021 214.00 214.65 211.70 212.20 213.14 213.18 68.72
14/01/2021 212.20 216.60 211.40 212.75 213.24 212.99 35.65
15/01/2021 213.90 215.90 210.55 210.95 212.83 213.41 40.42
18/01/2021 215.80 215.80 208.30 210.20 212.53 209.31 74.69
19/01/2021 211.00 212.00 207.55 208.40 209.74 209.56 66.26
20/01/2021 208.60 210.20 204.80 206.10 207.43 206.44 63.87
21/01/2021 206.10 207.50 203.55 204.80 205.49 205.51 59.97
22/01/2021 205.90 205.90 201.50 202.75 204.01 202.86 65.54
27/01/2021 197.85 199.15 194.50 195.30 196.70 196.55 47.58
28/01/2021 197.45 197.45 191.00 196.15 195.51 193.16 65.11
29/01/2021 195.50 198.75 192.85 197.95 196.26 195.84 65.27
01/02/2021 209.00 209.00 196.70 202.40 204.28 200.81 47.43
02/02/2021 202.00 204.00 199.45 201.00 201.61 202.68 42.65
03/02/2021 202.15 203.35 199.30 201.65 201.61 202.03 35.29
04/02/2021 201.60 205.55 200.15 205.00 203.08 202.77 52.21
05/02/2021 202.10 208.05 202.10 206.65 204.73 206.86 63.46
08/02/2021 207.00 216.00 207.00 214.00 211.00 212.28 64.59
09/02/2021 215.95 223.20 213.20 221.95 218.58 219.85 44.99
10/02/2021 225.00 228.40 215.95 226.60 223.99 225.15 57.80
11/02/2021 227.80 233.85 227.05 232.95 230.41 231.03 55.55
12/02/2021 233.95 236.00 223.70 233.30 231.74 231.30 52.39
15/02/2021 230.35 235.95 227.40 231.70 231.35 231.49 62.34
16/02/2021 232.50 237.00 232.20 236.10 234.45 235.36 57.75
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 31/07/2020 367.00 396.30 367.00 388.45 379.69 383.62 20.90
03/08/2020 397.40 400.70 387.35 395.15 395.15 393.90 11.98
04/08/2020 397.05 405.40 390.60 402.85 398.98 398.56 11.63
05/08/2020 409.45 411.60 392.85 395.95 402.46 402.90 16.01
06/08/2020 396.00 401.80 384.15 387.90 392.46 391.14 17.91
07/08/2020 389.00 395.40 387.85 390.70 390.74 391.58 20.87
10/08/2020 391.00 409.70 391.00 405.00 399.18 403.81 21.85
11/08/2020 408.00 408.75 393.05 394.90 401.18 398.81 22.28
12/08/2020 392.20 395.00 381.60 385.30 388.53 385.88 19.50
13/08/2020 395.00 395.05 385.20 385.90 390.29 388.44 20.58
14/08/2020 390.00 400.25 386.30 395.45 393.00 394.39 18.96
17/08/2020 399.70 402.65 391.15 397.45 397.74 396.13 17.48
18/08/2020 398.95 400.75 395.45 397.20 398.09 397.77 28.23
19/08/2020 397.00 406.00 394.60 395.80 398.35 400.55 23.28
20/08/2020 395.20 400.75 395.20 398.40 397.39 398.13 19.01
21/08/2020 400.00 404.05 396.65 400.55 400.31 400.65 31.95
24/08/2020 404.80 404.80 392.60 395.30 399.38 394.97 12.99
25/08/2020 396.00 398.40 387.45 388.25 392.53 391.11 21.72
26/08/2020 389.80 391.10 385.05 388.80 388.69 388.40 17.56
27/08/2020 389.50 395.90 388.15 389.15 390.68 391.80 17.00
28/08/2020 388.15 393.80 387.65 388.65 389.56 390.45 21.61
31/08/2020 390.20 392.00 368.30 371.40 380.48 380.10 22.29
01/09/2020 375.00 379.25 366.80 378.15 374.80 373.40 16.41
02/09/2020 379.55 383.70 373.50 381.95 379.68 379.66 23.87
03/09/2020 384.00 389.35 380.05 387.10 385.13 385.11 20.11
04/09/2020 380.00 390.25 374.50 376.95 380.43 381.92 24.92
07/09/2020 380.00 382.05 367.15 370.25 374.86 371.07 23.57
08/09/2020 370.20 374.00 363.00 363.00 367.55 368.11 14.52
09/09/2020 367.70 371.70 359.30 370.80 367.38 367.55 27.34
10/09/2020 373.60 374.00 360.60 363.65 367.96 366.54 31.64
11/09/2020 364.10 372.40 358.10 369.95 366.14 364.97 22.51
12/09/2020 373.50 373.50 365.75 368.55 370.33 368.71 26.11
15/09/2020 375.00 378.60 367.40 375.05 374.01 375.36 12.46
16/09/2020 379.00 389.95 375.25 388.45 383.16 383.09 21.70
17/09/2020 388.90 396.40 384.60 394.20 391.03 390.93 20.17
18/09/2020 394.20 422.80 394.20 409.15 405.09 411.19 14.99
21/09/2020 416.85 416.85 390.50 396.10 405.08 406.19 19.24
22/09/2020 400.00 400.00 381.25 393.25 393.63 390.53 18.72
23/09/2020 393.25 395.95 379.05 383.90 388.04 385.84 26.51
24/09/2020 380.00 383.80 373.95 376.05 378.45 378.99 25.72
25/09/2020 381.90 388.95 375.50 385.60 382.99 382.13 14.18
28/09/2020 388.00 392.50 381.30 390.50 388.08 387.33
29/09/2020 389.65 394.75 385.50 387.55 389.36 389.33 19.43
30/09/2020 389.80 406.40 386.65 394.90 394.44 398.98 7.50
01/10/2020 399.00 402.25 390.85 398.05 397.54 396.96 10.97
05/10/2020 401.80 417.70 396.10 414.20 407.45 408.12 18.32
06/10/2020 417.85 423.50 412.60 415.30 417.31 417.59 18.86
07/10/2020 418.00 420.10 405.25 412.85 414.05 412.36 18.98
08/10/2020 412.00 438.50 412.00 435.95 424.61 428.93 20.07
09/10/2020 437.00 447.95 435.15 437.10 439.30 440.86 15.78
12/10/2020 437.50 443.00 430.80 441.20 438.13 436.90 15.68
13/10/2020 438.90 446.05 427.25 430.10 435.58 438.05 15.45
14/10/2020 425.00 433.55 422.55 430.20 427.83 428.20 12.23
15/10/2020 431.00 433.00 414.50 415.60 423.53 423.73 17.68
16/10/2020 413.50 432.20 412.00 430.55 422.06 425.20 10.05
19/10/2020 435.15 437.00 419.70 422.50 428.59 425.58 11.18
20/10/2020 420.00 430.50 417.50 428.00 424.00 424.28 18.54
21/10/2020 429.90 432.25 418.80 426.05 426.75 427.83 21.16
22/10/2020 425.00 426.95 415.60 425.40 423.24 422.27 8.93
23/10/2020 429.00 434.85 423.00 423.85 427.68 429.49 13.42
26/10/2020 424.40 430.00 415.00 418.30 421.93 421.77 11.27
27/10/2020 421.55 424.70 416.25 423.20 421.43 421.17 10.89
28/10/2020 421.90 427.50 417.00 418.45 421.21 421.97 20.07
29/10/2020 415.00 420.15 407.70 411.20 413.51 414.39 15.05
30/10/2020 416.60 419.00 408.80 417.70 415.53 415.32 7.60
02/11/2020 419.75 423.00 405.00 410.15 414.48 412.72 18.26
03/11/2020 423.00 451.15 418.55 437.45 432.54 441.72 11.96
04/11/2020 437.80 444.50 432.75 438.90 438.49 439.70 19.12
05/11/2020 446.10 449.60 437.50 443.25 444.11 443.43 23.69
06/11/2020 442.35 444.40 430.50 432.00 437.31 436.57 35.82
09/11/2020 437.95 439.10 429.00 437.00 435.76 435.17 33.70
10/11/2020 443.70 443.70 406.40 409.75 425.89 416.58 23.45
11/11/2020 418.85 418.85 411.15 416.15 416.25 415.56 20.57
12/11/2020 419.90 435.25 414.45 426.10 423.93 427.50 18.55
13/11/2020 426.00 432.70 424.10 425.50 427.08 428.27 25.09
17/11/2020 431.10 433.95 426.00 429.70 430.19 430.05 39.40
18/11/2020 431.70 435.65 425.85 428.70 430.48 429.68 32.65
19/11/2020 430.50 438.50 427.40 430.35 431.69 432.70 23.77
20/11/2020 436.00 436.00 424.00 425.45 430.36 428.08 28.06
23/11/2020 427.00 437.65 425.55 432.70 430.73 433.56 25.10
24/11/2020 436.00 436.00 426.00 429.10 431.78 429.37 27.16
25/11/2020 429.50 432.00 419.50 421.20 425.55 425.24 20.22
26/11/2020 425.75 426.00 418.20 422.35 423.08 421.95 27.28
27/11/2020 441.00 458.85 434.50 450.10 446.11 446.60 12.88
01/12/2020 461.00 461.00 442.20 453.45 454.41 450.97 14.56
02/12/2020 454.40 455.45 437.95 451.00 449.70 450.38 18.52
03/12/2020 453.45 463.80 451.20 462.80 457.81 457.24 17.69
04/12/2020 464.00 475.85 457.95 471.00 467.20 468.42 10.88
07/12/2020 473.80 480.70 466.75 472.15 473.35 473.99 15.33
08/12/2020 474.00 475.10 462.90 464.95 469.24 468.07 20.10
09/12/2020 469.80 474.30 463.95 468.10 469.04 470.25 14.57
10/12/2020 467.10 475.25 464.30 469.20 468.96 469.63 10.31
11/12/2020 470.20 472.50 461.45 466.70 467.71 467.72 17.32
14/12/2020 468.50 473.20 466.70 469.85 469.56 470.37 18.29
15/12/2020 473.00 475.30 465.00 466.50 469.95 470.77 21.60
16/12/2020 470.20 472.80 466.15 469.15 469.58 469.71 21.15
17/12/2020 470.00 481.00 468.90 475.00 473.73 477.15 16.42
18/12/2020 478.00 479.25 470.00 476.35 475.90 474.96 20.46
21/12/2020 479.95 485.65 429.05 452.45 461.78 472.11 11.63
22/12/2020 453.35 470.85 439.10 469.10 458.10 457.22 13.94
23/12/2020 468.00 478.95 464.90 474.75 471.65 474.66 34.34
24/12/2020 478.00 492.00 470.45 489.65 482.53 481.44 31.73
28/12/2020 496.00 499.00 484.40 487.50 491.73 489.96 17.37
29/12/2020 490.95 490.95 477.25 479.00 484.54 482.08 17.57
30/12/2020 483.80 483.80 476.00 479.35 480.74 478.38 12.75
31/12/2020 480.50 487.00 474.40 476.30 479.55 480.39 16.69
01/01/2021 479.90 482.80 477.00 478.50 479.55 479.59 27.90
04/01/2021 492.25 492.95 479.35 486.15 487.68 484.67 15.96
05/01/2021 487.75 489.60 481.00 485.75 486.03 485.01 19.17
06/01/2021 490.00 490.00 475.40 481.70 484.28 481.87 24.60
07/01/2021 482.00 485.95 478.60 481.90 482.11 482.37 24.79
08/01/2021 482.60 489.40 482.60 484.90 484.88 486.64 26.95
11/01/2021 486.00 495.80 483.00 493.30 489.53 490.98 19.06
12/01/2021 496.00 497.40 489.20 490.15 493.19 492.66 28.65
13/01/2021 495.00 495.00 482.00 486.85 489.71 488.77 24.47
14/01/2021 487.00 504.75 483.40 503.30 494.61 498.00 21.44
15/01/2021 505.05 509.35 485.50 488.00 496.98 495.54 17.24
18/01/2021 488.50 488.50 467.35 472.90 479.31 476.77 22.31
19/01/2021 475.40 487.00 474.30 485.40 480.53 480.83 18.25
20/01/2021 484.50 488.55 482.55 485.95 485.39 485.61 20.55
21/01/2021 489.30 489.30 466.60 469.40 478.65 476.16 34.43
22/01/2021 469.40 473.15 455.35 460.30 464.55 465.06 28.06
27/01/2021 470.50 472.55 460.00 462.20 466.31 466.38 29.03
28/01/2021 455.00 466.50 452.25 462.15 458.98 460.62 19.84
29/01/2021 468.00 468.00 450.00 451.50 459.38 458.84 27.51
01/02/2021 451.80 457.60 442.50 455.60 451.88 450.41 26.61
02/02/2021 461.45 470.70 453.85 467.40 463.35 461.71 31.62
03/02/2021 472.00 482.60 468.55 478.15 475.33 478.86 27.04
04/02/2021 480.20 482.55 475.30 479.15 479.30 478.32 35.71
05/02/2021 482.00 488.85 472.00 475.40 479.56 480.24 22.36
08/02/2021 479.85 479.85 472.60 473.40 476.43 475.40 45.50
09/02/2021 480.00 480.00 466.15 467.80 473.49 470.89 45.80
10/02/2021 468.00 471.10 459.85 468.35 466.83 467.16 43.76
11/02/2021 474.00 474.00 464.50 471.00 470.88 468.76 35.48
12/02/2021 472.80 478.85 465.45 468.00 471.28 472.76 33.26
15/02/2021 469.70 472.20 464.00 466.75 468.16 468.13 35.07
16/02/2021 468.00 474.50 463.50 468.75 468.69 468.51 38.68
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 31/07/2020 4480.00 4551.60 4460.00 4521.90 4503.38 4512.78 8.93
03/08/2020 4522.00 4666.70 4498.80 4524.10 4552.90 4575.13 10.50
04/08/2020 4521.00 4651.00 4492.45 4634.35 4574.70 4572.19 20.81
05/08/2020 4645.00 4657.00 4583.95 4604.70 4622.66 4626.02 11.01
06/08/2020 4606.00 4658.30 4569.80 4583.90 4604.50 4604.27 18.93
07/08/2020 4575.00 4707.15 4554.80 4571.25 4602.05 4620.12 12.34
10/08/2020 4601.00 4754.30 4601.00 4692.55 4662.21 4695.81 16.92
11/08/2020 4716.00 4732.80 4564.00 4595.45 4652.06 4624.78 23.47
12/08/2020 4610.00 4610.00 4485.00 4517.45 4555.61 4519.42 23.40
13/08/2020 4560.00 4590.30 4491.10 4504.20 4536.40 4523.97 22.59
14/08/2020 4511.00 4584.40 4470.00 4517.00 4520.60 4531.40 20.89
17/08/2020 4530.00 4568.70 4500.65 4517.75 4529.28 4527.76 19.20
18/08/2020 4525.00 4560.00 4438.20 4504.25 4506.86 4510.28 32.38
19/08/2020 4559.00 4559.00 4479.00 4489.15 4521.54 4506.45 27.21
20/08/2020 4498.00 4527.00 4463.00 4476.10 4491.03 4489.16 22.69
21/08/2020 4501.00 4521.95 4475.00 4489.25 4496.80 4492.71 29.57
24/08/2020 4520.00 4520.95 4425.40 4472.15 4484.63 4452.63 37.32
25/08/2020 4500.00 4500.00 4418.05 4425.40 4460.86 4450.00 32.70
26/08/2020 4440.00 4449.85 4401.00 4437.75 4432.15 4420.12 45.34
27/08/2020 4437.75 4465.35 4418.00 4437.95 4439.76 4446.72 37.42
28/08/2020 4460.00 4466.55 4361.15 4374.35 4415.51 4407.03 24.00
31/08/2020 4375.00 4425.00 4230.10 4233.85 4315.99 4326.35 31.61
01/09/2020 4240.00 4375.00 4233.85 4360.85 4302.43 4295.62 22.73
02/09/2020 4351.00 4397.15 4316.95 4355.25 4355.09 4359.00 19.14
03/09/2020 4385.00 4470.55 4340.00 4431.70 4406.81 4427.88 20.04
04/09/2020 4365.00 4482.00 4294.10 4323.15 4366.06 4412.39 22.70
07/09/2020 4325.00 4434.05 4298.45 4422.25 4369.94 4375.57 15.53
08/09/2020 4460.00 4481.00 4330.05 4336.20 4401.81 4406.52 18.72
09/09/2020 4336.20 4441.10 4336.20 4429.35 4385.71 4397.80 14.80
10/09/2020 4450.00 4458.00 4342.20 4376.10 4406.58 4389.53 25.09
11/09/2020 4390.00 4446.35 4377.00 4400.50 4403.46 4406.10 23.25
12/09/2020 4415.00 4419.20 4336.85 4364.65 4383.93 4378.13 23.06
15/09/2020 4384.05 4546.80 4380.80 4443.20 4438.71 4488.35 12.81
16/09/2020 4445.00 4651.95 4411.50 4631.55 4535.00 4565.25 10.83
17/09/2020 4700.00 4845.00 4657.20 4826.60 4757.20 4760.65 10.25
18/09/2020 5001.00 5497.00 4951.05 5326.70 5193.94 5265.99 6.86
21/09/2020 5338.00 5514.65 5114.10 5139.20 5276.49 5283.23 3.68
22/09/2020 5189.00 5260.55 5056.00 5175.30 5170.21 5160.13 4.57
23/09/2020 5250.00 5280.00 5063.45 5100.40 5173.46 5163.29 4.91
24/09/2020 5075.00 5206.20 5000.00 5024.45 5076.41 5105.80 6.49
25/09/2020 5130.00 5150.00 5050.00 5114.05 5111.01 5097.91 6.67
28/09/2020 5200.00 5200.00 5090.70 5127.15 5154.46 5138.92
29/09/2020 5145.00 5152.90 5067.20 5083.50 5112.15 5104.85 10.95
30/09/2020 5110.00 5315.45 5090.00 5187.05 5175.63 5204.42 6.02
01/10/2020 5215.00 5259.40 5092.95 5112.65 5170.00 5151.27 8.54
05/10/2020 5155.00 5186.95 5102.30 5157.45 5150.43 5140.33 10.19
06/10/2020 5170.00 5226.75 5115.45 5131.55 5160.94 5166.63 14.76
07/10/2020 5158.00 5195.00 5092.55 5100.50 5136.51 5130.63 16.91
08/10/2020 5185.00 5214.90 5065.35 5195.85 5165.28 5140.63 22.76
09/10/2020 5146.00 5255.85 5135.20 5152.00 5172.26 5191.58 10.83
12/10/2020 5159.95 5246.50 5111.65 5219.35 5184.36 5193.41 16.77
13/10/2020 5228.80 5321.05 5150.40 5167.20 5216.86 5253.18 11.45
14/10/2020 5185.00 5220.45 5091.90 5121.00 5154.59 5135.19 15.80
15/10/2020 5188.00 5188.00 5024.85 5055.10 5113.99 5101.59 13.82
16/10/2020 5040.00 5123.75 5024.75 5082.35 5067.71 5084.80 10.43
19/10/2020 5202.00 5213.50 5040.40 5051.45 5126.84 5085.31 12.27
20/10/2020 5100.00 5113.35 5036.10 5069.35 5079.70 5072.07 18.36
21/10/2020 5088.00 5097.20 4910.35 5046.90 5035.61 5036.48 20.49
22/10/2020 5046.90 5046.90 4832.40 5023.60 4987.45 4951.18 12.57
23/10/2020 5045.00 5090.60 5000.00 5015.90 5037.88 5035.91 12.10
26/10/2020 5008.95 5060.10 4954.00 4980.15 5000.80 5005.52 15.10
27/10/2020 4983.00 5125.15 4960.80 5100.30 5042.31 5033.15 17.40
28/10/2020 5114.45 5148.00 4921.50 4949.80 5033.44 5067.93 11.43
29/10/2020 4935.00 5041.60 4892.80 4942.45 4952.96 4974.68 11.70
30/10/2020 4964.00 4975.00 4871.80 4887.95 4924.69 4915.21 12.44
02/11/2020 4904.45 4918.30 4822.50 4856.45 4875.43 4857.59 16.77
03/11/2020 4859.00 4919.55 4832.25 4878.40 4872.30 4877.00 19.12
04/11/2020 4909.95 4962.70 4878.10 4935.00 4921.44 4929.47 16.19
05/11/2020 4990.00 4992.35 4923.45 4958.65 4966.11 4954.80 23.14
06/11/2020 4956.00 4960.00 4891.90 4902.20 4927.53 4911.68 28.76
09/11/2020 4950.00 4952.00 4869.85 4878.15 4912.50 4898.66 30.07
10/11/2020 4854.00 4865.80 4680.70 4700.45 4775.24 4764.05 28.70
11/11/2020 4760.00 4918.50 4691.50 4886.85 4814.21 4827.25 17.69
12/11/2020 4887.00 4923.80 4806.45 4826.75 4861.00 4877.67 17.69
13/11/2020 4860.00 4883.00 4827.95 4855.25 4856.55 4835.45 16.67
17/11/2020 4897.00 4897.00 4773.75 4785.30 4838.26 4805.70 27.28
18/11/2020 4785.30 4794.00 4675.80 4703.25 4739.59 4718.40 26.48
19/11/2020 4690.00 4812.20 4660.05 4707.30 4717.39 4734.62 18.30
20/11/2020 4736.00 4755.70 4658.80 4670.70 4705.30 4692.37 22.66
23/11/2020 4689.00 4870.40 4673.90 4828.30 4765.40 4807.79 19.71
24/11/2020 4847.00 4938.10 4790.00 4910.95 4871.51 4872.24 18.55
25/11/2020 5000.00 5018.70 4784.00 4806.45 4902.29 4903.91 15.68
26/11/2020 4824.00 4927.00 4775.50 4898.80 4856.33 4845.11 14.25
27/11/2020 4898.80 4934.90 4811.00 4829.60 4868.58 4877.63 34.79
01/12/2020 4861.15 4868.00 4805.90 4827.65 4840.68 4835.98 36.66
02/12/2020 4857.00 4889.65 4811.00 4849.35 4851.75 4847.06 24.49
03/12/2020 4853.30 4940.00 4844.80 4924.50 4890.65 4867.17 27.73
04/12/2020 4932.00 4957.95 4864.10 4907.30 4915.34 4909.18 33.84
07/12/2020 4935.00 5072.95 4905.90 5026.00 4984.96 5007.41 21.42
08/12/2020 5065.00 5081.40 4960.00 5014.15 5030.14 5031.30 26.87
09/12/2020 5015.00 5099.45 5015.00 5056.55 5046.50 5063.87 26.07
10/12/2020 5060.00 5085.75 5016.50 5051.95 5053.55 5054.44 25.02
11/12/2020 5052.00 5084.20 4985.00 5015.90 5034.28 5032.98 26.69
14/12/2020 4975.00 5051.70 4970.45 5023.35 5005.13 5016.30 24.79
15/12/2020 5059.95 5075.00 5010.00 5027.65 5043.15 5043.15 22.40
16/12/2020 5035.00 5050.00 5006.10 5039.00 5032.53 5030.99 33.25
17/12/2020 5040.00 5132.35 5033.60 5074.95 5070.23 5097.21 29.26
18/12/2020 5074.95 5262.30 5074.95 5230.15 5160.59 5173.79 48.42
21/12/2020 5220.00 5273.95 4961.55 5065.65 5130.29 5157.15 18.24
22/12/2020 5108.00 5176.15 4943.55 5161.90 5097.40 5079.16 17.20
23/12/2020 5151.45 5235.00 5128.05 5221.40 5183.98 5188.93 24.56
24/12/2020 5270.00 5270.00 5162.85 5203.50 5226.59 5198.23 18.32
28/12/2020 5205.20 5234.90 5187.45 5205.75 5208.33 5214.35 18.97
29/12/2020 5212.00 5267.55 5146.90 5163.95 5197.60 5211.81 28.82
30/12/2020 5199.00 5199.00 5142.00 5171.45 5177.86 5161.59 21.46
31/12/2020 5182.10 5253.00 5165.50 5204.10 5201.18 5213.29 25.90
01/01/2021 5228.00 5253.00 5200.05 5240.70 5230.44 5231.88 12.87
04/01/2021 5285.00 5306.40 5240.40 5271.15 5275.74 5278.69 20.51
05/01/2021 5261.00 5336.10 5229.15 5287.15 5278.35 5294.94 23.90
06/01/2021 5287.30 5314.20 5225.30 5291.65 5279.61 5271.08 26.20
07/01/2021 5300.00 5349.10 5252.45 5270.20 5292.94 5283.79 32.90
08/01/2021 5291.05 5360.00 5279.30 5337.30 5316.91 5331.20 31.04
11/01/2021 5340.00 5425.50 5328.90 5416.60 5377.75 5397.45 26.16
12/01/2021 5427.00 5443.35 5335.00 5356.80 5390.54 5382.53 25.11
13/01/2021 5356.80 5361.15 5234.55 5291.10 5310.90 5291.52 26.58
14/01/2021 5300.00 5327.20 5265.20 5309.95 5300.59 5287.07 36.41
15/01/2021 5309.95 5309.95 5196.50 5207.60 5256.00 5239.11 26.44
18/01/2021 5212.00 5281.00 5036.00 5052.80 5145.45 5104.25 33.10
19/01/2021 5075.00 5103.35 5038.55 5086.95 5075.96 5066.23 36.55
20/01/2021 5118.00 5159.55 5068.95 5078.65 5106.29 5111.87 31.34
21/01/2021 5130.00 5138.00 5033.80 5052.65 5088.61 5080.20 35.23
22/01/2021 5079.00 5099.95 4985.00 5033.80 5049.44 5036.98 23.90
27/01/2021 5100.00 5100.00 4835.65 4908.85 4986.13 4938.13 39.97
28/01/2021 4840.00 4902.30 4776.25 4876.35 4848.73 4866.47 36.17
29/01/2021 4882.15 4916.95 4550.00 4598.65 4736.94 4716.22 27.50
01/02/2021 4577.20 4577.20 4395.00 4428.60 4494.50 4435.41 34.87
02/02/2021 4442.00 4527.35 4382.00 4484.25 4458.90 4454.69 42.47
03/02/2021 4570.00 4759.10 4548.30 4650.75 4632.04 4675.83 26.81
04/02/2021 4699.00 4705.00 4622.00 4665.70 4672.93 4653.05 31.47
05/02/2021 4700.00 4829.90 4628.00 4800.95 4739.71 4756.14 34.08
08/02/2021 4850.20 4909.30 4824.65 4857.00 4860.29 4870.72 49.81
09/02/2021 4858.00 4895.95 4806.15 4845.50 4851.40 4877.56 43.25
10/02/2021 4840.00 4881.85 4760.50 4821.10 4825.86 4812.61 38.34
11/02/2021 4821.10 4860.80 4810.00 4824.90 4829.20 4829.84 46.24
12/02/2021 4832.95 4857.45 4785.00 4795.30 4817.68 4813.82 16.66
15/02/2021 4802.40 4829.95 4701.00 4710.20 4760.89 4749.23 28.46
16/02/2021 4721.00 4759.85 4670.40 4696.00 4711.81 4707.76 25.80
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 31/07/2020 2574.50 2645.00 2555.50 2617.45 2598.11 2610.20 20.63
03/08/2020 2630.00 2730.00 2606.60 2632.10 2649.68 2679.64 20.50
04/08/2020 2685.00 2706.25 2604.00 2690.50 2671.44 2658.89 11.26
05/08/2020 2714.00 2717.75 2641.90 2666.25 2684.98 2675.46 22.23
06/08/2020 2690.00 2752.85 2663.40 2739.85 2711.53 2722.23 14.60
07/08/2020 2750.00 2815.00 2724.10 2784.25 2768.34 2764.48 19.01
10/08/2020 3062.00 3228.05 3062.00 3117.10 3117.29 3152.97 18.16
11/08/2020 3144.00 3172.65 3087.65 3135.75 3135.01 3126.11 15.79
12/08/2020 3131.55 3131.55 3013.15 3118.15 3098.60 3067.45 27.00
13/08/2020 3118.00 3179.65 3094.00 3124.25 3128.98 3138.15 29.12
14/08/2020 3137.90 3183.75 3062.80 3093.00 3119.36 3126.62 27.59
17/08/2020 3112.00 3138.50 3072.30 3129.45 3113.06 3114.96 27.49
18/08/2020 3129.45 3161.00 3097.30 3153.50 3135.31 3132.98 31.50
19/08/2020 3161.00 3189.90 3141.65 3157.90 3162.61 3166.77 19.81
20/08/2020 3125.00 3206.05 3125.00 3188.70 3161.19 3186.69 24.92
21/08/2020 3245.00 3333.60 3222.90 3247.30 3262.20 3280.95 21.63
24/08/2020 3255.50 3281.15 3215.00 3240.45 3248.03 3241.96 24.20
25/08/2020 3260.45 3260.45 3220.00 3244.55 3246.36 3238.20 31.70
26/08/2020 3250.00 3260.55 3182.85 3198.15 3222.89 3214.06 34.98
27/08/2020 3160.00 3278.40 3160.00 3269.45 3216.96 3252.71 31.81
28/08/2020 3274.00 3378.65 3258.75 3271.55 3295.74 3277.85 30.32
31/08/2020 3303.00 3303.00 3095.00 3109.55 3202.64 3177.41 37.41
01/09/2020 3112.00 3259.80 3105.00 3236.70 3178.38 3191.46 27.87
02/09/2020 3247.00 3338.50 3245.00 3332.05 3290.64 3296.54 26.23
03/09/2020 3337.00 3348.00 3271.10 3278.45 3308.64 3302.92 29.37
04/09/2020 3255.00 3322.50 3208.85 3226.45 3253.20 3265.08 22.05
07/09/2020 3235.00 3246.30 3169.65 3197.15 3212.03 3207.76 34.78
08/09/2020 3247.00 3247.00 3091.45 3107.00 3173.11 3153.05 40.94
09/09/2020 3107.00 3165.75 3077.45 3158.85 3127.26 3119.99 36.55
10/09/2020 3190.00 3190.00 3127.00 3158.25 3166.31 3155.03 32.27
11/09/2020 3168.00 3170.00 3117.15 3149.95 3151.28 3149.10 41.73
12/09/2020 3163.00 3228.00 3135.90 3165.90 3173.20 3180.35 37.07
15/09/2020 3173.00 3249.60 3170.00 3186.25 3194.71 3206.40 26.39
16/09/2020 3189.00 3274.45 3186.10 3244.00 3223.39 3235.48 26.93
17/09/2020 3244.35 3264.00 3201.90 3211.15 3230.35 3219.10 35.99
18/09/2020 3240.00 3388.00 3223.80 3347.20 3299.75 3340.67 26.02
21/09/2020 3355.50 3374.00 3122.95 3159.50 3252.99 3270.28 26.08
22/09/2020 3159.50 3270.90 3042.80 3234.10 3176.83 3177.90 11.29
23/09/2020 3265.00 3288.00 3125.50 3139.05 3204.39 3178.57 25.60
24/09/2020 3128.00 3150.35 2986.70 3021.25 3071.58 3065.40 54.65
25/09/2020 3067.00 3108.45 3005.00 3061.45 3060.48 3057.86 17.40
28/09/2020 3100.00 3128.80 3021.55 3092.90 3085.81 3079.60
29/09/2020 3122.90 3137.00 3050.10 3057.30 3091.83 3078.72 21.65
30/09/2020 3099.00 3134.20 3041.00 3047.40 3080.40 3082.69 24.55
01/10/2020 3080.00 3095.00 3052.90 3063.90 3072.95 3070.86 17.32
05/10/2020 3088.00 3146.10 3052.90 3137.60 3106.15 3086.84 31.56
06/10/2020 3164.00 3184.00 3140.95 3161.60 3162.64 3162.80 27.59
07/10/2020 3180.00 3217.25 3151.20 3180.50 3182.24 3185.49 23.36
08/10/2020 3194.25 3257.25 3173.50 3233.30 3214.58 3211.44 34.05
09/10/2020 3254.00 3264.45 3178.85 3188.40 3221.43 3216.13 23.36
12/10/2020 3190.00 3210.50 3153.15 3191.55 3186.30 3174.06 25.45
13/10/2020 3219.00 3246.05 3120.90 3144.85 3182.70 3186.21 30.73
14/10/2020 3164.85 3164.85 3103.00 3128.70 3140.35 3130.33 15.26
15/10/2020 3157.00 3157.00 3046.00 3107.55 3116.89 3109.54 33.05
16/10/2020 3148.00 3230.00 3121.00 3220.30 3179.83 3194.79 17.65
19/10/2020 3247.70 3247.70 3085.45 3092.85 3168.43 3125.86 28.52
20/10/2020 3102.80 3127.95 3073.00 3086.95 3097.68 3099.72 21.71
21/10/2020 3090.20 3123.00 3015.00 3076.05 3076.06 3085.37 23.49
22/10/2020 3088.90 3106.10 3033.00 3085.65 3078.41 3068.66 18.80
23/10/2020 3107.00 3145.00 3063.05 3067.25 3095.58 3101.38 16.83
26/10/2020 3075.80 3080.00 3021.95 3041.00 3054.69 3044.55 30.51
27/10/2020 3068.00 3178.65 3046.45 3156.30 3112.35 3121.35 38.15
28/10/2020 3179.00 3210.00 3110.30 3134.70 3158.50 3173.21 29.87
29/10/2020 3050.00 3158.45 3050.00 3107.90 3091.59 3124.32 23.94
30/10/2020 3108.15 3158.80 3054.90 3140.35 3115.55 3115.58 21.42
02/11/2020 3140.00 3140.00 3040.00 3047.85 3091.96 3069.83 33.66
03/11/2020 3160.00 3160.00 3060.05 3089.45 3117.38 3085.65 14.13
04/11/2020 3148.00 3208.00 3106.15 3194.20 3164.09 3163.29 19.38
05/11/2020 3196.00 3241.00 3170.00 3208.30 3203.83 3207.52 20.52
06/11/2020 3238.00 3265.00 3188.50 3237.70 3232.30 3218.97 22.27
09/11/2020 3399.80 3461.80 3348.05 3423.35 3408.25 3402.64
10/11/2020 3423.50 3424.95 3241.10 3264.05 3338.40 3327.03 29.19
11/11/2020 3299.00 3370.80 3282.70 3352.20 3326.18 3333.12 19.95
12/11/2020 3352.20 3408.40 3304.85 3366.05 3357.88 3379.61 18.84
13/11/2020 3398.00 3451.05 3367.75 3432.20 3412.25 3419.83 13.54
17/11/2020 3468.00 3484.70 3395.65 3428.25 3444.15 3428.49 53.39
18/11/2020 3426.25 3460.00 3410.50 3452.15 3437.23 3441.78 30.87
19/11/2020 3410.50 3499.00 3409.00 3434.65 3438.29 3462.69 35.10
20/11/2020 3442.00 3489.00 3431.55 3469.35 3457.98 3458.11 38.53
23/11/2020 3472.10 3636.00 3470.75 3545.15 3531.00 3567.23 21.87
24/11/2020 3590.00 3599.00 3494.15 3539.35 3555.63 3552.32 40.66
25/11/2020 3555.00 3569.95 3450.00 3472.80 3511.94 3505.23 26.50
26/11/2020 3509.75 3556.00 3466.15 3545.35 3519.31 3512.11 24.12
27/11/2020 3546.00 3655.00 3512.35 3607.60 3580.24 3585.67 75.46
01/12/2020 3760.00 3760.00 3599.75 3620.50 3685.06 3653.67 33.94
02/12/2020 3629.80 3652.00 3615.30 3639.90 3634.25 3632.83 35.11
03/12/2020 3680.00 3722.65 3638.00 3702.55 3685.80 3675.91 36.84
04/12/2020 3705.15 3737.00 3665.75 3711.35 3704.81 3701.06 31.39
07/12/2020 3747.00 3747.00 3664.00 3716.85 3718.71 3716.90 36.18
08/12/2020 3724.00 3750.00 3676.45 3688.90 3709.84 3692.12 26.78
09/12/2020 3739.00 3739.00 3696.05 3725.15 3724.80 3720.25 24.70
10/12/2020 3729.90 3763.40 3706.65 3731.75 3732.93 3730.79 26.00
11/12/2020 3730.30 3738.95 3624.25 3640.85 3683.59 3659.47 45.58
14/12/2020 3641.50 3669.45 3587.10 3599.95 3624.50 3625.20 47.72
15/12/2020 3626.20 3650.50 3608.20 3627.40 3628.08 3626.62 31.14
16/12/2020 3665.00 3726.90 3638.70 3719.45 3687.51 3702.89 29.80
17/12/2020 3719.00 3847.90 3716.80 3825.55 3777.31 3816.54 23.95
18/12/2020 3843.95 3857.70 3781.35 3830.85 3828.46 3818.12 46.89
21/12/2020 3797.25 3800.30 3543.65 3631.90 3693.28 3696.36 37.01
22/12/2020 3651.00 3735.60 3603.30 3715.75 3676.41 3672.90 34.87
23/12/2020 3719.00 3719.00 3661.00 3689.45 3697.11 3682.77 45.36
24/12/2020 3714.90 3756.60 3691.75 3749.30 3728.14 3731.20 24.82
28/12/2020 3750.10 3781.40 3736.70 3764.75 3758.24 3758.97 22.14
29/12/2020 3799.90 3830.00 3767.40 3787.60 3796.23 3800.19 21.24
30/12/2020 3799.00 3812.00 3761.55 3800.15 3793.18 3788.64 34.14
31/12/2020 3790.00 3850.95 3788.65 3842.45 3818.01 3823.73 33.86
01/01/2021 3850.00 3867.30 3818.20 3846.90 3845.60 3850.11 20.95
04/01/2021 3892.00 3913.00 3849.70 3862.80 3879.38 3873.03 27.31
05/01/2021 3864.80 3880.20 3805.80 3840.85 3847.91 3858.82 32.73
06/01/2021 3860.00 3885.55 3818.20 3876.90 3860.16 3865.21 26.77
07/01/2021 3878.00 3903.00 3794.45 3807.95 3845.85 3830.98 43.10
08/01/2021 3812.00 3867.00 3811.40 3858.15 3837.14 3845.60 44.65
11/01/2021 3900.00 3900.00 3806.20 3822.60 3857.20 3832.69 49.31
12/01/2021 3823.00 3832.30 3741.25 3766.80 3790.84 3766.75 45.69
13/01/2021 3799.00 3799.00 3677.00 3720.90 3748.98 3730.74 50.83
14/01/2021 3750.00 3750.00 3683.55 3725.15 3727.18 3712.32 50.61
15/01/2021 3750.00 3760.00 3626.30 3642.70 3694.75 3679.51 40.24
18/01/2021 3654.70 3658.75 3550.55 3564.45 3607.11 3598.33 49.38
19/01/2021 3589.00 3630.10 3556.00 3601.30 3594.10 3587.22 41.92
20/01/2021 3625.00 3667.80 3598.00 3604.95 3623.94 3635.32 33.70
21/01/2021 3675.00 3675.00 3591.50 3604.85 3636.59 3619.67 53.04
22/01/2021 3600.00 3686.00 3527.85 3544.40 3589.56 3574.52 36.34
27/01/2021 3600.00 3600.00 3469.50 3483.90 3538.35 3506.69 37.94
28/01/2021 3450.00 3495.90 3408.70 3428.05 3445.66 3446.79 35.72
29/01/2021 3470.00 3470.00 3361.10 3370.50 3417.90 3398.89 54.35
01/02/2021 3389.00 3520.00 3311.20 3470.70 3422.73 3390.24 38.81
02/02/2021 3549.90 3567.95 3445.60 3549.30 3528.19 3513.82 35.37
03/02/2021 3572.10 3716.30 3554.90 3686.45 3632.44 3680.41 30.67
04/02/2021 3715.00 3736.80 3650.00 3678.85 3695.16 3675.93 33.28
05/02/2021 3714.95 3856.00 3667.65 3819.75 3764.59 3762.80 32.45
08/02/2021 3800.00 3886.00 3700.00 3781.65 3791.91 3788.24 28.12
09/02/2021 3795.00 3840.50 3707.95 3721.60 3766.26 3777.37 31.30
10/02/2021 3740.00 3759.95 3676.90 3750.20 3731.76 3719.91 32.42
11/02/2021 3740.00 3766.00 3712.90 3748.65 3741.89 3736.18 40.14
12/02/2021 3760.00 3760.00 3695.85 3718.55 3733.60 3720.38 30.06
15/02/2021 3750.00 3750.00 3703.20 3710.75 3728.49 3725.36 32.23
16/02/2021 3715.00 3720.30 3667.45 3685.35 3697.03 3692.28 24.02
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 03/08/2020 301.00 325.05 298.95 319.50 311.13 314.59 25.23
04/08/2020 324.95 329.00 308.00 321.55 320.88 319.27 29.69
05/08/2020 328.20 345.40 325.00 341.30 334.98 337.86 29.88
06/08/2020 345.10 350.00 333.00 336.05 341.04 337.24 36.20
07/08/2020 337.50 344.00 333.20 336.65 337.84 337.68 39.47
10/08/2020 352.00 354.00 342.70 345.60 348.58 347.80 39.75
11/08/2020 348.80 349.00 330.65 332.15 340.15 336.25 53.53
12/08/2020 331.50 331.50 318.55 320.60 325.54 322.22 51.66
13/08/2020 323.90 329.75 321.40 327.35 325.60 327.42 43.18
14/08/2020 328.45 336.50 318.00 322.30 326.31 327.90 33.19
17/08/2020 327.00 329.85 321.00 328.05 326.48 326.62 43.98
18/08/2020 329.40 332.15 328.25 329.40 329.80 329.50 46.05
19/08/2020 329.50 341.00 327.00 338.85 334.09 337.00 42.89
20/08/2020 332.00 333.80 324.55 328.60 329.74 329.69 44.86
21/08/2020 329.00 331.55 325.00 327.30 328.21 327.75 46.78
24/08/2020 327.30 329.95 318.80 321.25 324.33 322.47 50.93
25/08/2020 320.50 327.00 314.15 317.50 319.79 318.41 31.59
26/08/2020 326.30 336.95 325.35 327.40 329.00 330.84 28.78
27/08/2020 328.00 340.00 327.95 335.30 332.81 336.00 31.84
28/08/2020 339.40 340.00 324.40 328.80 333.15 332.82 53.12
31/08/2020 328.00 333.15 305.70 307.50 318.59 313.97 52.81
01/09/2020 308.00 308.55 293.00 302.95 303.13 299.03 46.66
02/09/2020 295.55 324.05 295.55 320.55 308.93 317.73 23.37
03/09/2020 326.90 329.35 322.10 325.10 325.86 325.67 33.63
04/09/2020 312.00 324.15 312.00 319.35 316.88 318.94 45.04
07/09/2020 319.00 323.05 315.90 319.75 319.43 319.71 40.64
08/09/2020 324.95 340.00 323.70 330.75 329.85 335.49 24.07
09/09/2020 334.95 339.65 318.00 333.75 331.59 330.15 22.55
10/09/2020 336.00 336.50 324.45 326.55 330.88 330.09 32.22
11/09/2020 327.00 331.35 323.60 326.20 327.04 326.20 31.61
12/09/2020 329.80 346.80 328.40 345.20 337.55 342.72 39.26
15/09/2020 338.50 363.50 338.50 348.90 347.35 355.47 33.92
16/09/2020 359.00 359.00 346.85 352.80 354.41 352.45 37.32
17/09/2020 354.00 360.20 352.00 354.45 355.16 355.77 34.13
18/09/2020 359.65 367.55 352.40 357.75 359.34 360.72 37.64
21/09/2020 360.00 364.75 322.20 330.40 344.34 344.95 40.67
22/09/2020 333.00 343.25 310.45 339.95 331.66 330.02 29.53
23/09/2020 346.95 348.65 331.30 342.40 342.33 341.37 27.31
24/09/2020 337.00 339.00 324.05 327.15 331.80 330.04 31.38
25/09/2020 327.05 337.00 327.05 334.05 331.29 333.59 29.31
28/09/2020 337.80 375.00 337.80 365.75 354.09 359.06
29/09/2020 377.20 378.00 360.20 365.10 370.13 367.23 29.71
30/09/2020 358.05 367.90 354.70 356.40 359.26 360.10 33.69
01/10/2020 356.00 364.25 347.55 349.30 354.28 354.73 35.28
05/10/2020 349.30 352.90 340.70 348.45 347.84 346.24 33.10
06/10/2020 346.05 357.10 346.05 355.70 351.23 354.11 40.42
07/10/2020 355.25 372.60 351.10 367.80 361.69 367.16 41.44
08/10/2020 362.40 366.70 343.70 350.95 355.94 355.43 51.45
09/10/2020 351.70 358.60 349.20 350.70 352.55 352.64 37.70
12/10/2020 351.20 351.80 337.80 344.75 346.39 343.90 44.06
13/10/2020 341.65 353.05 337.10 343.70 343.88 346.56 44.96
14/10/2020 342.65 349.50 342.55 347.10 345.45 346.40 38.33
15/10/2020 346.60 361.00 340.25 341.90 347.44 350.07 25.02
16/10/2020 345.75 349.00 338.00 347.95 345.18 344.58 30.68
19/10/2020 348.00 355.00 344.00 350.40 349.35 351.13 40.29
20/10/2020 356.95 356.95 350.00 351.65 353.89 353.75 41.86
21/10/2020 352.00 354.00 344.00 346.60 349.15 348.53 54.69
22/10/2020 348.00 352.25 346.90 351.80 349.74 349.40 57.70
23/10/2020 357.60 357.60 345.10 346.90 351.80 349.44 46.32
26/10/2020 347.50 352.00 342.50 345.00 346.75 347.14 53.22
27/10/2020 337.50 353.00 337.50 349.60 344.40 345.72 39.28
28/10/2020 352.20 352.60 342.55 344.05 347.85 346.63 49.66
29/10/2020 341.40 345.20 340.05 340.40 341.76 342.02 48.01
30/10/2020 349.00 350.25 339.15 343.60 345.50 345.54 34.83
02/11/2020 348.00 348.00 337.80 338.80 343.15 341.50 55.67
03/11/2020 339.00 343.45 327.45 330.35 335.06 335.64 58.29
04/11/2020 330.65 339.00 318.10 323.75 327.88 329.56 59.60
05/11/2020 321.00 328.25 321.00 325.00 323.81 325.62 50.16
06/11/2020 327.75 334.45 327.75 332.40 330.59 331.97 55.11
09/11/2020 339.25 341.05 333.00 334.75 337.01 336.07 44.74
10/11/2020 335.00 335.00 320.80 322.35 328.29 326.02 61.10
11/11/2020 323.00 329.00 320.00 325.80 324.45 324.96 41.63
12/11/2020 325.00 337.90 325.00 335.70 330.90 335.07 34.30
13/11/2020 335.00 336.05 327.30 334.70 333.26 332.81 49.38
17/11/2020 340.00 340.00 322.20 325.25 331.86 326.83 59.67
18/11/2020 326.00 331.60 324.00 330.85 328.11 328.67 44.15
19/11/2020 330.00 330.70 320.75 321.60 325.76 324.76 57.79
20/11/2020 321.60 327.15 321.60 324.20 323.64 324.78 31.49
23/11/2020 324.00 333.40 324.00 328.95 327.59 329.83 34.49
24/11/2020 328.65 331.10 324.90 327.85 328.13 327.66 48.89
25/11/2020 328.00 329.50 324.00 326.10 326.90 326.74 42.80
26/11/2020 327.00 330.95 325.80 326.85 327.65 328.68 40.88
27/11/2020 328.10 346.00 326.00 344.00 336.03 338.19 57.71
01/12/2020 346.95 352.10 342.30 343.45 346.20 347.36 50.81
02/12/2020 343.25 353.10 342.00 345.20 345.89 349.50 41.27
03/12/2020 346.15 349.00 343.50 344.60 345.81 345.09 44.82
04/12/2020 341.00 348.90 341.00 344.85 343.94 345.19 54.06
07/12/2020 344.00 367.85 343.55 364.40 354.95 360.26 35.17
08/12/2020 366.00 369.50 355.00 357.60 362.03 359.74 52.29
09/12/2020 357.70 364.50 356.50 357.25 358.99 359.81 44.04
10/12/2020 365.00 365.00 346.05 347.35 355.85 349.26 59.16
11/12/2020 350.00 354.50 345.40 346.80 349.18 350.32 49.18
14/12/2020 340.90 352.40 340.90 347.15 345.34 348.21 45.78
15/12/2020 343.00 347.60 342.05 345.60 344.56 344.51 52.75
16/12/2020 353.00 353.00 343.25 344.05 348.33 345.08 60.65
17/12/2020 345.00 356.45 344.15 349.00 348.65 352.08 56.67
18/12/2020 349.95 349.95 340.80 345.30 346.50 345.26 63.22
21/12/2020 345.65 345.65 327.00 328.50 336.70 333.99 68.35
22/12/2020 330.00 333.45 319.50 322.35 326.33 323.06 65.49
23/12/2020 324.00 332.00 322.60 328.65 326.81 327.44 60.22
24/12/2020 331.90 333.00 328.50 330.90 331.08 330.79 53.39
28/12/2020 335.00 335.80 330.15 331.00 332.99 333.11 58.08
29/12/2020 332.35 334.15 324.85 325.55 329.23 328.66 67.95
30/12/2020 327.50 328.05 323.00 325.60 326.04 324.76 62.63
31/12/2020 334.00 335.00 330.45 331.90 332.84 332.19 44.38
01/01/2021 329.05 333.55 329.05 333.00 331.16 332.50 63.31
04/01/2021 333.00 335.90 330.00 334.60 333.38 333.83 58.53
05/01/2021 334.00 334.30 330.20 333.95 333.11 332.86 53.44
06/01/2021 334.25 335.25 328.75 330.15 332.10 331.71 67.02
07/01/2021 333.00 333.00 328.50 329.35 330.96 331.04 65.65
08/01/2021 328.50 332.55 328.50 328.90 329.61 330.12 61.35
11/01/2021 330.25 332.10 327.05 329.35 329.69 329.67 58.81
12/01/2021 329.70 331.00 326.80 327.25 328.69 328.30 60.89
13/01/2021 328.70 328.85 324.00 324.50 326.51 326.14 63.93
14/01/2021 326.30 333.80 323.00 329.00 328.03 327.65 38.51
15/01/2021 330.75 334.05 322.90 325.10 328.20 328.54 52.41
18/01/2021 326.00 326.00 320.00 322.05 323.51 321.88 66.02
19/01/2021 323.90 325.10 321.10 322.95 323.26 322.98 54.02
20/01/2021 325.00 327.75 321.90 324.50 324.79 324.30 64.03
21/01/2021 325.00 325.00 307.05 311.45 317.13 321.52 64.11
22/01/2021 311.45 313.00 300.65 301.95 306.76 305.39 64.01
27/01/2021 303.70 306.25 299.00 300.80 302.44 303.32 49.91
28/01/2021 295.40 298.95 290.00 291.50 293.96 293.98 63.08
29/01/2021 295.80 296.40 285.00 289.50 291.68 293.36 61.63
01/02/2021 290.25 295.00 290.00 292.25 291.88 291.25 52.81
02/02/2021 293.95 297.50 284.05 287.65 290.79 291.40 59.59
03/02/2021 292.00 296.00 290.50 294.40 293.23 293.55 55.89
04/02/2021 294.80 310.00 294.80 304.95 301.14 304.45 64.63
05/02/2021 301.80 301.80 286.50 288.45 294.64 292.87 48.66
08/02/2021 288.55 293.00 277.00 279.50 284.51 282.69 60.39
09/02/2021 277.00 282.35 275.10 275.70 277.54 277.52 55.76
10/02/2021 278.50 283.75 273.00 278.50 278.44 277.65 47.28
11/02/2021 278.50 287.00 276.00 285.70 281.80 281.77 55.53
12/02/2021 287.00 294.00 284.80 288.60 288.60 288.50 46.15
15/02/2021 298.00 305.00 289.00 302.45 298.61 299.27 61.26
16/02/2021 305.80 307.00 296.10 296.75 301.41 300.78 69.11
Add:- Buy 200 shares@352.17 each

14/11/202only Diwali Mahurat Trading

Add:- Buy 100 shares@293.00 each
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 03/08/2020 187.00 187.00 183.40 184.00 185.35 184.34 48.27
04/08/2020 185.00 192.00 183.50 187.75 187.06 188.94 30.44
05/08/2020 188.85 190.00 185.25 185.80 187.48 187.82 55.63
06/08/2020 185.85 187.35 182.70 183.55 184.86 185.28 63.04
07/08/2020 183.05 185.80 182.50 183.00 183.59 184.09 68.21
10/08/2020 183.40 185.10 181.20 181.40 182.78 182.21 69.97
11/08/2020 184.00 184.00 180.50 181.60 182.53 181.47 42.38
12/08/2020 180.30 181.60 178.45 179.15 179.88 179.93 63.15
13/08/2020 182.00 182.80 179.25 179.50 180.89 180.87 70.91
14/08/2020 182.80 201.65 180.30 193.65 189.60 194.18 54.65
17/08/2020 195.30 198.00 190.50 192.60 194.10 194.04 28.61
18/08/2020 193.00 197.15 192.35 193.05 193.89 194.55 30.74
19/08/2020 194.90 194.90 185.95 187.70 190.86 187.95 73.38
20/08/2020 187.70 193.85 187.10 191.70 190.09 191.38 81.64
21/08/2020 195.00 197.65 191.60 195.05 194.83 194.92 45.74
24/08/2020 198.00 200.00 195.00 197.45 197.61 198.04 31.50
25/08/2020 199.80 205.15 196.20 199.20 200.09 201.33 50.84
26/08/2020 201.95 202.40 198.00 198.40 200.19 199.72 44.15
27/08/2020 199.45 199.55 195.10 195.50 197.40 197.37 59.64
28/08/2020 196.00 203.00 194.90 196.20 197.53 199.18 42.79
31/08/2020 196.00 197.80 187.20 189.00 192.50 190.83 54.21
01/09/2020 189.00 189.35 184.50 187.15 187.50 187.13 47.62
02/09/2020 187.75 188.90 184.00 187.40 187.01 186.28 77.75
03/09/2020 189.70 192.45 187.50 187.70 189.34 189.71 50.64
04/09/2020 181.50 187.15 181.50 185.55 183.93 186.03 55.02
07/09/2020 188.80 189.00 184.80 185.35 186.99 185.74 65.14
08/09/2020 185.15 187.30 184.85 185.15 185.61 185.39 95.48
09/09/2020 185.15 185.15 182.40 183.85 184.14 183.48 48.02
10/09/2020 181.95 186.40 180.40 182.95 182.93 182.03 54.93
11/09/2020 182.70 186.00 179.80 180.45 182.24 182.03 64.32
12/09/2020 179.00 187.85 179.00 183.30 182.29 185.22 47.91
15/09/2020 182.25 191.80 182.25 188.35 186.16 189.04 50.58
16/09/2020 189.95 191.55 189.05 190.50 190.26 190.49 35.73
17/09/2020 188.30 192.50 188.05 188.55 189.35 189.84 42.30
18/09/2020 189.55 190.60 184.70 189.30 188.54 188.06 49.68
21/09/2020 189.00 189.75 180.00 185.80 186.14 184.95 68.47
22/09/2020 182.05 184.55 177.35 179.15 180.78 179.64 60.34
23/09/2020 180.60 181.55 175.00 179.30 179.11 178.21 40.05
24/09/2020 178.00 179.00 174.50 175.00 176.63 176.46 50.99
25/09/2020 184.80 184.80 175.30 178.00 180.73 177.22 59.72
28/09/2020 178.10 182.45 178.10 180.45 179.78 179.89
29/09/2020 181.35 183.75 178.15 179.50 180.69 180.69 44.35
30/09/2020 179.05 187.25 177.75 186.45 182.63 182.97 44.22
01/10/2020 188.00 189.60 187.75 188.45 188.45 188.74 56.92
05/10/2020 189.00 190.15 186.40 187.15 188.18 188.27 55.10
06/10/2020 189.00 191.00 188.15 190.05 189.55 189.74 66.78
07/10/2020 190.40 194.60 187.50 188.65 190.29 191.63 33.25
08/10/2020 189.00 191.40 187.20 187.75 188.84 189.18 47.42
09/10/2020 188.55 190.05 186.35 186.90 187.96 47.35
12/10/2020 186.10 188.50 184.00 184.60 185.80 186.41 55.00
13/10/2020 185.85 189.45 185.35 187.75 187.10 187.92 37.63
14/10/2020 190.00 190.20 186.20 188.65 188.76 188.34 47.37
15/10/2020 190.80 190.80 182.20 183.45 186.81 185.76 53.55
16/10/2020 183.50 185.90 182.00 182.75 183.54 183.30 75.66
19/10/2020 182.25 187.40 182.25 185.50 184.35 185.59 49.68
20/10/2020 188.50 192.50 187.00 187.45 188.86 189.38 26.57
21/10/2020 187.00 190.20 187.00 189.50 188.43 188.99 61.06
22/10/2020 189.50 199.90 178.50 197.30 191.30 193.42 50.37
23/10/2020 199.05 200.00 188.35 190.05 194.36 194.13 28.97
26/10/2020 189.35 189.35 184.05 184.65 186.85 186.37 51.41
27/10/2020 181.00 187.80 181.00 186.70 184.13 185.62 44.20
28/10/2020 187.50 191.00 182.00 185.15 186.41 186.50 48.29
29/10/2020 183.30 185.05 181.30 184.20 183.46 182.87 49.95
30/10/2020 185.05 188.00 182.80 185.05 185.23 185.18 50.57
02/11/2020 186.45 186.45 182.10 184.20 184.80 183.27 63.67
03/11/2020 186.50 186.50 183.05 185.95 185.50 185.20 62.31
04/11/2020 186.50 188.35 184.00 188.00 186.71 186.42 55.73
05/11/2020 188.00 191.00 186.70 190.05 188.94 188.82 56.76
06/11/2020 189.75 193.50 188.95 192.15 191.09 191.56 56.05
09/11/2020 193.50 194.40 188.50 189.30 191.43 190.35 64.89
10/11/2020 190.30 190.35 187.30 187.70 188.91 188.46 63.81
11/11/2020 188.00 191.60 185.35 190.35 188.83 188.43 54.66
12/11/2020 186.30 192.00 185.30 191.35 188.74 190.22 42.18
13/11/2020 190.70 194.20 188.75 192.85 191.63 190.74 48.89
17/11/2020 194.80 207.15 192.70 206.30 200.24 202.16 41.93
18/11/2020 206.30 206.40 201.00 201.95 203.91 203.56 54.48
19/11/2020 203.00 203.00 197.40 198.95 200.59 200.32 47.09
20/11/2020 199.95 202.00 195.45 197.65 198.76 198.26 50.77
23/11/2020 197.65 206.35 197.65 201.55 200.80 202.59 34.43
24/11/2020 199.00 204.45 199.00 202.35 201.20 201.84 51.88
25/11/2020 202.60 205.20 199.45 200.65 201.98 201.80 49.24
26/11/2020 201.80 203.90 198.80 202.75 201.81 201.96 44.86
27/11/2020 202.00 209.65 202.00 207.95 205.40 207.58 42.30
01/12/2020 210.00 215.00 207.20 209.80 210.50 212.51 40.60
02/12/2020 210.00 213.85 210.00 212.55 211.60 211.90 45.73
03/12/2020 213.25 216.15 210.00 214.50 213.48 213.13 46.85
04/12/2020 215.90 218.00 205.00 210.95 212.46 213.98 39.16
07/12/2020 210.95 215.00 210.45 214.60 212.75 213.66 49.15
08/12/2020 215.00 216.30 211.40 214.45 214.29 213.69 40.90
09/12/2020 215.75 215.75 210.90 211.95 213.59 213.43 72.90
10/12/2020 209.00 211.60 205.95 210.80 209.34 208.80 40.73
11/12/2020 212.60 214.20 208.00 208.45 210.81 210.91 59.68
14/12/2020 210.30 210.90 205.95 207.45 208.65 207.07 55.81
15/12/2020 213.00 213.00 205.30 209.95 210.31 208.38 47.78
16/12/2020 210.40 213.00 210.40 211.55 211.34 211.76 75.72
17/12/2020 208.80 215.90 208.80 214.15 211.91 214.24 52.28
18/12/2020 217.00 217.00 203.80 206.20 211.00 208.79 67.42
21/12/2020 207.80 211.50 205.45 207.95 208.18 208.74 58.62
22/12/2020 206.00 209.50 200.85 208.05 206.10 205.96 52.72
23/12/2020 206.10 212.85 206.10 211.10 209.04 209.57 68.37
24/12/2020 212.20 217.50 212.00 214.55 214.06 214.82 49.56
28/12/2020 215.00 220.75 215.00 219.45 217.55 219.04 46.01
29/12/2020 220.00 223.00 215.05 216.80 218.71 218.00 45.11
30/12/2020 222.95 235.00 215.60 229.10 225.66 227.47 25.93
31/12/2020 228.50 229.15 222.40 226.70 226.69 226.56 27.00
01/01/2021 227.45 231.75 223.90 225.45 227.14 226.65 27.69
04/01/2021 225.00 230.80 224.20 230.05 227.51 228.48 37.10
05/01/2021 230.25 234.35 227.45 230.00 230.51 231.75 46.53
06/01/2021 230.00 231.75 225.00 228.50 228.81 227.27 44.52
07/01/2021 227.05 233.85 226.65 227.50 228.76 230.87 44.61
08/01/2021 228.80 243.65 228.80 235.55 234.20 237.67 31.25
11/01/2021 233.60 237.15 228.00 231.50 232.56 231.61 48.07
12/01/2021 231.50 231.50 226.00 226.40 228.85 227.86 57.32
13/01/2021 226.40 228.95 221.35 224.95 225.41 225.30 53.82
14/01/2021 226.60 228.00 223.15 224.60 225.59 225.47 83.68
15/01/2021 223.20 226.05 220.15 221.80 222.80 222.44 41.66
18/01/2021 220.50 220.50 213.30 215.20 217.38 215.83 51.76
19/01/2021 212.60 224.70 212.60 218.75 217.16 220.19 39.13
20/01/2021 219.15 222.55 219.00 219.65 220.09 220.74 25.73
21/01/2021 224.95 225.50 220.00 220.85 222.83 222.49 41.08
22/01/2021 221.15 223.60 216.70 220.40 220.46 218.86 39.17
27/01/2021 219.00 219.05 216.80 218.00 218.21 217.43 54.00
28/01/2021 225.00 225.00 214.20 217.00 220.30 217.68 32.02
29/01/2021 218.40 222.65 217.60 220.85 219.88 219.83 62.70
01/02/2021 222.30 225.65 217.00 223.40 222.09 221.60 57.53
02/02/2021 228.00 233.50 226.10 232.15 229.94 230.60 52.26
03/02/2021 234.75 237.50 231.40 235.05 234.68 234.43 47.02
04/02/2021 235.05 240.60 235.05 238.55 237.31 238.88 42.79
05/02/2021 238.55 241.40 235.05 239.15 238.54 237.55 64.82
08/02/2021 241.00 242.50 239.60 241.20 241.08 241.05 65.88
09/02/2021 244.40 244.40 227.05 229.90 236.44 236.09 41.92
10/02/2021 230.00 233.90 225.30 232.35 230.39 228.96 50.95
11/02/2021 229.30 233.10 227.75 228.30 229.61 229.75 81.50
12/02/2021 233.00 233.00 227.70 229.90 230.90 230.03 56.68
15/02/2021 231.00 238.40 228.65 237.55 233.90 234.12 59.91
16/02/2021 242.90 242.90 233.75 234.40 238.49 236.68 27.40
Add:- Buy 200 shares@189.10/- each
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 04/08/2020 242.40 280.00 242.40 259.20 256.00 267.05 20.08
05/08/2020 260.00 276.70 252.45 267.25 264.10 266.33 26.77
06/08/2020 274.00 284.00 265.30 270.80 273.53 274.08 35.30
07/08/2020 271.00 275.00 257.00 259.00 265.50 264.20 67.83
10/08/2020 260.65 269.90 254.05 268.05 263.16 265.54 58.94
11/08/2020 267.55 277.95 264.20 274.40 271.03 272.91 62.34
12/08/2020 274.70 286.80 271.50 276.80 277.45 280.08 47.70
13/08/2020 283.00 283.00 261.80 265.85 273.41 269.56 67.89
14/08/2020 268.00 273.75 265.00 267.55 268.58 269.28 53.17
17/08/2020 270.25 277.50 270.25 273.55 272.89 273.93 50.30
18/08/2020 273.70 281.50 268.50 278.60 275.58 275.08 58.06
19/08/2020 281.95 284.20 279.10 280.75 281.50 281.57 65.81
20/08/2020 284.30 299.30 284.30 290.40 289.58 293.21 45.61
21/08/2020 294.90 318.75 293.00 293.45 300.03 306.00 33.11
24/08/2020 304.80 304.80 289.35 290.35 297.33 294.21 58.07
25/08/2020 292.00 300.15 285.70 297.15 293.75 293.00 54.28
26/08/2020 295.50 304.00 279.00 294.35 293.21 297.04 48.46
27/08/2020 294.35 301.00 280.00 294.35 292.43 296.40 50.64
28/08/2020 299.75 299.75 292.05 292.55 296.03 294.05 42.82
31/08/2020 293.00 293.65 270.60 265.20 280.61 274.25 47.84
01/09/2020 272.25 305.30 271.55 285.30 283.60 290.02 27.66
02/09/2020 275.10 289.10 275.10 282.50 280.45 283.13 46.64
03/09/2020 282.00 288.20 275.45 280.20 281.46 282.53 52.23
04/09/2020 275.10 285.30 275.00 280.00 278.85 279.90 43.56
07/09/2020 280.00 281.80 267.05 271.75 275.15 273.86 52.77
08/09/2020 267.00 277.50 256.85 261.60 265.74 264.39 59.32
09/09/2020 252.25 267.15 246.00 262.80 257.05 255.27 56.54
10/09/2020 274.80 291.70 267.60 279.85 278.49 282.86 36.95
11/09/2020 281.95 285.00 276.00 281.60 281.14 280.86 59.39
12/09/2020 280.05 304.00 280.05 300.50 291.15 294.42 56.46
15/09/2020 304.95 306.00 290.00 291.95 298.23 299.39 57.63
16/09/2020 284.00 295.00 282.45 283.00 286.11 286.82 63.69
17/09/2020 291.95 291.95 272.00 273.00 282.23 277.23 54.90
18/09/2020 261.30 263.25 250.00 251.90 256.61 256.61 41.85
21/09/2020 255.55 263.55 236.95 242.00 249.51 254.53 51.68
22/09/2020 243.00 254.15 226.30 251.70 243.79 241.87 47.16
23/09/2020 252.05 253.90 237.00 238.65 245.40 244.33 47.50
24/09/2020 237.00 245.00 230.10 241.65 238.44 239.95 49.26
25/09/2020 241.65 253.45 241.65 248.20 246.24 249.14 49.69
28/09/2020 255.00 256.20 249.00 249.85 252.51 252.71
29/09/2020 259.50 259.50 244.90 249.40 253.33 248.89 44.19
30/09/2020 253.00 253.00 240.45 241.60 247.01 244.11 57.89
01/10/2020 247.70 255.40 245.00 250.65 249.69 250.65 57.57
05/10/2020 258.80 258.80 240.10 245.60 250.83 245.96 53.64
06/10/2020 250.00 253.30 243.60 251.10 249.50 249.79 51.10
07/10/2020 251.10 257.50 247.30 251.55 251.86 251.58 52.03
08/10/2020 251.35 259.50 250.65 254.85 254.09 257.30 45.11
09/10/2020 254.00 256.85 248.90 251.35 252.78 253.20 52.77
12/10/2020 250.05 254.80 250.05 252.20 251.78 251.83 67.21
13/10/2020 255.35 258.50 252.30 253.95 255.03 254.67 68.92
14/10/2020 257.70 257.70 252.15 253.10 255.16 254.05 70.23
15/10/2020 253.80 256.45 249.00 252.40 252.91 252.13 58.63
16/10/2020 250.00 256.00 250.00 253.90 252.48 252.88 67.82
19/10/2020 252.95 257.85 247.00 255.90 253.43 254.82 71.08
20/10/2020 255.50 264.90 254.95 261.30 259.16 260.58 63.97
21/10/2020 264.00 264.00 258.50 259.05 261.39 261.19 60.35
22/10/2020 264.90 272.70 250.50 268.40 264.13 263.55 81.77
23/10/2020 273.00 273.00 264.05 266.90 269.24 269.24 61.91
26/10/2020 264.10 271.75 251.15 253.75 260.19 258.27 72.84
27/10/2020 248.00 262.45 248.00 260.45 254.73 256.58 66.15
28/10/2020 260.00 261.10 246.30 251.95 254.84 252.90
29/10/2020 248.00 250.85 242.65 244.60 246.53 245.74 83.02
30/10/2020 245.00 251.00 240.55 248.30 246.21 245.51 61.07
02/11/2020 246.50 254.80 242.20 251.50 248.75 247.98 73.89
03/11/2020 251.70 260.55 250.70 256.10 254.76 256.02 62.12
04/11/2020 253.00 257.65 251.45 252.55 253.66 254.82 73.80
05/11/2020 255.35 259.95 255.00 255.80 256.53 256.53 79.81
06/11/2020 255.05 259.75 252.00 253.30 255.03 254.55 64.43
09/11/2020 250.15 255.35 250.15 251.85 251.88 252.61 84.42
10/11/2020 240.10 258.00 237.00 249.80 246.23 246.22 90.81
11/11/2020 251.00 256.00 250.00 255.30 253.08 252.46 84.08
12/11/2020 255.00 257.00 248.60 251.60 253.05 251.93 90.15
13/11/2020 259.90 262.15 250.10 252.90 256.26 256.20 87.80
17/11/2020 259.00 262.00 259.00 261.70 260.43 260.53 77.78
18/11/2020 260.00 265.00 255.65 264.05 261.18 262.92 80.83
19/11/2020 260.60 272.90 260.55 265.80 264.96 266.41 80.45
20/11/2020 256.60 269.05 256.60 264.90 261.79 264.13 88.48
23/11/2020 264.50 267.00 258.50 259.80 262.45 262.21 93.38
24/11/2020 260.15 262.35 255.00 256.80 258.58 258.20 83.96
25/11/2020 256.75 256.75 248.30 252.70 253.63 251.29 81.62
26/11/2020 252.35 257.90 249.85 255.95 254.01 252.44 80.64
27/11/2020 255.00 263.00 254.85 260.95 258.45 257.87 76.39
01/12/2020 263.00 263.15 255.10 257.05 259.58 257.83 72.46
02/12/2020 255.25 260.00 252.90 255.95 256.03 255.85 72.23
03/12/2020 263.00 264.90 254.00 261.70 260.90 259.51 77.60
04/12/2020 265.00 269.00 260.00 260.70 263.68 265.22 72.51
07/12/2020 264.20 264.40 256.10 261.05 261.44 260.40 67.94
08/12/2020 263.90 264.00 250.20 255.90 258.50 256.52 76.71
09/12/2020 257.15 261.30 253.55 259.40 257.85 258.31 83.17
10/12/2020 256.10 262.80 256.10 260.10 258.78 259.21 86.70
11/12/2020 264.55 264.55 259.75 260.15 262.25 260.20 86.99
14/12/2020 261.00 261.20 258.05 260.10 260.09 260.10 74.04
15/12/2020 260.85 262.10 256.90 259.10 259.74 259.92 73.61
16/12/2020 260.10 261.85 258.60 259.70 260.06 259.71 78.12
17/12/2020 264.00 264.20 258.05 260.20 261.61 261.84 90.18
18/12/2020 262.70 270.15 259.00 260.75 263.15 262.17 54.49
21/12/2020 259.00 264.90 245.55 253.75 255.80 256.20 81.18
22/12/2020 251.10 254.25 248.05 249.55 250.74 250.69 70.94
23/12/2020 253.20 257.00 249.85 253.10 253.29 253.09 81.77
24/12/2020 253.10 262.50 253.10 261.50 257.55 259.30 76.83
28/12/2020 264.00 264.70 259.00 262.05 262.44 260.86 76.93
29/12/2020 264.20 264.25 257.15 258.35 260.99 259.29 65.19
30/12/2020 251.35 261.00 250.30 258.30 255.24 257.36 91.01
31/12/2020 258.05 267.25 249.00 251.95 256.56 257.75 85.42
01/01/2021 254.20 261.85 254.20 260.70 257.74 257.57 71.62
04/01/2021 263.00 263.35 256.75 260.90 261.00 260.58 81.61
05/01/2021 259.10 259.20 255.00 257.45 257.69 257.34 57.43
06/01/2021 258.55 260.35 256.60 259.15 258.66 258.30 83.52
07/01/2021 260.00 261.00 255.50 257.45 258.49 257.82 84.02
08/01/2021 258.45 284.75 258.45 274.70 269.09 274.91 40.59
11/01/2021 289.90 290.80 270.05 271.90 280.66 281.15 50.75
12/01/2021 274.00 278.80 270.05 272.40 273.81 273.84 48.78
13/01/2021 274.90 277.20 265.00 270.15 271.81 270.62 68.15
14/01/2021 270.00 270.00 263.25 264.25 266.88 265.98 59.49
15/01/2021 266.00 275.00 257.10 267.15 266.31 266.19 47.55
18/01/2021 268.25 268.25 253.10 258.75 262.09 259.40 65.20
19/01/2021 260.55 266.80 257.00 259.55 260.98 260.80 57.10
20/01/2021 260.00 262.20 254.60 256.15 258.24 258.44 81.36
21/01/2021 256.60 261.65 255.00 255.75 257.25 257.51 73.29
22/01/2021 254.50 257.05 251.25 252.10 253.73 254.00 75.94
27/01/2021 256.20 257.55 249.00 249.65 253.10 250.66 57.75
28/01/2021 247.10 249.95 239.20 247.70 245.99 243.55 75.62
29/01/2021 248.00 251.20 243.10 244.10 246.60 246.57 78.32
01/02/2021 257.00 257.00 240.50 245.15 249.91 243.70 84.61
02/02/2021 254.00 254.00 235.55 238.10 245.41 241.60 85.69
03/02/2021 238.50 238.50 210.05 218.20 226.31 224.70 56.79
04/02/2021 222.30 224.80 218.00 219.00 221.03 220.45 56.33
05/02/2021 224.50 224.50 213.30 214.15 219.11 216.75 65.06
08/02/2021 214.50 218.70 210.15 210.90 213.56 213.81 51.73
09/02/2021 210.00 212.75 207.00 207.70 209.36 209.53 55.73
10/02/2021 210.05 212.30 203.40 204.95 207.68 208.15 63.24
11/02/2021 205.00 223.20 205.00 220.95 213.54 214.18 45.97
12/02/2021 222.10 226.60 215.35 220.05 221.03 221.77 43.00
15/02/2021 222.90 229.70 219.15 228.55 225.08 224.91 62.61
16/02/2021 230.00 230.00 220.75 222.95 225.93 224.67 47.27
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 06/08/2020 395.30 397.45 387.00 388.20 391.99 390.32 32.35
07/08/2020 390.00 390.70 380.85 388.10 387.41 384.85 38.78
10/08/2020 394.95 394.95 385.60 389.20 391.18 388.95 30.92
11/08/2020 389.00 394.40 387.30 389.40 390.03 390.87 23.27
12/08/2020 388.00 398.90 385.20 396.75 392.21 391.83 35.42
13/08/2020 403.00 404.40 390.05 393.35 397.70 397.50 25.99
14/08/2020 399.00 399.00 383.10 387.95 392.26 390.87 37.16
17/08/2020 388.60 393.75 385.05 392.75 390.04 389.14 29.79
18/08/2020 395.00 395.45 391.35 393.50 393.83 393.82 37.11
19/08/2020 392.10 398.80 391.90 395.20 394.50 394.87 40.05
20/08/2020 397.00 412.80 395.20 410.05 403.76 405.93 22.76
21/08/2020 417.95 422.05 413.00 416.00 417.25 418.11 20.67
24/08/2020 420.00 423.05 415.80 417.80 419.16 419.60 31.24
25/08/2020 421.25 422.50 410.80 413.45 417.00 417.04 30.61
26/08/2020 416.40 418.65 411.65 413.55 415.06 413.82 27.71
27/08/2020 411.00 417.40 402.95 406.95 409.58 407.83 29.78
28/08/2020 408.55 412.75 404.65 410.95 409.23 409.09 33.04
31/08/2020 414.15 415.30 393.10 394.05 404.15 404.02 36.84
01/09/2020 391.20 397.65 387.00 394.45 392.58 391.14 31.01
02/09/2020 392.50 403.70 391.55 401.00 397.19 398.49 32.02
03/09/2020 404.00 410.60 400.10 410.00 406.18 407.79 25.78
04/09/2020 400.00 407.60 397.50 402.75 401.96 404.34 35.90
07/09/2020 399.50 404.95 392.85 397.65 398.74 397.25 34.09
08/09/2020 402.00 402.00 389.15 390.10 395.81 394.92 34.62
09/09/2020 390.00 393.95 379.45 392.35 388.94 387.36 36.47
10/09/2020 395.00 398.20 383.70 388.30 391.30 388.52 33.85
11/09/2020 394.00 405.50 389.90 403.40 398.20 397.70 25.63
12/09/2020 406.50 413.70 402.75 408.30 407.81 409.39 38.34
15/09/2020 409.85 421.70 409.85 419.65 415.26 418.12 35.53
16/09/2020 421.90 421.90 408.95 413.30 416.51 412.57 27.54
17/09/2020 410.50 423.05 406.65 418.25 414.61 417.72 36.22
18/09/2020 419.90 425.50 413.20 419.45 419.51 419.57 59.80
21/09/2020 417.30 429.05 412.20 414.85 418.35 423.69 33.51
22/09/2020 414.00 415.40 398.20 410.80 409.60 408.94 27.61
23/09/2020 407.00 416.50 403.15 407.45 408.53 409.46 17.06
24/09/2020 403.50 403.60 388.35 392.40 396.96 394.08 40.66
25/09/2020 399.00 407.10 398.25 403.20 401.89 403.28 29.65
28/09/2020 411.00 411.00 398.40 403.95 406.09 404.47
29/09/2020 405.00 405.00 388.15 391.25 397.35 393.82 27.82
30/09/2020 392.00 396.70 385.50 387.05 390.31 390.26 25.02
01/10/2020 398.00 402.30 391.40 401.00 398.18 397.21 26.58
05/10/2020 403.90 403.90 388.60 389.55 396.49 392.02 33.99
06/10/2020 391.50 393.20 387.50 389.65 390.46 390.54 28.87
07/10/2020 392.95 393.70 383.20 384.15 388.50 387.26 27.92
08/10/2020 385.00 392.40 383.15 390.45 387.75 386.51 21.90
09/10/2020 393.00 393.00 381.00 381.60 387.15 382.87 36.81
12/10/2020 383.00 385.55 370.50 371.95 377.75 372.90 23.62
13/10/2020 372.35 373.00 364.30 365.65 368.83 367.76 33.99
14/10/2020 366.65 373.95 364.35 373.00 369.49 369.95 20.13
15/10/2020 377.90 380.50 372.05 374.45 376.23 376.69 23.06
16/10/2020 378.55 383.70 371.50 376.85 377.65 376.56 27.65
19/10/2020 380.15 380.80 374.55 376.60 378.03 376.69 54.22
20/10/2020 376.20 380.00 374.20 376.60 376.75 377.40 43.89
21/10/2020 375.00 383.00 375.00 380.55 378.39 380.51 28.56
22/10/2020 376.05 392.50 376.05 391.60 384.05 388.05 26.45
23/10/2020 393.60 394.70 388.50 392.15 392.24 391.53 27.59
26/10/2020 392.00 399.00 390.40 392.90 393.58 395.14 28.61
27/10/2020 397.00 411.00 392.50 409.10 402.40 404.03 36.09
28/10/2020 409.90 413.60 404.55 406.60 408.66 408.12 29.02
29/10/2020 400.35 410.95 400.35 406.90 404.64 407.38 27.38
30/10/2020 409.00 411.75 401.15 402.35 406.06 405.22 30.05
02/11/2020 402.10 407.95 398.00 404.00 403.01 402.58 26.55
03/11/2020 396.75 413.45 396.75 407.10 403.51 410.21 22.93
04/11/2020 407.00 413.65 405.25 406.70 408.15 409.42 22.70
05/11/2020 407.10 423.40 407.10 421.20 414.70 417.14 36.85
06/11/2020 422.90 426.40 419.10 421.60 422.50 423.10 30.50
09/11/2020 422.55 429.10 421.55 422.95 424.04 425.46 30.89
10/11/2020 428.90 428.90 415.70 423.15 424.16 420.35 35.28
11/11/2020 424.05 450.00 424.00 448.50 436.64 438.67 36.51
12/11/2020 448.10 450.00 435.65 435.05 442.20 441.79 21.61
13/11/2020 439.00 446.70 434.70 436.20 439.15 439.25 15.53
17/11/2020 438.00 441.90 429.80 439.15 437.21 435.59 28.38
18/11/2020 441.80 453.65 441.15 449.55 446.54 447.90 35.00
19/11/2020 450.30 458.10 441.25 442.20 447.96 451.06 30.30
20/11/2020 442.50 452.90 439.55 443.70 444.66 447.17 34.05
23/11/2020 447.70 457.35 445.30 449.60 449.99 452.22 33.67
24/11/2020 452.00 456.20 447.40 454.15 452.44 451.92 43.81
25/11/2020 458.00 461.25 448.65 449.90 454.45 454.46 20.79
26/11/2020 450.30 453.30 437.50 447.50 447.15 443.78 35.16
27/11/2020 465.00 514.00 465.00 496.25 485.06 499.91 36.69
01/12/2020 497.00 501.55 481.40 482.45 490.60 487.94 34.66
02/12/2020 480.00 483.90 470.00 479.35 478.31 476.77 34.48
03/12/2020 482.95 486.45 472.60 484.50 481.63 480.24 32.91
04/12/2020 485.00 489.00 475.05 478.45 481.88 479.81 27.83
07/12/2020 477.50 484.50 474.00 480.85 479.21 479.85 31.57
08/12/2020 481.00 488.95 474.80 486.95 482.93 482.37 31.02
09/12/2020 491.60 493.40 480.70 483.00 487.18 486.74 16.22
10/12/2020 489.80 489.80 478.95 481.70 485.06 482.13 31.69
11/12/2020 484.55 486.90 478.30 482.15 482.98 482.77 37.52
14/12/2020 480.15 498.90 480.15 495.35 488.64 487.29 28.02
15/12/2020 499.95 504.00 481.00 483.25 492.05 490.08 14.59
16/12/2020 486.00 493.80 485.00 487.50 488.08 488.80 33.18
17/12/2020 491.00 491.00 478.15 479.65 484.95 483.84 35.16
18/12/2020 480.10 481.70 471.70 477.80 477.83 475.50 31.11
21/12/2020 480.00 483.50 451.60 464.00 469.78 471.27 18.48
22/12/2020 462.00 501.20 462.00 491.90 479.28 482.53 31.54
23/12/2020 498.00 498.00 482.50 487.85 491.59 487.98 21.38
24/12/2020 490.80 497.85 485.60 489.55 490.95 490.97 30.04
28/12/2020 490.00 493.25 485.80 489.95 489.75 489.04 28.05
29/12/2020 487.00 513.40 487.00 511.10 499.63 505.09 21.56
30/12/2020 517.00 519.15 502.40 505.50 511.01 510.30 11.65
31/12/2020 510.00 510.00 500.00 502.05 505.51 503.48 20.11
01/01/2021 505.00 509.00 501.20 507.25 505.61 506.50 18.44
04/01/2021 509.00 513.55 505.05 506.55 508.54 509.15 27.05
05/01/2021 509.00 529.60 509.00 519.35 516.74 521.27 15.36
06/01/2021 524.70 545.00 521.95 542.30 533.49 532.05 24.83
07/01/2021 544.00 549.25 538.30 540.45 543.00 543.97 27.22
08/01/2021 543.85 553.80 541.10 550.50 547.31 549.55 38.39
11/01/2021 542.10 560.00 542.10 557.90 550.53 554.32 33.18
12/01/2021 551.00 572.50 551.00 566.80 560.33 566.12 25.02
13/01/2021 570.00 570.55 560.70 565.80 566.76 564.43 37.19
14/01/2021 569.95 581.30 562.45 568.10 570.45 570.33 10.93
15/01/2021 566.00 575.40 543.45 548.00 558.21 557.56 37.76
18/01/2021 549.05 555.70 533.00 535.35 543.28 544.99 24.38
19/01/2021 538.25 559.20 538.25 557.50 548.30 550.30 30.54
20/01/2021 560.80 563.10 553.05 561.65 559.65 557.25 35.62
21/01/2021 563.45 566.35 529.15 533.05 548.00 543.25 39.32
22/01/2021 539.00 544.20 530.55 534.20 536.99 537.78 11.14
27/01/2021 538.90 546.75 525.95 533.45 536.26 536.49 31.39
28/01/2021 523.40 536.50 523.40 533.05 529.09 531.33 33.76
29/01/2021 535.00 536.00 512.65 515.90 524.89 524.94 35.52
01/02/2021 510.00 538.00 510.00 534.40 523.10 526.93 21.22
02/02/2021 542.00 557.25 534.00 554.55 546.95 547.35 33.91
03/02/2021 555.00 557.60 544.65 545.60 550.71 550.03 27.93
04/02/2021 545.60 551.80 539.75 545.20 545.59 546.93 26.44
05/02/2021 548.00 550.00 535.40 536.85 542.56 540.95 24.08
08/02/2021 538.25 549.60 538.25 543.85 542.49 543.64 32.11
09/02/2021 549.00 564.45 547.55 556.55 554.39 556.91 15.38
10/02/2021 564.45 564.45 550.00 556.75 558.91 555.50 20.58
11/02/2021 552.00 576.30 546.75 569.10 561.04 567.36 13.08
12/02/2021 570.60 574.45 551.20 559.65 563.98 560.64 23.32
15/02/2021 559.00 561.00 540.00 541.50 550.38 546.94 30.64
16/02/2021 540.00 556.45 538.75 547.35 545.64 548.39 21.80
14/11/202only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 06/08/2020 310.00 311.00 302.00 303.30 306.58 307.05 46.28
07/08/2020 304.00 308.20 302.00 302.75 304.24 305.06 48.86
10/08/2020 303.05 311.00 297.35 309.45 305.21 306.81 54.65
11/08/2020 312.00 320.65 310.25 311.70 313.65 315.84
12/08/2020 312.00 324.35 312.00 320.85 317.30 321.04 34.91
13/08/2020 324.80 331.20 323.00 325.70 326.18 327.35 39.41
14/08/2020 325.70 334.65 307.25 313.75 320.34 322.83 39.48
17/08/2020 313.80 317.45 305.00 308.70 311.24 308.52 59.47
18/08/2020 308.70 309.45 303.85 305.70 306.93 306.35 59.55
19/08/2020 311.50 311.50 303.80 304.35 307.79 305.40 71.44
20/08/2020 304.20 315.90 300.05 313.10 308.31 311.53 38.68
21/08/2020 316.90 323.50 315.05 321.45 319.23 319.30 49.26
24/08/2020 324.00 327.40 318.75 320.00 322.54 323.15 56.71
25/08/2020 321.40 329.00 320.45 327.00 324.46 324.95 42.59
26/08/2020 325.00 328.90 323.50 326.65 326.01 326.80 44.58
27/08/2020 327.70 327.70 323.30 326.65 326.34 325.51 72.82
28/08/2020 323.00 327.35 317.60 320.30 322.06 320.93 55.72
31/08/2020 322.00 328.00 312.90 325.15 322.01 322.12 46.14
01/09/2020 328.15 328.30 309.05 313.95 319.86 313.83 38.00
02/09/2020 316.15 317.10 308.70 311.70 313.41 312.33 79.18
03/09/2020 314.70 315.50 308.50 309.70 312.10 311.33 57.72
04/09/2020 306.40 313.50 303.80 308.15 307.96 309.58 39.89
07/09/2020 305.00 309.25 298.70 301.20 303.54 302.13 51.71
08/09/2020 301.00 301.55 287.00 288.95 294.63 293.15 50.57
09/09/2020 288.35 296.40 285.00 291.60 290.34 289.46 42.07
10/09/2020 291.60 296.70 288.00 293.45 292.44 294.13 44.94
11/09/2020 297.35 299.80 293.90 295.85 296.73 296.45 46.13
12/09/2020 290.60 304.85 290.60 298.95 296.25 300.92 55.49
15/09/2020 310.00 310.00 300.00 304.75 306.19 306.76 56.09
16/09/2020 304.90 308.50 299.30 304.15 304.21 303.60 46.58
17/09/2020 300.00 307.00 300.00 304.90 302.98 304.34 57.75
18/09/2020 310.00 327.75 303.65 318.45 314.96 315.20 61.46
21/09/2020 316.25 318.70 303.65 308.60 311.80 312.57 59.82
22/09/2020 300.65 312.25 294.00 308.40 303.83 302.44 45.79
23/09/2020 310.00 312.80 297.05 299.00 304.71 303.31 37.28
24/09/2020 300.00 303.00 294.90 296.50 298.60 298.65 76.75
25/09/2020 300.40 305.90 296.05 297.40 299.94 299.36 51.24
28/09/2020 301.80 304.00 301.40 301.85 302.26 302.45
29/09/2020 310.95 311.00 298.10 309.80 307.46 306.78 43.11
30/09/2020 311.10 313.75 305.75 307.70 309.58 310.57 61.46
01/10/2020 314.00 316.90 309.80 310.60 312.83 313.14 58.58
05/10/2020 312.15 314.15 308.70 311.20 311.55 311.07 60.76
06/10/2020 313.00 315.00 310.45 310.70 312.29 312.10 55.83
07/10/2020 311.60 314.95 301.00 303.95 307.88 308.78 48.16
08/10/2020 305.95 307.45 303.50 306.30 305.80 305.86 70.52
09/10/2020 306.75 310.10 302.00 303.55 305.60 305.26 50.14
12/10/2020 301.00 308.50 291.60 293.25 298.59 299.72 65.36
13/10/2020 293.25 293.25 281.00 283.60 287.78 285.65 77.48
14/10/2020 283.60 299.60 283.00 296.15 290.59 294.54 40.11
15/10/2020 295.55 298.65 290.40 291.85 294.11 294.85 73.13
16/10/2020 292.00 299.00 291.00 291.75 293.44 293.72 39.27
19/10/2020 293.70 294.00 288.90 289.40 291.50 290.52 86.22
20/10/2020 291.90 294.30 286.00 288.05 290.06 291.20 71.54
21/10/2020 288.50 291.15 286.15 286.80 288.15 287.72 74.53
22/10/2020 287.20 291.35 286.70 288.00 288.31 288.81 78.84
23/10/2020 292.40 292.80 289.30 289.90 291.10 290.77 62.98
26/10/2020 287.10 299.90 287.10 292.55 291.66 296.20 33.06
27/10/2020 292.70 296.00 289.55 295.10 293.34 293.54 52.83
28/10/2020 296.70 297.00 293.40 294.55 295.41 295.10 72.38
29/10/2020 295.30 296.45 291.35 295.30 294.60 295.14 60.46
30/10/2020 295.80 299.70 294.65 296.30 296.61 296.82 83.77
02/11/2020 297.05 298.00 290.25 296.90 295.55 294.53 56.52
03/11/2020 298.75 298.80 294.30 295.55 296.85 296.86 49.03
04/11/2020 296.90 298.20 293.90 296.20 296.30 295.56 41.77
05/11/2020 300.00 302.80 297.50 301.25 300.39 301.28 51.76
06/11/2020 320.00 322.75 306.50 312.25 315.38 313.37 23.48
09/11/2020 316.80 317.10 311.10 313.90 314.73 313.62 46.21
10/11/2020 315.00 315.20 307.30 309.30 311.70 309.99 60.86
11/11/2020 310.75 311.55 306.90 308.70 309.48 309.37 66.83
12/11/2020 308.80 312.55 305.95 310.75 309.51 308.48 63.77
13/11/2020 316.00 316.00 303.50 305.50 310.25 305.86 56.62
17/11/2020 310.00 312.55 308.00 311.00 310.39 310.30 58.05
18/11/2020 313.00 327.50 313.00 324.65 319.54 322.10 36.18
19/11/2020 325.00 328.95 316.00 318.30 322.06 321.40 44.47
20/11/2020 318.30 323.45 317.05 318.55 319.34 319.92 48.77
23/11/2020 319.95 331.75 319.95 323.25 323.73 326.08 37.75
24/11/2020 325.80 339.55 325.00 334.15 331.13 332.47 42.83
25/11/2020 337.95 345.70 334.95 337.95 339.14 340.29 42.98
26/11/2020 341.00 347.80 339.85 344.15 343.20 344.19 47.40
27/11/2020 348.00 411.20 343.40 348.10 362.68 369.09 31.23
01/12/2020 350.00 354.40 340.25 341.00 346.41 343.85 57.27
02/12/2020 345.95 352.90 335.00 348.60 345.61 342.26 40.74
03/12/2020 348.60 350.70 342.30 345.00 346.65 345.61 41.58
04/12/2020 348.00 349.90 337.70 347.65 345.81 346.94 52.49
07/12/2020 350.00 350.00 342.00 344.05 346.51 344.97 60.76
08/12/2020 347.95 349.00 340.50 341.40 344.71 344.09 50.20
09/12/2020 343.20 352.00 341.05 347.55 345.95 346.74 46.05
10/12/2020 350.00 354.60 346.45 348.05 349.78 350.55 31.51
11/12/2020 354.00 354.00 347.50 348.50 351.00 349.47 61.71
14/12/2020 350.00 360.60 348.85 359.35 354.70 357.28 39.14
15/12/2020 365.00 365.00 357.75 359.65 361.85 360.96 60.16
16/12/2020 360.00 363.55 358.95 360.60 360.78 361.08 55.20
17/12/2020 365.00 365.00 360.75 361.95 363.18 362.41 67.89
18/12/2020 363.00 369.00 361.65 365.05 364.68 365.11 68.82
21/12/2020 365.05 372.25 340.60 358.10 359.00 359.58 53.36
22/12/2020 350.00 362.75 346.00 348.90 351.91 350.82 45.95
23/12/2020 367.00 367.00 348.20 364.30 361.63 358.99 47.81
24/12/2020 362.00 379.75 362.00 375.65 369.85 372.24 42.63
28/12/2020 380.00 380.00 370.20 375.25 376.36 374.82 64.50
29/12/2020 378.95 387.45 372.25 380.30 379.74 380.20 24.83
30/12/2020 382.00 384.85 375.10 382.25 381.05 379.96 32.83
31/12/2020 385.00 385.00 375.00 376.65 380.41 378.91 39.67
01/01/2021 381.25 381.35 376.00 377.75 379.09 379.27 42.82
04/01/2021 384.90 387.25 375.00 378.00 381.29 381.39 60.10
05/01/2021 380.10 390.90 380.10 389.40 385.13 387.35 36.88
06/01/2021 394.45 397.15 380.20 385.95 389.44 390.09 39.93
07/01/2021 389.60 393.95 385.50 387.30 389.09 389.54 48.33
08/01/2021 392.00 392.00 385.00 390.00 389.75 388.10 45.17
11/01/2021 393.10 393.35 384.50 386.70 389.41 388.69 61.26
12/01/2021 387.00 388.00 383.00 384.40 385.60 384.98 65.41
13/01/2021 383.10 388.00 369.20 371.15 377.86 375.45 63.98
14/01/2021 369.00 379.10 369.00 375.85 373.24 375.09 72.55
15/01/2021 382.00 382.00 370.10 374.85 377.24 376.21 40.74
18/01/2021 378.00 378.00 363.00 366.60 371.40 366.93 77.37
19/01/2021 372.95 372.95 366.65 368.50 370.26 368.18 58.64
20/01/2021 369.00 374.65 368.70 372.15 371.13 371.37 54.20
21/01/2021 373.80 373.80 361.00 364.20 368.20 366.38 70.90
22/01/2021 364.20 364.20 345.90 349.65 355.99 354.56 72.76
27/01/2021 357.50 375.40 352.90 374.05 364.96 370.04 36.26
28/01/2021 371.95 375.50 362.00 373.05 370.63 371.11 55.24
29/01/2021 370.05 374.70 362.30 370.00 369.26 368.59 49.06
01/02/2021 384.70 384.70 357.10 359.05 371.39 364.42 43.55
02/02/2021 359.10 368.60 359.10 367.00 363.45 363.84 60.34
03/02/2021 367.00 384.50 363.00 372.35 371.71 378.10 38.65
04/02/2021 373.00 385.95 371.50 380.80 377.81 380.15 54.61
05/02/2021 380.80 386.10 376.20 379.75 380.71 380.35 82.14
08/02/2021 412.00 449.00 407.60 435.10 425.93 431.05 20.41
09/02/2021 440.00 477.40 436.00 461.50 453.73 461.61 21.49
10/02/2021 465.90 490.00 441.30 452.50 462.43 457.84 17.01
11/02/2021 451.95 451.95 442.00 443.45 447.34 445.60 28.75
12/02/2021 442.45 454.20 433.95 449.50 445.03 444.19 23.55
15/02/2021 449.50 453.10 425.35 431.45 439.85 438.94 51.48
16/02/2021 435.00 444.55 428.50 439.85 436.98 437.00 29.49
14/11/2020 only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 01/09/2020 183.00 183.80 178.00 182.90 181.93 180.40 61.34
02/09/2020 181.15 188.00 179.45 184.45 183.26 182.62 53.56
03/09/2020 183.00 193.65 183.00 188.35 187.00 187.23 67.62
04/09/2020 182.80 185.05 182.80 185.05 183.93 184.24 59.35
07/09/2020 183.00 183.00 180.35 181.00 181.84 180.90 68.99
08/09/2020 180.20 195.25 176.05 185.40 184.23 187.68 24.16
09/09/2020 183.00 185.20 178.00 181.85 182.01 182.42 63.06
10/09/2020 183.90 186.50 182.40 184.25 184.26 184.41 55.64
11/09/2020 181.15 192.00 181.15 190.40 186.18 187.38 56.60
12/09/2020 196.20 196.20 182.00 188.10 190.63 187.63 54.54
15/09/2020 183.55 188.00 183.10 184.70 184.84 185.02 71.77
16/09/2020 183.15 188.00 183.15 184.60 184.73 185.45 59.16
17/09/2020 183.15 190.55 183.15 190.35 186.80 187.27 60.67
18/09/2020 190.30 215.00 189.00 211.40 201.43 206.91 21.10
21/09/2020 211.35 212.00 191.90 193.20 202.11 202.84 50.14
22/09/2020 195.00 195.40 192.30 182.00 191.18 189.11 47.13
23/09/2020 190.60 199.95 185.05 196.95 193.14 194.53 37.34
24/09/2020 192.00 192.90 185.00 190.30 190.05 189.65 38.16
25/09/2020 192.15 192.80 191.40 192.00 192.09 191.80 43.92
28/09/2020 191.50 201.00 191.50 199.15 195.79 196.98
29/09/2020 200.65 200.65 195.00 195.00 197.83 196.25 58.11
30/09/2020 196.40 196.40 185.10 190.25 192.04 191.26 57.05
01/10/2020 197.40 197.40 192.40 193.00 195.05 193.37 55.48
05/10/2020 197.20 197.20 190.05 191.05 193.88 191.80 55.08
06/10/2020 190.15 191.00 188.15 190.00 189.83 189.83 64.55
07/10/2020 188.25 190.75 186.00 187.65 188.16 188.46 65.93
08/10/2020 188.50 189.00 182.35 183.05 185.73 185.34 67.80
09/10/2020 187.80 193.00 182.00 183.25 186.51 184.03 59.70
12/10/2020 180.00 187.90 178.65 182.05 182.15 184.91 73.81
13/10/2020 183.85 185.15 181.00 181.00 182.75 182.04 89.41
14/10/2020 180.00 184.00 180.00 182.25 181.56 180.84 54.53
15/10/2020 183.95 185.65 179.60 180.00 182.30 181.82 59.86
16/10/2020 180.40 180.50 177.00 177.45 178.84 178.22 73.27
19/10/2020 180.00 183.35 175.50 183.35 180.55 178.78 65.47
20/10/2020 176.15 181.10 175.55 181.05 178.46 178.27 47.38
21/10/2020 180.50 182.85 178.00 180.50 180.46 180.21 70.75
22/10/2020 178.00 183.60 178.00 183.60 180.80 180.77 56.84
23/10/2020 182.00 184.00 182.00 182.00 182.50 182.06 63.86
26/10/2020 185.35 189.80 180.00 180.00 183.79 182.27 51.95
27/10/2020 180.20 181.85 178.75 179.20 180.00 180.31 78.83
28/10/2020 178.40 180.55 177.85 178.05 178.71 178.14 68.12
29/10/2020 178.00 179.75 178.00 178.00 178.44 178.29 46.32
30/10/2020 178.05 178.05 178.05 178.05 178.05 178.04 53.62
02/11/2020 179.55 179.55 173.00 174.95 176.76 175.75 75.54
03/11/2020 178.00 179.25 174.00 176.05 176.83 175.52 63.63
04/11/2020 175.10 175.65 174.00 175.40 175.04 174.29 73.13
05/11/2020 173.80 184.40 173.50 180.20 177.98 181.13 31.18
06/11/2020 179.00 185.00 172.00 177.40 178.35 177.88 50.67
09/11/2020 177.40 181.20 173.80 175.35 176.94 176.53 62.71
10/11/2020 174.80 177.20 171.55 174.95 174.63 175.25 59.11
11/11/2020 177.45 177.45 168.00 170.15 173.26 170.92 60.21
12/11/2020 174.75 175.00 171.00 171.65 173.10 172.71 51.50
13/11/2020 174.50 174.50 171.00 174.30 173.58 173.02 48.02
17/11/2020 176.85 176.85 169.00 174.25 174.24 173.08 70.90
18/11/2020 172.35 175.00 172.00 173.00 173.09 172.21 79.29
19/11/2020 173.40 175.65 173.40 174.00 174.11 174.43 64.25
20/11/2020 175.60 182.80 175.60 180.90 178.73 180.54 53.78
23/11/2020
24/11/2020 188.00 191.80 176.00 187.00 185.70 186.70 41.91
25/11/2020 191.85 197.05 187.55 191.95 192.10 192.79 34.21
26/11/2020 189.00 189.00 185.00 185.85 187.21 186.98 67.43
27/11/2020 187.30 190.70 184.80 188.10 187.73 188.23 61.14
01/12/2020 185.00 188.85 184.00 184.50 185.59 184.72 56.46
02/12/2020 191.05 191.05 185.00 187.30 188.60 188.41 56.31
03/12/2020 187.05 188.10 186.00 186.85 187.00 187.06 73.02
04/12/2020 188.00 193.30 187.00 191.80 190.03 191.42 67.38
07/12/2020 194.75 195.00 192.25 192.65 193.66 193.81 68.36
08/12/2020 192.00 193.50 185.10 187.90 189.63 189.03 37.19
09/12/2020 187.90 188.05 185.00 186.00 186.74 186.83 59.06
10/12/2020 188.00 188.00 180.00 184.00 185.00 181.64 56.67
11/12/2020 183.85 188.65 178.50 187.40 184.60 183.28 61.82
14/12/2020 189.05 189.50 182.00 187.00 186.89 185.18 53.13
15/12/2020 197.00 197.00 180.65 185.85 190.13 185.13 66.84
16/12/2020 185.80 188.70 185.00 187.20 186.68 186.81 67.31
17/12/2020 186.85 186.85 180.50 184.05 184.56 185.12 59.67
18/12/2020 183.45 186.45 182.00 183.55 183.86 183.83 48.79
21/12/2020 182.00 183.70 180.00 182.15 181.96 180.54 79.56
22/12/2020 175.45 181.15 171.00 179.85 176.86 174.98 55.71
23/12/2020 180.95 183.50 179.15 181.85 181.36 180.98 54.86
24/12/2020 183.10 183.65 179.60 181.90 182.06 182.46 53.58
28/12/2020 184.10 185.00 181.00 184.00 183.53 183.76 60.76
29/12/2020 186.30 186.40 182.00 184.35 184.76 184.36 67.08
30/12/2020 185.00 188.50 182.95 187.15 185.90 186.08 56.27
31/12/2020 188.10 200.90 188.00 194.15 192.79 197.66 50.84
01/01/2021 198.85 202.95 195.00 197.30 198.53 200.39 44.86
04/01/2021 204.20 204.20 194.95 196.35 199.93 198.42 56.16
05/01/2021 196.00 206.00 193.00 197.25 198.06 200.78 36.69
06/01/2021 197.05 202.00 192.00 193.90 196.24 196.35 58.76
07/01/2021 194.10 198.15 194.10 194.85 195.30 196.09 60.75
08/01/2021 194.10 205.00 192.50 201.75 198.34 201.38 47.22
11/01/2021 199.00 206.00 192.05 201.55 199.65 201.98 46.12
12/01/2021 200.00 202.75 198.00 198.10 199.71 199.68 52.31
13/01/2021 199.00 205.20 198.00 199.75 200.49 202.79 48.51
14/01/2021 198.00 200.10 196.65 197.85 198.15 198.52 48.43
15/01/2021 205.00 205.00 194.90 201.05 201.49 200.40 52.36
18/01/2021 197.30 197.50 193.00 196.55 196.09 196.18 63.15
19/01/2021 196.70 198.20 194.95 197.25 196.78 196.95 55.57
20/01/2021 201.00 201.75 198.85 199.60 200.30 200.22 54.35
21/01/2021 199.75 199.75 193.00 194.10 196.65 196.78 70.42
22/01/2021 195.65 196.00 190.00 191.60 193.31 192.76 79.06
27/01/2021 186.35 186.35 184.65 185.00 185.59 185.20 73.53
28/01/2021 182.55 185.20 182.55 184.10 183.60 184.70 47.66
29/01/2021 184.10 184.75 181.45 182.70 183.25 182.25 68.08
01/02/2021 183.00 186.05 181.65 184.70 183.85 184.39 66.29
02/02/2021 184.80 187.95 182.85 182.95 184.64 183.39 61.59
03/02/2021 185.75 192.00 185.75 189.40 188.23 189.89 65.12
04/02/2021 190.40 194.25 189.40 190.20 191.06 191.04 52.26
05/02/2021 191.55 193.00 186.10 187.20 189.46 189.39 64.84
08/02/2021 195.10 202.60 195.10 201.00 198.45 199.59 62.26
09/02/2021 202.00 202.15 199.00 199.00 200.54 200.03 65.41
10/02/2021 203.00 203.00 192.00 196.70 198.68 196.74 70.98
11/02/2021 199.00 199.00 195.55 196.00 197.39 196.39 62.99
12/02/2021 197.05 202.00 195.60 198.65 198.33 199.75 67.03
15/02/2021 198.00 216.00 196.00 210.80 205.20 211.27 55.17
16/02/2021 214.00 214.00 202.85 206.25 209.28 207.68 61.21
14/11/2020 only Diwali Mahurat Trading

`
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 01/09/2020 210.15 223.85 210.15 221.20 216.34 220.46 58.13
02/09/2020 224.85 224.90 220.10 221.25 222.78 221.85 59.11
03/09/2020 224.05 228.00 221.00 224.95 224.50 224.59 49.06
04/09/2020 220.35 222.95 217.70 219.10 220.03 219.58 72.00
07/09/2020 218.30 219.10 216.50 217.90 217.95 217.75 72.63
08/09/2020 217.90 221.80 217.70 218.00 218.85 219.25 59.31
09/09/2020 216.45 216.65 210.05 214.55 214.43 214.99 88.13
10/09/2020 221.00 221.75 217.90 219.75 220.10 220.16 54.44
11/09/2020 224.85 231.00 220.60 226.05 225.63 225.96 48.40
12/09/2020 221.55 237.35 221.55 234.85 228.83 234.44 58.67
15/09/2020 235.00 237.60 231.50 236.45 235.14 234.83 80.54
16/09/2020 237.90 241.65 236.70 237.95 238.55 239.75 66.38
17/09/2020 237.00 240.00 236.00 239.50 238.13 238.19 93.64
18/09/2020 240.00 240.55 239.00 239.70 239.81 239.80 85.82
21/09/2020 249.00 257.45 242.80 251.60 250.21 251.37 67.51
22/09/2020 254.00 258.15 242.00 245.90 250.01 248.62 57.57
23/09/2020 249.00 254.95 243.00 245.30 248.06 248.87 80.63
24/09/2020 129.80 134.05 122.00 124.50 127.59 127.57 67.87 split 1:1
25/09/2020 124.55 128.95 122.90 123.90 125.08 125.44 90.33
28/09/2020 125.00 125.30 121.35 121.60 123.31 122.62
29/09/2020 127.00 127.00 118.00 118.75 122.69 119.35 61.23
30/09/2020 120.00 121.90 119.95 121.05 120.73 120.59 61.99
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 07/09/2020 866.05 877.35 847.20 850.20 860.20 857.28 47.22
08/09/2020 852.00 857.20 840.10 841.85 847.79 847.28 53.17
09/09/2020 838.90 838.90 820.00 831.10 832.23 828.40 43.76
10/09/2020 840.00 855.00 835.00 841.75 842.94 844.23 33.69
11/09/2020 835.00 854.30 835.00 847.40 842.93 848.38 31.03
12/09/2020 875.00 903.00 855.05 887.85 880.23 883.22 32.01
15/09/2020 903.75 910.00 888.75 895.25 899.44 900.56 51.48
16/09/2020 895.50 909.30 877.90 889.70 893.10 888.32 46.02
17/09/2020 880.00 890.95 872.40 882.40 881.44 881.93 33.80
18/09/2020 899.00 899.00 867.10 877.30 885.60 880.44 34.74
21/09/2020 881.75 884.75 841.50 847.80 863.95 854.16 45.42
22/09/2020 826.00 841.75 795.00 813.00 818.94 816.62 45.09
23/09/2020 830.00 841.00 814.90 825.80 827.93 825.90 30.02
24/09/2020 808.00 819.15 803.55 816.00 811.68 812.41 42.28
25/09/2020 819.00 836.75 810.30 828.35 823.60 826.21 39.44
28/09/2020 850.00 857.80 837.05 839.80 846.16 844.31
29/09/2020 845.10 852.50 826.05 833.05 839.18 834.28 23.90
30/09/2020 840.00 840.00 808.20 820.30 827.13 821.55 49.90
01/10/2020 820.00 834.25 815.00 820.30 822.39 824.95 44.29
05/10/2020 833.00 833.00 822.15 823.50 827.91 827.06 58.11
06/10/2020 826.80 835.10 821.10 827.55 827.64 828.89 45.73
07/10/2020 829.95 829.95 817.00 824.95 825.46 824.04 59.18
08/10/2020 825.00 829.70 810.00 814.00 819.68 818.01 68.08
09/10/2020 823.95 823.95 809.25 811.50 817.16 815.92 58.51
12/10/2020 815.00 826.10 810.00 812.00 815.78 815.58 57.38
13/10/2020 813.55 818.05 801.50 804.60 809.43 809.34 58.63
14/10/2020 804.00 823.45 804.00 810.10 810.39 810.77 38.80
15/10/2020 817.95 817.95 801.00 802.60 809.88 806.15 60.86
16/10/2020 804.15 810.95 803.05 805.85 806.00 806.93 39.78
19/10/2020 811.40 812.95 802.35 804.20 807.73 807.96 52.25
20/10/2020 805.00 810.95 802.20 804.50 805.66 806.57 48.62
21/10/2020 804.50 834.40 804.50 826.60 817.50 822.41 36.56
22/10/2020 826.60 845.90 824.60 831.90 832.25 836.09 41.34
23/10/2020 839.90 887.75 837.00 883.45 862.03 868.36 37.62
26/10/2020 901.00 975.00 901.00 957.30 933.58 942.09 26.68
27/10/2020 947.90 957.00 920.05 945.05 942.50 940.72 29.23
28/10/2020 940.10 960.90 931.00 936.60 942.15 941.76 35.51
29/10/2020 934.80 934.80 901.45 909.30 920.09 915.02 39.11
30/10/2020 919.25 933.70 910.85 920.10 920.98 919.93 31.63
02/11/2020 932.95 940.70 905.95 909.85 922.36 928.08 32.12
03/11/2020 925.95 943.90 916.20 928.85 928.73 930.25 30.84
04/11/2020 935.95 949.20 925.85 942.45 938.36 936.98 38.50
05/11/2020 949.95 949.95 915.75 924.65 935.08 930.06 57.10
06/11/2020 932.90 940.95 922.50 928.10 931.11 933.89 40.96
09/11/2020 926.00 941.80 920.20 926.45 928.61 933.29 47.55
10/11/2020 927.00 938.80 922.60 926.90 928.83 931.65 39.77
11/11/2020 927.50 930.85 924.20 929.75 928.08 928.49 57.96
12/11/2020 925.00 930.65 913.75 916.10 921.38 921.06 51.90
13/11/2020 917.80 930.00 916.30 919.60 920.93 922.40 53.68
17/11/2020 937.90 937.90 925.05 928.35 932.30 928.33 60.44
18/11/2020 931.00 931.00 921.90 927.15 927.76 927.62 55.70
19/11/2020 932.05 947.00 926.15 936.15 935.34 938.62 52.52
20/11/2020 940.10 941.45 920.85 922.75 931.29 929.64 58.45
23/11/2020 928.45 935.50 925.75 930.35 930.01 931.08 53.28
24/11/2020 935.00 940.00 927.35 933.50 933.96 933.87 76.61
25/11/2020 936.00 942.95 920.00 926.65 931.40 936.01 62.81
26/11/2020 929.90 972.60 926.65 945.75 943.73 955.32 39.17
27/11/2020 951.00 975.00 947.50 958.10 957.90 961.18 40.80
01/12/2020 974.90 974.90 951.00 960.45 965.31 959.81 63.50
02/12/2020 962.15 983.80 958.00 966.55 967.63 967.58 49.15
03/12/2020 971.00 983.95 967.25 978.35 975.14 976.60 69.98
04/12/2020 983.95 1006.00 978.35 1002.75 992.76 996.33 55.81
07/12/2020 1006.00 1081.00 950.00 1018.55 1013.89 1007.69 50.62
08/12/2020 1022.00 1038.00 1005.15 1023.75 1022.23 1019.64 38.66
09/12/2020 1040.00 1045.80 1019.50 1033.10 1034.60 1035.15 55.93
10/12/2020 1038.00 1041.55 1012.00 1035.05 1031.65 1027.99 53.03
11/12/2020 1040.80 1041.15 1032.00 1038.30 1038.06 1037.35 58.51
14/12/2020 1048.00 1048.00 1031.40 1034.30 1040.43 1036.65 64.12
15/12/2020 1036.60 1036.60 1013.55 1016.95 1025.93 1023.08 44.73
16/12/2020 1032.00 1059.45 1011.20 1044.00 1036.66 1036.82 54.86
17/12/2020 1055.00 1093.20 1032.10 1049.10 1057.35 1074.36 63.51
18/12/2020 1049.00 1054.85 1031.85 1041.45 1044.29 1041.48 59.11
21/12/2020 1039.50 1059.80 900.00 992.35 997.91 998.34 42.97
22/12/2020 992.35 1027.55 960.00 999.00 994.73 993.98 38.59
23/12/2020 1019.90 1039.00 1004.45 1037.00 1025.09 1027.95 62.73
24/12/2020 1033.00 1060.00 1033.00 1056.15 1045.54 1053.41 45.89
28/12/2020 1052.00 1063.00 1044.20 1050.55 1052.44 1052.62 49.22
29/12/2020 1053.00 1054.80 1029.80 1044.85 1045.61 1040.75 34.82
30/12/2020 1038.05 1045.00 1025.55 1030.90 1034.88 1035.66 51.74
31/12/2020 1047.95 1052.95 1024.90 1035.95 1040.44 1034.93 46.79
01/01/2021 1049.90 1049.90 1030.40 1035.70 1041.48 1037.45 35.34
04/01/2021 1041.00 1062.00 1041.00 1058.45 1050.61 1053.94 76.92
05/01/2021 1058.00 1157.00 1050.95 1144.40 1102.59 1112.80 47.17
06/01/2021 1157.00 1204.50 1150.50 1176.85 1172.21 1176.27 32.57
07/01/2021 1183.00 1300.00 1183.00 1279.90 1236.48 1261.78 34.78
08/01/2021 1299.00 1310.80 1213.30 1246.40 1267.38 1276.03 40.62
11/01/2021 1255.00 1257.65 1216.35 1226.85 1238.96 1232.58 42.28
12/01/2021 1234.00 1234.00 1208.50 1212.10 1222.15 1215.47 59.73
13/01/2021 1211.00 1262.95 1194.80 1220.70 1222.36 1226.61 38.90
14/01/2021 1244.00 1244.00 1206.00 1211.10 1226.28 1215.98 44.95
15/01/2021 1214.80 1224.85 1173.60 1189.20 1200.61 1202.47 41.01
18/01/2021 1182.30 1210.00 1145.15 1191.95 1182.35 1182.53 33.28
19/01/2021 1199.85 1217.60 1190.95 1202.80 1202.80 1201.56 43.71
20/01/2021 1235.00 1238.70 1170.30 1216.70 1215.18 1219.51 46.04
21/01/2021 1250.00 1324.90 1240.05 1283.25 1274.55 1293.00 32.59
22/01/2021 1294.80 1304.20 1261.40 1279.35 1284.94 1279.41 33.52
27/01/2021 1212.05 1220.00 1170.10 1182.05 1196.05 1192.50 47.84
28/01/2021 1183.00 1212.25 1145.60 1198.40 1184.81 1187.42 37.62
29/01/2021 1215.00 1240.00 1194.00 1222.05 1217.76 1222.89 34.70
01/02/2021 1246.00 1258.50 1202.40 1250.20 1239.28 1240.53 49.10
02/02/2021 1264.70 1277.90 1230.05 1270.15 1260.70 1261.38 62.21
03/02/2021 1276.05 1312.95 1256.00 1295.40 1285.10 1289.96 65.46
04/02/2021 1299.65 1328.90 1284.40 1320.80 1308.44 1309.08 68.26
05/02/2021 1321.05 1330.85 1260.10 1287.30 1299.83 1303.81 38.58
08/02/2021 1304.50 1324.95 1283.00 1316.10 1307.14 1308.82 37.64
09/02/2021 1325.00 1325.00 1290.60 1297.60 1309.55 1309.16 35.76
10/02/2021 1294.00 1307.90 1270.05 1302.00 1293.49 1291.11 44.52
11/02/2021 1303.00 1338.75 1289.15 1323.65 1313.64 1321.14 57.38
12/02/2021 1334.95 1340.00 1316.35 1327.70 1329.75 1330.04 53.85
15/02/2021 1350.00 1350.00 1311.70 1318.40 1332.53 1334.80 75.70
16/02/2021 1320.00 1340.00 1311.50 1325.85 1324.34 1325.55 49.21
14/11/2020 only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 01/01/2021 102.25 103.6 99.40 100.25 101.38 100.69 53.06
04/01/2021 100.45 102.2 99.00 101.40 100.76 100.48 56.36
05/01/2021 99.30 103.50 99.15 100.55 100.63 101.13 51.93
06/01/2021 102.75 105.55 100.55 101.75 102.65 103.53 46.98
07/01/2021 103.70 103.85 99.25 99.90 101.68 101.50 61.94
08/01/2021 101.95 102.25 100.25 101.45 101.48 101.38 56.94
11/01/2021 101.55 103.95 98.50 98.70 100.68 99.82 58.13
12/01/2021 98.25 101.00 95.10 99.00 98.34 97.81 44.32
13/01/2021 100.00 100.30 97.05 97.40 98.69 97.95 62.05
14/01/2021 97.40 97.40 94.15 95.25 96.05 95.36 56.39
15/01/2021 95.25 96.35 90.35 90.65 93.15 92.15 64.00
18/01/2021 90.70 94.00 87.50 91.60 90.95 91.62 46.23
19/01/2021 92.30 94.40 91.15 92.05 92.48 92.40 57.27
20/01/2021 92.05 97.25 92.05 96.00 94.34 95.49 48.07
21/01/2021 97.50 99.65 95.40 97.65 97.55 97.90 62.31
22/01/2021 98.00 98.95 94.05 95.10 96.53 95.89 61.17
27/01/2021 92.05 92.05 89.00 89.50 90.65 90.18 65.65
28/01/2021 89.50 90.60 85.70 87.55 88.34 87.66 55.80
29/01/2021 88.95 89.65 86.40 87.05 88.01 87.72 56.58
01/02/2021 88.15 91.00 84.25 89.10 88.13 86.93 58.91
02/02/2021 91.95 92.90 88.00 92.35 91.30 90.13 50.06
03/02/2021 93.00 96.45 91.10 93.35 93.48 94.40 55.79
04/02/2021 93.00 99.60 93.00 97.40 95.75 97.66 71.17
05/02/2021 99.00 101.90 97.30 97.80 99.00 99.34 50.56
08/02/2021 99.00 102.95 99.00 102.20 100.79 101.71 56.83
09/02/2021 103.00 103.65 96.55 96.90 100.03 99.24 47.46
10/02/2021 99.00 101.65 97.20 98.35 99.05 98.48 39.33
11/02/2021 98.85 100.00 97.10 98.15 98.53 98.37 56.48
12/02/2021 99.95 99.95 97.00 97.55 98.61 98.53 50.52
15/02/2021 98.80 99.25 97.80 98.35 98.55 98.70 71.19
16/02/2021 98.70 98.75 96.10 97.50 97.76 97.39 52.02
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 07/10/2020 135.25 138.95 133.35 133.70 135.31 135.30 32.87
08/10/2020 135.00 141.90 134.25 135.55 136.68 137.80 24.43
09/10/2020 136.95 137.00 131.25 131.80 134.25 133.08
12/10/2020 130.10 131.60 127.20 129.65 129.64 129.28 42.43
13/10/2020 129.65 135.50 129.65 133.10 131.98 133.69 28.54
14/10/2020 133.10 137.00 130.30 134.90 133.83 133.64 27.71
15/10/2020 136.00 136.00 129.45 129.80 132.81 131.88 48.21
16/10/2020 130.00 133.50 129.30 133.05 131.46 131.65 37.34
19/10/2020 134.30 134.80 131.00 133.35 133.36 133.79 48.10
20/10/2020 132.70 134.00 131.25 133.65 132.90 132.66 40.41
21/10/2020 134.25 135.05 129.50 130.95 132.44 132.56 36.50
22/10/2020 131.20 139.00 130.95 137.25 134.60 134.52 38.69
23/10/2020 136.00 139.55 135.80 137.30 137.16 137.31
26/10/2020 138.00 139.85 133.50 138.25 137.40 137.40 39.78
27/10/2020 138.70 145.50 136.00 142.60 140.70 142.58 34.41
28/10/2020 143.00 143.50 137.70 140.55 141.19 140.22 36.37
29/10/2020 138.10 138.10 132.35 134.40 135.74 135.48 51.27
30/10/2020 133.20 143.90 131.00 139.55 136.91 137.37 22.40
02/11/2020 138.00 141.95 136.50 137.65 138.53 138.71 41.92
03/11/2020 135.05 138.55 131.30 132.35 134.31 135.02 59.45
04/11/2020 133.50 134.80 131.75 132.80 133.21 133.04 34.14
05/11/2020 131.50 135.00 131.50 132.85 132.71 133.73 43.79
06/11/2020 133.45 135.30 132.50 132.85 133.53 133.50 42.03
09/11/2020 134.25 134.50 132.50 133.55 133.70 133.16 36.58
10/11/2020 131.55 135.55 130.80 132.15 132.51 133.09 24.48
11/11/2020 132.50 134.05 130.00 131.50 132.01 131.68 29.91
12/11/2020 131.30 138.90 131.30 137.75 134.81 136.27 50.55
13/11/2020 137.75 157.55 137.75 150.65 145.93 149.71 30.91
17/11/2020 150.60 161.50 149.10 159.80 155.25 156.49 37.12
18/11/2020 159.80 164.90 157.00 160.25 160.49 160.45 43.05
19/11/2020 158.50 171.90 154.95 168.20 163.39 164.15 35.45
20/11/2020 167.35 178.00 166.40 175.15 171.73 172.80 25.30
23/11/2020 174.10 197.60 167.80 190.35 182.46 184.64 17.75
24/11/2020 189.80 192.00 181.10 182.10 186.25 185.64 36.87
25/11/2020 183.70 184.45 172.55 175.10 178.95 176.36 51.15
26/11/2020 175.50 181.90 170.30 176.35 176.01 178.21 43.61
27/11/2020 179.00 181.10 175.10 176.45 177.91 178.32 39.78
01/12/2020 176.00 179.50 170.05 171.20 174.19 172.59 69.41
02/12/2020 174.00 176.65 170.80 172.10 173.39 173.99 50.71
03/12/2020 173.90 175.30 167.25 168.75 171.30 170.87 61.66
04/12/2020 170.05 175.70 168.30 170.10 171.04 171.36 32.27
07/12/2020 172.00 183.20 170.00 174.30 174.88 176.81 32.41
08/12/2020 171.05 175.20 169.05 170.10 171.35 171.73 46.36
09/12/2020 174.40 180.90 171.40 178.95 176.41 177.82 56.53
10/12/2020 177.00 185.70 172.70 182.30 179.43 181.54 35.72
11/12/2020 184.00 184.80 179.15 181.90 182.46 181.73 37.14
14/12/2020 178.00 184.35 177.00 179.90 179.81 180.80 45.74
15/12/2020 183.90 183.90 177.15 177.95 180.73 178.99 49.13
16/12/2020 178.05 180.50 174.35 175.35 177.06 176.62 31.25
17/12/2020 177.05 179.00 175.00 175.90 176.74 177.17 46.28
18/12/2020 180.00 186.55 176.50 180.50 180.89 181.57 26.67
21/12/2020 179.80 182.50 166.30 172.50 175.28 176.79 39.24
22/12/2020 182.70 184.90 175.85 183.50 181.74 180.78 29.47
23/12/2020 194.70 197.75 187.15 193.85 193.36 192.94 28.53
24/12/2020 195.95 204.80 194.55 200.40 198.93 200.53 30.98
28/12/2020 209.00 209.90 204.40 207.35 207.66 207.27 33.06
29/12/2020 208.00 208.95 202.00 203.35 205.58 204.57 45.45
30/12/2020 203.35 204.85 198.80 200.90 201.98 201.61 54.70
31/12/2020 200.50 204.45 198.80 202.20 201.49 202.32 27.53
01/01/2021
14/11/2020 only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 12/11/2020 4995.00 5000.00 4900.00 4963.40 4964.60 4965.85 67.37
13/11/2020 4986.45 5020.15 4920.00 4987.80 4978.60 4987.65 66.26
17/11/2020 4965.00 4977.00 4762.00 4857.60 4890.40 4886.67 69.39
18/11/2020 4950.00 4950.00 4740.00 4784.55 4856.14 4826.30 78.80
19/11/2020 4818.65 4875.00 4785.05 4813.95 4823.16 4829.79 72.25
20/11/2020 4857.45 5069.00 4810.00 4997.10 4933.39 4955.45 66.07
23/11/2020 4997.10 5100.00 4901.05 4958.95 4989.28 5014.59 64.22
24/11/2020 5025.00 5025.00 4800.00 4816.45 4916.61 4871.54 50.11
25/11/2020 4854.45 4868.90 4752.00 4761.15 4809.13 4809.74
26/11/2020 4758.00 4794.95 4630.00 4699.05 4720.50 4681.56 67.72
27/11/2020 4800.00 5199.90 4702.85 5070.35 4943.28 4958.84 79.32
01/12/2020 5140.00 5200.00 5052.25 5113.05 5126.33 5136.91 73.37
02/12/2020 5120.00 5198.00 5002.10 5059.95 5095.01 5105.23 66.88
03/12/2020 5117.00 5150.00 4996.85 5013.80 5069.41 5071.10 69.29
04/12/2020 5034.95 5172.95 5017.05 5117.15 5085.53 5104.74 59.22
07/12/2020 5185.00 5185.00 5085.70 5118.50 5143.55 5121.88 68.35
08/12/2020 5060.00 5333.75 5050.00 5235.70 5169.86 5202.55 56.68
09/12/2020 5300.00 5409.00 5190.00 5299.70 5299.68 5313.56 57.05
10/12/2020 5299.70 5331.05 5151.50 5296.65 5269.73 5281.08 77.43
11/12/2020 5307.00 5395.00 5304.00 5356.50 5340.63 5364.69 66.55
14/12/2020 5396.95 5408.90 5330.00 5383.20 5379.76 5376.30 74.97
15/12/2020 5393.00 5400.00 5284.65 5385.15 5365.70 5365.24 74.86
16/12/2020 5423.00 5550.05 5423.00 5497.20 5473.31 5506.70 61.69
17/12/2020 5526.90 5790.00 5526.90 5734.80 5644.65 5726.64 56.23
18/12/2020 5880.00 6151.00 5817.60 6095.05 5985.91 5996.00 41.00
21/12/2020 6164.20 6290.75 4877.00 5694.75 5756.68 5818.17 35.30
22/12/2020 5711.00 6100.00 5462.05 6000.30 5818.34 5869.47 27.12
23/12/2020 6080.00 6084.00 5838.30 6026.40 6007.18 6000.68 37.73
24/12/2020 6050.00 6270.00 5996.25 6230.20 6136.61 6157.64 45.29
28/12/2020 6280.00 6327.85 6189.25 6267.45 6266.14 6256.10 37.72
29/12/2020 6289.80 6300.00 6171.05 6223.00 6245.96 6241.39 33.53
30/12/2020 6236.05 6283.60 6205.00 6245.60 6242.56 6252.72 48.39
31/12/2020 6250.00 6463.85 6230.30 6405.40 6337.39 6366.49 36.04
01/01/2021 6418.20 7663.55 6381.10 7041.30 6876.04 6994.38 19.04
04/01/2021 7198.00 7490.15 7178.05 7290.40 7289.15 7329.12 29.14
05/01/2021 7066.00 7289.45 7000.00 7193.45 7137.23 7167.10 39.22
06/01/2021 7236.45 7589.00 7015.00 7087.85 7232.08 7338.39 45.29
07/01/2021 7239.00 7600.95 7209.05 7426.85 7368.96 7403.91 37.38
08/01/2021 7444.00 7700.05 7444.00 7489.60 7519.41 7512.18 40.27
11/01/2021 7508.00 8190.90 7508.00 7991.15 7799.51 7979.77 41.45
12/01/2021 8040.00 8270.00 8017.50 8217.15 8136.16 8138.71 35.80
13/01/2021 8284.00 8370.00 7621.30 8131.65 8101.74 8044.02 27.18
14/01/2021 8198.00 8260.00 7912.10 8197.80 8141.98 8129.60 36.39
15/01/2021 8260.00 8297.95 7661.00 7767.05 7996.50 7974.95 49.27
18/01/2021 8080.00 8080.00 7370.20 7458.95 7747.29 7639.50 31.56
19/01/2021 7570.00 7706.90 7380.10 7406.20 7515.80 7508.78 29.35
20/01/2021 7480.00 7542.20 7288.40 7323.15 7408.44 7373.24 35.86
21/01/2021 7390.00 8089.80 7390.00 7721.90 7647.93 7781.31 29.74
22/01/2021 7899.90 8000.00 7805.00 7917.55 7905.61 7894.59 27.52
27/01/2021 7798.65 8005.00 7644.65 7946.35 7848.66 7863.69 30.11
28/01/2021 7938.00 7989.00 7836.60 7958.65 7930.56 7927.70 46.85
29/01/2021 7955.00 8085.00 7710.00 7800.65 7887.66 7945.26 38.46
01/02/2021 7850.00 7853.90 7433.25 7778.50 7728.91 7720.92 27.95
02/02/2021 7900.00 8282.95 7797.90 8007.15 7997.00 8065.11 34.12
03/02/2021 8089.70 8342.85 7973.75 8273.05 8169.84 8197.87 38.55
04/02/2021 8273.00 9390.65 8268.05 9217.85 8787.39 8904.21 23.95
05/02/2021 9350.00 9951.95 9350.00 9786.25 9609.55 9674.93 18.07
08/02/2021 9930.00 9930.00 9030.70 9177.80 9517.13 9391.97 33.56
09/02/2021 9031.00 9345.95 8703.90 9103.80 9046.16 9097.81 26.73
10/02/2021 9110.00 9539.95 9110.00 9333.30 9273.31 9319.14 30.43
11/02/2021 9409.95 9520.00 9331.65 9382.00 9410.90 9428.56 41.04
12/02/2021 9382.00 9417.05 9151.45 9211.65 9290.54 9233.79 37.14
15/02/2021 9215.00 9296.85 9021.00 9082.20 9153.76 9175.51 39.12
16/02/2021 9085.00 9237.35 8809.70 8856.95 8997.25 8983.38 50.31
14/11/2020 only Diwali Mahurat Trading
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 17/11/2020 825.00 835.65 821.95 832.65 828.81 830.16 21.18
18/11/2020 835.00 843.10 827.65 833.90 834.91 835.23 16.12
19/11/2020 833.00 849.05 830.65 838.95 837.91 840.59 18.73
20/11/2020 833.00 863.00 833.00 859.30 847.08 854.66 13.00
23/11/2020 864.60 878.15 863.20 872.80 869.69 871.59 13.63
24/11/2020 870.20 895.35 870.20 890.90 881.66 882.89 19.52
25/11/2020 890.90 898.80 868.85 874.20 883.19 886.16 14.64
26/11/2020 865.00 899.00 862.50 894.35 880.21 878.05 6.90
27/11/2020 892.00 963.65 886.30 946.45 922.10 934.32 29.71
01/12/2020 945.00 945.00 915.55 922.40 931.99 924.18 19.58
02/12/2020 922.40 934.00 909.35 915.15 920.23 924.19 12.51
03/12/2020 928.80 930.70 911.05 917.10 921.91 920.24 17.31
04/12/2020 922.00 931.10 908.65 911.95 918.43 918.43 13.87
07/12/2020 917.00 924.50 912.70 918.70 918.23 919.49 10.39
08/12/2020 917.15 939.40 914.05 919.70 922.58 927.87 11.93
09/12/2020 921.00 935.00 913.05 928.00 924.26 923.90 20.39
10/12/2020 935.00 945.00 923.10 941.70 936.20 936.81 18.79
11/12/2020 945.00 954.15 923.15 933.90 939.05 938.23 17.84
14/12/2020 931.00 938.95 925.25 935.45 932.66 931.61 22.65
15/12/2020 931.00 946.80 930.05 943.25 937.78 938.03 24.31
16/12/2020 943.00 962.90 943.00 958.15 951.76 955.38 20.51
17/12/2020 959.45 961.70 931.00 938.95 947.78 946.46 25.87
18/12/2020 940.00 959.45 937.75 955.45 948.16 949.08 44.53
21/12/2020 955.90 955.90 891.65 908.50 927.99 925.82 24.17
22/12/2020 907.50 927.05 881.40 923.25 909.80 905.19 20.50
23/12/2020 923.95 952.15 919.15 946.35 935.40 942.05 12.17
24/12/2020 950.00 958.10 932.00 935.55 943.91 945.26 18.03
28/12/2020 936.00 950.00 924.10 928.20 934.58 933.77 31.10
29/12/2020 937.35 940.65 924.20 936.00 934.55 933.98 10.75
30/12/2020 940.00 945.95 929.75 935.65 937.84 936.22 15.25
31/12/2020 944.90 944.90 920.00 925.15 933.74 929.68 30.31
01/01/2021 921.15 930.95 919.00 925.65 924.19 925.77 21.58
04/01/2021 927.00 971.00 924.05 965.50 946.89 949.10 32.17
05/01/2021 965.45 989.30 957.55 984.75 974.26 976.37 13.99
06/01/2021 988.00 993.60 966.90 979.15 981.91 981.20 14.93
07/01/2021 982.00 996.80 979.00 987.25 986.26 988.63 28.70
08/01/2021 995.00 1006.15 990.90 1002.10 998.54 999.26 24.28
11/01/2021 1009.00 1009.00 987.55 993.90 999.86 996.40 30.55
12/01/2021 1003.00 1015.25 990.60 995.20 1001.01 1004.85 18.74
13/01/2021 1015.00 1015.00 981.05 986.75 999.45 998.01 15.33
14/01/2021 990.00 1022.15 972.25 1013.75 999.54 995.99 12.87
15/01/2021 1024.00 1025.00 992.00 1006.70 1011.93 1004.50 21.40
18/01/2021 1006.80 1006.80 964.35 970.90 987.21 979.67 16.06
19/01/2021 979.90 998.95 974.10 993.40 986.59 987.18 19.86
20/01/2021 989.00 996.00 974.85 978.65 984.63 979.49 33.69
21/01/2021 990.00 992.40 966.50 973.30 980.55 985.03 26.53
22/01/2021 976.10 1008.90 973.65 977.95 984.15 993.76 14.34
27/01/2021 973.60 981.50 953.25 956.65 966.25 967.41 17.96
28/01/2021 950.00 979.00 940.00 966.10 958.78 957.68 13.75
29/01/2021 967.00 972.85 910.60 919.55 942.50 933.10 23.29
01/02/2021 917.90 940.70 899.00 933.00 922.65 915.34 26.24
02/02/2021 933.50 975.50 933.50 940.85 945.84 951.73 28.72
03/02/2021 941.20 967.10 937.00 955.95 950.31 950.93 27.76
04/02/2021 955.95 971.90 954.05 959.75 960.41 962.41 18.89
05/02/2021 964.35 965.00 936.80 941.45 951.90 945.91 26.82
08/02/2021 952.00 994.00 943.70 978.10 966.95 976.76 13.52
09/02/2021 984.00 995.10 964.15 969.25 978.13 980.64 16.08
10/02/2021 971.00 995.00 966.50 990.90 980.85 980.23 16.98
11/02/2021 1000.00 1009.20 975.15 983.10 991.86 988.29 13.85
12/02/2021 996.00 999.95 966.30 990.05 988.08 982.05 26.99
15/02/2021 970.00 970.00 915.00 927.90 945.73 930.74 21.07
16/02/2021 930.00 933.00 904.00 907.25 918.56 915.42 25.48
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 19/11/2020 611.75 625.20 606.00 616.25 614.80 617.22 69.59
20/11/2020 616.00 624.20 606.70 610.95 614.46 612.36 57.95
23/11/2020 610.95 626.00 606.70 621.90 616.39 610.90 83.45
24/11/2020 628.95 628.95 613.80 622.65 623.59 620.25 61.77
25/11/2020 628.00 628.45 602.80 606.70 616.49 615.09 54.59
26/11/2020 622.00 622.00 609.10 613.30 616.60 612.44 45.08
27/11/2020 623.80 635.00 608.00 629.90 624.18 622.55 80.15
01/12/2020 643.90 643.90 618.65 621.80 632.06 625.32 76.29
02/12/2020 638.00 638.00 615.00 622.90 628.48 619.94 66.40
03/12/2020 633.00 633.00 616.45 626.35 627.20 622.08 65.63
04/12/2020 626.35 654.85 622.00 652.25 638.86 641.78 54.07
07/12/2020 658.00 668.55 650.40 661.90 659.71 658.06 69.10
08/12/2020 664.90 671.00 646.65 655.80 659.59 656.08 53.31
09/12/2020 668.00 668.00 648.00 652.15 659.04 654.23 53.09
10/12/2020 658.00 658.00 638.10 640.70 648.70 643.23 57.88
11/12/2020 649.95 655.00 636.60 640.85 645.60 644.23 55.35
14/12/2020 650.00 650.00 635.00 639.95 643.74 642.32 65.51
15/12/2020 646.00 646.00 622.00 626.80 635.20 627.41 55.56
16/12/2020 629.95 640.00 629.95 634.40 633.58 636.23 52.93
17/12/2020 642.00 645.00 623.55 628.00 634.64 637.33 64.75
18/12/2020 623.00 639.25 621.00 633.75 629.25 630.00 40.83
21/12/2020 639.95 639.95 615.40 621.95 629.31 625.85 73.62
22/12/2020 623.50 627.00 602.85 621.90 618.81 620.30 65.22
23/12/2020 606.05 628.45 606.05 621.65 615.55 623.32 60.76
24/12/2020 644.00 644.00 610.00 614.45 628.11 618.74 56.49
28/12/2020 622.15 646.35 613.90 644.15 631.64 620.63 91.69
29/12/2020 641.00 659.70 641.00 644.95 646.66 650.17 55.09
30/12/2020 646.50 653.00 638.80 646.45 646.19 645.91 55.74
31/12/2020 652.75 653.95 643.75 646.50 649.24 647.52 68.39
01/01/2021 643.10 661.00 640.00 655.60 649.93 650.69 52.16
04/01/2021 645.00 656.20 642.05 654.50 649.44 648.81 52.72
05/01/2021 640.35 655.00 640.35 653.60 647.33 652.30 58.89
06/01/2021 663.00 663.00 644.00 648.25 654.56 653.84 71.42
07/01/2021 654.10 657.00 648.00 650.05 652.29 652.68 57.13
08/01/2021 653.35 674.00 652.25 663.65 660.81 663.34 44.65
11/01/2021 668.45 675.00 642.05 651.80 659.33 654.14 54.21
12/01/2021 674.00 674.00 640.00 648.60 659.15 647.40 62.83
13/01/2021 660.00 660.00 641.80 646.85 652.16 649.20 58.56
14/01/2021 656.00 661.55 641.60 643.45 650.65 649.85 71.62
15/01/2021 643.50 650.00 628.00 631.60 638.28 638.40 67.42
18/01/2021 627.10 630.65 616.25 617.50 622.88 623.09 64.08
19/01/2021 618.00 628.00 612.00 621.45 619.86 617.99 88.91
20/01/2021 625.00 635.15 614.10 615.20 622.36 621.33 58.96
21/01/2021 615.00 623.95 614.60 615.70 617.31 618.78 64.72
22/01/2021 620.00 627.35 599.00 600.25 611.65 604.16 71.84
27/01/2021 580.05 607.55 580.05 589.15 589.20 592.38 61.20
28/01/2021 608.40 608.40 577.50 580.60 593.73 582.14 58.89
29/01/2021 587.40 593.00 574.10 577.55 583.01 583.91 76.35
01/02/2021 584.00 604.00 580.30 592.75 590.26 590.76 52.23
02/02/2021 651.30 689.00 620.00 642.10 650.60 650.86 40.15
03/02/2021 654.80 667.75 635.65 643.45 650.41 652.10 46.15
04/02/2021 657.00 694.15 647.00 673.00 667.79 680.98 39.55
05/02/2021 690.00 695.50 675.00 677.55 684.51 683.61 47.42
08/02/2021 689.00 689.00 649.20 651.05 669.56 660.24 65.94
09/02/2021 655.00 681.30 641.20 660.50 659.50 659.72 50.28
10/02/2021 674.00 685.00 660.20 680.00 674.80 677.42 42.72
11/02/2021 682.00 690.00 666.40 677.00 678.85 680.12 51.44
12/02/2021 686.00 690.00 671.60 675.15 680.69 679.74 48.57
15/02/2021 687.30 687.40 672.95 673.95 680.40 677.82 60.36
16/02/2021 674.00 677.60 660.00 664.85 669.11 662.17 51.90
 NSE
Dated Open High Low Close Avg. VWAP Delivery (%)
BSE 08/12/2020 530.00 543.55 516.35 528.30 529.55 528.79 48.45
09/12/2020 534.00 535.00 526.75 529.45 531.30 530.80 47.31
10/12/2020 525.90 534.00 521.00 524.40 526.33 524.40 50.02
11/12/2020 531.00 531.00 521.50 524.80 527.08 523.78 52.20
14/12/2020 525.15 536.00 525.10 528.10 528.59 529.28 37.15
15/12/2020 525.10 530.00 524.75 527.40 526.81 528.27 56.85
16/12/2020 531.00 532.00 527.75 529.55 530.08 529.32 58.32
17/12/2020 526.10 555.00 526.10 549.60 539.20 546.09 31.67
18/12/2020 560.00 565.85 552.05 557.45 558.84 559.47 30.01
21/12/2020 557.65 568.70 517.55 525.70 542.40 536.08 42.63
22/12/2020 515.00 544.15 515.00 527.30 525.36 531.14 41.74
23/12/2020 523.00 536.00 520.20 531.70 527.73 531.17 50.74
24/12/2020 538.25 538.25 530.35 533.10 534.99 533.35 54.60
28/12/2020 533.00 535.80 529.50 530.20 532.13 532.31 63.57
29/12/2020 534.95 542.40 528.55 536.10 535.50 535.45 38.81
30/12/2020 539.95 539.95 533.50 535.35 537.19 535.47 35.69
31/12/2020 538.95 544.80 535.00 535.05 538.45 538.32 38.48
01/01/2021 540.00 542.95 537.00 539.00 539.74 539.85 43.03
04/01/2021 532.30 546.50 532.30 542.20 538.33 540.45 59.43
05/01/2021 538.95 542.35 532.00 540.55 538.46 537.22 53.80
06/01/2021 536.00 542.70 531.35 534.45 536.13 537.94 66.44
07/01/2021 541.00 545.65 528.00 529.85 536.13 534.66 70.37
08/01/2021 526.10 537.80 526.10 536.05 531.51 534.61 55.00
11/01/2021 530.05 535.00 524.75 532.65 530.61 530.03 50.64
12/01/2021 529.00 530.60 519.00 529.25 526.96 524.63 38.73
13/01/2021 530.00 535.75 523.65 530.10 529.88 529.74 34.95
14/01/2021 524.00 532.40 524.00 531.00 527.85 529.20 58.27
15/01/2021 535.50 549.45 531.90 543.35 540.05 539.75 36.68
18/01/2021 546.00 546.00 525.30 538.70 539.00 534.36 44.10
19/01/2021 539.05 547.85 538.05 543.75 542.18 542.33 62.11
20/01/2021 543.30 547.05 538.95 544.95 543.56 543.09 59.58
21/01/2021 550.00 552.80 545.15 548.05 549.00 548.65 48.27
22/01/2021 554.00 554.65 532.90 540.00 545.39 542.76 40.88
27/01/2021 540.60 541.85 520.10 532.50 533.76 530.89 44.79
28/01/2021 532.55 532.55 525.00 530.55 530.16 528.63 48.29
29/01/2021 532.40 540.10 527.95 534.95 533.85 534.76 44.61
01/02/2021 538.00 543.00 522.00 542.10 536.28 534.75 26.18
02/02/2021 546.25 546.25 528.10 529.80 537.60 534.34 60.10
03/02/2021 532.25 537.25 527.55 531.65 532.18 531.74 33.16
04/02/2021 532.65 538.45 529.00 531.80 532.98 533.23 47.47
05/02/2021 529.05 531.95 505.00 508.10 518.53 520.18 56.37
08/02/2021 508.10 513.90 498.00 501.15 505.29 501.12 66.50
09/02/2021 503.00 508.95 490.20 492.60 498.69 499.86 58.81
10/02/2021 492.80 505.00 491.25 503.35 498.10 498.13 38.13
11/02/2021 493.00 509.00 493.00 502.35 499.34 503.38 38.15
12/02/2021 503.45 505.15 500.10 501.30 502.50 502.12 65.57
15/02/2021 504.20 505.10 496.00 497.70 500.75 500.70 54.63
16/02/2021 499.95 500.00 492.30 494.95 496.80 495.65 58.04
 enter target stoploss all high
Hatsun agro 819 1050 765 970
asian grainto 14/11/2017
Aster DM 130 170 118 194
10/5/2018

deepak nitrite 975

4/6/2014

FSL 93.45

15/05/2007
Radico Khatian
Saksoft 475
13/01/2016

Saurabh Mukharji
Mas Financial
Vmart
Amrujan Heath

Indian Energy Exchange

ISGsec

Torrent power all time 374

high 5/7/2010

Garware Polyester all time 515

high 17/06/1994

Voltas all time 1120

high 15/05/2006
BERGER PAINTS
INDIA LTD.

CIGNITI
TECHNOLOGIES
LTD All time high 517/30/10/2015

Intellect Design
Arena Ltd All time high 302.65 23/11/2015

SRF
Bharat Rasayan Ltd.

KEI Industries Ltd.

Finolex Cables Ltd.

AIA Engineering Ltd.

K E C International Ltd.

Newgen Software Technologies

Ltd. 371 all high 16/11/2019

TATA CHEMICAL 372 SL315

GRAPHITE SL176

Dhani Services
(formely IB Venture

Sree Rayalaseema Hi-Strength

Polyplex

BASF

Agro Tech Food 900

30/03/1992
Indoco Remedies Ltd. 552
11/11/2010

FDC 503
24/08/1999

Heidelberg Cement 300

30/03/1992

GHCL 357.5
24/01/2018

Indus Towers 505

29/05/2015

Mahindra Holiday Resorts 435

7/7/2017

NESCO 778.9
24/01/2020

JSW Energy 136.3

6/9/2010

Godrej Agrovet 736.8

23/04/2018

Phillips Carbon 319

9/1/2018

Man Infracon. 82
22/3/2010
These 5 add Rs.180 - 185 Range

GSPL upper side breakout after 230

Poddar upper side breakout after 215
IEX
Mishra Dhatu upper side breakout after 230
Heidelberg cement upper side breakout after 220

**** for every stock buy/sale spl on Phillips carbon

check on BSE-Market MOJO
Graph of price movement
 222.50 379.00
(21 Jun (15 Jan
6/7/2021 SAMKRG 217.75 226 2021) 2018)

208.60 274.00
(05 Jul (09 Jan
6/7/2021 SHALBY 201.8 211.25 2021) 2018)
KPR Mills
Galaxy Surfactants
Aarti Surfactants
D.P. Abhushan Ltd.
D.P. Wire
TCI Express
Transport corp of india
Thejo Engg.
Voith Paper Fab
Kothari Petrochem
Heranba Industries
Ozovas 20
Tablet
Mahindra CIE Automotive Ltd. 384.10
8/1/2008

Finolex Cables Ltd. 757.90 875.00

14/02/2018 24/03/1992