Accord Code ===> 218474 100010 100034

Month End Name of Company ===> S&P Bse Sensex HDFC Ltd. Bajaj Finance Ltd.
Month end date Close Price Close Price Close Price
200912 31/12/2009 17464.81 535.57 32.03
201001 29/01/2010 16357.96 476.48 30.06
201002 26/02/2010 16429.55 500.00 29.19
201003 31/03/2010 17527.77 542.57 30.94
201004 30/04/2010 17558.71 564.38 41.56
201005 31/05/2010 16944.63 557.54 44.39
201006 30/06/2010 17700.90 588.20 46.14
201007 30/07/2010 17868.29 596.25 55.32
201008 31/08/2010 17971.12 625.15 59.55
201009 30/09/2010 20069.12 730.00 74.95
201010 29/10/2010 20032.34 687.25 75.99
201011 30/11/2010 19521.25 688.55 69.00
201012 31/12/2010 20509.09 727.95 68.37
201101 31/01/2011 18327.76 629.75 57.38
201102 28/02/2011 17823.40 629.50 59.35
201103 31/03/2011 19445.22 698.90 67.86
201104 29/04/2011 19135.96 705.45 68.03
201105 31/05/2011 18503.28 682.55 60.23
201106 30/06/2011 18845.87 703.85 59.24
201107 29/07/2011 18197.20 688.50 68.02
201108 30/08/2011 16676.75 662.90 59.72
201109 30/09/2011 16453.76 639.25 61.52
201110 31/10/2011 17705.01 687.30 66.49
201111 30/11/2011 16123.46 641.00 61.21
201112 30/12/2011 15454.92 649.45 58.31
201201 31/01/2012 17193.55 696.75 73.04
201202 29/02/2012 17752.68 663.15 76.63
201203 30/03/2012 17404.20 673.60 79.23
201204 30/04/2012 17318.81 673.85 84.98
201205 31/05/2012 16218.53 655.25 82.27
201206 29/06/2012 17429.98 654.45 88.52
201207 31/07/2012 17236.18 690.65 101.27
201208 31/08/2012 17429.56 733.35 102.29
201209 28/09/2012 18762.74 772.90 114.20
201210 31/10/2012 18505.38 759.60 125.15
201211 30/11/2012 19339.90 841.45 134.07
201212 31/12/2012 19426.71 828.10 131.83
201301 31/01/2013 19894.98 786.65 129.06
201302 28/02/2013 18861.54 760.40 127.47
201303 28/03/2013 18835.77 825.75 115.44
201304 30/04/2013 19504.18 847.20 122.22
201305 31/05/2013 19760.30 890.25 147.02
201306 28/06/2013 19395.81 872.90 137.64
201307 31/07/2013 19345.70 799.50 114.51
201308 30/08/2013 18619.72 717.95 102.55
201309 30/09/2013 19379.77 763.55 116.93
201310 31/10/2013 21164.52 852.70 135.07
201311 29/11/2013 20791.93 824.45 140.75
201312 31/12/2013 21170.68 796.30 157.43
201401 31/01/2014 20513.85 808.00 152.50
201402 28/02/2014 21120.12 818.35 156.87
201403 31/03/2014 22386.27 883.80 179.01
201404 30/04/2014 22417.80 897.55 187.43
201405 30/05/2014 24217.34 876.60 202.09
201406 30/06/2014 25413.78 990.65 200.11
201407 31/07/2014 25894.97 1067.35 220.55
201408 28/08/2014 26638.11 1073.90 246.88
201409 30/09/2014 26630.51 1052.60 271.10
201410 31/10/2014 27865.83 1105.95 279.85
201411 28/11/2014 28693.99 1160.10 308.39
201412 31/12/2014 27499.42 1135.00 348.15
201501 30/01/2015 29182.95 1265.65 404.41
201502 28/02/2015 29361.50 1336.15 436.28
201503 31/03/2015 27957.49 1311.25 409.63
201504 30/04/2015 27011.31 1169.40 400.95
201505 29/05/2015 27828.44 1235.50 421.88
201506 30/06/2015 27780.83 1296.45 545.67
201507 31/07/2015 28114.56 1339.10 549.67
201508 31/08/2015 26283.09 1188.85 502.41
201509 30/09/2015 26154.83 1213.25 509.78
201510 30/10/2015 26656.83 1257.20 521.46
201511 30/11/2015 26145.67 1217.20 550.70
201512 31/12/2015 26117.54 1262.65 601.32
201601 29/01/2016 24870.69 1177.60 590.83
201602 29/02/2016 23002.00 1061.55 592.75
201603 31/03/2016 25341.86 1105.55 692.92
201604 29/04/2016 25606.62 1088.80 683.22
201605 31/05/2016 26667.96 1238.90 757.53
201606 30/06/2016 26999.72 1252.70 798.92
201607 29/07/2016 28051.86 1374.35 1035.73
201608 31/08/2016 28452.17 1406.15 1102.00
201609 30/09/2016 27865.96 1393.05 1056.60
201610 30/10/2016 27930.21 1380.85 1080.60
201611 30/11/2016 26652.81 1264.70 919.40
201612 30/12/2016 26626.46 1262.45 839.25
201701 31/01/2017 27655.96 1366.35 1036.20
201702 28/02/2017 28743.32 1368.80 1107.30
201703 31/03/2017 29620.50 1502.40 1174.10
201704 28/04/2017 29918.40 1537.05 1275.85
201705 31/05/2017 31145.80 1570.15 1324.95
201706 30/06/2017 30921.61 1616.35 1374.20
201707 31/07/2017 32514.94 1786.15 1702.10
201708 31/08/2017 31730.49 1775.45 1783.65
201709 29/09/2017 31283.72 1740.70 1834.95
201710 31/10/2017 33213.13 1707.35 1799.65
201711 30/11/2017 33149.35 1677.85 1729.35
201712 29/12/2017 34056.83 1710.40 1756.80
201801 31/01/2018 35965.02 1955.70 1677.50
201802 28/02/2018 34184.04 1814.75 1642.10
201803 28/03/2018 32968.68 1824.40 1769.75
201804 30/04/2018 35160.36 1884.65 1906.05
201805 31/05/2018 35322.38 1828.50 2108.10
201806 29/06/2018 35423.48 1907.35 2296.95
201807 31/07/2018 37606.58 1994.75 2698.55
201808 31/08/2018 38645.07 1931.50 2859.15
201809 28/09/2018 36227.14 1755.50 2167.40
201810 31/10/2018 34442.05 1769.55 2374.70
201811 30/11/2018 36194.30 1983.70 2528.40
201812 31/12/2018 36068.33 1970.00 2641.15
201901 31/01/2019 36256.69 1923.70 2570.35
201902 28/02/2019 35867.44 1841.75 2647.40
201903 29/03/2019 38672.91 1967.30 3024.85
201904 30/04/2019 39031.55 1995.40 3094.25
201905 31/05/2019 39714.20 2182.20 3469.70
201906 28/06/2019 39394.64 2192.05 3682.30
201907 31/07/2019 37481.12 2121.70 3250.90
201908 30/08/2019 37332.79 2166.50 3331.60
201909 30/09/2019 38667.33 1976.60 4050.15
201910 31/10/2019 40129.05 2134.10 4024.90
201911 29/11/2019 40793.81 2295.95 4073.25
201912 31/12/2019 41253.74 2413.45 4235.10
202001 31/01/2020 40723.49 2412.40 4365.25
202002 28/02/2020 38297.29 2176.70 4463.10
202003 31/03/2020 29468.49 1630.45 2216.05
202004 30/04/2020 33717.62 1917.10 2317.05
202005 29/05/2020 32424.10 1659.35 1952.70
202006 30/06/2020 34915.80 1754.65 2828.90
202007 31/07/2020 37606.89 1782.85 3251.60
202008 28/08/2020 39467.31 1882.40 3672.25
 100112 100114 100180 100209 100247
State Bank Of India Titan Company Ltd. HDFC Bank Ltd. Infosys Ltd. Kotak Mahindra Bank Ltd.
Close Price Close Price Close Price Close Price Close Price
226.95 71.10 170.04 325.66 200.53
205.80 74.94 163.09 309.59 194.98
197.59 87.45 170.47 325.20 185.53
207.90 92.05 193.25 326.89 187.26
229.80 106.47 199.16 342.02 184.45
226.84 111.26 188.54 332.21 189.18
230.21 118.28 191.47 348.57 192.70
250.38 140.12 212.75 348.61 192.31
276.49 146.64 213.25 338.39 207.14
323.32 163.95 248.08 380.13 237.95
315.12 177.67 227.81 371.20 232.43
299.41 184.93 228.92 381.18 237.73
281.11 180.07 234.65 430.63 226.23
264.11 179.65 204.29 389.54 192.25
263.20 166.43 204.97 375.38 202.68
276.79 190.54 234.30 404.59 228.43
280.56 201.75 229.25 363.24 215.10
229.78 219.60 238.83 348.98 220.28
240.60 215.00 250.26 363.43 240.10
234.20 228.40 243.70 345.85 223.43
197.45 205.55 236.10 292.85 220.88
191.11 208.75 233.63 316.73 229.83
190.67 217.20 244.53 359.40 255.43
176.29 177.95 220.73 325.94 232.23
161.95 170.80 213.53 345.63 216.13
206.11 202.30 245.45 342.92 248.85
224.34 228.75 258.90 359.43 273.95
209.50 228.60 260.03 358.12 271.23
213.80 232.95 271.10 307.83 291.53
205.56 222.85 252.98 304.98 281.08
215.92 222.30 281.75 312.82 296.13
200.52 222.25 293.93 278.43 267.78
184.50 221.60 297.53 296.66 289.93
223.79 261.55 314.35 316.75 323.95
210.96 259.40 317.28 295.44 302.05
217.01 311.75 351.83 304.58 334.35
238.38 283.85 339.40 289.81 324.80
243.66 279.55 321.70 348.59 338.98
208.54 260.35 312.80 363.25 328.85
207.28 256.50 312.05 361.24 325.70
226.42 270.75 341.08 279.31 352.80
204.77 293.50 350.23 300.95 391.30
195.36 224.30 334.25 311.66 360.63
170.99 263.35 304.85 370.89 325.50
151.44 223.85 296.90 387.54 329.53
161.53 232.10 296.85 376.93 338.70
179.55 266.30 339.73 413.58 375.33
182.15 229.00 330.60 419.19 378.30
176.55 229.40 332.88 435.69 364.53
152.56 221.55 314.45 462.43 328.48
153.17 242.20 333.75 477.53 341.60
191.83 262.45 374.43 409.86 389.00
207.90 254.75 359.13 397.15 401.63
254.19 310.75 397.05 367.69 433.78
268.59 352.65 410.68 405.81 442.58
243.98 341.05 416.83 420.71 476.83
246.05 362.95 421.48 449.25 518.00
244.24 407.65 435.75 468.46 506.73
270.17 393.20 456.10 506.43 559.55
321.45 370.05 478.70 544.91 601.13
311.85 381.25 476.00 492.80 631.58
310.00 430.55 538.00 535.69 660.43
301.60 420.50 533.93 573.71 698.70
267.00 392.00 511.43 554.15 656.58
270.05 382.80 494.60 485.60 666.95
278.15 377.50 525.55 505.60 700.13
262.80 366.15 533.73 492.68 693.88
270.40 323.85 555.60 539.03 695.70
247.10 337.75 514.08 547.60 650.95
237.25 318.15 534.45 580.23 648.85
237.20 348.70 548.53 568.03 688.60
250.45 382.00 537.98 544.23 692.20
224.40 346.70 541.38 552.28 718.55
179.95 363.90 524.48 582.43 682.40
158.40 316.35 486.28 541.88 630.25
194.30 338.80 535.60 608.98 681.00
188.95 355.40 566.73 605.43 715.60
204.85 359.20 590.68 624.93 746.70
218.65 404.70 587.95 585.38 763.10
229.05 419.05 623.28 536.98 761.85
252.55 418.15 645.38 518.40 806.70
250.70 395.65 635.85 519.05 778.75
257.85 381.85 626.85 501.25 820.45
258.40 322.05 599.80 487.73 756.20
249.75 325.75 602.10 505.35 719.05
260.00 362.80 643.48 464.65 772.55
269.20 436.65 694.60 506.15 801.00
292.60 461.30 721.15 510.40 872.10
289.45 471.25 771.08 459.70 901.60
288.55 474.70 816.68 488.48 964.50
273.60 523.60 826.13 467.83 955.45
312.55 543.20 891.68 505.65 1019.75
277.35 616.60 887.50 457.65 975.95
253.75 582.70 901.53 449.38 1001.90
305.80 634.30 904.40 460.83 1024.55
320.45 819.05 926.03 487.48 1000.20
309.50 856.00 936.78 519.65 1009.10
312.75 869.05 1003.18 575.33 1109.75
268.75 815.95 941.90 587.13 1088.75
250.10 941.20 945.73 567.20 1048.60
246.30 981.05 972.30 599.70 1210.35
269.20 901.35 1068.08 615.95 1337.00
259.30 878.85 1054.03 653.38 1341.80
293.40 910.45 1090.53 682.50 1309.35
308.85 890.70 1031.13 720.00 1285.35
265.00 805.50 1002.83 727.85 1143.50
280.50 844.05 955.93 686.25 1118.00
284.35 925.70 1058.58 666.50 1232.35
295.65 929.95 1061.23 659.85 1254.75
293.35 995.40 1040.58 749.60 1253.25
269.75 1026.95 1041.08 733.95 1212.45
320.80 1137.50 1158.25 742.30 1335.75
310.20 1156.15 1157.75 749.95 1387.05
352.55 1233.55 1212.45 736.85 1519.70
360.90 1334.85 1223.20 731.95 1476.60
332.05 1056.15 1125.90 794.00 1519.10
273.70 1104.95 1114.45 814.60 1431.70
270.90 1272.80 1227.35 805.30 1644.35
312.25 1332.35 1229.95 685.50 1573.15
341.85 1160.75 1274.25 695.95 1614.40
333.70 1187.60 1271.80 731.75 1684.50
318.55 1188.10 1225.70 776.35 1691.05
302.90 1254.75 1177.60 731.35 1619.65
196.95 933.50 862.00 640.30 1296.35
190.40 969.80 1001.75 716.20 1356.95
160.30 890.60 951.25 691.35 1223.70
178.40 950.05 1065.70 735.90 1359.80
191.45 1043.25 1032.65 966.25 1367.45
224.85 1134.10 1115.00 934.85 1467.70
 100312 100325 100470 100510
ONGC Ltd. Reliance Industries Ltd. Tata Steel Ltd. Larsen & Toubro Ltd.
Close Price Close Price Close Price Close Price
196.26 539.57 588.43 746.40
183.30 518.34 542.13 633.36
186.18 484.39 546.56 696.38
183.08 532.26 602.77 722.82
175.85 511.38 589.58 714.82
194.53 517.60 476.96 723.82
220.07 538.33 462.67 802.02
207.09 500.04 511.78 798.71
223.13 455.09 497.73 805.53
233.59 488.53 620.92 908.76
217.21 542.74 562.14 898.60
208.03 488.75 556.61 866.60
215.57 524.14 646.88 879.58
196.26 455.29 607.63 729.40
180.43 477.93 577.33 679.13
193.40 518.96 591.20 734.78
205.93 486.35 585.72 710.18
187.73 471.39 561.28 730.67
182.63 444.57 579.95 810.07
179.10 409.95 538.41 767.09
175.43 387.07 446.42 715.47
177.13 400.34 395.64 603.64
185.47 434.74 460.14 628.11
177.20 385.73 366.72 563.91
171.30 343.18 319.42 442.27
183.90 403.88 429.70 582.49
195.57 405.47 449.47 581.38
178.20 370.60 448.18 580.82
179.80 369.09 441.75 545.02
169.13 349.67 383.82 521.02
189.80 365.25 420.46 621.04
190.53 367.92 394.07 608.73
184.10 382.34 345.38 596.18
186.93 414.41 381.82 709.67
178.87 398.83 373.72 722.11
176.60 393.21 367.20 740.93
178.23 415.60 408.07 713.71
226.43 439.10 385.68 685.73
208.90 403.49 326.18 607.02
207.70 383.20 297.55 606.62
217.97 390.36 288.55 672.27
217.90 399.00 278.02 622.93
220.07 426.86 260.87 624.07
193.93 431.69 205.51 564.30
166.20 421.76 261.30 481.50
178.53 407.30 258.77 525.73
195.47 451.88 318.61 648.37
199.00 422.53 381.92 695.57
192.40 443.18 403.45 713.27
183.67 411.51 339.33 656.93
194.37 395.86 327.80 738.87
212.47 460.37 375.25 848.43
217.20 463.24 381.68 863.70
252.17 527.55 452.57 1032.60
282.47 502.57 503.35 1134.40
263.57 498.26 527.26 1002.73
290.10 494.92 489.30 1017.93
272.73 468.22 437.61 971.63
270.03 494.89 466.24 1103.23
253.00 490.76 450.95 1093.40
227.47 441.37 380.49 997.67
234.30 453.36 372.01 1133.40
216.63 429.04 338.85 1177.93
204.53 408.46 301.89 1146.00
203.07 427.36 343.47 1088.33
219.97 434.44 312.99 1103.57
206.43 495.51 290.31 1188.50
182.03 496.10 235.62 1193.03
159.87 424.36 214.42 1070.20
153.00 426.19 201.89 977.80
165.23 469.46 235.10 940.77
156.20 479.44 219.19 916.03
161.27 501.53 247.29 850.43
150.73 512.65 238.24 734.80
129.40 478.72 237.34 719.50
143.17 517.70 304.41 810.80
145.27 486.64 333.99 835.70
140.77 474.96 318.65 982.87
144.20 480.16 306.70 997.47
146.63 502.96 338.00 1038.67
158.03 524.01 352.95 1009.23
171.13 535.95 356.72 954.43
193.30 520.65 385.54 984.43
192.67 491.70 395.35 921.70
191.45 534.96 372.63 899.60
202.15 516.78 440.56 963.17
193.40 613.29 459.86 980.17
185.05 653.38 459.86 1051.73
186.30 690.83 427.65 1165.37
177.05 663.98 481.05 1173.17
157.30 683.62 518.64 1125.20
169.35 799.32 540.75 1192.10
157.00 789.24 607.87 1136.00
170.65 774.78 620.30 1141.20
191.10 931.93 670.42 1220.60
180.55 913.90 662.32 1216.85
194.65 912.37 697.86 1256.95
203.35 952.09 705.05 1416.60
188.50 943.47 671.70 1319.10
177.80 874.48 570.90 1311.90
180.50 954.02 594.70 1400.60
177.35 912.62 575.45 1367.60
158.20 963.78 567.85 1271.30
165.50 1174.67 562.85 1302.60
179.95 1229.25 601.65 1369.10
177.25 1246.34 580.35 1266.65
153.15 1051.40 552.40 1298.35
140.20 1157.19 530.25 1429.65
150.20 1110.48 521.85 1438.50
141.70 1215.53 475.95 1313.40
148.80 1219.94 501.30 1294.50
159.55 1350.20 520.85 1384.05
169.30 1378.68 556.45 1347.75
171.85 1317.22 487.90 1557.95
167.75 1240.20 504.40 1553.05
138.90 1155.01 431.90 1387.15
121.20 1236.58 344.95 1328.10
131.90 1320.04 359.80 1476.60
141.55 1450.40 380.50 1473.40
131.75 1536.28 427.40 1330.60
128.75 1499.83 472.00 1298.95
108.90 1398.39 438.75 1369.10
91.95 1316.13 381.55 1183.00
68.30 1101.96 269.75 806.85
79.95 1453.22 298.45 897.35
83.20 1465.20 295.20 932.30
81.40 1703.35 326.65 944.05
78.40 2066.95 366.40 913.35
80.30 2115.60 424.10 981.80
 100520 100696 100790 100820 100875
Mahindra & Mahindra Ltd. Hindustan Unilever Ltd. Nestle India Ltd. Asian Paints Ltd. ITC Ltd.
Close Price Close Price Close Price Close Price Close Price
270.20 264.75 2547.95 179.63 83.62
254.85 244.10 2558.90 185.32 83.42
251.84 235.75 2622.00 180.96 77.35
272.60 238.70 2676.15 204.26 87.72
263.05 239.00 2761.35 207.50 88.35
286.23 236.75 2879.85 208.67 94.38
312.63 266.90 2892.95 230.63 101.58
330.75 251.10 3016.00 260.54 102.92
313.20 264.40 3060.30 276.25 108.43
346.65 308.00 3351.95 267.16 118.70
365.93 294.10 3488.85 267.83 114.10
383.15 298.90 3632.45 264.25 114.00
388.78 312.30 3795.20 287.49 116.33
356.03 271.15 3326.10 256.93 108.63
307.05 282.10 3541.10 240.55 112.67
349.30 284.60 3668.55 252.70 120.97
376.90 285.20 4002.65 277.38 127.97
336.08 304.85 4054.00 313.92 128.90
350.65 342.75 4097.10 318.06 134.97
359.13 323.95 4349.20 312.58 138.87
368.78 320.90 4387.75 328.72 133.33
401.28 340.25 4219.35 314.94 131.90
431.60 375.25 4250.40 315.12 142.10
361.93 396.10 4213.90 288.10 133.80
341.53 407.80 4172.70 259.50 134.20
336.43 379.35 4249.70 298.73 135.57
353.83 380.20 4418.55 316.99 138.50
348.45 409.90 4602.85 323.78 151.23
355.08 416.35 4671.60 352.31 163.70
325.85 426.70 4504.45 403.47 153.50
353.45 454.35 4535.85 388.19 172.63
350.23 466.95 4462.00 363.71 171.80
382.58 518.25 4657.10 365.34 178.37
432.25 544.55 4374.35 393.65 181.27
442.13 547.45 4683.10 386.89 188.53
472.43 538.35 4765.45 432.76 198.83
465.00 524.70 4990.40 442.03 191.20
445.13 472.95 4757.40 450.21 204.93
435.53 443.90 4752.85 429.05 196.73
430.58 466.10 4589.45 491.44 206.07
461.50 583.60 4980.85 468.18 219.27
482.65 592.50 5315.90 486.42 226.57
483.28 585.05 4867.00 463.00 216.27
456.08 613.45 5294.65 507.10 227.77
390.50 628.55 4901.35 418.75 205.23
413.90 627.40 5198.55 459.35 226.87
444.18 609.25 5592.45 538.40 222.83
472.80 594.45 5137.30 503.35 213.43
471.75 570.95 5297.25 490.75 214.40
445.23 570.35 5044.30 472.25 216.73
486.73 548.80 4849.80 472.95 218.33
490.33 603.65 5008.15 546.50 235.30
536.08 566.90 4772.00 505.15 227.17
615.25 600.95 4938.70 509.45 227.67
573.95 619.50 4946.00 592.70 216.60
601.95 685.50 5125.05 629.15 237.47
703.43 741.25 5998.45 624.15 236.77
681.15 745.85 5979.55 629.40 247.17
651.70 738.35 6237.45 656.15 236.83
661.88 786.60 6226.10 743.70 242.00
617.25 759.50 6379.80 751.75 245.60
631.50 932.80 7109.10 857.45 245.73
645.75 909.80 7001.60 818.35 240.83
593.58 872.90 6941.90 808.75 216.97
572.58 849.50 6580.90 762.90 214.83
630.10 859.80 6857.10 787.00 217.83
640.60 916.45 6345.65 754.45 210.03
680.80 921.05 6343.05 881.45 217.47
611.48 861.50 5976.10 848.60 216.87
630.35 813.30 6350.35 841.10 219.27
591.25 801.85 6179.50 828.70 223.13
683.63 809.45 5872.65 840.45 228.80
635.78 862.35 5824.10 883.85 218.40
616.35 816.90 5490.60 868.85 213.00
613.40 829.80 5012.35 848.55 197.20
604.83 869.50 5768.95 868.70 218.70
665.88 866.65 5743.85 868.10 216.53
662.35 849.90 6098.85 984.10 234.40
714.48 898.60 6488.75 1003.65 245.40
733.45 921.50 7165.60 1114.70 252.45
719.00 916.65 6559.50 1159.25 260.05
702.98 867.80 6428.20 1162.10 241.55
659.03 840.25 6942.65 1075.35 241.90
592.98 844.30 6256.65 969.85 232.90
592.23 826.30 6029.80 891.35 240.95
619.68 855.15 5842.20 970.80 258.05
653.48 864.90 6255.05 1024.45 262.15
642.35 909.75 6681.20 1071.20 280.45
667.28 934.70 6702.40 1119.60 278.60
708.18 1066.80 6657.15 1152.60 311.90
673.83 1081.60 6723.05 1104.15 323.85
701.00 1153.35 6750.25 1159.45 285.15
672.38 1217.35 7101.10 1168.15 282.20
626.88 1175.15 7222.25 1117.05 258.25
672.50 1236.85 7221.10 1180.70 266.10
705.25 1273.75 7650.00 1147.75 255.65
751.05 1368.10 7845.00 1157.90 263.10
763.45 1369.65 7464.80 1131.05 271.25
728.75 1316.35 7764.35 1118.85 265.10
740.20 1335.90 8202.15 1120.70 255.90
872.65 1509.05 9406.35 1200.15 281.45
923.50 1613.65 9657.75 1305.60 271.60
896.80 1641.85 9808.55 1264.10 266.05
933.90 1731.60 10537.20 1448.30 297.20
965.25 1780.60 11576.60 1371.10 319.15
860.70 1607.65 9705.70 1294.05 296.70
763.35 1617.85 10122.10 1227.25 279.80
790.20 1753.60 10718.95 1344.90 286.25
803.70 1818.05 11107.25 1373.70 281.65
680.80 1762.25 11469.80 1412.65 278.75
646.55 1731.35 10627.00 1405.05 276.15
671.80 1707.80 10994.25 1491.90 296.70
645.45 1753.95 10903.20 1463.00 301.55
647.10 1785.15 11486.65 1406.70 278.65
655.90 1787.30 11920.65 1357.65 273.95
550.25 1725.95 11671.70 1521.25 270.05
528.90 1880.10 12849.95 1615.20 245.55
547.25 1982.45 13912.50 1763.70 259.70
606.10 2176.75 14961.40 1810.75 257.55
530.05 2036.10 14455.95 1704.00 246.35
531.45 1923.25 14789.95 1786.85 237.65
567.35 2034.15 15360.85 1795.25 235.25
456.40 2174.90 15770.55 1798.20 197.60
285.00 2298.15 16302.40 1666.70 172.00
366.60 2195.70 17906.10 1760.05 182.15
436.40 2056.90 17533.85 1684.40 197.45
510.70 2180.75 17178.00 1687.35 194.60
606.50 2212.90 16526.45 1716.65 194.10
631.20 2152.15 16104.45 1957.70 195.55
 124715 132174 132187 132215
Sun Pharmaceutical Industries Ltd. ICICI Bank Ltd. IndusInd Bank Ltd. Axis Bank Ltd.
Close Price Close Price Close Price Close Price
150.71 159.22 142.05 197.74
146.95 150.98 147.90 205.10
154.09 158.52 149.30 224.97
178.96 173.22 170.65 233.82
156.68 172.82 193.70 253.64
166.09 157.65 196.55 245.68
178.41 156.73 205.00 248.59
177.07 164.45 203.85 269.08
176.01 177.69 221.15 264.97
201.90 201.88 265.10 306.24
210.73 211.21 264.20 293.33
224.38 207.94 291.25 273.58
242.33 208.12 265.45 269.90
220.30 185.45 223.60 249.35
211.80 176.55 219.55 244.78
220.90 202.32 263.70 280.73
232.55 202.59 260.05 257.20
238.50 197.45 264.00 255.72
248.40 198.75 272.15 257.80
258.40 188.68 271.30 267.63
245.15 158.77 245.95 215.00
230.85 159.15 262.30 204.29
251.65 169.18 287.30 231.94
261.70 129.85 250.60 189.50
248.43 124.47 225.35 161.35
273.83 164.00 291.95 214.84
274.98 164.82 312.60 235.61
284.75 161.32 320.80 229.18
301.18 160.26 332.30 221.32
283.75 142.60 298.50 194.31
317.78 163.56 341.05 203.16
325.88 174.68 333.60 208.54
334.28 165.33 314.95 199.98
346.65 192.23 353.80 227.35
346.88 190.92 363.85 236.73
354.88 199.75 417.60 263.27
367.75 206.78 416.85 271.30
359.13 216.52 435.40 301.04
401.25 189.15 414.00 268.66
409.18 190.06 404.95 260.25
475.65 211.48 467.35 298.62
522.75 209.87 518.40 286.13
504.25 194.50 466.25 264.61
564.05 165.33 388.15 206.89
519.80 146.24 357.00 167.15
 592.55 160.90 368.90 201.46
607.95 203.83 446.05 244.58
572.15 194.16 422.45 231.06
567.75 199.72 420.10 259.93
588.15 179.73 383.80 223.91
642.70 189.76 397.45 253.18
573.35 226.45 501.20 292.09
631.55 226.33 479.00 303.84
607.40 257.89 533.85 367.23
686.25 257.90 571.15 384.28
790.70 267.82 560.35 391.85
854.55 283.01 583.70 397.30
857.30 260.95 619.15 377.80
845.55 295.54 718.85 438.75
839.55 319.02 751.55 481.05
826.15 320.91 802.55 502.05
915.95 328.32 871.00 588.70
911.00 314.14 915.95 613.40
1022.25 286.64 882.50 560.40
939.40 301.14 823.95 567.85
965.75 288.45 874.70 585.25
874.20 280.00 872.05 558.65
822.75 275.00 977.60 573.75
897.70 252.82 856.90 506.70
868.45 245.68 942.25 495.55
889.00 251.82 911.15 474.95
730.65 249.18 933.50 468.85
819.95 237.68 968.75 449.50
873.00 209.18 926.90 408.15
855.05 172.73 830.85 375.25
819.45 215.05 967.60 444.55
811.30 215.09 1049.20 472.25
762.70 222.91 1103.60 515.60
763.60 218.36 1110.65 533.45
829.75 238.95 1178.00 546.05
774.85 234.27 1185.00 595.65
742.70 229.36 1196.35 541.85
748.25 251.82 1194.70 487.80
710.30 240.91 1089.40 469.75
629.75 232.09 1107.45 450.00
631.55 244.59 1252.55 465.90
678.95 251.27 1313.90 506.15
687.70 251.91 1409.45 490.80
642.55 253.18 1444.95 509.60
501.40 296.64 1479.55 514.20
554.50 290.10 1479.95 516.10
531.70 301.95 1641.75 518.85
480.35 297.65 1656.60 500.65
503.20 276.95 1679.05 508.80
553.40 299.95 1627.00 523.05
539.95 307.80 1661.55 536.00
570.80 314.00 1650.25 562.40
579.35 352.95 1754.15 593.40
535.35 313.50 1679.85 529.60
495.40 278.40 1795.60 509.40
528.15 284.45 1898.20 518.05
480.15 285.60 1948.00 543.30
560.55 275.50 1939.30 510.40
566.65 303.95 1994.40 550.10
652.20 342.65 1903.85 649.20
623.35 305.00 1687.05 612.35
579.15 355.10 1424.45 581.90
492.30 355.00 1631.55 625.75
430.65 360.00 1599.05 619.80
425.60 364.25 1505.05 722.95
445.40 348.80 1472.95 709.35
479.25 398.85 1782.10 776.10
456.95 407.75 1607.70 766.90
409.50 423.40 1604.50 808.50
401.00 437.25 1410.10 807.65
426.75 424.50 1413.00 674.40
450.65 410.40 1394.45 663.75
389.65 433.40 1381.60 684.65
433.60 462.85 1311.50 736.00
449.80 511.95 1569.20 739.50
432.50 538.75 1510.60 754.00
434.00 525.55 1258.90 729.35
372.95 496.05 1104.00 696.75
352.20 324.50 351.15 379.30
464.85 379.90 468.00 444.60
475.45 332.10 393.30 383.20
472.95 351.45 474.65 406.50
531.75 346.90 523.60 431.60
555.80 409.75 656.60 509.60
 132281 132454 132500 132538
HCL Technologies Ltd. Bharti Airtel Ltd. Maruti Suzuki India Ltd. Ultratech Cement Ltd.
Close Price Close Price Close Price Close Price
92.84 301.84 1559.65 915.10
86.61 281.37 1390.10 929.40
91.86 256.35 1463.55 1038.10
89.45 286.32 1416.15 1156.30
98.56 273.93 1279.75 972.35
95.64 240.79 1236.95 922.90
91.23 241.66 1423.60 878.10
98.08 281.73 1198.15 864.35
95.89 300.32 1255.90 904.30
104.94 335.90 1440.95 1066.90
101.05 298.99 1551.20 1096.05
100.95 330.85 1423.75 1125.90
114.01 329.01 1420.60 1082.15
123.45 292.43 1252.80 999.00
110.54 303.95 1206.70 929.70
119.13 328.18 1263.55 1133.80
130.10 347.74 1319.75 1086.80
128.70 343.47 1227.50 1026.20
123.36 362.84 1158.45 933.50
121.84 401.17 1207.90 1028.80
102.80 371.06 1092.35 1070.40
102.08 347.10 1081.40 1137.60
110.89 359.31 1125.65 1152.45
96.61 353.71 968.65 1143.90
97.06 314.78 920.05 1160.45
109.24 334.98 1187.55 1211.25
121.09 320.61 1256.25 1404.10
120.59 309.14 1349.10 1506.95
128.00 284.86 1369.90 1423.10
126.04 277.33 1106.45 1416.50
119.05 279.99 1169.75 1511.25
129.30 275.54 1133.05 1635.95
136.21 225.55 1138.55 1693.40
144.33 243.13 1349.90 1967.55
151.84 246.94 1436.25 1994.75
163.69 309.50 1473.55 1954.50
154.81 290.82 1488.95 1982.15
172.21 311.57 1582.65 1902.15
181.15 297.02 1356.65 1870.15
198.99 267.87 1279.70 1868.00
180.26 292.61 1668.85 1901.10
186.70 275.90 1606.10 1889.15
194.03 267.51 1538.00 1875.95
234.44 316.62 1327.10 1832.70
259.56 274.07 1244.05 1471.65
272.08 292.15 1357.95 1809.55
273.31 334.75 1633.70 1966.05
271.64 300.37 1677.40 1905.30
315.78 303.35 1763.00 1763.35
366.18 289.31 1635.35 1707.20
394.00 263.92 1586.30 1839.85
347.63 292.75 1971.40 2188.90
350.91 300.78 1918.00 2027.90
354.34 315.79 2269.50 2384.75
374.14 309.27 2438.35 2599.45
388.73 342.05 2524.50 2421.85
407.59 339.38 2784.35 2546.90
428.84 371.10 3064.35 2625.20
401.31 365.64 3338.35 2551.35
415.54 350.63 3336.10 2490.05
398.99 323.92 3328.30 2671.25
448.53 342.18 3645.25 3139.80
505.13 327.91 3618.25 3137.40
489.83 361.60 3699.25 2875.00
439.75 350.35 3732.05 2666.10
505.90 390.43 3785.45 2976.65
460.53 385.47 4022.70 2991.40
498.30 384.27 4330.40 3149.65
485.80 325.43 4167.50 2898.10
491.08 310.28 4689.30 2679.80
434.78 320.15 4448.65 2883.70
435.93 307.07 4576.70 2806.95
427.73 312.03 4615.35 2784.95
433.00 265.94 4097.45 2826.00
406.20 290.78 3242.60 2767.05
407.08 322.13 3719.10 3227.00
375.23 333.97 3794.95 3162.45
369.95 322.81 4167.90 3229.35
365.28 336.13 4185.15 3411.90
376.25 332.36 4755.20 3705.75
389.60 304.64 5052.65 4029.15
399.88 288.30 5479.20 3857.90
384.00 292.38 5898.90 3971.40
401.40 297.89 5263.45 3594.20
413.70 280.31 5323.00 3245.75
404.43 319.37 5896.50 3693.75
420.05 335.21 5922.85 3772.45
436.53 321.25 6024.30 3989.95
406.15 325.52 6525.50 4239.20
432.65 341.31 7214.90 4197.10
425.30 348.06 7217.90 3963.25
444.40 383.54 7707.95 4059.95
430.98 392.77 7702.50 3998.45
437.25 356.78 7973.15 3852.80
427.78 456.84 8217.10 4401.25
423.98 456.11 8602.30 4211.05
445.33 485.99 9731.35 4320.80
492.83 403.60 9514.15 4379.90
470.15 392.31 8873.15 4154.00
484.75 366.19 8863.15 3947.85
525.70 375.97 8822.80 4109.95
455.30 343.15 8534.95 3734.70
463.45 349.76 8821.20 3802.00
482.40 358.66 9506.40 4189.95
523.23 351.92 9097.25 4470.15
544.05 310.51 7350.55 4055.75
525.40 268.19 6608.95 3498.75
507.20 287.84 7664.60 3992.85
481.28 287.24 7462.30 4002.70
502.60 281.96 6628.05 3520.70
526.60 291.88 6832.25 3827.85
544.00 305.60 6671.70 3999.05
591.68 320.20 6658.70 4618.95
546.75 348.50 6863.65 4757.65
532.25 346.70 6534.00 4553.15
517.28 337.80 5472.15 4342.70
550.13 347.05 6121.60 4052.55
540.25 367.25 6717.30 4330.55
581.68 374.40 7557.50 4144.40
563.80 442.30 7249.55 4255.75
568.25 455.80 7367.20 4046.85
591.50 496.70 6911.70 4418.00
534.10 524.05 6284.00 4219.70
436.75 440.60 4287.75 3254.25
542.80 514.35 5360.30 3532.50
550.40 552.40 5612.00 3901.80
556.30 559.65 5839.10 3894.75
705.45 554.85 6260.45 4124.55
705.80 523.55 7098.90 4062.45
 132540 132555 132755
Tata Consultancy Services Ltd. NTPC Ltd. Tech Mahindra Ltd.
Close Price Close Price Close Price
374.88 196.42 247.65
367.73 178.54 242.61
380.50 169.17 223.36
390.40 172.50 213.38
383.00 172.46 193.40
371.00 168.33 159.09
375.58 165.96 183.70
420.55 165.50 174.95
421.93 163.13 159.49
461.28 180.75 189.09
525.90 162.46 182.05
538.35 153.54 160.09
582.53 167.17 175.60
578.58 157.42 162.40
556.48 141.71 161.18
591.25 160.83 168.96
581.80 151.63 171.51
579.40 140.79 169.76
590.18 155.71 180.36
567.23 146.92 193.69
520.30 141.29 162.01
518.75 139.38 143.40
557.10 149.46 146.25
556.55 135.04 141.46
580.63 133.83 143.20
565.25 143.21 162.93
610.53 150.71 150.05
583.93 135.58 179.91
622.45 135.33 175.05
622.90 122.42 167.66
638.78 133.13 176.99
620.33 130.92 177.98
673.65 140.08 199.49
647.00 139.88 242.95
656.70 137.67 236.93
656.43 135.08 220.85
629.28 130.38 232.85
671.38 130.50 249.85
757.38 125.63 261.68
785.90 118.33 264.79
688.13 131.17 238.63
749.80 128.67 241.66
759.20 119.75 264.78
907.55 108.83 311.70
1011.58 108.96 344.19
963.35 123.50 333.04
1054.13 123.92 387.60
1002.30 122.79 424.53
1085.48 114.00 459.51
1118.10 105.33 447.71
1136.40 93.83 467.65
1064.13 99.96 448.64
1094.70 96.88 458.11
1072.10 133.21 478.84
1209.73 129.92 538.13
1288.65 120.83 537.58
1262.30 114.75 590.50
1369.10 115.54 621.91
1302.28 124.96 627.96
1321.55 118.83 660.46
1277.35 120.08 647.89
1240.50 119.83 719.58
1337.65 129.79 716.25
1273.53 122.79 629.45
1233.33 125.25 623.30
1305.30 113.92 554.45
1276.10 114.83 478.20
1255.00 112.42 529.60
1282.63 101.13 515.60
1293.85 103.13 558.05
1248.65 110.58 538.90
1182.63 109.17 533.40
1219.60 121.58 521.60
1195.60 118.50 501.55
1090.95 99.75 415.05
1258.03 107.33 475.45
1265.03 115.67 487.20
1287.55 119.38 538.40
1275.40 130.33 506.40
1309.28 132.04 486.70
1256.28 132.71 468.70
1213.60 123.75 419.90
1197.30 126.04 439.50
1138.38 135.96 485.40
1180.98 137.25 488.70
1114.95 143.96 451.75
1233.25 135.92 499.85
1215.55 138.29 459.60
1136.05 137.00 416.95
1272.18 133.38 389.90
1182.18 132.04 381.35
1247.03 136.75 385.25
1248.38 140.58 428.05
1218.50 139.38 457.25
1308.15 150.42 481.35
1317.13 150.75 489.30
1350.20 147.67 503.85
1555.88 141.88 610.85
1519.13 136.04 612.55
1424.65 141.42 638.30
1765.70 143.38 671.55
1744.80 139.13 711.95
1847.20 132.88 656.45
1941.25 129.29 680.30
2078.20 142.38 764.60
2184.50 138.83 744.95
1937.60 133.17 744.15
1970.60 116.63 705.50
1893.55 123.88 721.10
2014.60 116.58 732.85
1984.25 117.96 832.00
2000.40 135.35 776.20
2254.95 133.65 834.70
2196.85 133.20 760.40
2227.25 141.35 706.25
2205.40 126.50 636.55
2258.05 121.70 695.65
2099.20 117.65 714.30
2270.20 122.40 738.85
2052.70 116.10 761.50
2161.30 119.05 762.60
2079.30 112.80 795.40
2000.95 106.55 743.90
1823.05 84.20 564.95
2014.85 95.35 546.10
1971.55 97.75 530.40
2082.20 95.85 543.45
2282.45 87.00 682.00
2237.10 101.50 752.25
 132898 200132 205198
Power Grid Corporation Of India Ltd. Bajaj Auto Ltd. Bajaj Finserv Ltd.
Close Price Close Price Close Price
110.10 880.85 339.39
112.70 886.55 316.20
107.10 908.70 340.13
107.15 1005.55 328.63
109.70 1047.15 338.06
103.40 1107.35 433.47
103.70 1241.65 428.02
100.50 1344.03 422.67
108.50 1364.70 469.68
106.50 1471.60 522.69
100.25 1513.80 460.40
95.00 1575.35 462.71
98.20 1541.50 455.83
96.50 1248.65 402.62
98.60 1268.30 426.20
101.80 1459.80 515.47
104.30 1462.80 518.96
100.65 1344.35 506.73
109.30 1405.90 504.07
104.90 1464.85 525.40
100.25 1573.00 532.13
98.30 1534.35 515.82
104.65 1733.15 532.72
98.95 1672.85 417.51
99.90 1592.80 423.40
103.95 1600.95 441.92
112.85 1798.95 633.83
107.90 1677.90 600.71
111.20 1623.10 719.51
106.35 1513.00 644.29
113.45 1572.00 670.82
118.55 1601.35 728.40
120.05 1615.40 786.62
120.35 1832.50 870.75
114.05 1813.95 851.80
118.00 1930.55 881.80
114.50 2131.00 901.85
110.20 2027.80 849.40
104.20 1971.60 813.05
105.95 1794.90 769.20
112.20 1881.80 743.85
113.45 1822.65 663.00
110.95 1917.45 642.70
100.75 1935.70 586.15
97.30 1839.50 590.00
 98.15 1988.20 606.05
101.15 2129.00 636.30
95.05 1974.75 738.95
99.60 1910.55 741.95
95.50 1902.80 680.40
94.60 1942.70 719.70
105.05 2078.30 790.20
105.75 1913.45 827.75
121.75 1953.15 852.90
139.15 2313.20 935.50
132.75 2078.20 943.35
129.30 2259.75 1050.15
135.30 2348.95 1129.50
145.30 2609.05 1067.00
142.15 2639.60 1150.25
138.05 2438.45 1311.45
147.95 2389.35 1442.30
156.85 2161.80 1407.10
145.20 2017.35 1389.45
142.30 1949.40 1427.95
143.70 2315.00 1523.05
139.10 2535.65 1526.05
141.55 2519.15 1845.80
130.65 2254.90 1817.40
132.15 2309.75 1731.10
128.75 2549.60 1956.25
135.95 2481.55 1937.05
141.20 2533.50 1986.80
147.60 2341.90 1868.85
130.10 2200.40 1610.45
139.10 2406.10 1703.75
143.45 2484.60 1865.70
150.00 2618.90 1823.80
162.95 2686.25 2318.95
175.90 2702.00 2719.60
184.00 2980.95 2966.40
176.35 2832.15 3073.90
174.95 2833.45 3408.15
192.00 2683.75 2985.00
183.45 2633.85 2894.15
206.55 2837.75 3240.40
192.00 2758.25 3964.10
197.20 2807.50 4087.80
207.60 2868.35 4568.65
207.80 2843.95 4191.30
210.55 2790.50 4116.00
223.05 2807.60 4999.70
218.35 2808.45 5503.60
210.65 3108.15 5146.55
212.75 3260.00 5024.20
205.95 3311.70 5223.55
200.35 3323.20 5238.40
193.50 3338.80 4810.80
198.45 3018.80 5056.85
193.85 2748.90 5178.55
207.65 2948.00 5482.55
208.95 2752.15 6048.45
186.65 2811.15 5818.65
182.20 2700.70 6985.90
200.60 2746.35 6754.85
188.45 2687.10 5988.65
185.70 2591.45 5402.50
180.10 2736.80 6007.30
199.00 2718.50 6481.30
188.65 2553.35 6093.15
182.55 2896.45 6466.75
198.10 2915.05 7035.45
186.30 2993.25 7532.00
189.15 2925.25 8179.85
206.90 2828.15 8537.75
211.00 2517.50 7100.90
200.55 2788.10 7115.30
198.95 2941.90 8509.25
198.25 3246.75 8137.10
193.35 3176.05 9106.20
190.20 3185.50 9388.55
186.90 3178.95 9445.70
181.50 2890.45 9058.90
159.00 2024.90 4589.75
162.05 2627.75 5097.80
157.55 2712.05 4407.05
174.90 2825.60 5840.30
178.60 3004.40 6203.50
182.30 3013.10 6544.20