S NO.

COMPANY'S NAME 01-08-2022 02-08-2022 03-08-2022 04-08-2022

1 RELIANCE INDUSTRIES 2519.15/2574.85 2572.50/2584,65 2600.00/2606.35 2610.00/2571.90
2 TCS 304/307.50 310/309.95 310.9/308.15 308/309.50
3 HDFC BANK 1439/1,446.15 1442/1,430.25 1424.95/1,433.60 1440/1,431.90
4 INFOSYS 1564/1,551.05 1546.55/1,543.60 1549/1,566.10 1587.5/1,599.90
5 ICICI BANK 820.7/823.40 820/817.75 817.75/824.80 824/820.25
6 HINDUSTAN UNILIVER 2637.5/2,593.00 2600/2,635.25 2615.25/2,626.35 2634/2,627.95
7 SBI 529.05/533.75 531.9/542.10 541.9/540.85 543.65/533.25
8 BHARTI AIRTEL 722/694.45 717.7/686.80 741.5/693.15 744.8/694.30
9 BAJAJ FINANCE 7000/7306.25 6881/6964.35 7120/7062.1 7212.8/7047.15
10 HDFC 1446.45/1486.1 1437/1439.4 1472.05/1465.1 1479.9/1464.85
11 ITC 314.25/320.5 310/313.55 314.75/312.9 315.45/312.35
12 KOTAK MAHINDRA BANK 1864.85/1915.45 1858/1850 1872.35/1902.05 1875.1/1868.75
13 ASIAN PAINTS 3331/3391.6 3247/3343.25 3379.35/3323.55 3375/3362.5
14 L&T 4540/4641.7 4451/4471.85 4680/4658.95 4697/4631.7
15 BAJAJ FINSERV 1639/1696.21 1572.6/1608.64 1642.3/1628.6 1641.56/1624.63
16 MARUTI SUZUKI 8884.8/9082.25 8602.6/8834.2 8800/8720.6 8721/8735.9
17 HCL TECHNOLOGIES 926.9/938.95 912.6/917.5 948.55/945.65 953.9/943.8
18 AXIS BANK 733/751.5 730/728.7 748/744.9 753.9/743.35
19 TITAN 2545/2604.65 2457.25/2531.7 2483.05/2532.9 2473/2466.45
20 WIPRO 409.15/413.55 405/404.35 418.5/417.25 419.3/415.2
21 SUN PHARMACEUTICAL 883/893.05 872/879.25 882.3/880.15 888/877.3
22 ADANI PORTS 844/842.15 815.1/836.4 821/837.7 840.5/816
23 ULTRATECH CEMENT 6538.85/6677.85 6402/6506.3 6507.45/6517.15 6530/6475.05
24 NESTLE INDIA 19660/19925.85 19400/19646.35 19540/19528.1 19671/19526.65
25 ONGC 137.9/138.6 134.2/135.9 136.5/136.65 137/136.55
 05-08-2022 08-08-2022 10-08-2022 11-08-2022 12-08-2022
2576.00/2534.00 2531.00/2567.15 2576.90/2582.50 2603.10/2,591.10 2590.30/2,633.00
309.5/310.85 310.95/313.15 313.15/311.20 313/306.25 306.25/308.55
1433/1,427.05 1428/1,462.05 1461.35/1,466.30 1486.5/1,485.70 1485/1,485.15
1608.4/1,616.65 1617/1,619.40 1621.2/1,602.45 1630/1,619.95 1613.3/1,594.10
823.1/838.20 836.6/836.95 842.15/848.75 860.05/859.70 863.95/874.40
2638/2,645.40 2645.4/2,650.35 2650.35/2,642.80 2656.05/2,613.70 2624.9/2,594.95
535.55/531.05 524/520.40 521.55/514.70 520/524.75 525.7/530.70
722.85/703.65 725/704.35 731.85/715.25 730.2/709.80 725/709.70
7165/7176.9 7085/7207.7 7261/7102.2 7510/7301.7 7490/7488.25
1461.9/1472.85 1453.3/1465.8 1484.8/1470.35 1510/1493.05 1500/1511.7
315.75/314.1 312.95/315.9 311.2/314.4 316.15/312 313/315.65
1851/1867.6 1824/1855.75 1826.95/1832.05 1919/1877 1839/1904.5
3339.6/3378.85 3333/3356.6 3462.1/3349.75 3520/3482.55 3525/3535.35
4687/4658.4 4624.9/4664.8 4872/4721.7 4928/4892.7 4939/4924.15
1629.5/1633.39 1579.99/1630.39 1628.8/1587.17 1688/1628.76 1688/1680.59
8660/8704 8607/8720.5 8751/8628 8955.45/8778.95 8925/8947.7
949.9/949.15 949.95/946.9 965/959.45 974.5/970.05 983.45/973.5
745/750.15 738/747.05 753.4/741.85 772/757.5 772/765.05
2495/2460.7 2407/2480.2 2440/2417.6 2498.95/2440.6 2492.2/2478.7
417.8/416.15 415/416.65 430.9/420 438.95/432.45 441.75/435.05
892/881 874.15/888.4 900.5/880.55 916/901.35 910/916.75
830.25/836.3 835.8/832.5 876.2/840.25 837.25/871.8 824.75/833.05
6452.1/6508.35 6445/6495.4 6655/6467.5 6725/6647.55 6609.1/6703.95
19618.85/19671.05 19300/19625.65 19401/19452.2 19600/19440.9 19720/19557.65
134.7/136 131.9/133.75 134.5/131.9 137.5/134.6 138.25/135.55
 16-08-2022 17-08-2022 18-08-2022 19-08-2022 22-08-2022
2646.20/2,651.30 2665.00/2,633.00 2660.00/2,661.30 2650.00/2,613.85 2617.00/2,606.60
308.55/310.55 311.7/312.55 313/315.65 316.15/312.00 311.2/314.40
1494.8/1,502.15 1500/1,509.90 1500/1,509.90 1510/1,511.70 1484.8/1,493.05
1609/1,596.45 1596.45/1,606.25 1582.95/1,582.95 1585.3/1,597.10 1586/1,575.65
881.45/879.25 881.8/883.25 880.55/885.10 885/870.4 865.55/852.25
2607.95/2,644.50 2651/2,684.65 2685/2,682.05 2689/2,634.55 2648/2,626.70
533.3/525.95 528.85/528.15 526.85/532.35 532/520.35 519/511.30
707/704.10 715/722.95 709.85/733.20 718.8/732.30 713.9/727.60
7300/7527.1 7339/7286.1 7302/7309.4 7244/7318.95 7369/7149.4
1500/1509.9 1494.8/1502.15 1485/1485.15 1486.5/1485.7 1461.35/1466.3
311.7/312.55 308.55/310.55 306.25/308.55 313/306.25 313.15/311.2
1854/1839.7 1850.45/1846.35 1860/1841.2 1849/1853.5 1848/1828.35
3517.95/3523.7 3470/3501 3399/3427.85 3450/3405.2 3441/3411.65
4893/4961.05 4980/4887 5013/4911.4 4930/5001.5 4920/4856.6
1597.7/1684.03 1581.5/1591.57 1577/1576.55 1593/1573.69 1553/1564.32
9010/8944.35 8737.15/9003.7 8815/8699.2 8955.7/8813.85 8938.6/8879.7
963/980.6 969/958.2 964/956.4 965/962.35 966.05/952.05
771.4/772.1 765/764.65 758.7/760.55 743.05/758.85 745/739
2495/2492.2 2461.1/2493.85 2472/2471.95 2446.2/2472.35 2469.9/2433.6
437.25/443.05 438.5/437.1 437.1/436.1 438/438.45 435/430.15
919/920.8 907/914.6 921.05/913.45 923/921.05 913.2/919.7
827.35/824.75 792.3/824.15 793.5/788.35 794.7/792.75 803/790.55
6710/6609.85 6592.1/6656 6595/6559.3 6630.1/6597.1 6724.35/6595.65
19682/19735.3 19550/19682.95 19700/19543.25 19800/19679.6 19850.6/19769.5
139.95/139.65 139.5/139.95 133.9/139.2 134.5/132.8 136.4/133.8
 23-08-2022 24-08-2022 25-08-2022 26-08-2022 29-08-2022
2594.00/2,646.80 2640.10/2,639.75 2648.95/2,632.05 2633.00/2,618.00 2585.00/2,597.65
312.95/315.90 315.75/314.10 315.45/312.35 314.75/312.90 310.00/313.55
1453.3/1,470.35 1,461.90/1,472.85 1479.9/1,464.85 1472.05/1,465.10 1437/1,439.40
1548/1,542.40 1535/1,537.50 1548/1,518.15 1535.15/1,521.55 1468.55/1,461.75
845.35/863.90 857.05/873.30 873.3/872.35 874.15/870.85 850.05/855.85
2602.05/2,592.75 2576/2,588.25 2601.2/2,574.20 2599.9/2,571.55 2550/2,575.80
508.25/521.90 519/519.30 521.95/520.40 523.8/523.80 511.3/514.85
707.95/737.60 698/738.75 698.2/741.00 688/730.85 700/720.60
7300/7342.2 7339.95/7304.7 7338.95/7316.65 7326/7296.35 7201.45/7341.9
1428/1462.05 1433/1427.05 1440/1431.9 1424.95/1433.6 1442/1430.25
310.95/313.15 309.5/310.85 308/309.5 310.9/308.15 310/309.95
1830/1844.5 1844.75/1833.9 1856.6/1835.55 1875/1851.1 1851.7/1884.6
3465/3458.45 3475/3473.9 3455/3460.5 3404/3439.65 3331/3396.15
4930/4900.2 4933.75/4925.35 4840/4905.25 4685/4785.95 4729.95/4691
1506.5/1553.06 1517.6/1508.58 1534.9/1518.53 1521/1524.39 1500/1522.42
8841.2/8921.95 8966.8/8841.2 9024/8966.7 9144.75/8959.45 8985/9173.05
957.75/966.05 962.9/957.75 965/958.1 951/957.2 952.15/951.05
730/745.55 724/728.5 735.2/721.6 730/730.5 727/730.45
2460/2446.95 2425.2/2432.8 2429.95/2423.65 2395/2416.4 2370/2384.95
442.8/435.85 436.15/440 437.05/435.5 429/432.35 428.95/429.6
919.8/910.4 919.5/915.95 901/918.5 915/897 918.7/917.25
812.9/801.65 811.1/810.25 811.05/807.25 802.8/807.2 800.85/802.3
6755/6677.85 6588.05/6775.2 6648/6588.05 6665/6602.7 6627.85/6651.3
19905/19652.95 19840/19921.5 19399/19850 19340.05/19365.9 19377/19458.8
136.3/136.5 135.1/136.5 134.35/136.25 136/135.65 136.7/136.7
 30-08-2022
2614.00/2,637.95
314.25/320.50
1446.45/1,486.10
1473.1/1,492.95
860.5/887.30
2588.7/2,659.85
518.2/514.85
677.95/726.60
7251.05/7261
1439/1446.15
304/307.5
1815/1855.75
3340.05/3324.55
4760/4769.05
1519.99/1507.31
8850/9003.4
954/952.15
726/730.8
2364.8/2376.25
426.2/429
939.95/918.7
770/801.25
6587.95/6657.65
19442/19255.2
134.1/138.4