Beekay Niryat Ltd

BSE :539546 Sector : Trading

Buy, Sell or Hold ?

Ask The Analyst

BSE

prev close

OPEN PRICE

bid price (qty)

offer price (qty)

volume

Today's low / high

52 WK low / high

NSE

prev close

open price

bid price (qty)

offer price (qty)

volume

Today's' low / high

52 WK low / high

Historical Data

Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
26 Apr 2024	47.60	47.99	47.99	47.25	33186	0.61%
25 Apr 2024	47.31	47.75	48.65	46.95	102350	-0.48%
24 Apr 2024	47.54	45.91	47.65	45.91	39619	1.91%
23 Apr 2024	46.65	45.50	47.00	45.50	40863	0.32%
22 Apr 2024	46.50	46.00	47.15	46.00	25873	0.76%
19 Apr 2024	46.15	46.10	46.99	45.40	35120	0.52%
18 Apr 2024	45.91	45.50	46.35	45.00	41408	1.57%
16 Apr 2024	45.20	46.44	46.44	45.00	44765	0.38%
15 Apr 2024	45.03	42.95	47.00	42.95	41651	-2.41%
12 Apr 2024	46.14	44.12	47.14	44.12	35041	0.24%
10 Apr 2024	46.03	45.50	46.72	45.50	35507	1.50%
09 Apr 2024	45.35	46.66	46.66	44.75	20054	-0.31%
08 Apr 2024	45.49	45.69	45.93	44.44	18275	0.71%
05 Apr 2024	45.17	46.69	46.69	45.00	26006	0.36%
04 Apr 2024	45.01	45.95	45.95	45.00	22958	-1.10%
03 Apr 2024	45.51	45.00	46.50	45.00	61152	2.34%
02 Apr 2024	44.47	46.47	46.47	43.90	53887	-1.22%
01 Apr 2024	45.02	46.50	46.50	44.12	35710	-0.38%
28 Mar 2024	45.19	45.90	46.00	44.50	38837	0.42%
27 Mar 2024	45.00	45.00	47.65	44.50	68979	-1.19%
26 Mar 2024	45.54	46.96	46.96	45.50	70950	-0.68%
22 Mar 2024	45.85	46.16	46.55	45.56	124094	-0.28%
21 Mar 2024	45.98	47.44	47.44	44.72	64404	-0.65%
20 Mar 2024	46.28	46.10	46.50	44.63	52979	3.95%
19 Mar 2024	44.52	44.47	45.25	44.00	15266	0.11%
18 Mar 2024	44.47	44.00	45.00	43.99	16429	2.11%
15 Mar 2024	43.55	43.99	45.00	40.89	44825	1.26%
14 Mar 2024	43.01	39.01	45.00	39.01	19893	-0.02%
13 Mar 2024	43.02	45.00	46.50	43.00	17782	-4.44%
12 Mar 2024	45.02	43.60	47.79	43.60	32903	-2.22%
11 Mar 2024	46.04	47.00	48.19	46.02	20583	-2.04%
07 Mar 2024	47.00	48.37	48.37	45.80	53114	-0.44%
06 Mar 2024	47.21	48.45	48.45	46.23	74108	0.45%
05 Mar 2024	47.00	44.51	48.74	44.51	90510	3.30%
04 Mar 2024	45.50	45.98	47.30	45.00	53028	-0.96%
02 Mar 2024	45.94	46.55	46.95	45.01	3177	0.66%
01 Mar 2024	45.64	43.85	46.20	43.85	66401	1.90%
29 Feb 2024	44.79	44.84	44.84	43.50	26894	-0.18%
28 Feb 2024	44.87	44.83	45.90	44.25	3271	0.09%
27 Feb 2024	44.83	44.40	45.79	43.20	38433	3.27%
26 Feb 2024	43.41	46.00	46.00	43.01	5587	-0.85%
23 Feb 2024	43.78	41.70	44.95	41.70	39892	2.89%
22 Feb 2024	42.55	43.75	43.75	41.25	45748	1.09%
21 Feb 2024	42.09	43.33	43.33	42.01	7273	0.05%
20 Feb 2024	42.07	43.39	43.39	42.00	7101	-1.27%
19 Feb 2024	42.61	42.60	43.89	42.20	6073	1.65%
16 Feb 2024	41.92	42.50	45.20	40.25	52474	1.95%
15 Feb 2024	41.12	40.49	41.80	40.00	14214	0.39%
14 Feb 2024	40.96	41.70	41.70	39.80	15323	1.41%
13 Feb 2024	40.39	41.65	41.65	38.50	8853	0.57%
12 Feb 2024	40.16	39.90	42.79	39.90	29248	0.32%
09 Feb 2024	40.03	42.98	42.98	39.59	8527	-1.67%
08 Feb 2024	40.71	40.78	41.73	40.01	6407	1.75%
07 Feb 2024	40.01	41.65	41.65	40.00	15069	-2.58%
06 Feb 2024	41.07	41.80	43.93	40.85	25352	-1.51%
05 Feb 2024	41.70	42.98	42.98	40.41	33358	4.35%
02 Feb 2024	39.96	41.17	41.17	36.61	26479	4.33%
01 Feb 2024	38.30	38.59	38.59	38.00	17887	1.24%
31 Jan 2024	37.83	36.81	38.50	36.81	13974	1.12%
30 Jan 2024	37.41	36.21	38.66	36.21	27311	-0.93%
29 Jan 2024	37.76	38.99	38.99	37.36	31377	-0.55%
25 Jan 2024	37.97	39.00	39.00	37.06	9035	1.23%
24 Jan 2024	37.51	38.88	38.88	37.12	1193	1.27%
23 Jan 2024	37.04	38.98	38.98	37.03	12357	-2.11%
20 Jan 2024	37.84	38.99	38.99	37.01	7147	0.91%
19 Jan 2024	37.50	39.48	39.48	37.18	18852	-0.56%
18 Jan 2024	37.71	39.48	39.48	36.00	10974	-0.42%
17 Jan 2024	37.87	38.00	39.48	37.65	5438	0.19%
16 Jan 2024	37.80	38.94	38.94	35.50	30899	1.83%
15 Jan 2024	37.12	37.45	37.99	36.90	24715	-2.26%
12 Jan 2024	37.98	38.59	38.59	35.55	46188	3.29%
11 Jan 2024	36.77	35.79	36.77	35.50	44713	5.00%
10 Jan 2024	35.02	35.90	35.90	33.50	28325	0.09%
09 Jan 2024	34.99	35.77	35.77	34.70	2365	1.13%
08 Jan 2024	34.60	35.49	35.49	34.15	15632	-1.14%
05 Jan 2024	35.00	34.31	35.83	34.31	10671	0.00%
04 Jan 2024	35.00	35.23	35.80	34.52	15485	-0.40%
03 Jan 2024	35.14	35.34	35.34	34.50	5931	0.66%
02 Jan 2024	34.91	35.34	35.34	34.90	9297	-1.22%
01 Jan 2024	35.34	35.18	35.86	34.80	31415	0.45%
29 Dec 2023	35.18	35.80	35.80	34.50	20554	0.54%
28 Dec 2023	34.99	35.10	35.10	34.07	27953	0.26%
27 Dec 2023	34.90	35.00	35.50	34.50	14593	-0.29%
26 Dec 2023	35.00	34.98	35.86	34.00	9572	1.04%
22 Dec 2023	34.64	34.63	35.58	34.07	8281	0.73%
21 Dec 2023	34.39	33.25	34.83	33.25	1265	1.00%
20 Dec 2023	34.05	34.69	34.97	33.80	11004	-0.67%
19 Dec 2023	34.28	34.27	34.86	33.65	5450	0.12%
18 Dec 2023	34.24	34.23	34.91	33.00	11391	0.03%
15 Dec 2023	34.23	35.40	35.40	33.50	16201	-1.64%
14 Dec 2023	34.80	35.38	35.49	34.00	4568	0.87%
13 Dec 2023	34.50	34.00	34.93	33.55	26532	3.02%
12 Dec 2023	33.49	33.97	35.00	33.11	6966	-1.41%
11 Dec 2023	33.97	32.52	34.09	32.01	14728	4.30%
08 Dec 2023	32.57	33.86	33.86	32.50	21624	0.22%
07 Dec 2023	32.50	32.94	33.00	31.40	20910	0.59%
06 Dec 2023	32.31	32.91	32.97	31.78	8628	-2.03%
05 Dec 2023	32.98	32.90	33.38	32.40	12330	0.12%
04 Dec 2023	32.94	33.90	33.90	32.50	26014	-0.87%
01 Dec 2023	33.23	33.49	34.65	33.00	15265	0.70%
30 Nov 2023	33.00	33.63	33.63	31.35	11712	0.00%
29 Nov 2023	33.00	32.51	33.64	32.51	7829	-0.36%
28 Nov 2023	33.12	34.50	34.50	32.86	17299	-0.21%
24 Nov 2023	33.19	34.68	34.90	33.00	20831	-1.75%
23 Nov 2023	33.78	35.24	35.24	33.45	47183	-1.63%
22 Nov 2023	34.34	34.50	35.00	33.50	2177	1.27%
21 Nov 2023	33.91	34.10	34.15	33.16	7186	0.09%
20 Nov 2023	33.88	34.50	34.50	33.04	3642	-0.47%
17 Nov 2023	34.04	33.90	34.91	33.90	6661	1.31%
16 Nov 2023	33.60	34.05	34.89	33.50	53476	0.96%
15 Nov 2023	33.28	33.00	35.00	33.00	10232	-1.71%
13 Nov 2023	33.86	32.60	33.90	32.60	10390	1.23%
12 Nov 2023	33.45	35.46	35.46	33.03	17667	-3.77%
10 Nov 2023	34.76	35.40	35.40	34.00	7647	2.06%
09 Nov 2023	34.06	35.30	35.50	34.00	9197	-0.96%
08 Nov 2023	34.39	35.30	35.30	33.95	22846	-0.17%
07 Nov 2023	34.45	35.91	35.91	34.10	5199	-1.26%
06 Nov 2023	34.89	35.75	35.80	34.50	26357	-1.19%
03 Nov 2023	35.31	34.00	35.58	33.80	13843	4.19%
02 Nov 2023	33.89	33.75	34.49	33.50	15653	2.63%
01 Nov 2023	33.02	31.51	33.07	31.50	12844	4.79%
31 Oct 2023	31.51	31.85	32.00	31.01	6337	-0.41%
30 Oct 2023	31.64	31.90	32.58	30.30	15950	-0.66%
27 Oct 2023	31.85	32.30	32.36	31.00	32102	3.34%
26 Oct 2023	30.82	27.91	30.83	27.91	64595	4.94%
25 Oct 2023	29.37	31.50	31.50	29.12	112742	-9.21%
23 Oct 2023	32.35	33.50	36.00	32.35	126596	-9.99%
20 Oct 2023	35.94	43.40	43.40	35.94	302038	-19.99%
19 Oct 2023	44.92	55.75	55.99	44.91	323474	-19.97%
18 Oct 2023	56.13	57.51	58.50	55.27	377737	-0.67%
17 Oct 2023	56.51	58.50	58.93	56.00	356138	-1.31%
16 Oct 2023	57.26	58.48	59.00	56.20	252216	0.23%
13 Oct 2023	57.13	59.00	59.00	56.00	359040	-2.36%
12 Oct 2023	58.51	59.00	61.00	57.75	209278	1.67%
11 Oct 2023	57.55	59.90	60.00	57.25	171744	-1.32%
10 Oct 2023	58.32	57.90	61.80	57.00	366333	3.29%
09 Oct 2023	56.46	65.20	65.20	55.00	385596	-15.33%
06 Oct 2023	66.68	69.05	69.88	65.00	192045	-3.43%
05 Oct 2023	69.05	72.88	72.88	67.51	314348	-2.17%
04 Oct 2023	70.58	70.99	74.40	68.25	289892	1.85%
03 Oct 2023	69.30	70.00	70.00	68.00	200145	1.54%
29 Sep 2023	68.25	67.29	71.90	65.05	132694	3.87%
28 Sep 2023	65.71	66.92	67.47	64.00	170075	-0.32%
27 Sep 2023	65.92	65.50	67.00	63.99	163538	2.36%
26 Sep 2023	64.40	64.00	64.88	63.90	100017	0.34%
25 Sep 2023	64.18	65.50	67.50	63.00	257114	-1.32%
22 Sep 2023	65.04	64.01	67.39	64.01	117496	0.57%
21 Sep 2023	64.67	66.00	67.82	64.00	180690	-3.22%
20 Sep 2023	66.82	68.20	68.20	65.00	147334	-0.10%
18 Sep 2023	66.89	66.02	68.20	61.00	243607	1.67%
15 Sep 2023	65.79	65.02	66.97	65.00	149378	1.18%
14 Sep 2023	65.02	63.00	66.10	62.90	152555	3.93%
13 Sep 2023	62.56	63.60	63.79	61.10	135827	0.14%
12 Sep 2023	62.47	63.45	63.85	61.00	230736	-0.64%
11 Sep 2023	62.87	62.99	63.88	60.65	189520	1.09%
08 Sep 2023	62.19	59.75	63.30	59.00	160893	5.51%
07 Sep 2023	58.94	56.80	59.89	56.52	240305	2.77%
06 Sep 2023	57.35	59.00	59.80	56.00	98310	-2.42%
05 Sep 2023	58.77	60.00	60.30	58.05	261705	-0.52%
04 Sep 2023	59.08	59.89	59.89	57.31	284879	1.83%
01 Sep 2023	58.02	59.98	59.98	56.95	63464	-0.09%
31 Aug 2023	58.07	59.59	63.40	56.75	132204	-0.90%
30 Aug 2023	58.60	61.85	65.49	58.06	103932	-1.33%
29 Aug 2023	59.39	61.00	61.00	56.65	111080	-1.13%
28 Aug 2023	60.07	60.00	62.50	59.40	94648	-1.38%
25 Aug 2023	60.91	58.57	62.46	58.57	265912	1.91%
24 Aug 2023	59.77	61.50	62.50	55.65	283855	-2.35%
23 Aug 2023	61.21	62.29	62.30	59.50	208708	0.77%
22 Aug 2023	60.74	60.60	63.85	60.20	188663	-1.65%
21 Aug 2023	61.76	64.47	64.47	60.35	217561	-1.87%
18 Aug 2023	62.94	61.80	64.49	59.70	446888	-0.33%
17 Aug 2023	63.15	60.50	65.45	59.99	378115	4.24%
16 Aug 2023	60.58	61.00	62.99	55.62	242043	-0.93%
14 Aug 2023	61.15	64.00	65.38	60.50	224310	-5.60%
11 Aug 2023	64.78	65.57	65.57	55.10	389498	0.78%
10 Aug 2023	64.28	62.76	66.90	60.20	564855	4.95%
09 Aug 2023	61.25	64.93	64.93	59.90	361660	-0.23%
08 Aug 2023	61.39	60.00	67.00	60.00	363504	2.42%
07 Aug 2023	59.94	61.65	62.94	59.25	319847	0.44%
04 Aug 2023	59.68	59.88	60.79	58.75	140184	1.31%
03 Aug 2023	58.91	60.98	60.98	58.35	83729	-3.32%
02 Aug 2023	60.93	61.49	61.49	58.16	167617	1.96%
01 Aug 2023	59.76	61.70	63.05	59.50	85440	-3.14%
31 Jul 2023	61.70	54.03	62.99	54.03	138184	14.62%
28 Jul 2023	53.83	63.00	64.00	48.80	117846	-11.26%
27 Jul 2023	60.66	61.99	63.70	59.15	103812	1.51%
26 Jul 2023	59.76	58.33	60.98	56.79	125201	2.84%
25 Jul 2023	58.11	54.80	58.90	54.80	88510	2.50%
24 Jul 2023	56.69	57.20	59.23	55.03	81373	-0.89%
21 Jul 2023	57.20	58.20	58.50	47.90	405621	0.95%
20 Jul 2023	56.66	59.50	59.50	55.90	80240	-2.36%
19 Jul 2023	58.03	58.48	59.49	56.00	247719	1.82%
18 Jul 2023	56.99	57.99	57.99	55.90	37789	1.79%
17 Jul 2023	55.99	57.99	58.04	54.60	144421	-0.16%
14 Jul 2023	56.08	58.00	59.39	53.22	76349	-3.31%
13 Jul 2023	58.00	59.90	59.90	57.02	112053	3.26%
12 Jul 2023	56.17	60.00	66.00	55.50	118424	-5.56%
11 Jul 2023	59.48	61.90	63.05	48.25	124798	0.03%
10 Jul 2023	59.46	62.00	62.00	58.12	81525	-1.03%
07 Jul 2023	60.08	57.49	61.00	56.75	83289	4.14%
06 Jul 2023	57.69	56.01	58.75	55.11	37549	1.21%
05 Jul 2023	57.00	56.39	58.01	55.00	33193	1.12%
04 Jul 2023	56.37	58.01	58.57	56.00	30327	-2.79%
03 Jul 2023	57.99	59.00	61.84	56.80	93014	-1.16%
30 Jun 2023	58.67	58.50	59.65	56.00	310577	1.93%
28 Jun 2023	57.56	57.70	59.90	54.10	53399	0.61%
27 Jun 2023	57.21	60.16	60.16	54.00	85491	-3.00%
26 Jun 2023	58.98	59.49	60.50	55.85	85154	0.46%
23 Jun 2023	58.71	60.80	62.99	57.00	87392	-2.35%
22 Jun 2023	60.12	59.00	64.00	59.00	118292	1.25%
21 Jun 2023	59.38	60.25	60.50	58.99	82242	0.97%
20 Jun 2023	58.81	60.30	60.31	57.80	69804	-0.46%
19 Jun 2023	59.08	60.00	60.95	59.00	51193	-1.27%
16 Jun 2023	59.84	60.50	60.99	59.30	104766	-0.03%
15 Jun 2023	59.86	61.47	61.47	59.01	112188	-0.37%
14 Jun 2023	60.08	60.95	61.83	58.60	155497	-1.67%
13 Jun 2023	61.10	60.01	63.45	58.00	217955	0.26%
12 Jun 2023	60.94	63.88	63.88	60.00	67394	-0.21%
09 Jun 2023	61.07	62.75	66.25	60.00	150433	0.16%
08 Jun 2023	60.97	58.99	63.99	58.00	225097	5.01%
07 Jun 2023	58.06	58.50	58.90	56.06	103950	0.50%
06 Jun 2023	57.77	58.79	58.80	57.25	79127	-1.23%
05 Jun 2023	58.49	58.00	60.90	57.60	67311	-0.37%
02 Jun 2023	58.71	59.00	59.97	57.01	96885	0.29%
01 Jun 2023	58.54	60.95	60.95	57.00	102001	0.38%
31 May 2023	58.32	58.50	58.99	56.90	179543	1.18%
30 May 2023	57.64	59.00	59.00	56.69	45464	-1.25%
29 May 2023	58.37	60.35	60.35	57.80	54531	-0.63%
26 May 2023	58.74	59.50	59.50	58.00	44136	0.95%
25 May 2023	58.19	58.01	59.95	57.00	60392	0.99%
24 May 2023	57.62	63.45	63.45	57.00	40020	-5.29%
23 May 2023	60.84	64.67	64.67	58.00	138834	-1.86%
22 May 2023	61.99	63.80	63.80	61.22	46763	1.29%
19 May 2023	61.20	61.00	62.90	59.76	93113	-0.18%
18 May 2023	61.31	60.99	62.97	59.50	42444	5.43%
17 May 2023	58.15	57.91	58.99	57.01	87416	2.74%
16 May 2023	56.60	57.97	58.85	55.50	84473	-1.24%
15 May 2023	57.31	57.00	57.87	55.00	26547	-0.37%
12 May 2023	57.52	60.38	60.38	56.50	27333	-2.84%
11 May 2023	59.20	59.98	59.98	57.11	38046	3.21%
10 May 2023	57.36	60.97	60.97	57.00	30329	-3.42%
09 May 2023	59.39	61.50	61.50	57.11	46287	-0.30%
08 May 2023	59.57	60.35	60.35	58.06	27651	2.88%
05 May 2023	57.90	59.99	59.99	56.50	71272	-2.34%
04 May 2023	59.29	57.69	59.80	57.25	47345	2.81%
03 May 2023	57.67	56.00	57.94	54.00	126183	2.02%
02 May 2023	56.53	54.19	57.99	54.19	87594	7.15%
28 Apr 2023	52.76	59.69	59.69	52.11	56876	-8.88%
27 Apr 2023	57.90	58.49	60.00	57.00	56645	1.29%
26 Apr 2023	57.16	57.26	57.48	57.00	73095	-0.80%
25 Apr 2023	57.62	57.99	57.99	57.00	17882	0.40%
24 Apr 2023	57.39	59.89	59.89	56.06	140564	-0.49%
21 Apr 2023	57.67	58.95	58.95	57.00	138822	-0.40%
20 Apr 2023	57.90	57.00	58.40	57.00	105564	-0.86%
19 Apr 2023	58.40	58.90	58.90	57.25	25862	-0.90%
18 Apr 2023	58.93	59.40	59.40	58.25	29111	0.60%
17 Apr 2023	58.58	57.00	59.45	57.00	66273	4.46%
13 Apr 2023	56.08	58.00	58.00	55.25	26400	-4.79%
12 Apr 2023	58.90	59.49	59.50	57.80	74952	3.12%
11 Apr 2023	57.12	57.01	59.37	57.00	42932	0.19%
10 Apr 2023	57.01	58.00	58.89	56.39	146662	1.10%
06 Apr 2023	56.39	58.00	58.65	55.00	43437	0.25%
05 Apr 2023	56.25	56.59	56.59	55.00	36215	4.34%
03 Apr 2023	53.91	51.02	54.03	51.02	44954	4.74%
31 Mar 2023	51.47	49.67	52.36	47.55	126026	3.21%
29 Mar 2023	49.87	52.24	53.85	49.65	90905	-4.54%
28 Mar 2023	52.24	54.54	57.60	52.24	19108	-4.98%
27 Mar 2023	54.98	53.90	58.00	53.90	37353	-3.00%
24 Mar 2023	56.68	56.95	59.98	56.03	91204	-3.88%
23 Mar 2023	58.97	61.44	61.44	58.00	49095	0.46%
22 Mar 2023	58.70	58.05	62.69	58.00	75165	-3.36%
21 Mar 2023	60.74	61.89	62.82	60.01	146001	1.50%
20 Mar 2023	59.84	58.30	60.43	58.00	116812	2.64%
17 Mar 2023	58.30	58.39	59.07	53.45	76577	3.63%
16 Mar 2023	56.26	58.40	59.90	56.15	44386	-4.81%
15 Mar 2023	59.10	62.00	64.98	59.09	36311	-4.98%
14 Mar 2023	62.20	63.85	63.85	60.00	48192	-0.03%
13 Mar 2023	62.22	60.07	63.93	60.07	80967	1.78%
10 Mar 2023	61.13	61.95	62.29	57.90	56347	0.86%
09 Mar 2023	60.61	61.85	61.85	57.94	86893	1.05%
08 Mar 2023	59.98	62.13	63.85	59.30	54417	-3.46%
06 Mar 2023	62.13	64.68	65.80	61.75	59025	-4.42%
03 Mar 2023	65.00	65.95	65.95	64.68	72363	-1.26%
02 Mar 2023	65.83	67.82	67.82	64.60	57429	-0.24%
01 Mar 2023	65.99	65.10	68.16	65.10	60415	0.06%
28 Feb 2023	65.95	65.05	67.80	64.50	76708	1.46%
27 Feb 2023	65.00	67.75	67.75	63.60	85584	-2.84%
24 Feb 2023	66.90	68.95	68.95	65.95	76052	-0.67%
23 Feb 2023	67.35	68.75	68.75	66.10	65589	-0.81%
22 Feb 2023	67.90	66.65	70.60	64.75	49085	-0.37%
21 Feb 2023	68.15	69.75	69.95	66.55	56851	2.10%
20 Feb 2023	66.75	65.50	67.85	64.65	71412	1.52%
17 Feb 2023	65.75	66.00	66.00	63.40	62945	-0.30%
16 Feb 2023	65.95	68.85	68.85	64.65	81393	0.08%
15 Feb 2023	65.90	62.90	66.30	61.85	92237	4.19%
14 Feb 2023	63.25	60.40	63.25	58.40	165945	2.93%
13 Feb 2023	61.45	63.55	63.55	60.40	19011	-1.76%
10 Feb 2023	62.55	57.60	63.00	57.60	39698	3.22%
09 Feb 2023	60.60	64.95	64.95	60.60	45352	-4.94%
08 Feb 2023	63.75	61.30	64.35	61.30	17997	2.74%
07 Feb 2023	62.05	65.00	65.00	60.50	16665	-0.40%
06 Feb 2023	62.30	62.90	63.05	57.05	24981	3.75%
03 Feb 2023	60.05	55.15	60.20	55.05	15505	4.71%
02 Feb 2023	57.35	58.90	58.90	54.50	1307	1.77%
01 Feb 2023	56.35	53.85	56.50	51.20	10973	4.64%
31 Jan 2023	53.85	53.85	55.55	53.85	9221	-4.94%
30 Jan 2023	56.65	56.65	56.65	56.65	925	-4.95%
27 Jan 2023	59.60	62.70	62.70	59.60	4951	-4.94%
25 Jan 2023	62.70	62.70	62.70	62.70	1354	-5.00%
24 Jan 2023	66.00	66.05	66.05	66.00	5063	-4.97%
23 Jan 2023	69.45	73.95	74.00	69.45	24678	-4.99%
20 Jan 2023	73.10	73.45	73.45	71.65	25778	0.41%
19 Jan 2023	72.80	73.00	73.55	70.20	17634	-0.14%
18 Jan 2023	72.90	75.85	75.85	72.05	15903	-1.69%
17 Jan 2023	74.15	74.20	77.30	73.05	27274	-3.39%
16 Jan 2023	76.75	76.80	79.70	74.05	32699	-1.29%
13 Jan 2023	77.75	80.85	80.85	76.00	44743	-0.13%
12 Jan 2023	77.85	78.95	79.20	77.00	51600	3.18%
11 Jan 2023	75.45	76.00	76.50	72.20	20759	-0.66%
10 Jan 2023	75.95	76.85	76.85	73.65	13891	-0.52%
09 Jan 2023	76.35	74.05	78.50	74.05	21649	-0.13%
06 Jan 2023	76.45	77.50	78.00	74.40	37242	-0.59%
05 Jan 2023	76.90	76.00	79.00	72.30	38984	1.65%
04 Jan 2023	75.65	74.20	76.00	74.00	34049	-1.69%
03 Jan 2023	76.95	78.10	78.10	74.35	12019	0.92%
02 Jan 2023	76.25	78.70	78.70	73.55	14461	0.07%
30 Dec 2022	76.20	74.15	77.80	73.00	22290	2.76%
29 Dec 2022	74.15	80.65	80.65	73.05	40537	-3.51%
28 Dec 2022	76.85	75.00	79.80	72.95	67118	0.13%
27 Dec 2022	76.75	81.00	81.00	76.75	2516	-4.95%
26 Dec 2022	80.75	81.00	86.75	80.70	66938	-4.89%
23 Dec 2022	84.90	88.95	88.95	82.45	19547	-2.08%
22 Dec 2022	86.70	86.75	87.90	81.15	33510	1.52%
21 Dec 2022	85.40	89.70	91.25	82.65	36402	-1.78%
20 Dec 2022	86.95	86.95	88.60	82.15	23128	3.02%
19 Dec 2022	84.40	87.35	87.60	83.45	33928	1.14%
16 Dec 2022	83.45	77.50	84.35	77.50	39707	3.60%
15 Dec 2022	80.55	79.90	83.30	78.85	1868	-0.92%
14 Dec 2022	81.30	79.60	81.50	74.05	87111	4.70%
13 Dec 2022	77.65	81.60	83.00	77.00	29432	-2.08%
12 Dec 2022	79.30	80.00	80.20	77.00	54255	-0.88%
09 Dec 2022	80.00	79.60	80.00	76.00	26446	2.56%
08 Dec 2022	78.00	78.10	79.00	76.50	10059	-2.13%
07 Dec 2022	79.70	81.00	81.95	77.00	6030	0.06%
06 Dec 2022	79.65	81.90	82.55	76.05	48012	1.27%
05 Dec 2022	78.65	75.00	78.75	72.10	15682	4.87%
02 Dec 2022	75.00	75.00	75.00	70.20	25446	4.97%
01 Dec 2022	71.45	66.15	71.45	66.15	110408	5.00%
30 Nov 2022	68.05	69.85	69.85	65.10	39565	1.57%
29 Nov 2022	67.00	64.00	68.25	62.35	109651	3.08%
28 Nov 2022	65.00	68.65	68.70	64.00	54163	-3.42%
25 Nov 2022	67.30	66.65	67.30	63.70	51690	4.99%
24 Nov 2022	64.10	65.80	66.65	62.40	34386	0.39%
23 Nov 2022	63.85	61.80	66.10	61.10	65750	-0.31%
22 Nov 2022	64.05	68.00	68.00	62.40	139908	-1.76%
21 Nov 2022	65.20	65.00	68.15	64.35	39618	0.38%
18 Nov 2022	64.95	62.10	65.00	62.10	73342	4.59%
17 Nov 2022	62.10	59.80	62.90	59.45	62170	3.41%
16 Nov 2022	60.05	58.30	61.00	58.00	62776	0.08%
15 Nov 2022	60.00	60.00	60.40	58.00	72330	0.00%
14 Nov 2022	60.00	64.40	64.40	58.70	67316	-2.20%
11 Nov 2022	61.35	60.05	61.40	57.00	58559	4.69%
10 Nov 2022	58.60	56.35	61.00	55.60	61213	0.69%
09 Nov 2022	58.20	58.65	59.75	56.10	66537	2.11%
07 Nov 2022	57.00	58.00	60.80	55.70	97005	-1.89%
04 Nov 2022	58.10	57.00	59.50	54.30	204715	2.38%
03 Nov 2022	56.75	52.15	56.75	51.35	46976	5.00%
02 Nov 2022	54.05	55.00	57.00	53.50	27182	-3.40%
01 Nov 2022	55.95	61.70	61.70	55.90	50101	-4.85%
31 Oct 2022	58.80	58.75	58.80	57.10	6747	5.00%
28 Oct 2022	56.00	54.50	56.00	51.80	25737	4.19%
27 Oct 2022	53.75	58.00	58.00	52.90	67998	-2.71%
25 Oct 2022	55.25	55.25	55.25	55.25	3755	4.94%
24 Oct 2022	52.65	52.80	54.25	51.00	8255	1.74%
21 Oct 2022	51.75	48.70	52.00	48.70	13703	4.44%
20 Oct 2022	49.55	50.00	52.20	47.50	22259	-0.90%
19 Oct 2022	50.00	49.95	50.80	47.05	20509	3.31%
18 Oct 2022	48.40	52.70	52.70	47.70	42581	-3.59%
17 Oct 2022	50.20	50.20	50.20	50.20	17026	4.91%
14 Oct 2022	47.85	45.50	47.85	45.50	28977	4.93%
13 Oct 2022	45.60	45.50	45.80	45.50	14801	4.47%
12 Oct 2022	43.65	46.50	46.95	42.85	3486	-2.78%
11 Oct 2022	44.90	48.50	48.50	44.20	11964	-3.44%
10 Oct 2022	46.50	45.95	47.30	45.10	22708	3.22%
07 Oct 2022	45.05	40.90	45.20	40.90	15780	4.65%
06 Oct 2022	43.05	44.05	45.80	41.85	41678	-2.16%
04 Oct 2022	44.00	43.10	44.05	40.60	16455	4.39%
03 Oct 2022	42.15	42.85	43.70	40.10	47104	0.36%
30 Sep 2022	42.00	42.25	42.25	40.65	45334	3.96%
29 Sep 2022	40.40	39.30	41.00	39.25	40716	2.41%
28 Sep 2022	39.45	39.60	41.20	39.30	41815	-2.23%
27 Sep 2022	40.35	39.60	41.55	39.55	25208	1.77%
26 Sep 2022	39.65	41.70	41.90	39.10	38280	-0.75%
23 Sep 2022	39.95	39.55	40.30	38.50	30639	3.10%
22 Sep 2022	38.75	40.55	40.55	37.00	44811	0.26%
21 Sep 2022	38.65	37.80	40.45	37.55	41993	-1.53%
20 Sep 2022	39.25	39.00	41.70	37.90	39256	-1.26%
19 Sep 2022	39.75	39.75	39.85	38.00	24400	4.61%
16 Sep 2022	38.00	36.80	38.00	36.50	10918	4.97%
15 Sep 2022	36.20	36.50	36.80	36.00	11541	-0.82%
14 Sep 2022	36.50	36.60	36.60	35.80	7282	1.96%
13 Sep 2022	35.80	35.05	35.80	35.05	11918	4.07%
12 Sep 2022	34.40	32.70	34.40	32.60	14249	4.88%
09 Sep 2022	32.80	33.80	33.80	32.60	8383	0.46%
08 Sep 2022	32.65	33.85	33.85	32.50	7938	-3.55%
07 Sep 2022	33.85	34.10	34.80	32.80	10430	-0.44%
06 Sep 2022	34.00	33.90	34.00	33.90	8172	-2.72%
05 Sep 2022	34.95	35.80	35.90	34.40	16689	-0.29%
02 Sep 2022	35.05	35.80	38.30	35.05	14755	-3.97%
01 Sep 2022	36.50	37.60	37.60	36.30	8627	0.14%
30 Aug 2022	36.45	37.80	37.80	36.45	1673	-1.75%
29 Aug 2022	37.10	37.00	37.60	36.65	555	-1.33%
26 Aug 2022	37.60	37.60	37.60	37.60	121	0.00%
25 Aug 2022	37.60	37.50	37.60	36.65	3014	2.59%
24 Aug 2022	36.65	37.45	37.60	36.65	56	-2.14%
23 Aug 2022	37.45	36.60	37.45	36.60	1049	2.32%
22 Aug 2022	36.60	37.85	37.85	36.60	1130	-3.30%
19 Aug 2022	37.85	37.10	37.85	37.10	1015	2.02%
18 Aug 2022	37.10	37.10	37.85	37.10	1183	-0.13%
17 Aug 2022	37.15	37.15	37.15	37.15	100	0.00%
16 Aug 2022	37.15	37.75	37.75	37.15	648	-1.59%
12 Aug 2022	37.75	37.10	37.75	37.10	153	0.00%
11 Aug 2022	37.75	36.50	37.75	36.50	417	0.00%
10 Aug 2022	37.75	37.75	37.75	37.25	4973	0.00%
08 Aug 2022	37.75	38.20	38.20	37.50	10681	0.40%
05 Aug 2022	37.60	37.60	39.00	37.10	35432	-1.05%
04 Aug 2022	38.00	37.60	38.00	37.50	2304	-0.26%
03 Aug 2022	38.10	37.50	38.10	37.50	2624	1.60%
02 Aug 2022	37.50	38.00	38.00	37.50	2941	0.00%
01 Aug 2022	37.50	37.55	38.10	37.50	5642	0.00%
29 Jul 2022	37.50	37.50	38.10	37.50	2650	-1.57%
28 Jul 2022	38.10	38.10	38.10	37.50	2125	1.60%
27 Jul 2022	37.50	37.50	38.10	37.50	619	-1.83%
26 Jul 2022	38.20	38.20	38.20	37.50	6498	1.87%
25 Jul 2022	37.50	37.00	38.10	37.00	6967	-0.13%
22 Jul 2022	37.55	36.85	38.20	36.85	4991	-1.18%
21 Jul 2022	38.00	38.00	38.60	38.00	2941	-1.55%
20 Jul 2022	38.60	39.90	39.90	38.05	4579	-3.14%
19 Jul 2022	39.85	39.90	39.90	39.80	272	0.89%
18 Jul 2022	39.50	38.90	39.90	37.05	6852	1.41%
15 Jul 2022	38.95	40.00	40.00	37.10	4976	1.70%
14 Jul 2022	38.30	40.00	40.50	38.00	26469	-4.25%
13 Jul 2022	40.00	37.90	40.00	37.85	2772	0.50%
12 Jul 2022	39.80	41.65	41.65	38.75	5884	-2.33%
11 Jul 2022	40.75	37.00	40.80	37.00	2757	4.76%
08 Jul 2022	38.90	40.90	42.90	38.90	5642	-4.89%
07 Jul 2022	40.90	38.90	40.90	38.90	10354	0.00%
06 Jul 2022	40.90	40.90	40.90	40.90	3140	-4.99%
05 Jul 2022	43.05	43.05	43.05	43.05	7706	-4.97%
04 Jul 2022	45.30	45.30	45.30	45.30	514	-4.93%
01 Jul 2022	47.65	52.60	52.60	47.65	10459	-4.99%
30 Jun 2022	50.15	50.15	50.15	45.50	35187	4.92%
29 Jun 2022	47.80	47.80	47.80	47.80	4586	4.94%
28 Jun 2022	45.55	45.55	45.55	45.55	157	4.95%
27 Jun 2022	43.40	43.40	43.40	43.40	11	4.96%
24 Jun 2022	41.35	41.35	41.35	41.35	8512	4.95%
23 Jun 2022	39.40	39.40	39.40	39.40	2275	4.93%
22 Jun 2022	37.55	37.45	37.55	37.45	6345	4.89%
21 Jun 2022	35.80	35.80	35.80	35.80	3218	4.99%
20 Jun 2022	34.10	31.05	34.10	31.05	17450	4.92%
17 Jun 2022	32.50	32.50	32.50	32.50	7836	-4.97%
16 Jun 2022	34.20	37.70	37.70	34.20	18403	-4.87%
15 Jun 2022	35.95	35.95	35.95	35.95	2574	4.96%
14 Jun 2022	34.25	34.25	34.25	34.25	3579	4.90%
13 Jun 2022	32.65	32.65	32.65	32.65	2850	4.98%
10 Jun 2022	31.10	31.10	31.10	31.10	6544	4.89%
09 Jun 2022	29.65	29.65	29.65	29.65	2408	4.96%
08 Jun 2022	28.25	28.25	28.25	28.25	5720	4.82%
07 Jun 2022	26.95	26.95	26.95	26.95	2743	4.86%
06 Jun 2022	25.70	25.70	25.70	25.70	2806	4.90%
03 Jun 2022	24.50	24.05	24.50	24.05	6343	4.93%
02 Jun 2022	23.35	23.00	23.35	23.00	10425	4.94%
01 Jun 2022	22.25	22.25	22.25	22.25	2241	4.85%
31 May 2022	21.22	21.22	21.22	21.22	1892	5.00%
30 May 2022	20.21	20.21	20.21	20.21	3356	4.99%
27 May 2022	19.25	19.25	19.25	19.25	4211	4.96%
26 May 2022	18.34	18.34	18.34	18.34	1317	4.98%
25 May 2022	17.47	17.47	17.47	17.47	915	4.99%
24 May 2022	16.64	16.60	16.64	16.60	1742	4.98%
23 May 2022	15.85	15.30	15.85	15.30	1342	4.97%
20 May 2022	15.10	13.68	15.10	13.68	5056	4.86%
19 May 2022	14.40	14.40	14.40	14.40	6881	4.73%
18 May 2022	13.75	13.27	13.75	13.27	2102	-1.50%
17 May 2022	13.96	13.96	13.96	13.96	2	4.96%
16 May 2022	13.30	13.30	13.30	13.30	200	2.31%
13 May 2022	13.00	13.00	13.00	13.00	1	0.00%
12 May 2022	13.00	13.30	13.30	13.00	12	-2.26%
11 May 2022	13.30	14.00	14.00	13.30	3217	-5.00%
10 May 2022	14.00	14.75	14.75	14.00	2010	-0.36%
09 May 2022	14.05	14.00	14.05	14.00	2265	4.46%
06 May 2022	13.45	12.25	13.45	12.25	3039	4.91%
05 May 2022	12.82	12.75	12.82	12.75	1007	-4.47%
04 May 2022	13.42	12.82	13.42	12.82	1800	-0.15%
02 May 2022	13.44	13.46	13.46	13.44	3395	-0.15%
29 Apr 2022	13.46	12.23	13.46	12.23	1233	4.83%
28 Apr 2022	12.84	13.90	13.90	12.84	2029	-4.82%
27 Apr 2022	13.49	12.60	13.49	12.60	907	1.81%
26 Apr 2022	13.25	12.28	13.25	12.28	5137	2.55%
25 Apr 2022	12.92	12.28	12.92	12.28	3155	0.00%
22 Apr 2022	12.92	12.96	12.96	12.92	9616	-5.00%
21 Apr 2022	13.60	13.00	13.60	13.00	212	4.62%
20 Apr 2022	13.00	13.55	13.55	13.00	532	-4.06%
19 Apr 2022	13.55	13.54	13.55	13.54	520	-4.91%
18 Apr 2022	14.25	14.78	14.78	14.25	11120	-1.72%
13 Apr 2022	14.50	14.78	14.78	14.50	5858	-1.89%
12 Apr 2022	14.78	14.25	14.78	14.25	433	2.28%
11 Apr 2022	14.45	14.77	14.77	14.30	671	-2.23%
08 Apr 2022	14.78	14.78	14.78	14.10	1960	0.00%
07 Apr 2022	14.78	14.08	14.78	14.08	11191	4.97%
06 Apr 2022	14.08	14.08	14.08	14.08	8280	5.00%
05 Apr 2022	13.41	13.41	13.41	13.41	11266	4.93%
04 Apr 2022	12.78	12.20	12.78	12.20	614	4.84%
01 Apr 2022	12.19	11.07	12.19	11.07	4665	4.64%
31 Mar 2022	11.65	11.01	11.65	11.01	113	4.48%
30 Mar 2022	11.15	11.66	11.66	11.15	2130	0.36%
29 Mar 2022	11.11	11.00	11.20	11.00	1585	-0.80%
28 Mar 2022	11.20	11.51	11.51	11.20	26632	-2.69%
25 Mar 2022	11.51	12.06	12.06	11.50	24253	0.17%
24 Mar 2022	11.49	11.49	11.49	11.49	10510	4.93%
23 Mar 2022	10.95	10.50	10.95	10.50	23814	4.78%
22 Mar 2022	10.45	9.01	10.45	9.01	48977	9.42%
21 Mar 2022	9.55	10.24	10.24	9.55	1780	2.14%
17 Mar 2022	9.35	9.86	9.86	9.24	62373	4.00%
16 Mar 2022	8.99	8.57	9.42	8.50	2069	4.90%
15 Mar 2022	8.57	7.50	8.57	7.50	13122	9.87%
14 Mar 2022	7.80	7.80	8.25	7.80	6192	0.00%
11 Mar 2022	7.80	7.35	7.85	7.35	91209	-3.70%
10 Mar 2022	8.10	8.89	8.89	7.41	1231	-0.61%
09 Mar 2022	8.15	9.20	9.20	7.91	2585	-2.98%
08 Mar 2022	8.40	8.35	9.00	8.35	47318	1.82%
07 Mar 2022	8.25	9.67	9.67	8.25	41150	-9.24%
04 Mar 2022	9.09	9.10	9.10	9.09	1678	9.78%
03 Mar 2022	8.28	9.55	9.99	8.28	1906	-10.00%
02 Mar 2022	9.20	9.40	9.40	8.95	146	2.79%
28 Feb 2022	8.95	8.50	8.95	8.50	458	5.29%
25 Feb 2022	8.50	8.70	8.70	8.50	1024	-9.96%
24 Feb 2022	9.44	8.19	9.44	8.19	581	3.74%
23 Feb 2022	9.10	9.29	9.29	9.05	482	7.57%
22 Feb 2022	8.46	8.46	10.34	8.46	1643	-10.00%
21 Feb 2022	9.40	9.40	9.40	9.40	4	0.00%
18 Feb 2022	9.40	9.40	9.40	9.40	63	0.00%
17 Feb 2022	9.40	8.10	9.40	8.10	1209	4.44%
16 Feb 2022	9.00	9.00	9.00	9.00	14	-7.12%
15 Feb 2022	9.69	9.69	9.69	9.69	155	0.00%
14 Feb 2022	9.69	9.88	9.88	9.69	527	-1.92%
11 Feb 2022	9.88	9.00	9.88	9.00	878	0.00%
10 Feb 2022	9.88	9.00	9.89	8.10	1288	9.78%
09 Feb 2022	9.00	8.50	9.15	8.40	1495	7.66%
08 Feb 2022	8.36	8.17	9.78	8.17	2291	-7.83%
07 Feb 2022	9.07	9.07	9.07	9.07	1	9.94%
04 Feb 2022	8.25	8.25	8.25	8.25	440	4.96%
03 Feb 2022	7.86	7.81	7.86	7.81	757	-4.38%
02 Feb 2022	8.22	8.22	8.22	8.22	4044	0.00%
01 Feb 2022	8.22	8.22	8.22	8.22	1721	-4.97%
31 Jan 2022	8.65	8.22	8.65	8.22	378	0.00%
28 Jan 2022	8.65	8.65	8.65	8.65	162	0.00%
27 Jan 2022	8.65	8.65	8.65	8.65	384	-4.95%
25 Jan 2022	9.10	9.10	9.10	9.10	26	0.00%
24 Jan 2022	9.10	9.27	9.27	9.10	1669	-1.83%
21 Jan 2022	9.27	9.27	9.27	8.82	2315	0.00%
20 Jan 2022	9.27	9.26	9.27	9.26	4562	-4.83%
19 Jan 2022	9.74	10.25	10.25	9.74	1675	-4.98%
18 Jan 2022	10.25	10.29	10.29	10.00	3507	4.59%
17 Jan 2022	9.80	9.80	9.80	9.25	13870	4.81%
14 Jan 2022	9.35	9.84	10.33	9.35	4614	-4.98%
13 Jan 2022	9.84	10.33	10.33	9.84	3147	0.00%
12 Jan 2022	9.84	9.87	9.87	9.00	8793	4.68%
11 Jan 2022	9.40	9.40	9.40	8.97	18491	4.68%
10 Jan 2022	8.98	8.95	8.98	8.95	814	4.91%
07 Jan 2022	8.56	8.56	8.56	8.56	235	4.90%
06 Jan 2022	8.16	8.16	8.16	8.16	2976	4.88%
05 Jan 2022	7.78	7.77	7.78	7.77	1075	4.99%
31 Dec 2021	7.41	7.41	7.41	7.41	11	4.96%
30 Dec 2021	7.06	7.06	7.06	7.06	261	4.90%
29 Dec 2021	6.73	6.73	6.73	6.73	1	4.99%
28 Dec 2021	6.41	6.41	6.41	6.41	2	4.91%
27 Dec 2021	6.11	6.11	6.11	6.11	6003	4.98%
24 Dec 2021	5.82	5.82	5.82	5.82	1	4.86%
23 Dec 2021	5.55	5.55	5.55	5.55	1	4.91%
22 Dec 2021	5.29	5.29	5.29	5.29	1	4.96%
21 Dec 2021	5.04	5.04	5.04	5.04	10	5.00%
20 Dec 2021	4.80	4.80	4.80	4.80	10000	4.12%
14 Dec 2021	4.61	4.61	4.61	4.61	1	-4.95%
10 Dec 2021	4.85	4.85	4.85	4.85	100	0.41%
08 Dec 2021	4.83	4.83	4.83	4.83	42	5.00%
06 Dec 2021	4.60	4.60	4.60	4.60	18	0.00%
02 Dec 2021	4.60	4.60	4.60	4.60	10010	1.10%
30 Nov 2021	4.55	4.55	4.55	4.55	13	-3.19%
29 Nov 2021	4.70	4.70	4.70	4.70	469	-4.08%
26 Nov 2021	4.90	4.90	4.90	4.90	2	-2.20%
24 Nov 2021	5.01	5.01	5.01	5.01	100	1.21%
22 Nov 2021	4.95	4.95	4.95	4.95	100	3.13%
18 Nov 2021	4.80	4.80	4.80	4.80	1580	-4.00%
16 Nov 2021	5.00	5.00	5.00	5.00	200	0.00%
12 Nov 2021	5.00	5.00	5.00	5.00	30	0.00%
11 Nov 2021	5.00	5.00	5.00	5.00	5638	-0.20%
10 Nov 2021	5.01	5.01	5.01	5.01	10	-4.57%
08 Nov 2021	5.25	5.25	5.25	5.25	170	0.00%
01 Nov 2021	5.25	5.25	5.25	5.25	4	-3.31%
21 Oct 2021	5.43	5.71	5.71	5.43	50	-4.90%
20 Oct 2021	5.71	5.71	5.71	5.71	225	0.18%
18 Oct 2021	5.70	5.70	5.70	5.70	1574	2.70%
14 Oct 2021	5.55	5.55	5.55	5.55	2	0.91%
13 Oct 2021	5.50	5.50	5.50	5.50	506	0.00%
08 Oct 2021	5.50	5.50	5.50	5.50	13024	-0.90%
06 Oct 2021	5.55	5.55	5.55	5.55	1010	0.36%
05 Oct 2021	5.53	5.53	5.53	5.53	20	0.18%
04 Oct 2021	5.52	5.52	5.52	5.52	11	4.94%
01 Oct 2021	5.26	5.26	5.26	5.26	20	-4.54%
30 Sep 2021	5.51	5.77	5.77	5.51	107	0.18%
28 Sep 2021	5.50	5.50	5.50	5.50	115	4.56%
27 Sep 2021	5.26	5.26	5.26	5.26	158	4.99%
24 Sep 2021	5.01	4.80	5.01	4.80	220	-0.60%
21 Sep 2021	5.04	5.26	5.26	5.04	31	0.60%
20 Sep 2021	5.01	5.01	5.01	5.01	327	-4.57%
17 Sep 2021	5.25	5.74	5.74	5.25	1220	-4.02%
15 Sep 2021	5.47	5.00	5.47	5.00	1029	4.99%
14 Sep 2021	5.21	5.21	5.21	5.21	201	0.39%
13 Sep 2021	5.19	5.19	5.19	5.19	35	-4.77%
09 Sep 2021	5.45	5.95	5.95	5.45	82	-4.55%
08 Sep 2021	5.71	5.71	6.31	5.71	335	-4.99%
07 Sep 2021	6.01	6.01	6.01	6.01	185	0.00%
06 Sep 2021	6.01	6.30	6.60	6.01	1749	-4.60%
03 Sep 2021	6.30	6.27	6.91	6.27	111	-4.40%
02 Sep 2021	6.59	6.59	7.27	6.59	165	-4.91%
01 Sep 2021	6.93	7.65	7.65	6.93	13	-4.94%
31 Aug 2021	7.29	6.65	7.29	6.65	9652	4.14%
30 Aug 2021	7.00	6.65	7.27	6.65	435	0.00%
27 Aug 2021	7.00	7.05	7.05	7.00	277	-0.71%
26 Aug 2021	7.05	7.50	7.78	7.05	4210	-4.86%
25 Aug 2021	7.41	7.42	7.75	7.41	50332	-4.88%
24 Aug 2021	7.79	8.30	8.30	7.79	50773	-5.00%
23 Aug 2021	8.20	8.20	8.20	8.20	15	4.46%
20 Aug 2021	7.85	7.87	7.87	7.85	4	4.67%
18 Aug 2021	7.50	7.50	7.70	7.50	44894	1.35%
17 Aug 2021	7.40	7.50	7.50	7.25	2400	2.07%
16 Aug 2021	7.25	7.20	7.56	7.20	5278	0.69%
13 Aug 2021	7.20	6.50	7.20	6.50	855	9.92%
12 Aug 2021	6.55	6.00	6.55	6.00	3426	9.17%
11 Aug 2021	6.00	6.58	6.58	6.00	6817	0.17%
10 Aug 2021	5.99	5.87	6.00	5.06	52206	6.96%
09 Aug 2021	5.60	5.90	5.90	5.60	3005	0.54%
05 Aug 2021	5.57	5.31	5.57	5.31	33	4.90%
04 Aug 2021	5.31	5.83	5.83	5.31	2781	-4.84%
03 Aug 2021	5.58	5.58	5.58	5.58	300	-4.94%
02 Aug 2021	5.87	5.87	5.87	5.87	5	0.00%
29 Jul 2021	5.87	5.70	5.87	5.70	172	-0.34%
28 Jul 2021	5.89	5.90	5.90	5.61	4280	-0.17%
27 Jul 2021	5.90	5.90	5.90	5.90	525	3.15%
26 Jul 2021	5.72	5.45	5.72	5.45	3406	4.95%
23 Jul 2021	5.45	5.45	5.45	5.45	1164	-4.39%
22 Jul 2021	5.70	6.10	6.10	5.70	149	-2.90%
20 Jul 2021	5.87	5.87	5.87	5.87	1	0.00%
19 Jul 2021	5.87	5.93	5.93	5.87	16	1.73%
16 Jul 2021	5.77	5.89	5.89	5.77	68	2.49%
15 Jul 2021	5.63	5.26	5.63	5.26	589	4.07%
14 Jul 2021	5.41	5.88	5.88	5.41	10533	-4.75%
13 Jul 2021	5.68	5.70	5.70	5.35	6105	3.84%
12 Jul 2021	5.47	5.50	5.50	5.47	1300	-4.87%
09 Jul 2021	5.75	5.25	5.75	5.25	681	4.55%
08 Jul 2021	5.50	5.60	5.60	5.08	1793	3.00%
07 Jul 2021	5.34	5.34	5.34	5.34	1020	-4.98%
06 Jul 2021	5.62	5.70	5.70	5.62	1364	-4.91%
05 Jul 2021	5.91	5.91	5.91	5.91	1684	-4.98%
02 Jul 2021	6.22	6.24	6.24	6.22	710	-0.32%
01 Jul 2021	6.24	6.30	6.30	6.24	2168	-0.95%
30 Jun 2021	6.30	6.30	6.30	6.30	405	-3.08%
29 Jun 2021	6.50	6.61	6.61	6.50	496	3.17%
28 Jun 2021	6.30	6.30	6.30	6.30	400	0.00%
25 Jun 2021	6.30	6.43	6.43	6.30	160	-2.02%
24 Jun 2021	6.43	6.48	6.48	6.25	1448	4.05%
23 Jun 2021	6.18	6.00	6.18	5.99	3335	-1.90%
22 Jun 2021	6.30	6.45	6.45	5.88	2001	1.94%
17 Jun 2021	6.18	6.45	6.45	6.18	274	0.00%
16 Jun 2021	6.18	6.29	6.29	5.70	476	3.00%
15 Jun 2021	6.00	5.85	6.00	5.85	400	-2.44%
14 Jun 2021	6.15	5.60	6.15	5.60	826	4.41%
11 Jun 2021	5.89	5.65	5.92	5.65	202700	4.25%
10 Jun 2021	5.65	5.65	5.80	5.65	8691	-4.88%
09 Jun 2021	5.94	6.10	6.54	5.94	24074	-4.96%
08 Jun 2021	6.25	5.76	6.25	5.75	8532	4.34%
07 Jun 2021	5.99	6.00	6.00	5.66	3217	2.39%
04 Jun 2021	5.85	5.42	5.90	5.42	3440	3.72%
03 Jun 2021	5.64	5.41	5.64	5.15	2548	4.25%
02 Jun 2021	5.41	5.41	5.41	5.41	805	-4.92%
01 Jun 2021	5.69	5.70	5.70	5.18	562	4.40%
31 May 2021	5.45	5.95	5.95	5.45	111	-4.55%
28 May 2021	5.71	5.71	5.71	5.71	1	0.00%
27 May 2021	5.71	5.71	5.71	5.71	140	0.00%
26 May 2021	5.71	5.72	5.72	5.71	501	-0.17%
24 May 2021	5.72	5.72	5.72	5.72	390	3.81%
21 May 2021	5.51	6.09	6.09	5.51	2160	-5.00%
20 May 2021	5.80	5.32	5.80	5.32	310	3.76%
19 May 2021	5.59	5.60	5.60	5.59	231	4.68%
18 May 2021	5.34	5.34	5.34	5.34	93	4.91%
17 May 2021	5.09	4.85	5.09	4.85	880	4.95%
14 May 2021	4.85	4.62	4.85	4.62	275	4.98%
12 May 2021	4.62	4.62	4.62	4.62	50	5.00%
11 May 2021	4.40	4.01	4.40	4.01	12607	4.27%
10 May 2021	4.22	4.00	4.22	3.82	14651	4.98%
07 May 2021	4.02	3.99	4.39	3.99	964	-4.06%
06 May 2021	4.19	4.19	4.62	4.19	2239	-4.77%
05 May 2021	4.40	4.00	4.40	3.99	441	4.76%
04 May 2021	4.20	3.99	4.20	3.99	724	0.00%
03 May 2021	4.20	4.00	4.20	4.00	599	-0.24%
30 Apr 2021	4.21	4.21	4.21	4.21	1226	-4.97%
29 Apr 2021	4.43	4.43	4.43	4.43	1243	-4.94%
28 Apr 2021	4.66	4.66	4.66	4.66	1925	-4.90%
27 Apr 2021	4.90	4.89	5.39	4.89	1026	-4.67%
26 Apr 2021	5.14	4.89	5.14	4.89	1061	0.00%
23 Apr 2021	5.14	5.14	5.14	5.14	460	-4.99%
22 Apr 2021	5.41	5.15	5.41	5.15	125	-0.18%
20 Apr 2021	5.42	5.42	5.42	5.42	285	-4.91%
19 Apr 2021	5.70	5.70	5.70	5.70	1210	-4.84%
16 Apr 2021	5.99	5.99	5.99	5.99	245	-4.92%
15 Apr 2021	6.30	6.30	6.30	6.30	2	5.00%
13 Apr 2021	6.00	6.19	6.49	5.89	410	-3.07%
09 Apr 2021	6.19	6.51	6.51	6.19	451	-4.92%
06 Apr 2021	6.51	6.51	6.51	6.51	15	0.00%
05 Apr 2021	6.51	6.51	6.51	6.51	310	-4.96%
01 Apr 2021	6.85	6.85	6.85	6.85	99	0.00%
31 Mar 2021	6.85	6.85	6.85	6.85	4	0.00%
26 Mar 2021	6.85	6.85	6.85	6.85	1	-4.99%
25 Mar 2021	7.21	6.53	7.21	6.53	50	4.95%
23 Mar 2021	6.87	6.87	6.87	6.87	301	0.00%
22 Mar 2021	6.87	6.53	6.87	6.53	10110	0.00%
18 Mar 2021	6.87	6.56	6.87	6.56	12	4.73%
17 Mar 2021	6.56	6.56	6.56	6.56	1	0.00%
16 Mar 2021	6.56	6.56	6.56	6.56	100	-4.93%
15 Mar 2021	6.90	6.90	6.90	6.90	1	0.00%
12 Mar 2021	6.90	6.90	6.90	6.90	1	4.70%
10 Mar 2021	6.59	6.61	6.61	6.59	98	4.60%
09 Mar 2021	6.30	6.30	6.30	6.30	1	0.00%
08 Mar 2021	6.30	6.30	6.30	6.30	10	0.00%
05 Mar 2021	6.30	5.82	6.30	5.82	52	2.94%
04 Mar 2021	6.12	6.12	6.44	6.12	490	-4.97%
03 Mar 2021	6.44	6.44	6.44	6.44	50	4.72%
02 Mar 2021	6.15	5.62	6.19	5.62	413	4.06%
01 Mar 2021	5.91	5.91	5.91	5.91	500	-4.98%
26 Feb 2021	6.22	6.22	6.22	6.22	522	-4.89%
25 Feb 2021	6.54	6.54	6.54	6.54	5	4.98%
24 Feb 2021	6.23	6.23	6.23	6.23	11	-4.89%
23 Feb 2021	6.55	6.55	6.55	6.55	101	-4.93%
22 Feb 2021	6.89	6.89	6.89	6.89	151	-0.14%
19 Feb 2021	6.90	6.92	6.92	6.90	13	-0.29%
18 Feb 2021	6.92	6.85	6.92	6.85	26	4.85%
16 Feb 2021	6.60	6.68	6.68	6.60	3	3.61%
15 Feb 2021	6.37	6.37	6.37	6.37	54	-4.93%
12 Feb 2021	6.70	7.02	7.02	6.70	2345	0.00%
11 Feb 2021	6.70	6.70	6.70	6.70	11	-1.47%
10 Feb 2021	6.80	6.25	6.88	6.25	1389	3.50%
09 Feb 2021	6.57	6.25	6.57	6.25	943	0.00%
08 Feb 2021	6.57	6.56	7.22	6.56	841	-4.78%
05 Feb 2021	6.90	6.33	6.90	6.33	17	3.60%
04 Feb 2021	6.66	6.66	6.66	6.66	15	0.00%
03 Feb 2021	6.66	6.69	6.69	6.66	1813	4.39%
02 Feb 2021	6.38	6.38	6.38	6.38	1002	4.93%
01 Feb 2021	6.08	5.79	6.08	5.79	336	-0.16%
29 Jan 2021	6.09	5.52	6.09	5.52	35	5.00%
28 Jan 2021	5.80	6.30	6.30	5.80	1415	-4.92%
27 Jan 2021	6.10	6.18	6.18	6.10	824	3.57%
25 Jan 2021	5.89	5.95	5.95	5.89	393	-1.01%
22 Jan 2021	5.95	5.42	5.95	5.42	1450	4.39%
21 Jan 2021	5.70	5.20	5.72	5.20	3761	4.59%
20 Jan 2021	5.45	5.41	5.97	5.41	3135	-4.22%
19 Jan 2021	5.69	5.69	5.69	5.69	450	0.00%
18 Jan 2021	5.69	5.96	5.96	5.69	565	0.00%
15 Jan 2021	5.69	5.69	5.69	5.69	20	4.98%
14 Jan 2021	5.42	5.42	5.90	5.42	1625	-4.91%
13 Jan 2021	5.70	5.70	6.28	5.70	2328	-4.84%
12 Jan 2021	5.99	6.06	6.06	5.50	55	3.63%
11 Jan 2021	5.78	5.80	6.08	5.78	224	-4.93%
08 Jan 2021	6.08	5.78	6.38	5.78	1142	0.00%
07 Jan 2021	6.08	6.20	6.20	6.08	387	-5.00%
06 Jan 2021	6.40	6.45	6.45	6.40	202	4.07%
05 Jan 2021	6.15	6.15	6.15	6.15	1000	-0.16%
04 Jan 2021	6.16	6.16	6.16	6.16	169	-4.94%
31 Dec 2020	6.48	6.16	6.48	6.16	232	0.00%
30 Dec 2020	6.48	6.48	6.48	6.48	155	-4.99%
23 Dec 2020	6.82	6.82	6.82	6.82	301	4.92%
22 Dec 2020	6.50	6.50	6.50	6.50	10	4.84%
21 Dec 2020	6.20	6.54	6.54	5.95	1866	-0.48%
18 Dec 2020	6.23	5.93	6.23	5.65	1372	4.88%
17 Dec 2020	5.94	5.40	5.94	5.40	4939	4.95%
16 Dec 2020	5.66	5.66	5.66	5.66	1226	-4.87%
15 Dec 2020	5.95	5.95	5.95	5.67	235	4.94%
14 Dec 2020	5.67	5.67	5.67	5.67	2687	-4.87%
11 Dec 2020	5.96	5.97	5.97	5.96	1578	-4.94%
10 Dec 2020	6.27	6.50	6.50	6.27	520	-5.00%
09 Dec 2020	6.60	6.60	6.60	6.60	20	-4.90%
08 Dec 2020	6.94	6.94	6.94	6.94	20	-4.93%
07 Dec 2020	7.30	8.05	8.05	7.30	420	-4.95%
04 Dec 2020	7.68	7.68	7.68	7.68	6	0.00%
03 Dec 2020	7.68	7.68	7.68	7.68	760	-4.95%
01 Dec 2020	8.08	8.08	8.08	8.08	1300	-4.83%
26 Nov 2020	8.49	8.49	8.49	8.49	1	-4.93%
25 Nov 2020	8.93	8.93	8.93	8.93	100	-4.90%
17 Nov 2020	9.39	9.39	9.39	9.39	200	-4.96%
12 Nov 2020	9.88	9.88	9.88	9.88	150	-4.91%
11 Nov 2020	10.39	10.39	10.39	10.39	231	-4.94%
06 Nov 2020	10.93	10.93	10.93	10.93	600	-4.96%
26 Oct 2020	11.50	11.50	11.50	11.50	103	0.00%
19 Oct 2020	11.50	11.50	11.50	11.50	2	4.93%
15 Oct 2020	10.96	10.96	10.96	10.96	2	4.88%
12 Oct 2020	10.45	10.45	10.45	10.45	104	0.00%
09 Oct 2020	10.45	10.45	10.45	10.45	2	4.81%
07 Oct 2020	9.97	10.46	10.46	9.97	12	0.00%
05 Oct 2020	9.97	9.97	9.97	9.97	2	4.95%
29 Sep 2020	9.50	9.50	9.50	9.50	100	-5.00%
28 Sep 2020	10.00	10.18	10.18	10.00	12	3.09%
22 Sep 2020	9.70	9.70	9.70	9.70	32	0.00%
18 Sep 2020	9.70	9.70	9.70	9.70	11	0.00%
26 Aug 2020	9.70	9.23	9.70	9.23	6	-0.10%
24 Aug 2020	9.71	10.72	10.72	9.71	756	-4.99%
19 Aug 2020	10.22	10.22	10.22	10.22	6	-4.93%
04 Aug 2020	10.75	10.75	10.75	10.75	15	4.47%
31 Jul 2020	10.29	10.29	10.29	10.29	1	-4.99%
30 Jul 2020	10.83	10.83	10.83	10.83	1	-4.92%
22 Jul 2020	11.39	11.39	11.39	11.39	445	0.00%
29 Jun 2020	11.39	11.39	11.39	11.39	26	4.21%
23 Jun 2020	10.93	10.93	10.93	10.93	10000	-4.96%
11 Jun 2020	11.50	11.50	11.50	11.50	10	4.55%
09 Jun 2020	11.00	11.00	11.00	11.00	225	4.76%
03 Jun 2020	10.50	11.00	11.00	10.50	125	-2.78%
02 Jun 2020	10.80	10.80	10.80	10.80	18	4.25%
29 May 2020	10.36	10.36	10.36	10.36	1	-4.95%
28 May 2020	10.90	11.88	11.88	10.90	129	-4.22%
22 May 2020	11.38	11.38	11.38	11.38	10	-4.93%
29 Apr 2020	11.97	11.97	11.97	11.97	60	4.91%
28 Apr 2020	11.41	11.41	11.41	11.41	50	4.68%
27 Apr 2020	10.90	10.92	10.92	10.90	350	4.71%
22 Apr 2020	10.41	10.41	10.41	10.41	15	-4.93%
21 Apr 2020	10.95	10.95	10.95	10.95	1	0.00%
16 Apr 2020	10.95	10.95	10.95	10.95	301	-4.95%
08 Apr 2020	11.52	11.52	11.52	11.52	10	-4.95%
01 Apr 2020	12.12	12.75	12.75	12.12	920	-4.94%
31 Mar 2020	12.75	12.80	12.80	12.75	15	4.00%
30 Mar 2020	12.26	12.27	12.27	12.26	8	4.79%
27 Mar 2020	11.70	11.70	11.70	11.70	1	-2.50%
26 Mar 2020	12.00	12.00	12.00	12.00	100	-2.04%
25 Mar 2020	12.25	12.25	12.25	12.25	10	3.55%
23 Mar 2020	11.83	11.85	11.85	11.83	104	4.05%
19 Mar 2020	11.37	11.37	11.37	11.37	25	4.79%
18 Mar 2020	10.85	10.85	10.85	10.85	6	4.83%
05 Mar 2020	10.35	10.35	10.35	10.35	60	4.86%
04 Mar 2020	9.87	9.87	9.87	9.87	100	-4.91%
02 Mar 2020	10.38	10.38	10.38	10.38	1	-4.95%
24 Feb 2020	10.92	10.92	10.92	10.92	300	-4.96%
18 Feb 2020	11.49	11.75	11.75	11.49	130	2.59%
14 Feb 2020	11.20	11.20	11.20	11.20	1226	4.67%
11 Feb 2020	10.70	10.70	10.70	10.70	50	4.80%
10 Feb 2020	10.21	10.21	10.21	10.21	25	4.72%
30 Jan 2020	9.75	9.75	9.75	9.75	25	4.73%
27 Jan 2020	9.31	9.31	9.31	9.31	952	0.00%
30 Dec 2019	9.31	9.31	9.31	9.31	1001	-5.00%
15 Oct 2019	9.80	9.80	9.80	9.80	1	-1.01%
01 Oct 2019	9.90	9.90	9.90	9.90	100	-4.81%
18 Sep 2019	10.40	10.40	10.40	10.40	50	4.00%
13 Sep 2019	10.00	10.12	10.12	10.00	120	3.63%
12 Sep 2019	9.65	9.65	9.65	9.65	2000	0.00%
05 Sep 2019	9.65	9.65	9.65	9.65	1	-1.13%
21 Aug 2019	9.76	9.76	9.76	9.76	18	4.83%
16 Aug 2019	9.31	10.20	10.20	9.31	335	-5.00%
14 Aug 2019	9.80	9.80	9.80	9.80	25	4.93%
26 Jul 2019	9.34	9.34	9.34	9.34	100	4.94%
23 Jul 2019	8.90	8.90	8.90	8.90	100	4.71%
16 Jul 2019	8.50	8.50	8.50	8.50	1	-4.82%
10 Jul 2019	8.93	8.93	8.93	8.93	2	0.00%
04 Jul 2019	8.93	9.85	9.85	8.93	150	-4.90%
28 Jun 2019	9.39	9.39	9.39	9.39	107	-1.57%
24 Jun 2019	9.54	9.54	9.54	9.54	1000	-4.60%
20 Jun 2019	10.00	10.35	10.35	10.00	26	1.21%
12 Jun 2019	9.88	9.88	9.88	9.88	6	4.88%
11 Jun 2019	9.42	9.42	9.42	9.42	25	4.78%
07 Jun 2019	8.99	8.99	8.99	8.99	50	0.00%
03 Jun 2019	8.99	8.99	8.99	8.99	250	-0.11%
28 May 2019	9.00	9.00	9.00	9.00	51	4.90%
17 May 2019	8.58	8.58	8.58	8.58	5	4.76%
15 May 2019	8.19	8.19	8.19	8.19	1	5.00%
14 May 2019	7.80	7.80	7.80	7.80	20	0.00%
13 May 2019	7.80	7.80	7.80	7.80	20	-0.26%
09 May 2019	7.82	7.82	7.82	7.82	1	0.00%
08 May 2019	7.82	7.82	7.82	7.82	20	-0.51%

equitypandit

www.equitypandit.com

Copyright © 2024 EquityPandit Financial Services Pvt. Ltd.
Investment/Trading in markets is subject to market risk.