Equitas Holdings Ltd

NSE :EQUITAS BSE :539844 Sector : Finance

Buy, Sell or Hold EQUITAS ?

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

EQUITAS Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
02 Feb 2023	120.30	119.55	125.20	118.25	692359	0.59%
01 Feb 2023	119.60	123.00	125.65	117.10	1414455	-1.73%
31 Jan 2023	121.70	125.75	126.00	121.00	973860	-3.14%
30 Jan 2023	125.65	122.20	126.90	121.00	859416	0.52%
27 Jan 2023	125.00	125.00	126.20	121.35	724162	-1.46%
25 Jan 2023	126.85	128.15	128.15	123.15	567202	1.44%
24 Jan 2023	125.05	127.00	128.00	123.80	427772	-1.61%
23 Jan 2023	127.10	129.00	129.85	126.80	436720	-0.04%
20 Jan 2023	127.15	127.50	129.05	126.75	451903	0.59%
19 Jan 2023	126.40	128.15	128.95	124.10	306228	-1.60%
18 Jan 2023	128.45	126.00	129.40	126.00	416439	1.14%
17 Jan 2023	127.00	130.85	131.55	126.00	432654	-2.68%
16 Jan 2023	130.50	128.10	131.50	128.10	461327	0.97%
13 Jan 2023	129.25	129.00	130.25	127.60	489232	0.04%
12 Jan 2023	129.20	127.20	129.90	125.15	752744	2.17%
11 Jan 2023	126.45	126.15	128.85	123.10	1211688	0.24%
10 Jan 2023	126.15	129.15	129.15	122.90	899201	-1.83%
09 Jan 2023	128.50	135.00	135.00	126.80	1072807	-2.61%
06 Jan 2023	131.95	130.75	133.75	129.45	2429317	1.46%
05 Jan 2023	130.05	132.20	133.45	128.40	2312010	-0.88%
04 Jan 2023	131.20	130.10	136.75	129.60	5619630	1.39%
03 Jan 2023	129.40	129.30	131.40	126.75	2594187	0.00%
02 Jan 2023	129.40	125.00	130.45	124.30	2249787	3.23%
30 Dec 2022	125.35	125.00	126.90	123.55	1759704	0.56%
29 Dec 2022	124.65	124.75	125.15	122.15	509425	-0.28%
28 Dec 2022	125.00	123.00	126.90	120.95	2740812	1.26%
27 Dec 2022	123.45	120.00	124.35	118.60	1542899	4.93%
26 Dec 2022	117.65	114.00	122.00	114.00	1484703	4.21%
23 Dec 2022	112.90	118.40	118.40	110.45	736663	-5.40%
22 Dec 2022	119.35	122.00	122.60	116.60	2409240	-1.89%
21 Dec 2022	121.65	124.00	126.00	120.65	1675309	-1.97%
20 Dec 2022	124.10	125.05	127.10	122.95	871012	-1.39%
19 Dec 2022	125.85	126.15	126.45	123.60	709562	0.20%
16 Dec 2022	125.60	125.35	130.00	124.10	2183867	-1.76%
15 Dec 2022	127.85	125.05	129.70	125.05	1678738	2.24%
14 Dec 2022	125.05	125.50	130.00	124.20	12997390	0.32%
13 Dec 2022	124.65	121.05	125.90	118.50	1420529	2.97%
12 Dec 2022	121.05	120.70	125.00	119.55	541460	0.50%
09 Dec 2022	120.45	124.70	125.90	117.50	929383	-3.41%
08 Dec 2022	124.70	123.80	125.50	120.65	863222	1.46%
07 Dec 2022	122.90	125.50	127.35	120.60	1049192	-1.01%
06 Dec 2022	124.15	120.20	125.45	119.95	1786921	3.54%
05 Dec 2022	119.90	119.00	122.20	118.30	1250627	0.84%
02 Dec 2022	118.90	119.00	121.00	118.00	904317	-1.82%
01 Dec 2022	121.10	119.20	121.95	116.45	1128631	1.42%
30 Nov 2022	119.40	117.10	120.30	114.35	1369280	2.36%
29 Nov 2022	116.65	113.60	118.85	113.60	2257677	2.68%
28 Nov 2022	113.60	114.00	115.50	110.30	1027588	-0.26%
25 Nov 2022	113.90	109.00	114.55	108.45	2557174	4.30%
24 Nov 2022	109.20	107.10	111.00	105.60	1376606	2.49%
23 Nov 2022	106.55	103.65	108.00	101.85	920427	3.85%
22 Nov 2022	102.60	105.50	105.75	99.00	566840	-2.75%
21 Nov 2022	105.50	107.90	107.90	104.35	622024	-2.36%
18 Nov 2022	108.05	104.80	110.75	104.50	3103532	2.03%
17 Nov 2022	105.90	99.85	108.90	99.20	3111405	6.06%
16 Nov 2022	99.85	102.10	102.35	99.35	971486	-2.20%
15 Nov 2022	102.10	101.45	102.55	99.25	1190929	0.25%
14 Nov 2022	101.85	102.90	103.15	101.30	924836	-0.59%
11 Nov 2022	102.45	103.30	104.95	101.25	2631701	0.05%
10 Nov 2022	102.40	102.20	104.75	101.50	745041	-0.39%
09 Nov 2022	102.80	105.20	105.20	102.00	2964700	-2.00%
07 Nov 2022	104.90	106.85	108.25	104.00	1204748	-1.69%
04 Nov 2022	106.70	107.05	107.20	105.75	513132	-0.19%
03 Nov 2022	106.90	104.30	107.65	104.30	942948	1.42%
02 Nov 2022	105.40	108.40	108.55	105.00	1683245	-2.36%
01 Nov 2022	107.95	101.45	108.75	101.45	2429115	6.99%
31 Oct 2022	100.90	102.30	103.00	99.65	1165783	-0.84%
28 Oct 2022	101.75	100.80	102.90	100.00	1644917	1.34%
27 Oct 2022	100.40	99.50	100.90	98.85	576220	0.75%
25 Oct 2022	99.65	98.55	100.00	97.50	337241	0.91%
24 Oct 2022	98.75	100.00	100.45	97.65	104785	-0.65%
21 Oct 2022	99.40	97.50	99.85	96.80	358316	2.74%
20 Oct 2022	96.75	98.05	100.25	96.15	715197	-2.81%
19 Oct 2022	99.55	99.95	100.40	99.00	342749	-0.10%
18 Oct 2022	99.65	100.15	100.15	98.30	657814	0.00%
17 Oct 2022	99.65	99.45	100.60	98.95	239565	-0.05%
14 Oct 2022	99.70	100.80	101.70	99.50	562557	-0.30%
13 Oct 2022	100.00	99.95	100.55	99.50	251212	-0.45%
12 Oct 2022	100.45	101.00	101.55	100.10	336647	-0.64%
11 Oct 2022	101.10	102.70	103.60	100.60	469021	-1.51%
10 Oct 2022	102.65	99.50	104.50	98.50	1049410	2.14%
07 Oct 2022	100.50	102.75	104.95	100.00	913199	-1.23%
06 Oct 2022	101.75	102.50	102.75	99.85	824972	-0.39%
04 Oct 2022	102.15	100.00	103.10	100.00	690548	2.71%
03 Oct 2022	99.45	100.50	100.65	98.45	311471	0.30%
30 Sep 2022	99.15	98.80	100.20	93.60	1236018	5.93%
29 Sep 2022	93.60	98.00	99.10	90.35	1280256	-3.90%
28 Sep 2022	97.40	98.35	100.10	96.90	381239	-2.31%
27 Sep 2022	99.70	98.20	100.40	98.00	354021	1.89%
26 Sep 2022	97.85	99.70	99.70	97.00	451870	-2.93%
23 Sep 2022	100.80	103.50	103.85	100.00	311660	-2.47%
22 Sep 2022	103.35	102.65	104.25	102.10	168316	0.05%
21 Sep 2022	103.30	104.40	105.15	102.90	272574	-1.01%
20 Sep 2022	104.35	103.00	104.95	103.00	402874	2.20%
19 Sep 2022	102.10	102.00	103.45	100.10	558681	0.44%
16 Sep 2022	101.65	107.80	107.80	100.05	1480675	-5.13%
15 Sep 2022	107.15	107.60	109.70	106.50	764304	0.37%
14 Sep 2022	106.75	104.05	108.00	103.60	1319165	0.80%
13 Sep 2022	105.90	106.00	106.80	104.75	564437	0.67%
12 Sep 2022	105.20	106.00	107.50	104.30	1458732	0.33%
09 Sep 2022	104.85	104.75	106.75	104.10	1364492	1.35%
08 Sep 2022	103.45	104.00	105.90	103.05	592587	-0.34%
07 Sep 2022	103.80	103.40	104.25	103.00	355171	-0.38%
06 Sep 2022	104.20	104.90	106.00	102.85	802508	-0.10%
05 Sep 2022	104.30	102.75	106.45	102.50	1628255	2.10%
02 Sep 2022	102.15	105.90	106.00	100.45	921445	-2.81%
01 Sep 2022	105.10	99.30	106.50	99.10	3411896	4.94%
30 Aug 2022	100.15	99.95	102.30	99.60	605979	1.16%
29 Aug 2022	99.00	98.20	100.35	98.05	625580	-2.41%
26 Aug 2022	101.45	99.40	102.00	99.20	2849746	2.58%
25 Aug 2022	98.90	95.20	102.30	95.20	2388010	4.32%
24 Aug 2022	94.80	95.00	97.45	94.40	884422	-0.21%
23 Aug 2022	95.00	93.55	96.00	93.55	370212	-0.11%
22 Aug 2022	95.10	96.30	96.30	94.80	220444	-1.25%
19 Aug 2022	96.30	98.30	99.50	95.70	501079	-1.88%
18 Aug 2022	98.15	97.80	99.30	97.25	307928	0.51%
17 Aug 2022	97.65	96.50	98.65	96.30	871798	1.61%
16 Aug 2022	96.10	95.40	96.85	93.90	608526	0.68%
12 Aug 2022	95.45	96.80	98.15	93.90	667399	-1.39%
11 Aug 2022	96.80	99.00	99.60	96.30	421947	-1.73%
10 Aug 2022	98.50	101.00	102.00	98.00	1561565	-2.38%
08 Aug 2022	100.90	98.30	101.95	98.00	419905	3.28%
05 Aug 2022	97.70	97.70	98.65	97.20	335044	0.05%
04 Aug 2022	97.65	100.15	102.85	97.00	499464	-2.50%
03 Aug 2022	100.15	102.20	102.85	99.70	311622	-2.20%
02 Aug 2022	102.40	101.95	103.45	101.30	376048	0.89%
01 Aug 2022	101.50	101.00	104.00	98.60	663003	0.59%
29 Jul 2022	100.90	104.75	104.85	100.05	994045	-3.26%
28 Jul 2022	104.30	104.45	105.50	103.15	568350	0.10%
27 Jul 2022	104.20	102.55	104.80	101.00	1002191	1.61%
26 Jul 2022	102.55	99.90	103.95	97.50	1007537	3.22%
25 Jul 2022	99.35	97.00	99.90	95.90	1096952	3.49%
22 Jul 2022	96.00	97.00	97.70	94.60	376976	-0.72%
21 Jul 2022	96.70	93.00	98.30	92.65	1373669	4.60%
20 Jul 2022	92.45	91.75	93.00	91.15	743355	1.37%
19 Jul 2022	91.20	91.00	92.45	91.00	258692	-0.49%
18 Jul 2022	91.65	91.10	93.00	90.05	658810	0.60%
15 Jul 2022	91.10	88.45	92.60	86.15	1485673	5.01%
14 Jul 2022	86.75	88.50	88.90	86.30	189902	-1.53%
13 Jul 2022	88.10	90.40	90.75	87.55	311577	-2.33%
12 Jul 2022	90.20	92.25	92.25	89.60	450763	-2.17%
11 Jul 2022	92.20	91.50	93.55	90.55	570120	1.21%
08 Jul 2022	91.10	91.70	92.45	88.80	351718	0.39%
07 Jul 2022	90.75	88.00	91.45	86.60	1022911	3.71%
06 Jul 2022	87.50	86.80	88.50	84.15	636092	0.86%
05 Jul 2022	86.75	83.50	88.00	82.70	954953	3.89%
04 Jul 2022	83.50	82.90	84.50	81.55	319953	0.72%
01 Jul 2022	82.90	82.40	83.00	81.50	198014	1.10%
30 Jun 2022	82.00	83.55	84.50	81.20	281493	-1.86%
29 Jun 2022	83.55	83.50	84.60	82.75	231092	-1.24%
28 Jun 2022	84.60	84.25	85.00	82.50	329574	-0.18%
27 Jun 2022	84.75	84.00	85.35	83.85	374220	1.99%
24 Jun 2022	83.10	84.50	84.65	82.70	698907	-0.72%
23 Jun 2022	83.70	78.25	84.90	78.25	2001475	5.82%
22 Jun 2022	79.10	81.00	81.70	78.60	558913	-2.94%
21 Jun 2022	81.50	85.00	86.20	80.25	914597	-3.78%
20 Jun 2022	84.70	81.00	85.75	81.00	1146063	3.80%
17 Jun 2022	81.60	81.40	82.80	76.25	1539567	3.29%
16 Jun 2022	79.00	82.70	82.70	75.00	1584243	0.70%
15 Jun 2022	78.45	79.45	80.00	77.50	4952803	-1.26%
14 Jun 2022	79.45	82.05	83.60	78.35	1060788	-3.52%
13 Jun 2022	82.35	85.00	85.65	81.20	713182	-5.24%
10 Jun 2022	86.90	88.00	88.70	86.00	1278814	-0.46%
09 Jun 2022	87.30	89.15	90.70	85.65	1137670	-2.73%
08 Jun 2022	89.75	90.15	90.35	89.00	353109	-0.44%
07 Jun 2022	90.15	91.05	92.00	89.70	270949	-0.55%
06 Jun 2022	90.65	89.10	92.40	88.40	513688	-0.44%
03 Jun 2022	91.05	91.10	93.00	90.50	577785	0.28%
02 Jun 2022	90.80	91.80	93.10	90.20	511512	-1.68%
01 Jun 2022	92.35	94.95	94.95	91.75	564159	-1.02%
31 May 2022	93.30	97.50	97.95	91.60	738959	-3.57%
30 May 2022	96.75	95.00	97.60	94.55	1064430	2.33%
27 May 2022	94.55	94.50	96.95	94.25	541296	1.01%
26 May 2022	93.60	93.00	96.65	92.15	1337689	0.65%
25 May 2022	93.00	98.20	99.80	91.55	1250660	-5.78%
24 May 2022	98.70	105.75	105.75	98.00	868781	-4.17%
23 May 2022	103.00	108.50	109.50	102.30	932695	-4.85%
20 May 2022	108.25	113.00	115.90	102.80	3271277	-6.28%
19 May 2022	115.50	113.00	117.35	111.40	1501727	-0.35%
18 May 2022	115.90	111.40	117.95	111.40	1399583	4.04%
17 May 2022	111.40	110.00	113.00	110.00	834620	1.97%
16 May 2022	109.25	105.00	110.50	104.05	815753	3.60%
13 May 2022	105.45	113.30	113.90	100.90	2307358	-6.02%
12 May 2022	112.20	108.30	114.00	107.75	1627889	2.09%
11 May 2022	109.90	111.90	112.70	108.10	1477110	-0.95%
10 May 2022	110.95	108.05	113.55	108.05	930136	1.28%
09 May 2022	109.55	107.05	114.95	106.80	2053180	2.67%
06 May 2022	106.70	107.75	108.30	105.35	883171	-2.38%
05 May 2022	109.30	110.45	115.20	107.40	1204573	-0.55%
04 May 2022	109.90	108.10	111.55	107.25	1295435	1.71%
02 May 2022	108.05	110.80	111.15	105.10	598946	-3.18%
29 Apr 2022	111.60	115.75	115.75	110.25	435230	-2.87%
28 Apr 2022	114.90	113.65	116.05	113.60	1072941	1.14%
27 Apr 2022	113.60	113.50	114.30	111.25	660692	-0.35%
26 Apr 2022	114.00	116.00	118.00	113.05	1282992	-0.96%
25 Apr 2022	115.10	118.00	118.00	114.10	379729	-2.08%
22 Apr 2022	117.55	116.55	119.05	116.55	492526	0.43%
21 Apr 2022	117.05	120.00	120.00	116.45	303528	0.60%
20 Apr 2022	116.35	117.30	118.40	115.10	313656	-0.81%
19 Apr 2022	117.30	118.45	119.65	115.00	702078	-0.42%
18 Apr 2022	117.80	117.05	119.00	115.05	647943	2.04%
13 Apr 2022	115.45	118.00	118.90	110.00	595760	-2.04%
12 Apr 2022	117.85	120.50	120.50	116.75	536106	-1.91%
11 Apr 2022	120.15	121.00	121.35	119.50	815697	0.63%
08 Apr 2022	119.40	115.00	122.30	113.30	3241008	5.11%
07 Apr 2022	113.60	114.00	115.50	113.25	531369	-1.17%
06 Apr 2022	114.95	115.50	117.50	113.15	668915	-1.25%
05 Apr 2022	116.40	114.95	119.15	112.00	3875933	3.47%
04 Apr 2022	112.50	109.00	116.00	108.80	1407397	3.31%
01 Apr 2022	108.90	106.50	109.60	106.45	408552	2.25%
31 Mar 2022	106.50	107.50	108.25	106.00	501049	-0.93%
30 Mar 2022	107.50	105.80	108.55	105.80	482568	1.65%
29 Mar 2022	105.75	107.10	108.80	104.75	606111	-1.35%
28 Mar 2022	107.20	110.30	110.30	107.00	418724	-2.81%
25 Mar 2022	110.30	110.35	110.75	107.60	911835	-0.05%
24 Mar 2022	110.35	109.00	111.40	106.35	784751	0.05%
23 Mar 2022	110.30	111.95	113.00	109.60	855252	-0.76%
22 Mar 2022	111.15	118.00	119.50	108.65	3758103	3.01%
21 Mar 2022	107.90	109.90	110.70	107.05	479182	-1.15%
17 Mar 2022	109.15	108.50	110.10	108.45	771384	1.44%
16 Mar 2022	107.60	106.25	109.00	104.75	1552748	3.46%
15 Mar 2022	104.00	106.10	106.15	101.55	1293814	-1.98%
14 Mar 2022	106.10	105.50	108.00	105.20	417418	-0.24%
11 Mar 2022	106.35	107.50	108.80	105.70	382816	0.00%
10 Mar 2022	106.35	110.05	112.95	105.35	934473	-0.23%
09 Mar 2022	106.60	106.00	107.95	104.20	1253951	3.39%
08 Mar 2022	103.10	101.20	104.15	100.00	537091	1.98%
07 Mar 2022	101.10	106.00	106.00	100.05	403460	-4.62%
04 Mar 2022	106.00	102.90	107.35	102.55	637122	0.81%
03 Mar 2022	105.15	106.40	106.40	103.05	632840	1.59%
02 Mar 2022	103.50	105.00	107.80	103.15	467659	-2.95%
28 Feb 2022	106.65	105.00	110.40	102.30	826704	1.57%
25 Feb 2022	105.00	107.45	117.90	103.65	646061	2.44%
24 Feb 2022	102.50	108.00	108.90	100.40	1124242	-7.57%
23 Feb 2022	110.90	112.85	113.55	110.20	250699	0.68%
22 Feb 2022	110.15	113.95	113.95	109.50	618993	-3.55%
21 Feb 2022	114.20	113.00	115.60	110.45	850698	2.01%
18 Feb 2022	111.95	111.65	113.00	110.90	571883	-0.62%
17 Feb 2022	112.65	113.95	114.30	112.10	498629	-0.18%
16 Feb 2022	112.85	116.45	116.70	112.00	436853	-2.76%
15 Feb 2022	116.05	113.00	116.95	111.00	1214468	2.56%
14 Feb 2022	113.15	116.95	116.95	112.50	474396	-4.56%
11 Feb 2022	118.55	117.50	121.50	116.00	1063974	0.64%
10 Feb 2022	117.80	118.00	118.90	116.20	495097	0.38%
09 Feb 2022	117.35	114.00	119.55	114.00	1442972	2.89%
08 Feb 2022	114.05	111.10	115.00	111.10	512865	-0.04%
07 Feb 2022	114.10	114.75	116.05	110.45	945715	-0.35%
04 Feb 2022	114.50	113.95	116.10	111.30	996667	0.26%
03 Feb 2022	114.20	114.70	115.15	112.50	549254	0.18%
02 Feb 2022	114.00	113.05	114.75	112.50	668124	1.51%
01 Feb 2022	112.30	109.85	112.90	109.60	545020	2.56%
31 Jan 2022	109.50	114.50	114.80	107.15	717683	0.60%
28 Jan 2022	108.85	109.50	111.35	108.30	740075	0.28%
27 Jan 2022	108.55	103.00	109.90	102.90	1023079	2.50%
25 Jan 2022	105.90	104.00	111.75	102.00	1833488	1.63%
24 Jan 2022	104.20	114.25	114.80	102.50	1483563	-8.27%
21 Jan 2022	113.60	114.60	115.80	112.00	456657	-1.43%
20 Jan 2022	115.25	117.35	117.90	111.05	541055	-1.03%
19 Jan 2022	116.45	114.50	118.75	114.25	799417	1.13%
18 Jan 2022	115.15	119.40	119.40	114.20	1133638	-2.70%
17 Jan 2022	118.35	119.50	120.70	118.10	517900	-0.96%
14 Jan 2022	119.50	121.30	122.50	119.00	598740	-1.93%
13 Jan 2022	121.85	119.50	122.90	119.00	718805	2.65%
12 Jan 2022	118.70	125.00	125.00	117.55	1163716	-3.10%
11 Jan 2022	122.50	121.00	124.30	120.10	986622	1.79%
10 Jan 2022	120.35	115.90	121.50	115.50	1723226	4.93%
07 Jan 2022	114.70	115.80	120.00	112.10	1668090	0.57%
06 Jan 2022	114.05	115.50	116.00	113.15	889967	-1.30%
05 Jan 2022	115.55	115.00	116.35	113.60	1052370	0.70%
04 Jan 2022	114.75	111.95	115.50	111.45	1760878	3.05%
03 Jan 2022	111.35	110.95	116.45	109.80	3995569	0.45%
31 Dec 2021	110.85	111.70	113.50	110.50	679940	-0.63%
30 Dec 2021	111.55	112.80	112.80	111.00	465542	-0.36%
29 Dec 2021	111.95	112.00	113.55	111.40	459819	0.18%
28 Dec 2021	111.75	111.00	113.75	111.00	631959	1.27%
27 Dec 2021	110.35	112.00	113.80	110.05	512879	-2.22%
24 Dec 2021	112.85	115.50	115.50	112.50	641476	-0.83%
23 Dec 2021	113.80	117.25	118.50	113.50	1109734	-1.64%
22 Dec 2021	115.70	115.00	118.40	114.65	603790	1.58%
21 Dec 2021	113.90	118.00	119.80	113.05	1289942	-1.85%
20 Dec 2021	116.05	118.05	120.00	113.95	742631	-2.48%
17 Dec 2021	119.00	122.00	123.55	118.05	797356	-2.90%
16 Dec 2021	122.55	125.00	128.70	122.00	1409615	-0.65%
15 Dec 2021	123.35	128.00	128.90	122.05	645447	-3.75%
14 Dec 2021	128.15	132.95	133.90	127.30	1455924	-4.19%
13 Dec 2021	133.75	128.90	135.00	128.70	1258672	4.41%
10 Dec 2021	128.10	125.95	129.20	125.70	659768	1.59%
09 Dec 2021	126.10	124.00	126.35	122.30	533070	3.02%
08 Dec 2021	122.40	120.95	123.15	120.60	454384	2.26%
07 Dec 2021	119.70	119.00	120.30	117.75	377495	1.70%
06 Dec 2021	117.70	119.45	120.10	117.25	368425	-1.47%
03 Dec 2021	119.45	121.80	121.85	119.05	822256	-1.20%
02 Dec 2021	120.90	123.80	124.40	119.80	1099185	-1.59%
01 Dec 2021	122.85	125.20	125.20	119.50	657145	1.32%
30 Nov 2021	121.25	120.00	123.85	119.00	517163	0.96%
29 Nov 2021	120.10	116.25	121.45	116.10	502853	-1.15%
26 Nov 2021	121.50	124.00	124.60	120.05	707705	-3.38%
25 Nov 2021	125.75	123.90	126.60	122.90	470999	2.24%
24 Nov 2021	123.00	123.95	124.80	121.10	677826	1.53%
23 Nov 2021	121.15	111.25	122.40	111.25	1033697	5.76%
22 Nov 2021	114.55	122.20	124.60	114.00	872683	-5.10%
18 Nov 2021	120.70	123.50	123.50	119.45	653437	-0.54%
17 Nov 2021	121.35	123.25	123.80	120.75	1155904	-1.18%
16 Nov 2021	122.80	124.25	124.80	122.15	388323	-0.37%
15 Nov 2021	123.25	127.00	127.45	122.75	461164	-2.45%
12 Nov 2021	126.35	126.30	130.00	125.00	690181	-1.33%
11 Nov 2021	128.05	125.00	128.85	125.00	347224	-1.39%
10 Nov 2021	129.85	129.50	130.90	128.00	251092	-0.23%
09 Nov 2021	130.15	129.00	130.65	127.00	396365	2.44%
08 Nov 2021	127.05	129.25	129.75	124.90	564272	-1.70%
04 Nov 2021	129.25	128.15	130.00	128.15	108265	1.77%
03 Nov 2021	127.00	132.00	132.40	126.25	1277640	-3.57%
02 Nov 2021	131.70	128.30	132.80	127.10	673955	3.33%
01 Nov 2021	127.45	130.45	130.60	126.40	445472	-1.81%
29 Oct 2021	129.80	127.45	132.00	125.70	789848	2.37%
28 Oct 2021	126.80	128.00	128.95	125.00	663315	-0.86%
27 Oct 2021	127.90	132.15	132.15	127.25	455955	-3.00%
26 Oct 2021	131.85	131.00	136.00	129.60	789287	-0.49%
25 Oct 2021	132.50	130.10	133.95	126.50	612372	2.63%
22 Oct 2021	129.10	133.50	136.00	128.05	713011	-1.11%
21 Oct 2021	130.55	127.80	131.50	126.05	1104887	3.24%
20 Oct 2021	126.45	124.00	128.80	123.50	2106807	2.72%
19 Oct 2021	123.10	133.50	134.40	119.25	1065747	-6.92%
18 Oct 2021	132.25	136.80	137.50	130.10	866058	-2.18%
14 Oct 2021	135.20	139.10	141.20	134.65	975855	-1.82%
13 Oct 2021	137.70	136.40	145.00	135.10	2441181	1.06%
12 Oct 2021	136.25	136.70	139.70	134.25	1635235	2.44%
11 Oct 2021	133.00	128.00	134.25	126.00	2519293	8.97%
08 Oct 2021	122.05	122.90	123.50	121.50	390080	-0.04%
07 Oct 2021	122.10	124.80	124.80	121.05	416431	-0.53%
06 Oct 2021	122.75	124.50	124.90	122.55	427886	-0.97%
05 Oct 2021	123.95	122.00	125.00	121.60	472688	0.73%
04 Oct 2021	123.05	120.30	124.10	120.25	1053915	2.37%
01 Oct 2021	120.20	121.00	122.80	119.90	561842	-0.66%
30 Sep 2021	121.00	123.50	123.85	120.20	1003015	-1.55%
29 Sep 2021	122.90	121.10	124.40	120.70	588481	-0.41%
28 Sep 2021	123.40	127.00	127.50	121.80	696520	-1.20%
27 Sep 2021	124.90	122.00	127.40	121.05	1645462	4.13%
24 Sep 2021	119.95	119.95	120.20	117.10	944340	0.59%
23 Sep 2021	119.25	120.50	120.85	118.20	1181656	1.06%
22 Sep 2021	118.00	120.00	121.30	117.80	353155	-1.30%
21 Sep 2021	119.55	120.20	121.15	117.00	503395	-0.87%
20 Sep 2021	120.60	120.00	124.00	118.00	383175	0.50%
17 Sep 2021	120.00	124.80	126.00	119.50	566085	-3.23%
16 Sep 2021	124.00	125.00	126.00	123.00	252625	-1.55%
15 Sep 2021	125.95	127.80	127.85	125.55	433805	-1.45%
14 Sep 2021	127.80	129.60	130.55	127.05	488129	-0.47%
13 Sep 2021	128.40	123.90	131.75	123.00	1040670	3.59%
09 Sep 2021	123.95	125.55	126.20	123.00	244051	-1.27%
08 Sep 2021	125.55	125.00	128.00	123.55	966665	-0.16%
07 Sep 2021	125.75	124.00	127.90	121.55	660350	1.74%
06 Sep 2021	123.60	124.95	126.00	122.70	366940	0.08%
03 Sep 2021	123.50	126.65	127.90	122.50	504328	-2.49%
02 Sep 2021	126.65	125.85	129.90	125.05	882937	1.32%
01 Sep 2021	125.00	119.95	126.30	117.50	1479344	6.02%
31 Aug 2021	117.90	116.75	120.00	115.60	421120	1.11%
30 Aug 2021	116.60	116.10	118.70	115.10	472355	0.95%
27 Aug 2021	115.50	116.95	117.10	114.25	316000	-0.52%
26 Aug 2021	116.10	119.45	119.50	115.50	431159	-2.07%
25 Aug 2021	118.55	119.55	121.50	118.05	499149	-1.66%
24 Aug 2021	120.55	121.50	123.20	119.00	643530	0.54%
23 Aug 2021	119.90	119.70	121.70	108.95	1584832	0.67%
20 Aug 2021	119.10	121.80	123.60	118.35	657887	-3.68%
18 Aug 2021	123.65	126.00	128.00	122.80	684460	-0.96%
17 Aug 2021	124.85	125.65	126.00	124.00	624962	-0.16%
16 Aug 2021	125.05	125.75	126.00	123.70	467093	-0.16%
13 Aug 2021	125.25	124.35	127.60	122.05	773669	1.33%
12 Aug 2021	123.60	116.00	126.00	116.00	958176	1.35%
11 Aug 2021	121.95	124.05	124.05	111.15	1258875	-1.22%
10 Aug 2021	123.45	124.80	129.00	120.60	2132088	-2.06%
09 Aug 2021	126.05	125.65	126.45	123.00	779220	0.84%
06 Aug 2021	125.00	125.65	126.90	123.30	1616487	0.00%
05 Aug 2021	125.00	124.40	125.50	121.55	1064148	1.01%
04 Aug 2021	123.75	126.20	126.20	121.20	1698658	-1.04%
03 Aug 2021	125.05	127.60	127.60	120.60	1985907	-1.11%
02 Aug 2021	126.45	126.95	127.15	122.25	2348464	-1.86%
30 Jul 2021	128.85	131.00	131.55	127.00	772511	-2.09%
29 Jul 2021	131.60	131.15	133.50	128.80	1407542	1.27%
28 Jul 2021	129.95	133.00	133.00	128.15	6752678	-1.74%
27 Jul 2021	132.25	131.25	136.80	128.30	10974688	6.31%
26 Jul 2021	124.40	126.00	126.45	122.75	2035335	0.08%
23 Jul 2021	124.30	127.85	127.85	122.20	3565834	-2.62%
22 Jul 2021	127.65	123.50	130.00	119.50	4616197	5.02%
20 Jul 2021	121.55	126.50	127.65	118.00	3359927	-5.11%
19 Jul 2021	128.10	130.00	130.00	125.50	2046469	-1.73%
16 Jul 2021	130.35	130.40	131.45	127.00	2076568	1.20%
15 Jul 2021	128.80	128.40	131.60	125.80	2895368	0.82%
14 Jul 2021	127.75	128.30	130.00	125.05	3377529	-0.47%
13 Jul 2021	128.35	135.50	136.95	127.45	9383208	-7.13%
12 Jul 2021	138.20	134.70	138.20	132.10	24422757	19.97%
09 Jul 2021	115.20	113.75	116.50	111.25	12145770	2.40%
08 Jul 2021	112.50	112.45	124.65	110.50	28577551	1.26%
07 Jul 2021	111.10	94.50	112.80	93.75	26556362	18.19%
06 Jul 2021	94.00	93.90	94.55	93.25	733231	0.11%
05 Jul 2021	93.90	94.50	95.35	93.00	1719638	0.32%
02 Jul 2021	93.60	93.50	94.40	92.70	1100227	1.24%
01 Jul 2021	92.45	94.00	94.00	92.00	701204	-1.65%
30 Jun 2021	94.00	93.60	95.40	93.50	684086	-1.00%
29 Jun 2021	94.95	94.05	95.50	92.70	1947232	0.90%
28 Jun 2021	94.10	95.50	95.50	93.05	941444	-0.37%
25 Jun 2021	94.45	93.50	95.00	93.25	889017	0.75%
24 Jun 2021	93.75	95.00	95.95	92.10	1324889	-0.53%
23 Jun 2021	94.25	95.80	96.60	93.45	1024050	-0.58%
22 Jun 2021	94.80	91.45	98.00	91.45	2620959	3.89%
21 Jun 2021	91.25	91.00	91.60	89.20	1088998	-0.71%
18 Jun 2021	91.90	93.55	94.70	91.20	1419351	-2.23%
17 Jun 2021	94.00	94.30	96.05	93.50	1102138	-1.21%
16 Jun 2021	95.15	96.20	96.60	95.00	1895478	-0.52%
15 Jun 2021	95.65	93.95	96.45	93.90	1014565	1.76%
14 Jun 2021	94.00	94.55	95.20	91.80	937535	-0.53%
11 Jun 2021	94.50	95.60	96.70	94.00	1040958	-1.00%
10 Jun 2021	95.45	95.85	97.00	95.00	1238062	-0.47%
09 Jun 2021	95.90	96.75	97.80	94.10	2810783	0.00%
08 Jun 2021	95.90	94.35	97.00	92.50	3156512	1.64%
07 Jun 2021	94.35	90.20	96.00	90.20	3306312	3.40%
04 Jun 2021	91.25	89.95	92.00	89.25	2000464	1.11%
03 Jun 2021	90.25	88.70	91.65	88.15	2728927	2.50%
02 Jun 2021	88.05	88.50	89.25	87.55	1037233	-1.07%
01 Jun 2021	89.00	92.00	92.95	88.70	1523045	-3.21%
31 May 2021	91.95	93.35	93.40	91.25	1243087	-0.59%
28 May 2021	92.50	92.40	94.40	91.90	1380170	0.11%
27 May 2021	92.40	93.10	93.45	91.60	1364723	1.15%
26 May 2021	91.35	93.30	95.80	90.85	5055670	-0.11%
25 May 2021	91.45	88.30	93.60	88.30	3409674	3.57%
24 May 2021	88.30	89.30	89.50	88.00	988903	0.40%
21 May 2021	87.95	89.00	89.30	87.60	789157	-0.40%
20 May 2021	88.30	88.95	89.80	87.35	809530	-0.73%
19 May 2021	88.95	87.20	90.20	87.00	1130248	1.14%
18 May 2021	87.95	87.50	89.90	87.50	1050546	-0.06%
17 May 2021	88.00	87.95	88.95	87.10	1825200	0.98%
14 May 2021	87.15	84.90	89.65	84.15	5541107	6.28%
12 May 2021	82.00	82.40	83.00	81.10	936444	0.49%
11 May 2021	81.60	82.90	83.60	80.30	2934778	-2.74%
10 May 2021	83.90	85.90	86.00	83.10	1021398	-0.47%
07 May 2021	84.30	85.95	86.50	83.50	1113305	-0.53%
06 May 2021	84.75	85.50	86.40	84.50	919677	0.24%
05 May 2021	84.55	83.50	85.20	81.60	1953382	2.30%
04 May 2021	82.65	82.00	83.25	81.60	945707	0.85%
03 May 2021	81.95	81.00	82.70	79.70	774204	1.17%
30 Apr 2021	81.00	78.50	82.50	78.50	1163228	-0.37%
29 Apr 2021	81.30	81.85	84.00	79.85	1377968	1.43%
28 Apr 2021	80.15	79.50	81.20	79.20	913507	1.26%
27 Apr 2021	79.15	78.00	79.80	77.20	910650	1.47%
26 Apr 2021	78.00	77.50	79.00	77.10	590277	1.23%
23 Apr 2021	77.05	75.50	77.45	75.15	756595	1.99%
22 Apr 2021	75.55	75.50	76.60	75.10	565430	-0.79%
20 Apr 2021	76.15	78.25	78.25	75.55	793288	0.59%
19 Apr 2021	75.70	79.00	79.00	75.35	1185061	-5.43%
16 Apr 2021	80.05	80.00	81.35	79.30	553918	0.95%
15 Apr 2021	79.30	82.00	83.40	78.70	3673501	-3.65%
13 Apr 2021	82.30	78.50	82.95	78.50	2071890	6.13%
12 Apr 2021	77.55	82.00	82.00	75.20	2008895	-6.45%
09 Apr 2021	82.90	82.60	84.45	82.10	1229300	0.36%
08 Apr 2021	82.60	82.85	83.90	82.20	706144	0.49%
07 Apr 2021	82.20	83.95	84.50	82.00	1476930	-1.91%
06 Apr 2021	83.80	85.00	85.70	83.05	1534721	-1.00%
05 Apr 2021	84.65	87.00	87.70	83.00	1041295	-3.59%
01 Apr 2021	87.80	87.25	89.25	87.20	899852	0.63%
31 Mar 2021	87.25	86.40	88.40	85.20	985774	1.57%
30 Mar 2021	85.90	88.00	89.80	84.80	2399077	-1.21%
26 Mar 2021	86.95	87.90	88.90	86.10	698913	-0.29%
25 Mar 2021	87.20	88.00	88.30	84.55	1483322	-1.52%
24 Mar 2021	88.55	87.85	90.65	87.45	1586845	-0.62%
23 Mar 2021	89.10	86.90	89.95	85.50	2194147	3.12%
22 Mar 2021	86.40	87.00	88.40	83.55	1312104	-0.12%
19 Mar 2021	86.50	87.70	87.95	80.20	1973656	1.47%
18 Mar 2021	85.25	87.90	88.50	81.15	2246747	-1.79%
17 Mar 2021	86.80	90.45	90.45	85.60	1085182	-3.39%
16 Mar 2021	89.85	91.95	93.00	89.00	1174073	-1.86%
15 Mar 2021	91.55	93.00	93.15	88.30	1714131	-0.81%
12 Mar 2021	92.30	94.40	94.40	88.75	2082591	-1.49%
10 Mar 2021	93.70	91.00	94.40	91.00	1715150	3.82%
09 Mar 2021	90.25	96.00	98.00	89.55	3785709	-5.69%
08 Mar 2021	95.70	98.40	99.25	95.25	1534930	-2.15%
05 Mar 2021	97.80	97.15	101.35	95.00	6012352	0.88%
04 Mar 2021	96.95	89.95	101.90	89.75	10384163	6.25%
03 Mar 2021	91.25	91.80	92.35	90.60	1898475	0.77%
02 Mar 2021	90.55	89.10	93.00	89.10	4144568	2.72%
01 Mar 2021	88.15	86.00	88.60	85.65	1993322	2.98%
26 Feb 2021	85.60	87.95	91.30	83.50	7089706	-5.36%
25 Feb 2021	90.45	87.10	94.70	87.00	7719613	4.15%
24 Feb 2021	86.85	88.00	89.50	84.65	1095993	-1.53%
23 Feb 2021	88.20	85.45	88.65	85.45	1129522	2.08%
22 Feb 2021	86.40	87.85	89.30	85.35	2128590	-1.37%
19 Feb 2021	87.60	88.40	89.50	85.40	2073531	-0.85%
18 Feb 2021	88.35	85.95	89.00	83.70	2773769	4.62%
17 Feb 2021	84.45	83.00	85.00	82.00	680496	0.60%
16 Feb 2021	83.95	87.00	87.00	83.10	1698822	-1.93%
15 Feb 2021	85.60	85.95	86.90	84.35	1127735	1.48%
12 Feb 2021	84.35	85.70	85.80	83.80	523873	-0.71%
11 Feb 2021	84.95	83.00	87.00	83.00	948960	0.18%
10 Feb 2021	84.80	86.20	86.80	84.30	988365	-1.97%
09 Feb 2021	86.50	89.95	89.95	86.10	1087033	-2.64%
08 Feb 2021	88.85	87.70	89.55	86.50	3102450	6.41%
05 Feb 2021	83.50	82.35	88.00	82.30	3805274	2.39%
04 Feb 2021	81.55	80.45	81.90	78.00	2796246	1.37%
03 Feb 2021	80.45	78.75	81.00	76.05	2962449	3.81%
02 Feb 2021	77.50	75.45	79.50	74.25	2144696	3.54%
01 Feb 2021	74.85	72.10	75.90	70.55	1430096	4.54%
29 Jan 2021	71.60	69.85	72.00	69.75	997110	3.92%
28 Jan 2021	68.90	70.00	72.60	68.55	1664494	-3.91%
27 Jan 2021	71.70	70.25	72.50	69.50	1320580	-0.35%
25 Jan 2021	71.95	73.80	75.00	70.20	1137413	-2.31%
22 Jan 2021	73.65	74.50	75.25	71.80	1251944	-0.94%
21 Jan 2021	74.35	75.80	77.00	73.20	1406359	-1.26%
20 Jan 2021	75.30	75.25	76.00	74.90	907906	0.20%
19 Jan 2021	75.15	74.70	76.40	74.70	1235543	1.14%
18 Jan 2021	74.30	77.80	77.85	73.55	1598415	-4.56%
15 Jan 2021	77.85	79.75	80.40	77.00	2495799	-2.38%
14 Jan 2021	79.75	74.95	80.25	74.50	5214632	6.19%
13 Jan 2021	75.10	74.95	75.65	74.10	1830559	1.14%
12 Jan 2021	74.25	75.75	75.95	73.60	2805166	-1.92%
11 Jan 2021	75.70	75.80	77.15	74.20	2767817	1.47%
08 Jan 2021	74.60	73.80	77.65	73.00	7083164	1.98%
07 Jan 2021	73.15	68.30	74.90	67.85	8999727	7.42%
06 Jan 2021	68.10	68.45	69.20	67.90	1220493	-0.58%
05 Jan 2021	68.50	67.85	69.50	66.60	2023436	-0.07%
04 Jan 2021	68.55	69.50	69.50	67.80	2617647	0.29%
01 Jan 2021	68.35	68.10	68.80	67.60	781358	0.37%
31 Dec 2020	68.10	66.90	68.50	66.90	1093091	0.07%
30 Dec 2020	68.05	66.70	68.50	66.05	2087058	2.18%
29 Dec 2020	66.60	66.50	67.70	66.10	1104793	0.45%
28 Dec 2020	66.30	66.65	67.25	66.20	904138	0.38%
24 Dec 2020	66.05	67.10	68.50	66.00	1539306	-1.34%
23 Dec 2020	66.95	67.00	67.65	65.50	2270797	0.60%
22 Dec 2020	66.55	61.60	67.00	58.35	6236028	4.39%
21 Dec 2020	63.75	69.55	69.85	63.30	3018738	-9.32%
18 Dec 2020	70.30	68.50	70.70	67.30	2631517	1.81%
17 Dec 2020	69.05	69.10	69.80	68.50	1094993	-0.79%
16 Dec 2020	69.60	70.25	70.30	69.40	1206330	0.00%
15 Dec 2020	69.60	70.25	70.45	68.80	1331752	-0.64%
14 Dec 2020	70.05	70.00	71.00	68.85	2902922	1.67%
11 Dec 2020	68.90	71.45	71.45	68.40	2152827	-2.68%
10 Dec 2020	70.80	72.35	72.35	70.00	2377577	-2.41%
09 Dec 2020	72.55	72.60	73.50	71.35	3068445	0.69%
08 Dec 2020	72.05	72.50	73.20	69.90	6729832	4.04%
07 Dec 2020	69.25	67.90	71.40	66.75	6124359	3.90%
04 Dec 2020	66.65	69.15	69.95	65.40	2626794	-3.55%
03 Dec 2020	69.10	69.60	70.00	69.00	1137979	-0.72%
02 Dec 2020	69.60	70.00	70.50	69.20	2071085	-0.85%
01 Dec 2020	70.20	70.75	70.75	69.80	2910446	-0.14%
27 Nov 2020	70.30	70.10	72.00	69.80	4519929	2.25%
26 Nov 2020	68.75	68.30	69.00	66.50	2080273	0.95%
25 Nov 2020	68.10	68.40	69.50	65.85	7924014	0.29%
24 Nov 2020	67.90	70.00	72.85	65.50	31010796	7.10%
23 Nov 2020	63.40	63.40	63.40	61.20	8362943	19.96%
20 Nov 2020	52.85	53.00	53.40	52.00	2630907	-0.28%
19 Nov 2020	53.00	51.60	54.05	51.40	5861304	2.32%
18 Nov 2020	51.80	51.95	52.30	50.55	4287766	-0.29%
17 Nov 2020	51.95	52.00	52.65	51.65	4880259	0.58%
14 Nov 2020	51.65	52.00	52.50	50.50	2503547	3.71%
13 Nov 2020	49.80	49.50	50.65	49.10	4811149	0.61%
12 Nov 2020	49.50	46.95	49.75	46.00	4926218	5.43%
11 Nov 2020	46.95	47.15	47.75	45.60	2947998	0.54%
10 Nov 2020	46.70	46.10	46.95	45.50	3385721	3.55%
09 Nov 2020	45.10	45.70	45.85	44.45	2900502	0.78%
06 Nov 2020	44.75	43.65	45.00	43.10	2841792	2.76%
05 Nov 2020	43.55	42.00	44.15	41.50	7556127	4.94%
04 Nov 2020	41.50	44.70	44.90	40.20	9605086	-6.85%
03 Nov 2020	44.55	47.10	47.10	42.60	2613063	-1.55%
02 Nov 2020	45.25	47.20	47.20	45.00	1974115	-3.31%
30 Oct 2020	46.80	48.00	48.25	46.55	1246874	-1.58%
29 Oct 2020	47.55	47.80	47.80	47.20	714490	-1.35%
28 Oct 2020	48.20	48.50	48.90	48.05	877360	-1.33%
27 Oct 2020	48.85	49.35	49.35	48.15	962853	-0.51%
26 Oct 2020	49.10	50.00	50.00	49.00	810896	-1.50%
23 Oct 2020	49.85	49.30	50.00	49.30	1297625	1.12%
22 Oct 2020	49.30	48.60	49.70	48.40	1792600	1.65%
21 Oct 2020	48.50	49.90	50.25	48.00	6977110	-2.32%
20 Oct 2020	49.65	50.00	50.80	49.50	4281728	-0.60%
19 Oct 2020	49.95	50.45	50.70	49.55	2722093	0.00%
16 Oct 2020	49.95	51.70	51.75	49.15	3208676	-2.35%
15 Oct 2020	51.15	51.75	53.00	51.00	3930638	-1.06%
14 Oct 2020	51.70	52.60	52.85	50.60	3743417	-2.36%
13 Oct 2020	52.95	52.55	53.30	52.45	1975403	-0.66%
12 Oct 2020	53.30	53.40	53.60	52.20	2537291	0.00%
09 Oct 2020	53.30	53.35	54.00	52.55	2277957	0.57%
08 Oct 2020	53.00	53.40	54.10	52.55	2270165	0.28%
07 Oct 2020	52.85	53.90	54.00	52.70	1550558	-1.67%
06 Oct 2020	53.75	54.65	54.80	53.40	2673068	-1.10%
05 Oct 2020	54.35	54.45	55.00	53.20	4197370	1.59%
01 Oct 2020	53.50	50.90	55.35	50.90	10840894	6.47%
30 Sep 2020	50.25	50.90	51.05	50.00	1213608	-0.79%
29 Sep 2020	50.65	52.50	52.50	50.45	2014513	-2.69%
28 Sep 2020	52.05	52.55	52.95	51.75	2153430	0.68%
25 Sep 2020	51.70	49.45	53.80	48.65	4468993	6.16%
24 Sep 2020	48.70	49.00	49.95	48.25	1679292	-2.99%
23 Sep 2020	50.20	50.90	51.10	49.00	2168904	0.70%
22 Sep 2020	49.85	51.60	52.20	49.25	4290424	-4.50%
21 Sep 2020	52.20	55.50	55.55	51.10	3162495	-4.74%
18 Sep 2020	54.80	54.45	55.25	53.50	4159743	0.00%
17 Sep 2020	54.80	54.20	56.10	53.60	6205809	0.18%
16 Sep 2020	54.70	55.15	55.40	54.45	2217775	-0.64%
15 Sep 2020	55.05	55.90	55.95	53.95	3287654	-0.72%
14 Sep 2020	55.45	53.65	57.50	53.25	12168723	5.12%
11 Sep 2020	52.75	51.95	53.25	51.50	4479624	1.54%
10 Sep 2020	51.95	52.55	52.95	51.30	2292405	0.29%
09 Sep 2020	51.80	51.00	53.00	50.10	4794864	-0.58%
08 Sep 2020	52.10	52.60	53.30	51.50	2574248	-1.04%
07 Sep 2020	52.65	53.90	53.90	52.25	2168466	0.38%
04 Sep 2020	52.45	52.45	53.35	51.00	4594775	-1.59%
03 Sep 2020	53.30	54.00	54.40	53.10	3058031	-1.30%
02 Sep 2020	54.00	54.35	54.75	53.60	2866419	-0.64%
01 Sep 2020	54.35	55.25	56.20	53.15	5100891	-0.37%
31 Aug 2020	54.55	58.50	60.90	51.00	17453467	-5.79%
28 Aug 2020	57.90	56.45	58.90	56.00	17815340	3.58%
27 Aug 2020	55.90	55.80	57.15	55.20	12029407	1.36%
26 Aug 2020	55.15	55.85	56.35	54.85	11591246	-0.90%
25 Aug 2020	55.65	55.30	56.45	54.60	8965313	-0.09%
24 Aug 2020	55.70	57.00	57.20	55.30	6309298	-1.24%
21 Aug 2020	56.40	56.90	57.50	55.75	10293911	-0.18%
20 Aug 2020	56.50	54.30	57.45	53.60	25205316	3.96%
19 Aug 2020	54.35	53.25	55.10	53.00	27962779	3.03%
18 Aug 2020	52.75	52.00	53.10	51.30	12437808	0.38%
17 Aug 2020	52.55	53.20	53.70	52.05	6365871	-0.38%
14 Aug 2020	52.75	53.00	54.50	51.65	14858277	0.09%
13 Aug 2020	52.70	52.00	53.20	51.95	8894914	1.64%
12 Aug 2020	51.85	50.85	52.15	50.25	9038116	2.37%
11 Aug 2020	50.65	52.40	53.10	50.00	12545782	-2.69%
10 Aug 2020	52.05	51.50	53.20	50.65	14777381	2.16%
07 Aug 2020	50.95	50.10	51.55	50.10	12286359	3.14%
06 Aug 2020	49.40	48.25	50.00	47.80	12813681	3.35%
05 Aug 2020	47.80	48.10	49.00	47.60	8821161	0.21%
04 Aug 2020	47.70	47.60	48.60	47.00	8156211	0.21%
03 Aug 2020	47.60	49.10	49.40	47.50	8329785	-3.05%
31 Jul 2020	49.10	50.50	50.80	48.70	13801528	-3.06%
30 Jul 2020	50.65	53.30	53.65	50.25	13223754	-4.25%
29 Jul 2020	52.90	53.80	54.30	52.40	11419568	-2.40%
28 Jul 2020	54.20	52.55	54.60	51.80	10768250	2.55%
27 Jul 2020	52.85	57.30	57.50	51.65	12720914	-7.28%
24 Jul 2020	57.00	57.10	57.90	55.65	8269643	-1.72%
23 Jul 2020	58.00	57.05	58.40	56.50	6585703	1.67%
22 Jul 2020	57.05	57.65	58.60	56.30	9571991	-1.04%
21 Jul 2020	57.65	58.90	59.20	57.25	11526331	-1.20%
20 Jul 2020	58.35	55.10	58.60	55.10	21872790	5.99%
17 Jul 2020	55.05	55.55	56.70	54.60	12706113	-0.09%
16 Jul 2020	55.10	56.10	56.20	53.50	12376818	-1.87%
15 Jul 2020	56.15	57.50	57.95	55.35	10101311	-1.40%
14 Jul 2020	56.95	58.00	58.00	55.50	14768399	-2.40%
13 Jul 2020	58.35	60.60	61.00	57.60	15013493	-2.10%
10 Jul 2020	59.60	58.00	61.50	57.10	43085094	2.32%
09 Jul 2020	58.25	57.50	58.90	56.10	14146472	2.55%
08 Jul 2020	56.80	59.10	60.00	56.50	18654529	-3.97%
07 Jul 2020	59.15	53.90	60.50	53.10	58169064	10.77%
06 Jul 2020	53.40	54.00	54.30	52.45	12359156	0.00%
03 Jul 2020	53.40	55.35	55.40	52.80	15551172	-2.55%
02 Jul 2020	54.80	52.10	55.35	51.95	26961547	6.41%
01 Jul 2020	51.50	50.15	52.00	49.10	12182002	3.94%
30 Jun 2020	49.55	51.80	52.75	48.80	12292174	-2.84%
29 Jun 2020	51.00	54.60	54.70	50.50	17497024	-7.86%
26 Jun 2020	55.35	55.25	56.60	54.05	20346120	1.84%
25 Jun 2020	54.35	51.55	54.80	51.30	15745929	2.74%
24 Jun 2020	52.90	55.10	57.60	52.35	24688754	-2.76%
23 Jun 2020	54.40	55.85	56.80	52.70	16973678	-1.18%
22 Jun 2020	55.05	53.45	56.30	53.20	28039100	4.36%
19 Jun 2020	52.75	49.40	53.15	49.15	34022381	8.21%
18 Jun 2020	48.75	47.90	49.05	47.40	7907295	2.09%
17 Jun 2020	47.75	47.15	48.80	47.00	12771392	0.00%
16 Jun 2020	47.75	50.05	50.70	46.50	17204511	-1.95%
15 Jun 2020	48.70	49.00	51.10	47.80	16456027	-0.61%
12 Jun 2020	49.00	45.00	49.35	44.60	21256179	1.66%
11 Jun 2020	48.20	50.50	54.20	47.80	37819426	-4.55%
10 Jun 2020	50.50	49.00	51.15	47.60	19577121	3.17%
09 Jun 2020	48.95	49.55	51.60	47.70	22622459	-0.71%
08 Jun 2020	49.30	50.00	50.85	48.90	17631753	1.86%
05 Jun 2020	48.40	46.95	48.65	46.70	11794822	3.64%
04 Jun 2020	46.70	48.20	49.25	46.30	12439907	-3.91%
03 Jun 2020	48.60	49.85	50.30	48.15	18204237	1.25%
02 Jun 2020	48.00	46.00	48.75	45.00	29227313	5.26%
01 Jun 2020	45.60	42.90	46.10	42.90	27902426	7.67%
29 May 2020	42.35	42.65	43.70	41.40	16875280	-0.94%
28 May 2020	42.75	42.20	44.60	42.15	20571637	2.27%
27 May 2020	41.80	41.75	42.20	40.80	12069466	1.09%
26 May 2020	41.35	42.00	42.45	41.00	8001304	-0.72%
22 May 2020	41.65	44.00	45.60	40.90	27940516	-6.40%
21 May 2020	44.50	45.35	46.50	43.80	23706384	-1.55%
20 May 2020	45.20	44.90	46.40	44.50	24451870	3.31%
19 May 2020	43.75	45.25	45.90	43.05	26841802	-1.13%
18 May 2020	44.25	49.40	49.40	43.35	19169059	-11.23%
15 May 2020	49.85	50.80	50.95	48.25	23165095	-3.76%
14 May 2020	51.80	52.35	56.25	50.30	26479392	-0.86%
13 May 2020	52.25	52.85	52.90	49.65	16190743	6.74%
12 May 2020	48.95	48.90	49.50	46.70	10251902	-0.61%
11 May 2020	49.25	50.00	51.25	48.90	8204866	-0.10%
08 May 2020	49.30	51.30	52.50	47.60	9011228	-2.18%
07 May 2020	50.40	50.50	52.35	49.15	9698251	-1.27%
06 May 2020	51.05	48.50	52.00	47.55	22071147	6.80%
05 May 2020	47.80	49.05	50.00	47.45	10961880	0.63%
04 May 2020	47.50	48.25	49.45	46.55	10862444	-7.77%
30 Apr 2020	51.50	53.90	54.40	50.80	15652066	-1.53%
29 Apr 2020	52.30	54.00	55.50	51.85	21567953	-1.78%
28 Apr 2020	53.25	50.00	53.80	48.15	23323895	8.78%
27 Apr 2020	48.95	51.90	53.75	48.60	18208067	-4.11%
24 Apr 2020	51.05	53.85	56.40	50.65	38301828	-8.51%
23 Apr 2020	55.80	47.70	56.85	47.55	40058516	17.72%
22 Apr 2020	47.40	46.10	47.90	43.75	15861377	0.42%
21 Apr 2020	47.20	50.00	50.70	46.60	15557560	-9.92%
20 Apr 2020	52.40	52.40	56.00	51.10	25513734	2.85%
17 Apr 2020	50.95	45.50	52.30	44.85	25884696	21.74%
16 Apr 2020	41.85	38.95	42.55	38.60	9918285	7.58%
15 Apr 2020	38.90	40.00	43.50	38.60	13837992	-1.64%
13 Apr 2020	39.55	40.95	41.00	38.60	9293767	-1.62%
09 Apr 2020	40.20	38.00	42.50	38.00	11723645	7.34%
08 Apr 2020	37.45	36.90	42.95	36.60	8312803	0.00%
07 Apr 2020	37.45	40.00	40.05	36.85	9914237	0.54%
03 Apr 2020	37.25	41.45	41.70	36.00	5720945	-10.24%
01 Apr 2020	41.50	42.40	43.75	40.10	3544959	-2.70%
31 Mar 2020	42.65	42.90	43.50	39.60	5823613	6.36%
30 Mar 2020	40.10	41.25	42.40	39.45	4033076	-7.50%
27 Mar 2020	43.35	45.00	49.25	41.10	10498248	4.33%
26 Mar 2020	41.55	38.55	43.90	37.00	10487847	8.63%
25 Mar 2020	38.25	33.55	39.45	33.50	7951075	5.81%
24 Mar 2020	36.15	41.70	42.00	32.50	10583615	-5.37%
23 Mar 2020	38.20	46.45	48.00	37.25	3219663	-25.97%
20 Mar 2020	51.60	49.00	54.10	46.95	6456733	5.31%
19 Mar 2020	49.00	45.70	52.25	41.80	9699824	-3.45%
18 Mar 2020	50.75	62.10	62.30	49.60	11979744	-17.81%
17 Mar 2020	61.75	69.65	71.80	58.80	3881051	-9.46%
16 Mar 2020	68.20	71.00	72.10	65.10	8029053	-10.91%
13 Mar 2020	76.55	68.00	79.50	62.50	6126843	4.79%
12 Mar 2020	73.05	82.00	82.05	71.00	9226453	-16.85%
11 Mar 2020	87.85	82.10	89.40	82.10	5653008	3.17%
09 Mar 2020	85.15	91.20	93.65	84.10	4481298	-10.04%
06 Mar 2020	94.65	97.85	97.85	92.00	5262515	-7.07%
05 Mar 2020	101.85	105.10	105.50	101.50	3698619	-2.16%
04 Mar 2020	104.10	106.70	108.75	102.55	8149261	-1.09%
03 Mar 2020	105.25	107.40	109.05	101.20	11995530	-1.41%
02 Mar 2020	106.75	111.30	113.20	105.35	3346923	-1.02%
28 Feb 2020	107.85	111.50	112.55	107.05	6607218	-5.27%
27 Feb 2020	113.85	114.45	114.95	111.25	3600130	-0.52%
26 Feb 2020	114.45	114.80	115.95	113.50	4163094	0.26%
25 Feb 2020	114.15	113.85	116.75	113.50	2969417	0.26%
24 Feb 2020	113.85	112.90	116.40	110.80	4916775	-0.22%
20 Feb 2020	114.10	113.70	117.20	113.45	5259752	1.11%
19 Feb 2020	112.85	107.50	113.70	106.80	6214947	6.21%
18 Feb 2020	106.25	106.40	107.40	104.50	1831999	-0.14%
17 Feb 2020	106.40	108.00	109.75	106.10	2257330	-1.53%
14 Feb 2020	108.05	111.25	112.00	107.25	2604361	-2.88%
13 Feb 2020	111.25	112.30	112.35	109.85	1794767	-0.63%
12 Feb 2020	111.95	114.40	114.40	111.65	1605772	-1.41%
11 Feb 2020	113.55	114.00	115.85	113.20	2248415	0.44%
10 Feb 2020	113.05	115.50	116.80	111.50	2832780	-2.33%
07 Feb 2020	115.75	114.25	116.20	113.00	3797449	0.83%
06 Feb 2020	114.80	114.70	116.45	112.80	4854725	0.44%
05 Feb 2020	114.30	109.30	114.85	109.20	10050007	5.30%
04 Feb 2020	108.55	105.50	109.35	105.05	3451877	4.12%
03 Feb 2020	104.25	102.80	105.65	102.55	2996821	1.56%
01 Feb 2020	102.65	108.00	110.15	101.90	5155249	-5.91%
31 Jan 2020	109.10	116.70	120.70	108.15	15878947	-3.83%
30 Jan 2020	113.45	114.05	115.00	111.40	8433968	0.09%
29 Jan 2020	113.35	112.75	114.75	111.45	5079896	1.16%
28 Jan 2020	112.05	110.85	113.70	109.25	6248322	1.08%
27 Jan 2020	110.85	109.95	113.25	109.55	7746076	0.32%
24 Jan 2020	110.50	105.70	111.20	105.10	8406896	4.59%
23 Jan 2020	105.65	103.80	106.45	103.30	2361340	2.18%
22 Jan 2020	103.40	104.55	105.90	103.05	2037233	-0.48%
21 Jan 2020	103.90	102.50	104.50	102.30	2308638	0.68%
20 Jan 2020	103.20	105.80	105.80	102.10	2984458	-1.95%
17 Jan 2020	105.25	105.20	106.95	104.30	2080890	0.29%
16 Jan 2020	104.95	105.40	106.20	103.90	3164624	0.10%
15 Jan 2020	104.85	106.35	106.60	103.50	5144461	-1.46%
14 Jan 2020	106.40	105.65	109.30	105.45	5836567	0.42%
13 Jan 2020	105.95	105.70	106.50	104.75	1753591	0.71%
10 Jan 2020	105.20	103.00	107.30	102.60	5083734	2.68%
09 Jan 2020	102.45	102.90	104.05	101.95	2597206	1.29%
08 Jan 2020	101.15	100.60	102.70	98.70	3524167	0.00%
07 Jan 2020	101.15	101.00	104.35	100.55	3230234	1.10%
06 Jan 2020	100.05	104.60	105.00	99.55	2775264	-4.99%
03 Jan 2020	105.30	107.45	108.40	105.05	1996355	-2.23%
02 Jan 2020	107.70	106.55	108.70	105.30	2711022	1.32%
01 Jan 2020	106.30	106.70	107.35	105.95	1093976	-0.47%
31 Dec 2019	106.80	107.60	107.85	106.20	1327778	-0.56%
30 Dec 2019	107.40	105.25	109.40	105.00	4835519	2.04%
27 Dec 2019	105.25	102.10	106.00	102.10	2878681	3.19%
26 Dec 2019	102.00	101.50	102.70	101.20	2541664	0.15%
24 Dec 2019	101.85	103.20	103.55	101.10	2349754	-0.78%
23 Dec 2019	102.65	103.50	104.25	102.10	2814317	-0.87%
20 Dec 2019	103.55	103.35	105.60	103.00	3084389	0.29%
19 Dec 2019	103.25	104.15	104.40	102.45	1732293	-1.10%
18 Dec 2019	104.40	104.75	106.10	103.75	3346919	-0.38%
17 Dec 2019	104.80	107.40	107.40	102.55	10106259	1.21%
16 Dec 2019	103.55	101.60	104.85	100.55	6850354	1.92%
13 Dec 2019	101.60	101.60	102.75	98.75	6655930	0.54%
12 Dec 2019	101.05	107.50	107.50	100.10	9187096	-4.89%
11 Dec 2019	106.25	110.50	110.75	102.45	8590073	-3.28%
10 Dec 2019	109.85	110.60	111.45	107.50	7094865	-0.68%
09 Dec 2019	110.60	112.30	114.00	109.60	7575360	-1.51%
06 Dec 2019	112.30	112.90	113.70	108.40	17752809	0.40%
05 Dec 2019	111.85	106.30	113.00	104.90	12861389	5.87%
04 Dec 2019	105.65	102.20	106.70	101.25	5543164	3.12%
03 Dec 2019	102.45	105.00	107.35	101.40	5262802	-2.01%
02 Dec 2019	104.55	106.00	108.30	101.25	7180413	-1.04%
29 Nov 2019	105.65	101.45	110.35	99.00	11704157	4.14%
28 Nov 2019	101.45	95.85	102.35	95.70	6232462	5.84%
27 Nov 2019	95.85	92.25	96.70	92.00	5953398	4.53%
26 Nov 2019	91.70	92.40	94.30	91.05	3715139	-0.54%

EquityPandit | Ask The Analyst

www.equitypandit.com

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