JMC Projects (India) Ltd

NSE :JMCPROJECT BSE :522263 Sector : Construction

Buy, Sell or Hold JMCPROJECT ?

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

JMCPROJECT Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
10 Jan 2023	118.85	123.00	124.30	118.00	376774	-3.57%
09 Jan 2023	123.25	127.30	128.05	121.10	268589	-1.83%
06 Jan 2023	125.55	131.00	131.50	124.50	328108	-4.16%
05 Jan 2023	131.00	133.30	135.55	128.35	300724	-2.60%
04 Jan 2023	134.50	139.35	139.75	132.30	385314	-3.31%
03 Jan 2023	139.10	140.00	141.45	136.20	404339	0.04%
02 Jan 2023	139.05	137.45	147.15	137.00	847365	1.64%
30 Dec 2022	136.80	131.80	139.70	131.50	632235	4.23%
29 Dec 2022	131.25	127.50	132.00	126.20	218413	3.06%
28 Dec 2022	127.35	126.50	128.40	124.80	251082	0.91%
27 Dec 2022	126.20	127.95	129.85	124.70	168699	-0.32%
26 Dec 2022	126.60	120.50	128.90	120.50	275754	2.72%
23 Dec 2022	123.25	127.00	127.00	121.00	448426	-3.71%
22 Dec 2022	128.00	135.80	137.70	125.00	567435	-3.76%
21 Dec 2022	133.00	133.50	138.95	126.85	537212	-0.34%
20 Dec 2022	133.45	133.05	135.15	130.25	229637	0.30%
19 Dec 2022	133.05	133.00	135.80	130.65	336187	0.04%
16 Dec 2022	133.00	133.30	134.55	129.45	249128	0.45%
15 Dec 2022	132.40	133.00	135.20	129.40	315549	-0.60%
14 Dec 2022	133.20	134.50	137.20	131.10	413263	-0.75%
13 Dec 2022	134.20	133.65	135.50	129.65	493002	1.24%
12 Dec 2022	132.55	135.00	140.20	131.35	1618615	-0.56%
09 Dec 2022	133.30	125.90	135.00	125.85	1295119	5.88%
08 Dec 2022	125.90	123.00	128.70	123.00	135013	0.88%
07 Dec 2022	124.80	126.55	127.30	123.00	278286	-0.76%
06 Dec 2022	125.75	127.40	127.40	124.00	162324	-0.91%
05 Dec 2022	126.90	126.00	128.95	124.00	258369	0.71%
02 Dec 2022	126.00	126.60	127.65	125.25	89403	-0.12%
01 Dec 2022	126.15	124.90	126.90	122.65	193290	1.82%
30 Nov 2022	123.90	128.00	128.60	123.15	146874	-3.47%
29 Nov 2022	128.35	129.50	130.10	127.05	236988	-0.47%
28 Nov 2022	128.95	131.40	132.50	126.75	462912	-1.23%
25 Nov 2022	130.55	129.40	133.30	128.45	515571	2.71%
24 Nov 2022	127.10	126.40	127.85	124.75	116212	0.55%
23 Nov 2022	126.40	127.15	128.70	125.30	178360	0.24%
22 Nov 2022	126.10	125.90	127.50	124.80	280277	1.24%
21 Nov 2022	124.55	122.55	126.55	120.40	425887	1.63%
18 Nov 2022	122.55	120.00	123.55	120.00	101873	0.95%
17 Nov 2022	121.40	122.00	125.50	119.10	443296	-0.61%
16 Nov 2022	122.15	123.35	123.60	120.65	194528	0.53%
15 Nov 2022	121.50	124.25	125.90	121.05	229138	-1.62%
14 Nov 2022	123.50	124.75	126.55	122.50	332392	-0.04%
11 Nov 2022	123.55	118.50	126.95	118.50	1479521	5.82%
10 Nov 2022	116.75	121.00	124.95	116.10	1000091	-0.89%
09 Nov 2022	117.80	116.25	118.90	115.10	547360	1.38%
07 Nov 2022	116.20	113.70	117.20	111.50	718925	3.15%
04 Nov 2022	112.65	109.00	116.00	109.00	849100	2.83%
03 Nov 2022	109.55	110.00	110.90	107.00	303363	-0.95%
02 Nov 2022	110.60	110.70	114.30	109.00	272301	0.36%
01 Nov 2022	110.20	110.50	111.35	109.00	165533	-0.27%
31 Oct 2022	110.50	111.95	114.00	109.00	232532	-0.67%
28 Oct 2022	111.25	107.00	114.60	107.00	555514	3.15%
27 Oct 2022	107.85	107.50	108.55	101.60	188402	0.47%
25 Oct 2022	107.35	109.00	111.80	106.55	237667	-0.79%
24 Oct 2022	108.20	109.00	109.05	107.05	79833	0.32%
21 Oct 2022	107.85	104.80	109.00	104.80	174942	3.16%
20 Oct 2022	104.55	106.15	107.00	103.10	120080	-2.34%
19 Oct 2022	107.05	108.30	108.30	105.60	131142	-0.19%
18 Oct 2022	107.25	108.40	108.40	105.20	324000	1.37%
17 Oct 2022	105.80	109.00	109.80	104.15	434888	-1.99%
14 Oct 2022	107.95	109.50	109.65	105.25	370330	0.75%
13 Oct 2022	107.15	105.45	109.90	103.55	844519	2.10%
12 Oct 2022	104.95	108.50	110.40	101.00	1496291	-0.66%
11 Oct 2022	105.65	95.90	107.85	95.20	2013894	11.04%
10 Oct 2022	95.15	92.55	96.00	91.65	104222	1.49%
07 Oct 2022	93.75	95.00	95.75	92.70	206084	-1.32%
06 Oct 2022	95.00	94.10	96.00	93.20	81354	0.85%
04 Oct 2022	94.20	93.90	96.00	93.30	182429	2.17%
03 Oct 2022	92.20	95.05	95.05	91.00	120362	-0.59%
30 Sep 2022	92.75	92.30	93.55	90.30	73239	1.64%
29 Sep 2022	91.25	90.95	94.80	90.55	132090	1.84%
28 Sep 2022	89.60	93.90	94.90	88.80	154735	-4.58%
27 Sep 2022	93.90	90.90	98.30	90.55	496321	3.81%
26 Sep 2022	90.45	95.90	96.95	89.25	170529	-7.37%
23 Sep 2022	97.65	99.20	100.75	97.50	90197	-1.56%
22 Sep 2022	99.20	101.25	101.25	98.55	62631	-0.55%
21 Sep 2022	99.75	100.00	102.00	97.65	131556	1.06%
20 Sep 2022	98.70	99.95	100.95	98.00	45863	0.25%
19 Sep 2022	98.45	99.50	100.55	97.40	84936	-1.06%
16 Sep 2022	99.50	103.95	103.95	98.40	102741	-4.56%
15 Sep 2022	104.25	100.50	105.95	100.00	259322	3.42%
14 Sep 2022	100.80	99.00	101.65	99.00	100214	-0.59%
13 Sep 2022	101.40	99.90	102.20	99.45	114051	2.32%
12 Sep 2022	99.10	103.00	103.00	98.90	158937	-0.15%
09 Sep 2022	99.25	101.95	102.25	98.35	191132	-1.59%
08 Sep 2022	100.85	101.10	103.50	100.10	283603	1.05%
07 Sep 2022	99.80	103.95	105.10	99.10	320880	-3.85%
06 Sep 2022	103.80	98.25	105.00	98.25	426757	5.11%
05 Sep 2022	98.75	100.50	101.45	97.15	80044	-0.25%
02 Sep 2022	99.00	102.80	103.50	98.00	176438	-0.40%
01 Sep 2022	99.40	97.80	100.25	96.90	181515	3.17%
30 Aug 2022	96.35	98.00	100.60	95.70	261743	-0.57%
29 Aug 2022	96.90	93.00	97.50	91.00	213043	1.89%
26 Aug 2022	95.10	90.90	96.00	90.35	404548	5.32%
25 Aug 2022	90.30	88.65	91.75	88.15	185082	3.38%
24 Aug 2022	87.35	87.00	89.15	87.00	49989	-0.11%
23 Aug 2022	87.45	87.00	89.00	86.20	39308	0.00%
22 Aug 2022	87.45	90.75	91.35	87.00	53521	-1.58%
19 Aug 2022	88.85	90.95	93.00	88.30	125817	-1.61%
18 Aug 2022	90.30	90.00	92.00	90.00	76157	-0.66%
17 Aug 2022	90.90	89.75	91.90	88.85	126638	2.13%
16 Aug 2022	89.00	91.95	93.20	88.55	164637	-2.20%
12 Aug 2022	91.00	89.10	95.00	86.75	583367	3.64%
11 Aug 2022	87.80	89.70	93.60	87.00	529052	2.27%
10 Aug 2022	85.85	85.50	87.00	83.75	85266	0.00%
08 Aug 2022	85.85	85.70	86.50	83.50	126193	1.54%
05 Aug 2022	84.55	81.90	85.90	80.45	202816	4.77%
04 Aug 2022	80.70	84.00	86.00	79.25	266818	0.44%
03 Aug 2022	80.35	82.20	82.95	79.40	47595	-1.71%
02 Aug 2022	81.75	82.30	83.50	80.10	49021	-0.79%
01 Aug 2022	82.40	83.35	83.70	82.00	96797	-0.48%
29 Jul 2022	82.80	84.00	85.50	78.35	318156	5.01%
28 Jul 2022	78.85	79.95	79.95	77.75	28778	0.51%
27 Jul 2022	78.45	79.15	80.00	77.50	63655	-1.75%
26 Jul 2022	79.85	81.50	81.50	79.50	15731	-2.14%
25 Jul 2022	81.60	82.00	82.35	79.35	39479	1.05%
22 Jul 2022	80.75	80.90	81.90	79.65	25827	0.19%
21 Jul 2022	80.60	79.10	81.40	79.10	48310	0.44%
20 Jul 2022	80.25	81.80	81.80	78.80	98443	2.43%
19 Jul 2022	78.35	76.40	79.10	75.85	92810	3.30%
18 Jul 2022	75.85	74.50	76.70	73.25	105195	4.12%
15 Jul 2022	72.85	73.60	74.30	72.35	84215	-1.22%
14 Jul 2022	73.75	73.90	74.50	72.20	99543	0.07%
13 Jul 2022	73.70	74.25	74.75	73.20	93702	0.20%
12 Jul 2022	73.55	74.00	74.80	73.45	40337	-0.81%
11 Jul 2022	74.15	75.65	75.70	73.85	109650	-1.98%
08 Jul 2022	75.65	77.90	78.65	75.35	52491	-2.20%
07 Jul 2022	77.35	76.65	78.30	76.15	53878	1.51%
06 Jul 2022	76.20	75.05	76.75	75.05	35193	1.13%
05 Jul 2022	75.35	75.90	76.50	75.10	25503	-0.46%
04 Jul 2022	75.70	75.90	76.90	75.00	18929	-0.46%
01 Jul 2022	76.05	75.40	76.90	74.60	33336	0.07%
30 Jun 2022	76.00	75.75	76.45	75.25	24329	1.06%
29 Jun 2022	75.20	77.00	77.00	74.60	35915	-2.72%
28 Jun 2022	77.30	76.50	78.00	75.30	47535	0.65%
27 Jun 2022	76.80	76.80	78.05	75.00	51167	0.79%
24 Jun 2022	76.20	78.90	80.40	75.30	64597	-0.39%
23 Jun 2022	76.50	77.25	79.00	74.10	124104	-0.71%
22 Jun 2022	77.05	78.00	79.20	75.20	200032	4.55%
21 Jun 2022	73.70	72.50	74.40	72.50	44830	1.87%
20 Jun 2022	72.35	77.00	78.80	71.75	50080	-6.10%
17 Jun 2022	77.05	74.80	78.25	71.40	69302	5.48%
16 Jun 2022	73.05	80.55	80.55	72.15	78957	-7.47%
15 Jun 2022	78.95	78.00	80.20	77.70	38905	0.13%
14 Jun 2022	78.85	75.40	81.90	74.50	83541	3.96%
13 Jun 2022	75.85	77.40	77.40	74.70	31607	-3.31%
10 Jun 2022	78.45	77.75	79.25	76.55	27761	0.90%
09 Jun 2022	77.75	78.45	79.05	75.95	83450	-0.89%
08 Jun 2022	78.45	76.90	80.15	76.70	40168	2.15%
07 Jun 2022	76.80	80.50	80.50	76.55	40884	-2.85%
06 Jun 2022	79.05	78.70	79.90	77.25	14785	0.19%
03 Jun 2022	78.90	79.90	82.00	78.00	32125	-0.50%
02 Jun 2022	79.30	79.90	80.70	78.65	33403	-0.13%
01 Jun 2022	79.40	78.05	80.00	77.50	55933	1.21%
31 May 2022	78.45	79.45	80.95	72.55	74216	-0.70%
30 May 2022	79.00	78.00	80.05	77.90	39210	2.40%
27 May 2022	77.15	76.90	80.40	75.60	84872	0.72%
26 May 2022	76.60	76.90	77.75	73.55	86674	-0.39%
25 May 2022	76.90	78.00	78.35	76.05	39320	-1.54%
24 May 2022	78.10	79.90	81.00	77.00	50896	-2.19%
23 May 2022	79.85	85.85	85.85	79.00	57285	-4.14%
20 May 2022	83.30	84.25	85.25	82.90	93456	1.34%
19 May 2022	82.20	80.85	84.70	80.85	107033	-3.18%
18 May 2022	84.90	82.00	89.60	81.00	443753	6.93%
17 May 2022	79.40	76.50	86.00	74.25	78788	6.15%
16 May 2022	74.80	78.90	79.10	74.05	58128	-3.23%
13 May 2022	77.30	79.90	79.90	76.10	112920	4.18%
12 May 2022	74.20	78.00	78.45	71.00	224145	0.68%
11 May 2022	73.70	73.00	74.50	68.10	92388	-0.81%
10 May 2022	74.30	78.05	78.85	73.00	32003	-4.50%
09 May 2022	77.80	79.15	79.20	77.25	36770	-1.77%
06 May 2022	79.20	78.00	80.10	76.75	24286	0.25%
05 May 2022	79.00	79.95	80.40	78.40	34552	0.00%
04 May 2022	79.00	81.90	82.35	78.15	64475	-3.01%
02 May 2022	81.45	83.20	83.30	81.10	40941	-2.40%
29 Apr 2022	83.45	83.40	84.25	83.00	42923	0.66%
28 Apr 2022	82.90	83.00	84.50	82.05	55756	0.06%
27 Apr 2022	82.85	84.90	85.65	82.00	65324	-2.18%
26 Apr 2022	84.70	82.85	87.20	82.85	57771	2.48%
25 Apr 2022	82.65	85.50	85.90	80.50	87517	-4.12%
22 Apr 2022	86.20	85.40	88.90	84.45	71633	0.12%
21 Apr 2022	86.10	85.60	86.75	85.50	41227	0.64%
20 Apr 2022	85.55	86.00	87.95	85.05	76010	-0.52%
19 Apr 2022	86.00	87.45	89.30	84.50	46940	-1.60%
18 Apr 2022	87.40	87.25	88.45	86.05	41075	-0.34%
13 Apr 2022	87.70	88.45	90.75	87.25	47106	0.63%
12 Apr 2022	87.15	89.65	92.40	86.55	91483	-2.79%
11 Apr 2022	89.65	89.30	91.20	88.40	45191	0.90%
08 Apr 2022	88.85	87.75	89.60	87.50	54331	1.20%
07 Apr 2022	87.80	90.10	91.55	87.10	79966	-3.36%
06 Apr 2022	90.85	88.50	92.00	87.00	259828	2.66%
05 Apr 2022	88.50	86.15	89.65	86.15	113123	3.27%
04 Apr 2022	85.70	85.35	86.45	85.10	54986	0.94%
01 Apr 2022	84.90	80.30	86.00	80.30	96785	5.79%
31 Mar 2022	80.25	82.70	83.30	78.85	116368	-2.43%
30 Mar 2022	82.25	83.15	83.70	82.00	64347	-0.54%
29 Mar 2022	82.70	83.00	83.90	81.80	139900	0.30%
28 Mar 2022	82.45	87.20	87.20	82.00	157765	-5.01%
25 Mar 2022	86.80	84.00	88.00	84.00	255632	3.64%
24 Mar 2022	83.75	83.10	84.40	83.00	43935	0.78%
23 Mar 2022	83.10	83.80	84.90	82.00	76852	-0.30%
22 Mar 2022	83.35	84.80	84.80	82.50	99478	-1.59%
21 Mar 2022	84.70	84.75	85.70	83.80	69070	0.41%
17 Mar 2022	84.35	83.65	86.70	83.65	124234	1.38%
16 Mar 2022	83.20	83.40	84.35	82.75	61208	0.30%
15 Mar 2022	82.95	85.25	85.90	82.85	73643	-2.18%
14 Mar 2022	84.80	86.30	86.95	84.25	103320	-1.22%
11 Mar 2022	85.85	86.85	87.50	81.35	74743	-1.15%
10 Mar 2022	86.85	87.45	88.90	86.50	99108	0.35%
09 Mar 2022	86.55	85.25	87.80	84.80	447028	2.06%
08 Mar 2022	84.80	84.20	87.70	83.10	124117	1.25%
07 Mar 2022	83.75	85.50	85.50	82.05	85699	-2.73%
04 Mar 2022	86.10	87.35	87.80	85.30	750732	-0.98%
03 Mar 2022	86.95	87.45	87.45	85.45	269106	2.11%
02 Mar 2022	85.15	86.10	89.55	84.75	117478	-2.41%
28 Feb 2022	87.25	87.75	88.30	85.50	89943	-0.11%
25 Feb 2022	87.35	88.00	90.85	86.50	118866	0.34%
24 Feb 2022	87.05	88.50	88.75	82.40	277916	-3.60%
23 Feb 2022	90.30	91.00	92.80	89.55	125240	0.28%
22 Feb 2022	90.05	87.00	90.90	87.00	410110	0.00%
21 Feb 2022	90.05	94.00	94.00	87.85	1076484	-2.81%
18 Feb 2022	92.65	93.00	94.80	90.80	277615	-0.80%
17 Feb 2022	93.40	98.20	100.00	91.85	309971	-3.36%
16 Feb 2022	96.65	99.85	100.70	96.25	149677	-1.68%
15 Feb 2022	98.30	97.50	100.55	95.30	159362	0.36%
14 Feb 2022	97.95	100.00	100.45	96.10	186206	-4.81%
11 Feb 2022	102.90	101.50	104.70	97.00	298205	-1.77%
10 Feb 2022	104.75	104.90	106.25	104.00	50849	0.24%
09 Feb 2022	104.50	106.95	107.50	104.00	67973	-1.79%
08 Feb 2022	106.40	106.00	108.00	100.45	236974	0.76%
07 Feb 2022	105.60	108.00	109.90	104.85	114279	-2.85%
04 Feb 2022	108.70	107.60	113.30	107.25	273910	1.02%
03 Feb 2022	107.60	109.80	111.00	106.30	290687	-2.45%
02 Feb 2022	110.30	101.25	111.00	100.35	810620	10.47%
01 Feb 2022	99.85	99.95	102.45	98.00	196744	0.71%
31 Jan 2022	99.15	97.00	105.80	97.00	475437	2.75%
28 Jan 2022	96.50	98.80	101.05	96.00	297177	-1.83%
27 Jan 2022	98.30	99.50	102.00	96.80	147533	-0.71%
25 Jan 2022	99.00	95.95	100.85	94.30	93788	2.75%
24 Jan 2022	96.35	102.85	104.60	95.10	157498	-6.32%
21 Jan 2022	102.85	104.45	106.00	101.70	124550	-1.72%
20 Jan 2022	104.65	100.70	105.60	100.05	280611	3.92%
19 Jan 2022	100.70	107.35	107.35	99.35	549855	-4.82%
18 Jan 2022	105.80	104.00	112.45	103.05	704331	2.22%
17 Jan 2022	103.50	102.10	105.00	102.10	71428	1.52%
14 Jan 2022	101.95	102.55	104.50	101.10	136441	-0.39%
13 Jan 2022	102.35	105.30	105.90	101.70	76937	-2.48%
12 Jan 2022	104.95	103.05	108.00	102.30	176898	2.04%
11 Jan 2022	102.85	105.55	106.15	101.65	111103	-2.56%
10 Jan 2022	105.55	102.05	106.10	100.50	325188	3.99%
07 Jan 2022	101.50	99.55	103.30	99.05	121557	1.30%
06 Jan 2022	100.20	97.15	101.00	97.15	433633	1.11%
05 Jan 2022	99.10	98.05	100.45	97.95	107126	0.05%
04 Jan 2022	99.05	100.60	101.25	97.15	582456	-1.34%
03 Jan 2022	100.40	93.20	106.90	91.20	1815665	9.31%
31 Dec 2021	91.85	91.00	92.95	91.00	52267	0.93%
30 Dec 2021	91.00	91.65	92.50	90.50	41603	-0.16%
29 Dec 2021	91.15	92.25	93.50	90.90	67174	-0.65%
28 Dec 2021	91.75	91.75	93.00	91.00	79280	0.49%
27 Dec 2021	91.30	90.30	92.00	89.25	255510	1.11%
24 Dec 2021	90.30	93.45	93.45	89.35	50756	-0.61%
23 Dec 2021	90.85	91.60	92.90	90.50	66204	-0.27%
22 Dec 2021	91.10	91.25	92.50	90.70	51371	0.39%
21 Dec 2021	90.75	90.00	92.80	88.80	72218	2.60%
20 Dec 2021	88.45	94.30	94.35	87.50	176025	-7.48%
17 Dec 2021	95.60	97.50	97.95	95.15	55252	-1.75%
16 Dec 2021	97.30	98.85	99.00	95.25	62786	-1.07%
15 Dec 2021	98.35	98.85	99.90	97.90	81767	0.00%
14 Dec 2021	98.35	104.00	104.00	95.10	109376	0.46%
13 Dec 2021	97.90	99.30	100.75	97.20	74186	-0.86%
10 Dec 2021	98.75	101.60	105.45	98.00	381105	-2.28%
09 Dec 2021	101.05	95.90	104.90	94.50	326311	6.82%
08 Dec 2021	94.60	96.00	96.95	94.20	129990	-0.32%
07 Dec 2021	94.90	96.00	97.25	94.10	96397	-0.26%
06 Dec 2021	95.15	99.80	99.80	94.00	127666	-3.16%
03 Dec 2021	98.25	100.00	100.00	96.80	279582	-2.24%
02 Dec 2021	100.50	106.90	106.90	99.20	2790178	9.84%
01 Dec 2021	91.50	92.10	94.00	90.20	33427	-0.11%
30 Nov 2021	91.60	94.25	98.10	90.55	82205	-2.29%
29 Nov 2021	93.75	97.10	98.10	93.00	69536	-4.73%
26 Nov 2021	98.40	99.00	100.35	97.00	210289	-1.01%
25 Nov 2021	99.40	99.95	101.35	98.40	145412	-0.10%
24 Nov 2021	99.50	99.40	100.95	99.20	46124	0.61%
23 Nov 2021	98.90	99.65	100.00	97.25	74342	-0.25%
22 Nov 2021	99.15	102.15	102.15	98.50	465004	-2.41%
18 Nov 2021	101.60	101.10	102.40	98.60	62077	0.49%
17 Nov 2021	101.10	100.70	102.75	99.85	56015	0.40%
16 Nov 2021	100.70	102.00	104.55	99.95	119133	-1.76%
15 Nov 2021	102.50	104.00	104.40	101.60	74632	-1.35%
12 Nov 2021	103.90	106.50	106.50	103.70	47261	-1.70%
11 Nov 2021	105.70	105.05	106.10	103.20	54488	1.15%
10 Nov 2021	104.50	107.90	107.90	104.05	56137	-1.04%
09 Nov 2021	105.60	104.50	106.55	103.10	71823	1.59%
08 Nov 2021	103.95	106.10	106.10	102.50	146801	-1.66%
04 Nov 2021	105.70	105.95	106.10	104.65	19907	1.39%
03 Nov 2021	104.25	108.00	108.00	103.65	80269	0.29%
02 Nov 2021	103.95	104.05	106.45	102.00	83272	-0.43%
01 Nov 2021	104.40	107.50	108.00	102.00	295261	-3.38%
29 Oct 2021	108.05	109.40	109.85	107.00	64673	-0.18%
28 Oct 2021	108.25	111.75	111.90	108.00	92862	-2.87%
27 Oct 2021	111.45	110.40	113.95	108.25	129331	2.15%
26 Oct 2021	109.10	109.80	118.00	108.50	77794	1.02%
25 Oct 2021	108.00	112.90	112.90	106.40	142578	-3.40%
22 Oct 2021	111.80	111.00	112.50	108.15	137344	1.18%
21 Oct 2021	110.50	113.75	113.75	108.85	92328	1.10%
20 Oct 2021	109.30	113.50	113.50	108.65	150432	-3.45%
19 Oct 2021	113.20	115.00	117.30	111.35	288392	-1.57%
18 Oct 2021	115.00	115.00	116.30	112.80	452838	1.14%
14 Oct 2021	113.70	115.00	115.40	112.35	171427	0.31%
13 Oct 2021	113.35	112.00	114.50	110.80	245577	2.03%
12 Oct 2021	111.10	112.40	112.60	110.15	89080	-1.07%
11 Oct 2021	112.30	112.00	114.70	111.15	177210	1.54%
08 Oct 2021	110.60	112.00	112.85	110.10	116799	-1.16%
07 Oct 2021	111.90	109.95	116.00	109.75	679832	3.18%
06 Oct 2021	108.45	109.90	112.00	107.45	189137	-1.09%
05 Oct 2021	109.65	111.40	111.65	109.00	185645	-0.81%
04 Oct 2021	110.55	115.90	115.90	110.10	558488	0.45%
01 Oct 2021	110.05	111.70	112.65	108.00	839977	-1.74%
30 Sep 2021	112.00	99.00	119.60	99.00	3612931	12.34%
29 Sep 2021	99.70	99.25	101.00	98.55	56801	0.45%
28 Sep 2021	99.25	99.65	100.45	97.00	313847	0.86%
27 Sep 2021	98.40	99.20	100.80	97.45	192418	-1.35%
24 Sep 2021	99.75	102.00	102.60	99.20	100811	-2.01%
23 Sep 2021	101.80	102.40	103.00	99.20	147657	1.09%
22 Sep 2021	100.70	100.95	102.50	98.85	191896	0.05%
21 Sep 2021	100.65	98.95	101.95	97.00	107914	1.82%
20 Sep 2021	98.85	101.00	102.20	98.05	89958	-3.18%
17 Sep 2021	102.10	106.45	106.50	101.50	187859	-2.72%
16 Sep 2021	104.95	104.85	109.95	103.20	190996	0.86%
15 Sep 2021	104.05	103.50	104.80	101.40	119602	0.92%
14 Sep 2021	103.10	104.50	105.70	102.00	91441	-0.77%
13 Sep 2021	103.90	106.00	106.90	103.20	114990	-0.14%
09 Sep 2021	104.05	105.90	106.50	103.05	62044	-0.48%
08 Sep 2021	104.55	102.45	104.95	101.50	120926	2.45%
07 Sep 2021	102.05	103.50	103.50	99.70	223814	-0.87%
06 Sep 2021	102.95	103.75	104.60	100.50	139602	0.29%
03 Sep 2021	102.65	103.80	104.00	102.05	47365	-0.05%
02 Sep 2021	102.70	102.20	104.25	100.95	102264	1.03%
01 Sep 2021	101.65	104.20	105.65	99.90	176055	-2.45%
31 Aug 2021	104.20	102.90	104.90	100.30	170209	3.12%
30 Aug 2021	101.05	95.60	102.00	95.50	382478	5.87%
27 Aug 2021	95.45	98.35	98.35	93.60	191603	-1.75%
26 Aug 2021	97.15	97.65	98.80	96.50	77571	0.62%
25 Aug 2021	96.55	96.00	98.00	94.00	140267	1.95%
24 Aug 2021	94.70	94.95	97.00	92.80	120855	1.55%
23 Aug 2021	93.25	99.95	100.95	89.00	257894	-4.36%
20 Aug 2021	97.50	100.00	101.30	87.55	218673	-5.52%
18 Aug 2021	103.20	105.60	105.90	101.30	151950	-2.27%
17 Aug 2021	105.60	106.15	106.80	103.60	323658	-1.49%
16 Aug 2021	107.20	109.80	109.80	104.55	204499	-1.88%
13 Aug 2021	109.25	110.10	110.95	107.30	158566	0.18%
12 Aug 2021	109.05	110.50	112.80	107.00	243999	0.79%
11 Aug 2021	108.20	114.50	114.50	106.05	254587	-3.95%
10 Aug 2021	112.65	118.40	119.90	103.80	275069	-4.41%
09 Aug 2021	117.85	123.00	123.00	117.40	143576	-3.00%
06 Aug 2021	121.50	121.50	123.15	120.40	429474	2.14%
05 Aug 2021	118.95	117.90	120.40	112.45	267926	2.59%
04 Aug 2021	115.95	119.55	121.00	115.20	229013	-3.13%
03 Aug 2021	119.70	122.00	122.75	119.10	531424	-4.28%
02 Aug 2021	125.05	126.05	127.15	121.00	352206	-0.32%
30 Jul 2021	125.45	128.50	130.00	124.40	1156301	-0.95%
29 Jul 2021	126.65	121.80	128.35	118.10	661746	4.97%
28 Jul 2021	120.65	124.50	124.50	117.00	444595	-1.71%
27 Jul 2021	122.75	122.15	124.55	121.10	273367	1.40%
26 Jul 2021	121.05	120.95	122.05	118.95	115694	0.08%
23 Jul 2021	120.95	123.00	123.90	119.50	234319	-1.83%
22 Jul 2021	123.20	124.10	124.70	120.40	237423	0.20%
20 Jul 2021	122.95	123.50	123.90	117.50	317670	-0.93%
19 Jul 2021	124.10	123.45	124.45	121.50	305012	0.16%
16 Jul 2021	123.90	119.00	127.10	119.00	1126776	3.34%
15 Jul 2021	119.90	121.70	122.80	118.30	124564	-1.40%
14 Jul 2021	121.60	124.00	127.00	119.10	438063	0.70%
13 Jul 2021	120.75	121.95	123.85	120.10	228982	1.22%
12 Jul 2021	119.30	122.00	122.25	95.40	145577	0.04%
09 Jul 2021	119.25	122.75	122.75	113.00	144239	-1.93%
08 Jul 2021	121.60	122.00	124.15	119.00	253318	-0.25%
07 Jul 2021	121.90	121.00	124.35	120.10	611575	1.50%
06 Jul 2021	120.10	117.00	125.95	117.00	1077443	2.87%
05 Jul 2021	116.75	116.00	119.00	116.00	137183	0.95%
02 Jul 2021	115.65	118.40	119.10	114.30	79027	-0.26%
01 Jul 2021	115.95	116.60	119.00	115.00	201029	-1.11%
30 Jun 2021	117.25	119.30	120.80	114.40	196871	-2.90%
29 Jun 2021	120.75	115.20	122.30	114.40	543339	3.92%
28 Jun 2021	116.20	114.30	117.55	112.65	179562	2.74%
25 Jun 2021	113.10	113.30	117.75	112.00	204710	0.58%
24 Jun 2021	112.45	111.90	119.00	110.65	357275	1.03%
23 Jun 2021	111.30	113.05	113.75	110.60	62555	0.00%
22 Jun 2021	111.30	112.50	114.75	110.65	110057	-0.27%
21 Jun 2021	111.60	110.00	114.90	109.70	66844	-0.27%
18 Jun 2021	111.90	113.05	115.50	110.00	166596	-0.22%
17 Jun 2021	112.15	115.50	117.95	109.75	234809	-4.02%
16 Jun 2021	116.85	118.70	119.70	116.00	183525	-1.64%
15 Jun 2021	118.80	120.00	122.25	118.20	172631	-0.88%
14 Jun 2021	119.85	122.00	124.60	114.30	480772	-1.28%
11 Jun 2021	121.40	111.80	127.30	110.30	2090034	9.91%
10 Jun 2021	110.45	110.05	113.70	109.05	100645	0.36%
09 Jun 2021	110.05	113.90	114.15	109.00	160837	-2.48%
08 Jun 2021	112.85	112.65	114.00	111.30	147131	0.18%
07 Jun 2021	112.65	114.45	115.90	108.45	344690	-0.13%
04 Jun 2021	112.80	112.25	114.75	109.85	190174	1.26%
03 Jun 2021	111.40	112.00	114.70	110.10	260821	-0.18%
02 Jun 2021	111.60	106.00	113.55	104.40	517704	6.95%
01 Jun 2021	104.35	107.25	109.95	103.20	167878	-4.09%
31 May 2021	108.80	109.00	112.00	107.50	140659	-1.72%
28 May 2021	110.70	112.00	114.25	109.05	361406	-0.98%
27 May 2021	111.80	115.60	116.45	111.25	284612	-3.25%
26 May 2021	115.55	112.15	117.90	111.70	466127	3.87%
25 May 2021	111.25	110.00	115.00	109.00	823565	3.92%
24 May 2021	107.05	106.00	108.00	105.25	356918	1.66%
21 May 2021	105.30	102.95	106.00	101.50	527736	4.52%
20 May 2021	100.75	95.80	102.90	95.80	409179	2.65%
19 May 2021	98.15	99.45	99.45	96.05	195477	-1.46%
18 May 2021	99.60	97.90	101.55	96.35	349071	3.59%
17 May 2021	96.15	97.00	98.90	95.00	154907	-0.88%
14 May 2021	97.00	99.45	100.30	95.00	561787	-1.02%
12 May 2021	98.00	102.00	102.30	95.35	473654	-3.02%
11 May 2021	101.05	103.00	108.55	99.00	1575597	-1.75%
10 May 2021	102.85	94.90	104.80	93.05	1660597	9.53%
07 May 2021	93.90	93.10	95.30	91.85	400561	1.13%
06 May 2021	92.85	88.35	96.80	88.05	1729311	6.42%
05 May 2021	87.25	83.00	87.95	81.50	478901	5.37%
04 May 2021	82.80	80.25	83.70	80.25	100485	1.35%
03 May 2021	81.70	82.50	82.80	80.20	176794	-0.31%
30 Apr 2021	81.95	81.50	84.10	80.75	144896	0.86%
29 Apr 2021	81.25	83.90	84.00	80.40	107518	-2.46%
28 Apr 2021	83.30	84.05	86.30	82.35	139400	-0.48%
27 Apr 2021	83.70	82.45	84.95	80.95	244140	3.27%
26 Apr 2021	81.05	81.70	83.90	80.45	104041	-0.80%
23 Apr 2021	81.70	78.50	84.00	78.50	226184	2.19%
22 Apr 2021	79.95	76.30	81.50	75.05	295559	4.78%
20 Apr 2021	76.30	76.45	78.75	75.85	255832	1.60%
19 Apr 2021	75.10	74.45	77.15	74.30	187592	-4.45%
16 Apr 2021	78.60	78.95	79.45	76.40	174244	1.16%
15 Apr 2021	77.70	78.15	78.80	74.55	189775	-1.40%
13 Apr 2021	78.80	78.40	81.00	76.75	250623	1.22%
12 Apr 2021	77.85	85.00	85.50	77.00	431022	-7.10%
09 Apr 2021	83.80	82.10	84.50	81.90	201833	2.07%
08 Apr 2021	82.10	80.95	84.65	80.00	346020	2.88%
07 Apr 2021	79.80	82.00	83.55	79.35	149505	-2.03%
06 Apr 2021	81.45	83.65	83.95	80.40	102085	-1.15%
05 Apr 2021	82.40	84.40	86.30	79.50	391553	-0.24%
01 Apr 2021	82.60	75.75	83.95	75.15	382400	9.99%
31 Mar 2021	75.10	76.90	77.30	74.55	499987	-1.83%
30 Mar 2021	76.50	79.10	79.25	75.95	109587	-2.11%
26 Mar 2021	78.15	73.00	80.85	73.00	258029	6.47%
25 Mar 2021	73.40	75.65	76.10	71.40	110821	-2.97%
24 Mar 2021	75.65	76.95	78.00	75.05	72121	-1.69%
23 Mar 2021	76.95	76.55	78.55	76.55	78370	-0.97%
22 Mar 2021	77.70	79.80	79.80	76.50	83426	-0.70%
19 Mar 2021	78.25	77.90	79.00	72.40	180185	1.95%
18 Mar 2021	76.75	77.20	78.55	74.80	159041	0.13%
17 Mar 2021	76.65	79.80	79.85	75.60	204839	-3.22%
16 Mar 2021	79.20	79.50	83.50	78.35	367743	-0.38%
15 Mar 2021	79.50	80.85	81.65	78.20	139384	-1.61%
12 Mar 2021	80.80	83.65	84.40	80.20	228279	-2.30%
10 Mar 2021	82.70	86.15	87.40	82.00	643235	-4.06%
09 Mar 2021	86.20	82.50	93.95	82.00	4189440	9.32%
08 Mar 2021	78.85	79.00	82.15	74.00	376610	0.45%
05 Mar 2021	78.50	79.90	80.40	77.00	280052	-1.44%
04 Mar 2021	79.65	75.05	82.40	74.55	551061	3.04%
03 Mar 2021	77.30	77.50	77.70	76.15	190723	1.38%
02 Mar 2021	76.25	76.50	77.00	74.50	152098	-0.20%
01 Mar 2021	76.40	75.90	78.50	75.00	145963	2.34%
26 Feb 2021	74.65	75.95	75.95	74.00	134265	-2.67%
25 Feb 2021	76.70	74.95	78.65	74.25	294120	3.51%
24 Feb 2021	74.10	73.65	87.50	70.10	75272	1.37%
23 Feb 2021	73.10	72.45	73.65	71.50	88586	1.74%
22 Feb 2021	71.85	75.00	75.80	70.55	494646	-2.84%
19 Feb 2021	73.95	78.00	78.55	71.90	474999	-3.08%
18 Feb 2021	76.30	78.25	78.25	76.00	334813	-0.65%
17 Feb 2021	76.80	74.80	77.30	74.45	388583	2.26%
16 Feb 2021	75.10	77.45	78.15	73.55	302532	-1.38%
15 Feb 2021	76.15	78.40	79.30	75.10	425646	0.20%
12 Feb 2021	76.00	78.05	78.20	75.50	141164	-2.50%
11 Feb 2021	77.95	79.00	79.20	77.00	387260	-1.58%
10 Feb 2021	79.20	77.50	80.00	76.90	1030755	2.26%
09 Feb 2021	77.45	78.50	79.50	76.10	927854	-0.32%
08 Feb 2021	77.70	78.40	80.35	76.00	776486	2.57%
05 Feb 2021	75.75	75.45	76.95	72.25	417160	1.20%
04 Feb 2021	74.85	78.50	81.00	74.10	1338723	-3.98%
03 Feb 2021	77.95	73.40	79.25	72.25	1758811	8.19%
02 Feb 2021	72.05	68.40	72.95	68.40	367753	6.03%
01 Feb 2021	67.95	65.50	68.50	64.50	160800	5.35%
29 Jan 2021	64.50	64.70	66.30	64.25	81136	0.55%
28 Jan 2021	64.15	64.10	65.45	63.20	90896	-1.16%
27 Jan 2021	64.90	66.05	67.00	64.25	79400	-1.74%
25 Jan 2021	66.05	67.95	68.30	65.20	80392	-2.22%
22 Jan 2021	67.55	69.70	70.15	65.10	198795	-3.22%
21 Jan 2021	69.80	69.50	71.80	69.05	237461	1.01%
20 Jan 2021	69.10	68.80	70.20	67.70	114346	2.14%
19 Jan 2021	67.65	67.05	68.50	67.05	116026	0.45%
18 Jan 2021	67.35	70.05	70.25	66.50	166407	-3.09%
15 Jan 2021	69.50	71.50	71.50	68.15	194776	-1.84%
14 Jan 2021	70.80	69.65	71.45	68.50	159280	1.72%
13 Jan 2021	69.60	71.40	71.55	68.20	211956	-1.42%
12 Jan 2021	70.60	71.90	72.50	70.00	207420	-1.81%
11 Jan 2021	71.90	74.40	74.60	70.50	224266	-2.31%
08 Jan 2021	73.60	73.40	76.00	72.65	629131	2.58%
07 Jan 2021	71.75	70.30	73.20	69.80	989893	4.90%
06 Jan 2021	68.40	67.35	71.40	66.85	751698	1.79%
05 Jan 2021	67.20	66.60	68.40	65.00	408644	0.37%
04 Jan 2021	66.95	68.15	68.75	66.30	230447	-1.18%
01 Jan 2021	67.75	68.80	68.80	67.20	108142	-0.81%
31 Dec 2020	68.30	70.10	70.10	67.70	145936	0.00%
30 Dec 2020	68.30	68.55	69.80	67.80	398220	2.86%
29 Dec 2020	66.40	68.00	68.40	66.00	102826	-1.63%
28 Dec 2020	67.50	67.25	69.20	67.00	202816	4.01%
24 Dec 2020	64.90	65.80	66.55	64.40	100474	0.31%
23 Dec 2020	64.70	62.40	65.00	61.75	148114	5.46%
22 Dec 2020	61.35	60.10	63.15	57.00	256632	-0.16%
21 Dec 2020	61.45	67.35	68.65	60.80	328086	-8.28%
18 Dec 2020	67.00	68.20	69.45	65.30	155435	-2.97%
17 Dec 2020	69.05	69.25	71.00	68.00	217304	-1.15%
16 Dec 2020	69.85	68.85	72.00	66.80	1542779	6.24%
15 Dec 2020	65.75	67.90	67.90	65.00	169801	-1.28%
14 Dec 2020	66.60	68.00	68.90	66.25	159258	-1.84%
11 Dec 2020	67.85	67.70	70.40	66.20	324427	2.73%
10 Dec 2020	66.05	68.00	69.90	64.60	569430	-7.82%
09 Dec 2020	71.65	73.45	74.00	70.00	225142	-1.65%
08 Dec 2020	72.85	75.50	78.35	72.45	1641204	2.25%
07 Dec 2020	71.25	75.00	75.10	70.00	588229	-5.00%
04 Dec 2020	75.00	64.95	76.80	63.35	3859143	16.55%
03 Dec 2020	64.35	62.75	66.70	60.00	867250	4.13%
02 Dec 2020	61.80	59.50	63.00	59.15	882152	6.00%
01 Dec 2020	58.30	53.10	59.80	53.10	1039150	9.79%
27 Nov 2020	53.10	52.50	53.90	52.35	164062	1.63%
26 Nov 2020	52.25	52.10	53.00	50.70	61099	0.38%
25 Nov 2020	52.05	53.35	53.70	51.75	95492	-0.67%
24 Nov 2020	52.40	53.85	54.70	52.10	170627	-2.42%
23 Nov 2020	53.70	52.75	55.30	51.00	247604	3.77%
20 Nov 2020	51.75	52.35	52.90	51.00	71762	-0.67%
19 Nov 2020	52.10	53.00	54.40	51.90	123195	-1.98%
18 Nov 2020	53.15	52.50	53.95	52.10	215872	2.71%
17 Nov 2020	51.75	49.70	53.80	49.15	420520	5.18%
14 Nov 2020	49.20	49.50	49.50	48.20	43375	1.55%
13 Nov 2020	48.45	49.60	49.60	48.10	85497	-0.62%
12 Nov 2020	48.75	48.05	51.00	48.00	130760	1.99%
11 Nov 2020	47.80	48.50	48.50	47.30	90352	1.27%
10 Nov 2020	47.20	48.90	48.95	46.60	113518	0.11%
09 Nov 2020	47.15	47.40	48.15	46.60	68663	-1.46%
06 Nov 2020	47.85	47.60	48.55	47.35	73173	2.90%
05 Nov 2020	46.50	46.10	47.05	45.75	47616	-0.32%
04 Nov 2020	46.65	45.05	47.20	45.05	58243	-1.27%
03 Nov 2020	47.25	48.35	48.35	45.00	45702	0.11%
02 Nov 2020	47.20	47.70	47.70	46.50	35363	1.40%
30 Oct 2020	46.55	47.80	48.00	46.40	52922	-2.41%
29 Oct 2020	47.70	48.35	48.35	47.00	33569	-0.73%
28 Oct 2020	48.05	49.00	49.00	47.95	46011	-1.94%
27 Oct 2020	49.00	49.50	49.50	48.20	33421	0.20%
26 Oct 2020	48.90	50.00	50.00	48.60	44784	-0.20%
23 Oct 2020	49.00	50.05	50.40	47.75	119323	-0.10%
22 Oct 2020	49.05	50.70	50.70	48.20	55295	-0.81%
21 Oct 2020	49.45	49.10	51.00	48.35	48585	1.02%
20 Oct 2020	48.95	50.90	50.90	48.55	58220	-0.61%
19 Oct 2020	49.25	51.00	51.00	49.05	54508	-1.50%
16 Oct 2020	50.00	50.35	50.65	49.50	47976	-0.70%
15 Oct 2020	50.35	50.30	55.00	50.00	288025	0.20%
14 Oct 2020	50.25	50.95	51.15	49.70	37471	-0.89%
13 Oct 2020	50.70	50.70	52.00	50.55	45184	0.10%
12 Oct 2020	50.65	52.45	52.45	50.30	82293	-3.52%
09 Oct 2020	52.50	52.25	55.20	52.00	346547	4.69%
08 Oct 2020	50.15	51.20	51.20	49.80	38959	-0.59%
07 Oct 2020	50.45	50.60	51.00	50.00	18263	-0.30%
06 Oct 2020	50.60	51.60	51.70	49.90	58587	-0.10%
05 Oct 2020	50.65	51.00	51.50	50.10	33388	-0.98%
01 Oct 2020	51.15	50.15	51.90	50.15	51051	1.99%
30 Sep 2020	50.15	51.40	51.45	49.00	33337	-2.05%
29 Sep 2020	51.20	52.60	53.15	50.55	45150	-1.82%
28 Sep 2020	52.15	52.95	52.95	51.25	54934	2.15%
25 Sep 2020	51.05	49.25	53.00	49.25	77665	4.72%
24 Sep 2020	48.75	48.10	49.80	48.00	96086	-3.08%
23 Sep 2020	50.30	52.10	52.95	49.75	115251	-2.52%
22 Sep 2020	51.60	51.10	52.90	49.35	101608	-0.77%
21 Sep 2020	52.00	56.05	57.40	51.00	134664	-7.14%
18 Sep 2020	56.00	59.00	59.00	55.25	181518	-1.06%
17 Sep 2020	56.60	54.50	57.40	54.35	528288	6.69%
16 Sep 2020	53.05	53.80	53.85	52.90	35168	-1.30%
15 Sep 2020	53.75	54.55	55.30	53.25	49978	-0.09%
14 Sep 2020	53.80	52.95	55.00	51.65	149592	4.47%
11 Sep 2020	51.50	52.40	52.40	51.20	46244	-1.44%
10 Sep 2020	52.25	51.50	53.00	51.05	73987	3.57%
09 Sep 2020	50.45	50.00	51.90	48.00	132871	-1.66%
08 Sep 2020	51.30	52.90	53.95	50.80	59076	-1.54%
07 Sep 2020	52.10	52.00	53.45	51.10	62214	0.19%
04 Sep 2020	52.00	52.95	54.40	51.60	146044	-2.16%
03 Sep 2020	53.15	55.25	55.25	52.45	86604	-1.85%
02 Sep 2020	54.15	53.00	56.80	52.75	102348	2.75%
01 Sep 2020	52.70	53.60	54.60	51.90	139341	-3.21%
31 Aug 2020	54.45	57.95	57.95	52.00	201364	-6.12%
28 Aug 2020	58.00	58.40	58.40	57.00	221726	0.17%
27 Aug 2020	57.90	60.60	60.90	57.75	427250	-3.66%
26 Aug 2020	60.10	61.00	62.35	59.00	1854571	12.55%
25 Aug 2020	53.40	54.80	55.25	53.00	126100	-1.57%
24 Aug 2020	54.25	56.50	57.40	54.15	164205	-3.56%
21 Aug 2020	56.25	57.00	57.55	56.00	127119	-0.44%
20 Aug 2020	56.50	55.10	57.40	54.25	296891	0.98%
19 Aug 2020	55.95	54.55	57.80	54.55	442606	2.85%
18 Aug 2020	54.40	53.70	54.90	53.00	315680	3.72%
17 Aug 2020	52.45	51.50	53.20	51.00	226051	4.59%
14 Aug 2020	50.15	53.00	53.00	49.55	143885	-4.02%
13 Aug 2020	52.25	53.80	53.80	51.50	234065	0.38%
12 Aug 2020	52.05	55.00	55.00	51.15	850206	7.54%
11 Aug 2020	48.40	47.50	50.80	47.50	161442	1.89%
10 Aug 2020	47.50	47.10	49.35	46.85	68264	1.50%
07 Aug 2020	46.80	47.60	47.60	46.10	32616	-1.16%
06 Aug 2020	47.35	46.40	47.90	46.00	91411	3.50%
05 Aug 2020	45.75	46.30	46.95	45.55	48292	-1.19%
04 Aug 2020	46.30	47.75	47.75	46.10	31446	-1.70%
03 Aug 2020	47.10	44.85	48.50	44.85	83236	5.02%
31 Jul 2020	44.85	44.65	45.30	43.80	33773	0.45%
30 Jul 2020	44.65	45.85	46.80	44.05	73017	-2.51%
29 Jul 2020	45.80	45.60	47.30	45.25	52495	-0.65%
28 Jul 2020	46.10	47.55	47.60	45.90	36974	-1.28%
27 Jul 2020	46.70	48.20	48.30	46.25	50033	-3.71%
24 Jul 2020	48.50	49.10	50.00	48.15	66699	-1.62%
23 Jul 2020	49.30	48.55	50.30	48.30	70064	1.65%
22 Jul 2020	48.50	49.90	49.90	48.40	50662	-0.21%
21 Jul 2020	48.60	49.25	50.30	48.05	79481	-1.42%
20 Jul 2020	49.30	49.80	50.35	48.70	60645	-0.30%
17 Jul 2020	49.45	48.25	50.75	48.25	98367	3.13%
16 Jul 2020	47.95	48.15	49.20	47.25	49122	-1.94%
15 Jul 2020	48.90	49.15	50.45	48.50	86928	-0.51%
14 Jul 2020	49.15	49.95	51.40	47.85	109897	-1.70%
13 Jul 2020	50.00	51.85	51.85	49.80	77857	-2.25%
10 Jul 2020	51.15	53.00	53.00	50.75	183675	-3.31%
09 Jul 2020	52.90	53.30	53.95	52.55	62321	-0.28%
08 Jul 2020	53.05	53.20	54.70	52.40	134908	-0.66%
07 Jul 2020	53.40	52.40	55.70	52.40	228995	2.01%
06 Jul 2020	52.35	53.25	53.55	51.60	115311	-0.38%
03 Jul 2020	52.55	53.60	54.50	51.10	143302	-1.41%
02 Jul 2020	53.30	50.50	55.80	50.10	356227	7.24%
01 Jul 2020	49.70	48.25	50.00	48.25	102402	2.69%
30 Jun 2020	48.40	50.65	51.30	47.90	139252	-5.65%
29 Jun 2020	51.30	54.35	54.35	50.50	168979	-3.93%
26 Jun 2020	53.40	56.45	56.95	52.50	248657	-3.00%
25 Jun 2020	55.05	59.00	59.00	54.00	393329	-3.51%
24 Jun 2020	57.05	60.50	60.50	56.00	2020651	13.08%
23 Jun 2020	50.45	51.80	52.10	49.50	106609	-0.88%
22 Jun 2020	50.90	49.75	53.90	49.50	296311	3.46%
19 Jun 2020	49.20	49.00	51.50	44.50	306723	2.18%
18 Jun 2020	48.15	45.70	49.20	45.10	308203	6.76%
17 Jun 2020	45.10	44.10	46.40	44.10	71467	2.27%
16 Jun 2020	44.10	47.75	47.90	43.75	80996	-2.65%
15 Jun 2020	45.30	44.00	46.90	44.00	75129	3.66%
12 Jun 2020	43.70	42.60	44.80	41.30	91930	-2.46%
11 Jun 2020	44.80	45.50	48.80	44.10	122638	-1.54%
10 Jun 2020	45.50	46.70	47.70	44.50	139183	-1.41%
09 Jun 2020	46.15	48.45	48.90	46.00	145874	-1.07%
08 Jun 2020	46.65	47.40	50.55	45.50	272560	3.32%
05 Jun 2020	45.15	43.90	45.95	42.70	186000	6.61%
04 Jun 2020	42.35	43.85	44.90	42.00	141765	-3.42%
03 Jun 2020	43.85	46.00	46.00	43.00	232619	-3.09%
02 Jun 2020	45.25	45.15	45.90	44.00	157147	2.14%
01 Jun 2020	44.30	45.45	45.45	43.00	181024	1.37%
29 May 2020	43.70	43.45	44.40	41.05	352324	3.31%
28 May 2020	42.30	42.30	42.30	42.30	160056	4.96%
27 May 2020	40.30	40.30	40.30	36.50	1840775	4.95%
26 May 2020	38.40	38.00	38.40	37.05	1060520	4.92%
22 May 2020	36.60	36.60	36.60	35.50	63227	4.87%
21 May 2020	34.90	32.00	34.90	32.00	76143	4.96%
20 May 2020	33.25	33.25	33.30	33.25	52410	-5.00%
19 May 2020	35.00	36.05	36.40	34.65	52019	-2.91%
18 May 2020	36.05	37.45	37.90	36.05	53212	-4.88%
15 May 2020	37.90	38.05	38.45	37.50	27353	-0.26%
14 May 2020	38.00	37.90	38.90	37.65	27843	0.00%
13 May 2020	38.00	40.00	40.05	36.25	178051	-0.39%
12 May 2020	38.15	37.15	38.50	37.00	53854	-0.78%
11 May 2020	38.45	37.90	39.00	37.20	34153	2.53%
08 May 2020	37.50	40.00	40.50	37.15	91649	-2.85%
07 May 2020	38.60	37.95	39.30	37.85	28002	0.65%
06 May 2020	38.35	38.55	39.25	37.15	14510	-0.52%
05 May 2020	38.55	40.80	40.80	38.20	34181	-1.53%
04 May 2020	39.15	40.50	41.10	39.05	99137	-4.74%
30 Apr 2020	41.10	40.50	41.20	39.00	133999	4.71%
29 Apr 2020	39.25	37.15	39.25	37.10	57406	4.95%
28 Apr 2020	37.40	37.85	38.45	36.90	40412	-1.19%
27 Apr 2020	37.85	38.00	38.55	37.10	98891	2.99%
24 Apr 2020	36.75	37.10	38.40	36.65	81243	-4.55%
23 Apr 2020	38.50	38.50	40.90	38.50	135103	-4.94%
22 Apr 2020	40.50	40.65	40.75	40.50	26986	-4.93%
21 Apr 2020	42.60	45.95	45.95	42.60	59339	-4.91%
20 Apr 2020	44.80	44.00	45.45	43.70	188459	3.46%
17 Apr 2020	43.30	45.95	45.95	39.70	406944	3.59%
16 Apr 2020	41.80	38.10	41.80	37.65	174909	10.00%
15 Apr 2020	38.00	35.95	38.50	35.95	213749	7.50%
13 Apr 2020	35.35	32.40	35.60	32.00	334471	9.10%
09 Apr 2020	32.40	33.95	34.40	31.50	230017	-3.14%
08 Apr 2020	33.45	33.50	36.15	32.75	98197	-1.76%
07 Apr 2020	34.05	32.90	34.70	31.90	66501	6.41%
03 Apr 2020	32.00	32.00	32.75	30.10	110084	2.24%
01 Apr 2020	31.30	34.95	36.95	31.05	108017	-9.28%
31 Mar 2020	34.50	32.90	34.70	29.90	802376	9.35%
30 Mar 2020	31.55	36.00	36.00	30.85	91189	-3.81%
27 Mar 2020	32.80	34.95	36.70	31.90	119809	-3.39%
26 Mar 2020	33.95	34.70	35.45	29.50	125297	4.14%
25 Mar 2020	32.60	35.10	35.20	32.15	153615	-8.68%
24 Mar 2020	35.70	38.80	38.80	34.50	44118	-2.46%
23 Mar 2020	36.60	37.00	39.90	34.50	61124	-13.78%
20 Mar 2020	42.45	42.05	45.25	40.40	145004	1.92%
19 Mar 2020	41.65	42.60	43.40	40.50	97405	-5.02%
18 Mar 2020	43.85	48.50	48.95	42.05	131932	-5.19%
17 Mar 2020	46.25	46.20	50.00	44.00	72743	-2.01%
16 Mar 2020	47.20	48.00	49.00	43.85	119621	-4.16%
13 Mar 2020	49.25	44.15	51.00	41.60	193577	-0.10%
12 Mar 2020	49.30	54.00	55.50	46.85	232059	-15.80%
11 Mar 2020	58.55	59.85	62.00	57.15	78269	-2.01%
09 Mar 2020	59.75	66.15	66.55	58.55	209766	-9.67%
06 Mar 2020	66.15	67.10	68.15	63.65	126761	-4.48%
05 Mar 2020	69.25	68.10	69.95	68.10	25785	0.58%
04 Mar 2020	68.85	71.90	71.90	66.80	133935	-1.50%
03 Mar 2020	69.90	70.00	71.80	67.00	84964	0.36%
02 Mar 2020	69.65	74.75	75.10	63.65	142251	-4.46%
28 Feb 2020	72.90	73.00	73.60	70.40	103520	-2.47%
27 Feb 2020	74.75	75.85	75.85	71.45	121070	-0.60%
26 Feb 2020	75.20	76.60	76.95	73.00	74216	-2.53%
25 Feb 2020	77.15	79.00	79.90	76.60	78661	-2.65%
24 Feb 2020	79.25	74.50	79.80	74.00	164505	6.66%
20 Feb 2020	74.30	79.65	80.80	73.90	211075	-7.30%
19 Feb 2020	80.15	80.90	82.95	79.15	123523	-0.50%
18 Feb 2020	80.55	84.10	87.50	78.30	208098	-4.51%
17 Feb 2020	84.35	87.05	87.85	84.00	62948	-2.32%
14 Feb 2020	86.35	87.90	89.90	84.05	255930	2.43%
13 Feb 2020	84.30	90.50	90.50	83.00	174746	-5.76%
12 Feb 2020	89.45	89.70	91.65	88.80	126914	0.45%
11 Feb 2020	89.05	98.15	98.90	87.80	1464527	-10.28%
10 Feb 2020	99.25	101.00	102.90	97.55	234372	-0.75%
07 Feb 2020	100.00	94.85	101.20	94.50	184540	5.43%
06 Feb 2020	94.85	95.40	96.50	94.05	45967	-1.30%
05 Feb 2020	96.10	95.25	96.85	94.05	41572	1.21%
04 Feb 2020	94.95	94.85	97.00	94.40	54544	1.12%
03 Feb 2020	93.90	93.15	96.00	92.55	78334	0.37%
01 Feb 2020	93.55	97.70	100.55	91.90	90746	-4.54%
31 Jan 2020	98.00	98.50	98.90	96.25	46906	-0.61%
30 Jan 2020	98.60	99.10	99.35	96.80	111805	-0.65%
29 Jan 2020	99.25	98.80	99.70	98.15	94633	1.22%
28 Jan 2020	98.05	102.00	103.30	97.25	228940	-3.45%
27 Jan 2020	101.55	103.90	103.90	101.05	126986	-3.33%
24 Jan 2020	105.05	106.60	106.85	103.40	229677	-0.24%
23 Jan 2020	105.30	102.00	106.50	100.05	642040	3.90%
22 Jan 2020	101.35	102.20	102.95	99.00	87905	-0.20%
21 Jan 2020	101.55	102.00	103.35	101.05	120352	-1.12%
20 Jan 2020	102.70	105.45	106.30	101.05	150878	-1.30%
17 Jan 2020	104.05	101.95	107.70	100.05	483856	3.43%
16 Jan 2020	100.60	100.60	102.45	99.90	115688	0.65%
15 Jan 2020	99.95	101.80	101.80	99.60	48724	-0.60%
14 Jan 2020	100.55	101.00	102.50	98.35	95240	0.55%
13 Jan 2020	100.00	100.30	101.80	99.90	87483	-0.20%
10 Jan 2020	100.20	100.30	102.55	98.85	164251	-0.05%
09 Jan 2020	100.25	100.00	102.30	98.55	32965	3.19%
08 Jan 2020	97.15	96.05	98.10	96.00	62696	-1.92%
07 Jan 2020	99.05	99.40	102.15	98.65	58677	-0.50%
06 Jan 2020	99.55	100.00	100.00	98.00	35949	-0.75%
03 Jan 2020	100.30	102.15	103.00	99.70	99493	-1.67%
02 Jan 2020	102.00	99.35	104.45	99.35	119711	2.67%
01 Jan 2020	99.35	100.00	101.95	98.00	61956	-0.45%
31 Dec 2019	99.80	98.70	100.90	95.25	68393	2.73%
30 Dec 2019	97.15	97.30	97.65	93.45	98177	-0.15%
27 Dec 2019	97.30	96.00	97.60	95.40	31470	2.31%
26 Dec 2019	95.10	99.40	99.40	94.50	18909	-1.45%
24 Dec 2019	96.50	96.85	97.45	94.90	40262	0.47%
23 Dec 2019	96.05	95.25	97.50	93.85	43590	-0.57%
20 Dec 2019	96.60	96.20	98.50	96.15	22423	-0.72%
19 Dec 2019	97.30	100.05	100.25	96.15	58483	-2.41%
18 Dec 2019	99.70	100.55	100.70	97.10	36698	-0.40%
17 Dec 2019	100.10	99.80	100.50	98.30	16453	0.25%
16 Dec 2019	99.85	102.50	102.50	99.60	38920	-1.63%
13 Dec 2019	101.50	97.15	103.90	95.80	92719	4.96%
12 Dec 2019	96.70	94.60	97.45	93.30	30050	2.55%
11 Dec 2019	94.30	95.75	95.80	92.45	56078	-0.74%
10 Dec 2019	95.00	95.85	96.60	92.40	209252	-0.05%
09 Dec 2019	95.05	99.95	99.95	94.00	26959	-1.96%
06 Dec 2019	96.95	101.85	102.00	96.30	53783	-3.05%
05 Dec 2019	100.00	102.55	104.00	99.70	202898	-2.49%
04 Dec 2019	102.55	101.10	104.00	100.85	55179	0.69%
03 Dec 2019	101.85	102.90	102.90	100.00	52870	0.54%
02 Dec 2019	101.30	101.10	102.85	100.55	150768	-0.25%
29 Nov 2019	101.55	103.50	104.00	99.15	83620	-1.84%
28 Nov 2019	103.45	102.45	107.00	102.05	318504	1.42%
27 Nov 2019	102.00	104.50	105.45	101.10	67212	-1.97%
26 Nov 2019	104.05	103.95	105.50	101.35	97909	2.36%

EquityPandit | Ask The Analyst

www.equitypandit.com

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