SpiceJet Ltd

NSE :SPICEJET BSE :500285 Sector : Air Transport Service

Buy, Sell or Hold SPICEJET ?

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

SPICEJET Historical Data
Equitypandit Financial Services Pvt. Ltd.
Date	Price	Open	High	Low	Volume	Change(%)
28 Apr 2023	31.70	31.50	31.85	31.05	1719564	1.93%
27 Apr 2023	31.10	31.30	31.75	30.90	1661410	-0.32%
26 Apr 2023	31.20	30.70	32.90	30.45	9813328	3.83%
25 Apr 2023	30.05	32.05	32.30	26.25	2073222	-6.09%
24 Apr 2023	32.00	32.45	32.45	31.90	575827	-0.31%
21 Apr 2023	32.10	32.40	32.45	31.85	809408	-0.62%
20 Apr 2023	32.30	32.40	32.85	32.20	803203	0.00%
19 Apr 2023	32.30	32.50	32.80	32.15	900225	0.31%
18 Apr 2023	32.20	32.45	32.65	32.05	911829	0.31%
17 Apr 2023	32.10	32.00	32.25	31.65	794441	0.31%
13 Apr 2023	32.00	32.00	32.15	31.80	484131	0.00%
12 Apr 2023	32.00	32.00	32.20	31.90	539277	0.00%
11 Apr 2023	32.00	32.20	32.25	31.75	792386	0.31%
10 Apr 2023	31.90	32.75	33.40	31.80	1108102	-2.15%
06 Apr 2023	32.60	31.65	32.95	31.60	2692633	2.84%
05 Apr 2023	31.70	31.60	31.90	31.15	2098090	2.26%
03 Apr 2023	31.00	30.90	31.55	30.60	2365862	2.48%
31 Mar 2023	30.25	30.00	31.45	29.80	2959789	0.83%
29 Mar 2023	30.00	30.10	30.85	29.80	3385107	-0.33%
28 Mar 2023	30.10	31.20	31.20	29.90	2011656	-3.06%
27 Mar 2023	31.05	32.00	32.25	30.75	1917069	-2.36%
24 Mar 2023	31.80	33.35	33.40	31.40	2471209	-4.50%
23 Mar 2023	33.30	33.70	33.85	33.25	1203882	-1.33%
22 Mar 2023	33.75	34.25	34.40	33.60	855979	-1.03%
21 Mar 2023	34.10	34.50	34.90	34.00	1356397	-0.73%
20 Mar 2023	34.35	33.50	34.95	32.75	2954103	2.54%
17 Mar 2023	33.50	34.20	34.40	33.25	1531599	-1.33%
16 Mar 2023	33.95	32.90	34.25	32.25	3692936	3.82%
15 Mar 2023	32.70	33.95	33.95	32.45	2232090	-1.95%
14 Mar 2023	33.35	34.45	34.45	33.25	2708102	-3.19%
13 Mar 2023	34.45	35.20	35.30	34.25	1586317	-2.13%
10 Mar 2023	35.20	35.40	35.40	34.95	1942081	-0.98%
09 Mar 2023	35.55	36.20	36.50	35.20	1753662	-1.80%
08 Mar 2023	36.20	36.50	36.55	35.75	1302361	-0.96%
06 Mar 2023	36.55	36.95	37.05	36.35	1911819	0.00%
03 Mar 2023	36.55	37.10	37.25	36.05	3254704	-0.95%
02 Mar 2023	36.90	36.90	37.75	36.70	3170132	0.14%
01 Mar 2023	36.85	37.25	37.65	36.70	4324982	-1.21%
28 Feb 2023	37.30	39.50	39.50	36.90	10070955	-6.52%
27 Feb 2023	39.90	40.70	42.25	39.05	27663749	0.50%
24 Feb 2023	39.70	36.00	40.80	35.65	23945293	12.15%
23 Feb 2023	35.40	36.10	36.75	34.70	3719199	-0.14%
22 Feb 2023	35.45	36.95	36.95	35.05	2867467	-5.21%
21 Feb 2023	37.40	37.55	38.40	36.50	2669052	-2.48%
20 Feb 2023	38.35	37.50	39.30	37.30	6432677	2.13%
17 Feb 2023	37.55	35.65	37.95	35.50	7759575	4.31%
16 Feb 2023	36.00	32.75	36.50	32.55	15324229	11.46%
15 Feb 2023	32.30	33.00	33.30	32.00	2725270	-3.15%
14 Feb 2023	33.35	35.00	35.00	33.20	3331412	-4.85%
13 Feb 2023	35.05	35.25	35.45	34.80	937412	-0.14%
10 Feb 2023	35.10	35.20	35.85	34.90	1407298	0.14%
09 Feb 2023	35.05	35.05	35.35	34.85	901976	-0.14%
08 Feb 2023	35.10	35.10	35.45	34.90	762558	0.14%
07 Feb 2023	35.05	35.40	35.55	34.90	633220	-0.43%
06 Feb 2023	35.20	35.50	35.60	35.10	640810	0.72%
03 Feb 2023	34.95	35.80	35.80	34.65	1199464	-2.37%
02 Feb 2023	35.80	35.20	36.90	35.10	1514843	1.70%
01 Feb 2023	35.20	35.80	36.60	34.60	2396026	-0.98%
31 Jan 2023	35.55	34.65	36.15	34.45	1414077	3.04%
30 Jan 2023	34.50	35.20	35.80	34.30	1295790	-1.99%
27 Jan 2023	35.20	36.10	36.15	34.85	1487633	-2.22%
25 Jan 2023	36.00	36.40	36.60	35.95	1073469	-1.64%
24 Jan 2023	36.60	36.90	36.90	36.35	1182534	-0.68%
23 Jan 2023	36.85	37.10	37.10	36.55	1133983	-0.27%
20 Jan 2023	36.95	37.40	37.60	36.90	707835	-1.07%
19 Jan 2023	37.35	36.90	37.70	36.80	1577301	1.49%
18 Jan 2023	36.80	36.80	37.00	36.50	1057964	0.27%
17 Jan 2023	36.70	37.20	37.25	36.60	1158149	-0.94%
16 Jan 2023	37.05	37.20	37.35	36.90	1395889	0.14%
13 Jan 2023	37.00	37.35	37.40	36.75	2090365	-0.40%
12 Jan 2023	37.15	37.80	37.95	37.05	1709284	-1.33%
11 Jan 2023	37.65	37.25	37.80	36.95	1551065	1.62%
10 Jan 2023	37.05	37.50	37.65	36.80	1327769	-1.07%
09 Jan 2023	37.45	37.80	38.10	37.35	1266764	-0.93%
06 Jan 2023	37.80	38.30	38.35	37.65	1377950	-1.05%
05 Jan 2023	38.20	38.70	38.95	38.05	2000995	0.00%
04 Jan 2023	38.20	38.55	38.80	37.95	1886155	-0.39%
03 Jan 2023	38.35	38.65	39.15	38.10	1856199	-1.41%
02 Jan 2023	38.90	38.95	39.10	38.50	2733499	0.39%
30 Dec 2022	38.75	38.15	39.65	38.05	4365184	1.97%
29 Dec 2022	38.00	38.00	38.35	37.65	2356068	-0.39%
28 Dec 2022	38.15	38.00	38.75	37.70	1744706	1.33%
27 Dec 2022	37.65	38.00	38.40	37.50	1723379	-0.53%
26 Dec 2022	37.85	35.50	38.10	34.90	1986093	6.62%
23 Dec 2022	35.50	36.90	36.95	35.25	2451539	-4.31%
22 Dec 2022	37.10	38.15	38.90	36.90	3114360	-4.75%
21 Dec 2022	38.95	41.25	41.30	38.60	3682575	-5.23%
20 Dec 2022	41.10	41.50	42.20	40.75	2617174	-0.24%
19 Dec 2022	41.20	40.85	42.15	40.00	1987841	1.35%
16 Dec 2022	40.65	40.80	41.30	40.05	1945542	0.12%
15 Dec 2022	40.60	40.95	41.55	40.30	1548104	-0.37%
14 Dec 2022	40.75	41.50	41.75	40.50	1514791	-1.69%
13 Dec 2022	41.45	40.65	42.35	40.60	3789420	2.35%
12 Dec 2022	40.50	40.05	40.70	39.50	2183625	1.12%
09 Dec 2022	40.05	40.70	41.00	39.50	2284239	-1.23%
08 Dec 2022	40.55	41.85	42.20	40.25	2513178	-2.17%
07 Dec 2022	41.45	42.50	43.30	40.75	4519944	-1.31%
06 Dec 2022	42.00	39.70	43.25	39.50	15280033	5.66%
05 Dec 2022	39.75	39.20	40.00	39.00	3119393	2.05%
02 Dec 2022	38.95	39.00	39.35	38.60	1961092	0.91%
01 Dec 2022	38.60	38.85	38.85	38.35	1098667	0.92%
30 Nov 2022	38.25	39.65	40.50	37.85	7911828	-2.05%
29 Nov 2022	39.05	39.50	39.75	39.00	1086089	-0.64%
28 Nov 2022	39.30	39.05	39.80	39.05	1283708	1.29%
25 Nov 2022	38.80	38.80	39.20	38.45	1205354	0.26%
24 Nov 2022	38.70	38.20	39.95	38.20	4413851	1.44%
23 Nov 2022	38.15	38.40	38.50	38.05	928426	-0.26%
22 Nov 2022	38.25	38.50	38.60	37.95	1128811	-0.26%
21 Nov 2022	38.35	38.55	38.70	38.20	859649	-0.65%
18 Nov 2022	38.60	39.15	39.15	38.40	678186	-0.26%
17 Nov 2022	38.70	39.55	39.55	38.55	867328	-1.65%
16 Nov 2022	39.35	38.65	40.35	38.30	2588773	1.68%
15 Nov 2022	38.70	38.00	39.20	37.25	1857880	-0.51%
14 Nov 2022	38.90	39.00	39.20	38.60	1442406	-0.38%
11 Nov 2022	39.05	39.50	39.65	38.85	1052965	-0.64%
10 Nov 2022	39.30	39.65	39.80	39.20	662011	-0.76%
09 Nov 2022	39.60	40.10	40.15	39.40	976801	-0.88%
07 Nov 2022	39.95	39.60	40.20	39.60	1255754	0.88%
04 Nov 2022	39.60	40.05	40.20	39.50	720477	-0.75%
03 Nov 2022	39.90	39.90	40.35	39.70	740795	0.25%
02 Nov 2022	39.80	39.95	40.45	39.65	734573	-0.38%
01 Nov 2022	39.95	40.00	40.20	39.70	689975	0.13%
31 Oct 2022	39.90	40.00	40.45	39.50	1084162	0.25%
28 Oct 2022	39.80	39.90	40.55	39.55	928942	-0.50%
27 Oct 2022	40.00	40.45	40.45	39.80	1065194	-0.50%
25 Oct 2022	40.20	41.15	41.15	40.00	1554263	-1.71%
24 Oct 2022	40.90	42.00	42.00	40.75	794474	-0.12%
21 Oct 2022	40.95	39.15	42.70	38.60	2079413	5.13%
20 Oct 2022	38.95	39.00	39.20	38.65	622279	-0.64%
19 Oct 2022	39.20	38.70	39.95	38.60	1212914	1.29%
18 Oct 2022	38.70	38.55	39.00	38.35	611826	0.78%
17 Oct 2022	38.40	38.90	38.90	38.10	1038040	-1.16%
14 Oct 2022	38.85	39.50	39.95	38.60	891887	-0.64%
13 Oct 2022	39.10	39.75	39.75	38.25	1333353	-1.14%
12 Oct 2022	39.55	39.50	40.00	39.20	747639	-0.38%
11 Oct 2022	39.70	40.40	40.70	39.45	1042817	-1.73%
10 Oct 2022	40.40	40.50	41.00	40.20	1189857	-1.82%
07 Oct 2022	41.15	41.85	41.85	40.80	1864901	-1.56%
06 Oct 2022	41.80	41.95	42.50	40.15	9505331	8.71%
04 Oct 2022	38.45	39.00	39.00	38.25	958014	1.05%
03 Oct 2022	38.05	39.50	39.50	37.70	1198793	-2.69%
30 Sep 2022	39.10	37.05	39.70	36.60	2171903	5.68%
29 Sep 2022	37.00	38.10	38.40	36.25	1554406	-1.73%
28 Sep 2022	37.65	37.90	38.00	37.55	1125895	-0.40%
27 Sep 2022	37.80	37.90	38.50	37.60	1573252	-0.26%
26 Sep 2022	37.90	39.10	39.75	37.70	3252434	-5.60%
23 Sep 2022	40.15	40.30	41.45	40.00	2728413	-0.50%
22 Sep 2022	40.35	40.00	40.80	39.55	5596896	-3.58%
21 Sep 2022	41.85	42.30	42.75	41.60	3464990	-3.90%
20 Sep 2022	43.55	43.65	44.45	43.00	1401420	0.58%
19 Sep 2022	43.30	43.75	44.40	43.00	1281528	-1.03%
16 Sep 2022	43.75	45.50	45.50	43.55	1478717	-2.23%
15 Sep 2022	44.75	45.00	45.15	44.60	949342	0.00%
14 Sep 2022	44.75	44.70	45.30	44.55	1282401	-0.67%
13 Sep 2022	45.05	45.45	45.45	44.95	1144081	-0.22%
12 Sep 2022	45.15	45.20	46.10	44.90	1940909	-0.88%
09 Sep 2022	45.55	44.85	46.25	44.55	2857224	2.13%
08 Sep 2022	44.60	45.55	45.55	43.80	2250437	-1.11%
07 Sep 2022	45.10	45.20	45.70	45.00	1438694	0.11%
06 Sep 2022	45.05	45.70	46.40	44.90	1619744	-0.33%
05 Sep 2022	45.20	46.00	47.00	45.00	4688794	0.11%
02 Sep 2022	45.15	45.45	46.15	44.75	7117519	0.67%
01 Sep 2022	44.85	40.40	46.00	39.55	12414827	-3.24%
30 Aug 2022	46.35	46.00	47.10	45.95	1940202	1.53%
29 Aug 2022	45.65	45.00	45.90	44.00	1202940	-2.25%
26 Aug 2022	46.70	46.95	47.25	46.30	1160700	0.11%
25 Aug 2022	46.65	47.30	47.55	46.40	2092753	-0.64%
24 Aug 2022	46.95	46.45	47.50	46.30	2676688	1.51%
23 Aug 2022	46.25	45.50	48.50	45.05	3906306	1.43%
22 Aug 2022	45.60	46.00	46.45	45.20	1153705	-1.94%
19 Aug 2022	46.50	47.55	47.85	46.20	2455061	-2.21%
18 Aug 2022	47.55	46.85	49.40	46.10	4222339	2.04%
17 Aug 2022	46.60	47.25	47.25	46.50	1398573	-0.32%
16 Aug 2022	46.75	47.00	47.90	46.40	2057891	2.07%
12 Aug 2022	45.80	46.20	46.45	45.65	1583228	-0.87%
11 Aug 2022	46.20	46.50	47.90	45.40	4054984	3.13%
10 Aug 2022	44.80	47.45	47.45	43.90	5363219	-5.68%
08 Aug 2022	47.50	49.50	49.65	47.15	5815743	-4.04%
05 Aug 2022	49.50	47.30	51.40	47.00	24458677	5.21%
04 Aug 2022	47.05	50.35	50.70	46.00	11942220	-6.09%
03 Aug 2022	50.10	44.45	52.30	44.45	49251527	12.97%
02 Aug 2022	44.35	40.75	45.45	40.70	7100416	10.19%
01 Aug 2022	40.25	38.55	42.50	38.50	9012624	4.95%
29 Jul 2022	38.35	37.25	38.80	37.25	2327464	3.65%
28 Jul 2022	37.00	36.05	37.85	34.75	6498136	-3.39%
27 Jul 2022	38.30	38.80	38.80	38.00	518887	-0.26%
26 Jul 2022	38.40	39.25	39.25	38.25	937973	-1.16%
25 Jul 2022	38.85	39.35	39.45	38.60	1132917	-1.40%
22 Jul 2022	39.40	38.90	39.70	38.90	1360137	1.55%
21 Jul 2022	38.80	38.65	39.10	38.65	974974	-0.26%
20 Jul 2022	38.90	39.25	39.60	38.75	1265865	-0.38%
19 Jul 2022	39.05	38.80	39.50	38.60	2042172	-1.26%
18 Jul 2022	39.55	38.30	40.45	38.30	3660932	3.81%
15 Jul 2022	38.10	38.90	38.90	38.00	828145	-0.39%
14 Jul 2022	38.25	39.45	39.50	37.80	998254	-2.80%
13 Jul 2022	39.35	39.15	39.90	39.00	1550431	1.94%
12 Jul 2022	38.60	38.80	39.20	38.00	1023260	-1.15%
11 Jul 2022	39.05	39.50	39.50	38.75	901435	-0.26%
08 Jul 2022	39.15	38.80	39.80	38.60	1619903	0.90%
07 Jul 2022	38.80	39.00	39.40	38.50	1745968	0.65%
06 Jul 2022	38.55	37.05	40.00	36.10	8176247	2.25%
05 Jul 2022	37.70	39.10	39.10	37.45	1184774	-2.20%
04 Jul 2022	38.55	39.00	39.00	38.15	1138149	-1.66%
01 Jul 2022	39.20	37.90	39.50	37.70	2091895	2.75%
30 Jun 2022	38.15	38.00	38.65	37.20	2074043	1.46%
29 Jun 2022	37.60	38.00	38.15	37.50	1006662	-0.53%
28 Jun 2022	37.80	38.10	38.10	37.65	679967	-0.79%
27 Jun 2022	38.10	38.35	38.60	38.00	1226186	0.00%
24 Jun 2022	38.10	38.25	38.60	37.60	1431909	1.33%
23 Jun 2022	37.60	38.00	38.60	37.15	2609027	-0.92%
22 Jun 2022	37.95	40.50	40.60	37.20	3128807	-6.87%
21 Jun 2022	40.75	40.25	42.30	39.50	1436596	3.16%
20 Jun 2022	39.50	42.30	42.50	38.25	1841173	-6.62%
17 Jun 2022	42.30	40.70	42.90	39.40	4256345	3.05%
16 Jun 2022	41.05	43.00	43.35	40.45	5838832	-6.70%
15 Jun 2022	44.00	44.80	44.80	43.65	984529	-0.34%
14 Jun 2022	44.15	44.00	44.80	44.00	1478574	-2.43%
13 Jun 2022	45.25	46.80	47.00	44.15	2065184	-4.44%
10 Jun 2022	47.35	46.75	47.80	46.20	1760232	1.28%
09 Jun 2022	46.75	47.15	47.15	46.50	652152	-1.48%
08 Jun 2022	47.45	48.00	48.20	46.70	1986938	-0.94%
07 Jun 2022	47.90	47.00	49.00	46.05	2371945	2.68%
06 Jun 2022	46.65	47.50	47.50	46.00	1565009	-1.27%
03 Jun 2022	47.25	47.70	48.15	47.05	1532423	-0.32%
02 Jun 2022	47.40	47.80	47.80	47.20	1394400	-0.52%
01 Jun 2022	47.65	48.50	48.50	47.30	1477735	0.42%
31 May 2022	47.45	48.30	48.50	47.10	1842242	-1.56%
30 May 2022	48.20	49.15	49.50	48.05	2145971	-1.73%
27 May 2022	49.05	49.65	50.20	48.80	781469	-1.11%
26 May 2022	49.60	49.00	50.00	48.00	1162260	0.71%
25 May 2022	49.25	50.00	52.75	48.85	3401988	-0.91%
24 May 2022	49.70	49.70	50.20	48.70	980461	1.12%
23 May 2022	49.15	50.60	50.75	49.00	1150950	-1.31%
20 May 2022	49.80	50.70	50.70	49.30	1300939	0.40%
19 May 2022	49.60	50.00	50.70	49.25	1138450	-3.60%
18 May 2022	51.45	51.00	51.85	50.30	1895161	2.49%
17 May 2022	50.20	49.30	50.60	48.15	1265650	2.97%
16 May 2022	48.75	48.10	49.25	47.80	1107964	1.35%
13 May 2022	48.10	48.00	48.50	47.65	1240748	1.80%
12 May 2022	47.25	48.00	48.00	46.65	2028830	-2.88%
11 May 2022	48.65	50.30	50.80	47.50	1735127	-2.89%
10 May 2022	50.10	49.65	51.10	49.55	1121968	-0.50%
09 May 2022	50.35	51.60	51.60	49.50	1695683	-2.80%
06 May 2022	51.80	52.15	53.00	46.25	10956863	-2.17%
05 May 2022	52.95	53.00	53.25	52.30	1909089	0.57%
04 May 2022	52.65	54.30	54.30	52.40	1867094	-2.23%
02 May 2022	53.85	54.55	54.90	53.50	1050070	-2.00%
29 Apr 2022	54.95	55.50	55.75	54.80	1209350	-0.09%
28 Apr 2022	55.00	55.30	55.80	54.80	1478712	-0.18%
27 Apr 2022	55.10	55.00	56.40	54.95	1519012	-1.25%
26 Apr 2022	55.80	55.85	56.55	55.50	1409993	0.90%
25 Apr 2022	55.30	56.50	56.60	55.20	1090442	-1.95%
22 Apr 2022	56.40	56.05	56.90	56.05	1166006	0.00%
21 Apr 2022	56.40	56.40	57.00	55.80	1491036	1.17%
20 Apr 2022	55.75	56.45	57.00	55.65	1501266	-1.15%
19 Apr 2022	56.40	57.25	58.45	55.00	1991668	-0.27%
18 Apr 2022	56.55	57.35	58.00	56.30	1870247	-1.48%
13 Apr 2022	57.40	57.75	58.30	57.20	1430984	-1.54%
12 Apr 2022	58.30	58.45	58.70	57.60	1358922	-0.51%
11 Apr 2022	58.60	59.15	59.50	58.50	1241143	-0.76%
08 Apr 2022	59.05	59.45	59.95	58.80	2392420	0.60%
07 Apr 2022	58.70	58.60	59.70	58.45	3295135	0.26%
06 Apr 2022	58.55	59.00	59.25	58.40	2468787	-0.26%
05 Apr 2022	58.70	57.90	62.30	57.25	9291210	2.26%
04 Apr 2022	57.40	57.75	57.80	57.00	2217412	0.79%
01 Apr 2022	56.95	54.50	57.50	54.50	5228287	4.69%
31 Mar 2022	54.40	54.05	55.65	53.90	6338745	-0.55%
30 Mar 2022	54.70	55.50	56.35	54.00	3747609	-1.35%
29 Mar 2022	55.45	56.50	57.00	55.00	4097712	-1.16%
28 Mar 2022	56.10	57.90	58.80	55.00	4341279	-1.41%
25 Mar 2022	56.90	57.65	58.20	56.20	3427993	-0.78%
24 Mar 2022	57.35	57.95	58.00	57.05	2008073	-1.38%
23 Mar 2022	58.15	59.10	59.40	58.00	1682040	-0.77%
22 Mar 2022	58.60	58.65	59.00	58.15	1453782	-0.26%
21 Mar 2022	58.75	59.70	59.90	58.35	3469700	-1.67%
17 Mar 2022	59.75	61.00	61.25	59.20	1836766	-0.83%
16 Mar 2022	60.25	60.40	61.75	59.80	2600341	1.77%
15 Mar 2022	59.20	60.05	61.00	58.80	1747504	-1.42%
14 Mar 2022	60.05	60.40	61.65	59.20	2492814	0.25%
11 Mar 2022	59.90	60.45	61.25	59.60	1929484	-1.07%
10 Mar 2022	60.55	61.80	61.95	60.05	7189547	0.08%
09 Mar 2022	60.50	59.50	61.00	58.90	8155499	5.95%
08 Mar 2022	57.10	55.40	57.75	54.20	2287538	4.39%
07 Mar 2022	54.70	57.50	58.25	53.25	5371306	-7.68%
04 Mar 2022	59.25	57.50	60.30	56.80	6159923	1.02%
03 Mar 2022	58.65	60.30	60.90	57.85	2392063	-1.68%
02 Mar 2022	59.65	59.80	60.10	58.90	2239695	-1.00%
28 Feb 2022	60.25	59.50	61.10	58.60	2840620	-0.66%
25 Feb 2022	60.65	58.00	61.00	58.00	4658831	8.01%
24 Feb 2022	56.15	59.00	59.00	55.45	4597959	-7.50%
23 Feb 2022	60.70	61.80	62.05	60.35	1895590	-0.25%
22 Feb 2022	60.85	60.90	62.60	59.75	4825771	-4.17%
21 Feb 2022	63.50	62.45	64.85	60.75	6163146	2.09%
18 Feb 2022	62.20	62.00	64.15	61.50	2594586	-0.80%
17 Feb 2022	62.70	64.00	64.30	62.25	1973890	-1.18%
16 Feb 2022	63.45	65.00	66.20	63.00	8033312	-0.86%
15 Feb 2022	64.00	58.75	64.50	56.25	9938100	8.84%
14 Feb 2022	58.80	61.00	61.50	57.85	2671717	-6.29%
11 Feb 2022	62.75	62.45	64.25	62.00	3523158	-0.32%
10 Feb 2022	62.95	60.80	63.90	60.20	7291756	4.05%
09 Feb 2022	60.50	61.40	61.60	60.40	1223837	-0.66%
08 Feb 2022	60.90	61.95	62.10	60.65	1610957	-2.17%
07 Feb 2022	62.25	60.85	63.20	60.30	5051679	3.15%
04 Feb 2022	60.35	60.90	61.20	60.20	1346476	-0.82%
03 Feb 2022	60.85	61.00	61.25	60.60	1367790	-0.16%
02 Feb 2022	60.95	61.25	61.45	60.60	2140585	0.74%
01 Feb 2022	60.50	61.80	61.95	60.15	5032692	-0.58%
31 Jan 2022	60.85	64.00	64.00	60.55	4735957	-6.17%
28 Jan 2022	64.85	61.50	66.40	61.50	15514348	6.92%
27 Jan 2022	60.65	57.80	61.10	57.70	3979641	-0.33%
25 Jan 2022	60.85	60.40	61.90	59.55	2311357	0.58%
24 Jan 2022	60.50	62.35	63.25	59.85	3574932	-4.35%
21 Jan 2022	63.25	62.45	64.55	61.80	4720701	1.04%
20 Jan 2022	62.60	62.75	62.80	62.25	1925385	0.48%
19 Jan 2022	62.30	63.05	63.60	62.15	2448131	-1.27%
18 Jan 2022	63.10	64.25	64.50	62.90	3605080	-1.79%
17 Jan 2022	64.25	64.30	65.20	63.75	2764120	0.55%
14 Jan 2022	63.90	63.95	64.60	63.70	2679550	-0.08%
13 Jan 2022	63.95	63.80	65.15	63.45	3270275	0.39%
12 Jan 2022	63.70	64.25	64.45	63.00	2881504	-0.47%
11 Jan 2022	64.00	64.50	64.90	63.90	2517625	-0.23%
10 Jan 2022	64.15	64.05	64.65	63.85	3742390	-0.70%
07 Jan 2022	64.60	66.95	66.95	63.95	4663688	-0.92%
06 Jan 2022	65.20	65.70	65.70	63.50	4117726	-1.44%
05 Jan 2022	66.15	67.00	67.20	65.90	2539027	-1.78%
04 Jan 2022	67.35	67.50	68.10	66.75	2726724	-0.74%
03 Jan 2022	67.85	66.00	68.25	65.65	4175080	-0.44%
31 Dec 2021	68.15	65.85	68.40	65.60	3983373	3.57%
30 Dec 2021	65.80	67.35	67.35	65.10	2077095	-1.86%
29 Dec 2021	67.05	67.90	67.95	66.35	3098362	-1.47%
28 Dec 2021	68.05	67.60	68.50	67.10	1686278	0.67%
27 Dec 2021	67.60	67.05	68.35	65.90	3873555	0.22%
24 Dec 2021	67.45	67.65	67.90	66.00	2794863	-0.15%
23 Dec 2021	67.55	67.80	68.15	66.55	4121744	0.07%
22 Dec 2021	67.50	65.80	67.85	65.10	5092142	3.85%
21 Dec 2021	65.00	64.55	65.75	63.70	4785750	1.80%
20 Dec 2021	63.85	65.00	65.40	61.80	7090023	-3.84%
17 Dec 2021	66.40	67.75	67.90	66.05	3291372	-1.78%
16 Dec 2021	67.60	69.15	69.75	66.95	2764459	-1.02%
15 Dec 2021	68.30	69.95	71.80	68.00	6498800	-1.66%
14 Dec 2021	69.45	69.60	70.30	69.15	1944385	-0.79%
13 Dec 2021	70.00	71.30	71.40	69.80	2658809	-0.50%
10 Dec 2021	70.35	69.85	70.75	69.10	2363069	-0.14%
09 Dec 2021	70.45	68.00	71.65	68.00	7095678	3.99%
08 Dec 2021	67.75	66.15	69.30	66.15	8972926	-1.02%
07 Dec 2021	68.45	69.40	70.35	67.85	6036603	-0.58%
06 Dec 2021	68.85	70.85	71.70	68.10	4952704	-3.44%
03 Dec 2021	71.30	71.40	72.25	70.20	3887121	-0.14%
02 Dec 2021	71.40	71.20	72.40	70.20	6926892	0.35%
01 Dec 2021	71.15	70.95	72.15	69.25	7728915	1.50%
30 Nov 2021	70.10	70.10	73.25	69.05	7316946	-0.92%
29 Nov 2021	70.75	72.10	73.00	69.50	11674713	-6.23%
26 Nov 2021	75.45	78.25	79.40	74.25	16274343	-6.74%
25 Nov 2021	80.90	82.50	83.40	80.30	11820361	-2.35%
24 Nov 2021	82.85	85.15	87.30	81.55	31866250	-1.89%
23 Nov 2021	84.45	79.90	85.15	77.70	50265934	7.58%
22 Nov 2021	78.50	77.75	80.10	75.60	18560960	1.42%
18 Nov 2021	77.40	77.95	78.60	74.50	9315997	-0.90%
17 Nov 2021	78.10	78.90	79.35	76.10	12973829	-0.06%
16 Nov 2021	78.15	72.50	79.40	71.50	28225721	9.68%
15 Nov 2021	71.25	73.00	74.35	70.70	4441539	-3.72%
12 Nov 2021	74.00	73.25	76.00	72.60	7716344	1.09%
11 Nov 2021	73.20	73.80	74.30	72.30	2317777	-0.41%
10 Nov 2021	73.50	74.40	75.70	73.30	3024493	-1.14%
09 Nov 2021	74.35	72.75	75.50	72.35	5014787	2.55%
08 Nov 2021	72.50	70.80	73.20	70.55	3006668	2.76%
04 Nov 2021	70.55	69.60	70.90	69.60	534476	1.22%
03 Nov 2021	69.70	70.90	71.25	69.25	1997102	-1.69%
02 Nov 2021	70.90	71.20	71.55	70.50	1774732	0.07%
01 Nov 2021	70.85	71.00	71.60	70.60	1958105	0.07%
29 Oct 2021	70.80	71.65	71.95	69.55	4262270	-0.42%
28 Oct 2021	71.10	73.30	73.30	70.65	2742832	-1.93%
27 Oct 2021	72.50	72.50	73.45	72.20	1574284	0.00%
26 Oct 2021	72.50	73.00	73.35	72.30	1423059	-0.14%
25 Oct 2021	72.60	74.00	74.00	71.50	3263453	-0.89%
22 Oct 2021	73.25	76.00	76.00	72.65	2177157	-0.75%
21 Oct 2021	73.80	74.00	74.65	73.25	1540216	0.27%
20 Oct 2021	73.60	74.50	75.10	72.80	3222101	-1.01%
19 Oct 2021	74.35	76.90	77.00	73.85	2752009	-1.91%
18 Oct 2021	75.80	75.35	77.25	75.35	3718287	-0.98%
14 Oct 2021	76.55	78.20	78.20	76.05	2816946	-1.29%
13 Oct 2021	77.55	78.50	79.45	77.10	9010910	3.40%
12 Oct 2021	75.00	75.65	75.80	74.55	2314392	-0.86%
11 Oct 2021	75.65	74.85	77.65	74.35	6441849	1.89%
08 Oct 2021	74.25	75.10	75.45	74.05	2561258	-1.13%
07 Oct 2021	75.10	72.45	75.60	72.45	4764922	6.00%
06 Oct 2021	70.85	76.00	76.00	61.10	3191468	-6.03%
05 Oct 2021	75.40	75.25	76.00	75.25	1879232	0.20%
04 Oct 2021	75.25	75.65	76.10	74.85	1861053	0.33%
01 Oct 2021	75.00	74.20	76.40	74.20	2960048	-0.20%
30 Sep 2021	75.15	76.00	76.70	74.95	2274136	-0.86%
29 Sep 2021	75.80	75.70	76.75	75.00	2621414	-0.33%
28 Sep 2021	76.05	77.65	77.70	75.70	2396949	-1.62%
27 Sep 2021	77.30	77.65	78.75	76.60	3566126	1.51%
24 Sep 2021	76.15	77.85	78.25	75.55	3134173	-2.18%
23 Sep 2021	77.85	78.60	79.15	77.55	3406291	-0.45%
22 Sep 2021	78.20	80.25	80.45	77.70	6723826	-1.94%
21 Sep 2021	79.75	78.50	81.00	77.05	10876955	1.59%
20 Sep 2021	78.50	78.55	82.65	77.60	20221190	-0.06%
17 Sep 2021	78.55	77.40	81.95	76.65	33217687	3.42%
16 Sep 2021	75.95	77.25	77.35	74.95	6929969	-0.46%
15 Sep 2021	76.30	73.25	77.40	72.60	16037115	5.90%
14 Sep 2021	72.05	70.20	72.60	70.20	5927354	3.22%
13 Sep 2021	69.80	69.70	71.20	69.55	3025318	0.29%
09 Sep 2021	69.60	69.60	70.35	69.25	1516422	0.00%
08 Sep 2021	69.60	70.60	71.00	69.00	3003280	-0.43%
07 Sep 2021	69.90	71.50	71.90	69.40	4407065	-0.64%
06 Sep 2021	70.35	71.50	71.65	70.20	2040731	-1.68%
03 Sep 2021	71.55	71.95	73.00	70.50	8861604	-0.07%
02 Sep 2021	71.60	72.50	73.00	71.30	2465822	-0.62%
01 Sep 2021	72.05	71.35	73.55	71.30	4662076	1.05%
31 Aug 2021	71.30	71.10	72.50	70.50	4322328	-0.14%
30 Aug 2021	71.40	72.90	72.90	71.15	2557557	-2.19%
27 Aug 2021	73.00	73.40	73.90	72.05	6907649	2.67%
26 Aug 2021	71.10	72.25	74.15	70.30	5937302	-0.91%
25 Aug 2021	71.75	68.95	72.30	68.10	8229454	4.06%
24 Aug 2021	68.95	66.65	69.60	65.65	2958234	3.45%
23 Aug 2021	66.65	68.90	69.25	65.60	3155150	-0.52%
20 Aug 2021	67.00	68.90	69.00	66.35	3018328	-3.80%
18 Aug 2021	69.65	72.00	72.65	68.00	5008409	-3.26%
17 Aug 2021	72.00	68.95	72.25	68.30	6437955	4.88%
16 Aug 2021	68.65	70.75	71.00	60.00	3563974	-4.72%
13 Aug 2021	72.05	72.30	73.25	71.65	4088851	1.05%
12 Aug 2021	71.30	68.45	72.50	68.05	7139526	5.08%
11 Aug 2021	67.85	68.75	69.00	65.85	2372201	-0.80%
10 Aug 2021	68.40	68.30	70.40	67.40	2841165	0.07%
09 Aug 2021	68.35	70.70	70.90	67.30	3709307	-2.91%
06 Aug 2021	70.40	70.85	71.10	70.25	2417288	-0.56%
05 Aug 2021	70.80	73.05	73.60	70.30	4449552	-3.67%
04 Aug 2021	73.50	75.05	75.05	73.05	1825221	-1.21%
03 Aug 2021	74.40	75.00	76.45	74.10	2533487	-0.80%
02 Aug 2021	75.00	75.10	75.75	74.75	1241776	-0.07%
30 Jul 2021	75.05	74.20	76.20	73.65	2316343	1.15%
29 Jul 2021	74.20	75.25	75.95	73.45	2226049	-1.33%
28 Jul 2021	75.20	76.00	76.30	74.20	2063290	-1.18%
27 Jul 2021	76.10	77.00	77.45	75.50	2040167	-0.98%
26 Jul 2021	76.85	77.50	78.20	76.60	1867082	-1.03%
23 Jul 2021	77.65	78.40	78.80	77.05	2898835	-1.58%
22 Jul 2021	78.90	76.00	80.10	75.60	6193934	4.23%
20 Jul 2021	75.70	77.50	78.45	74.35	4794896	-2.39%
19 Jul 2021	77.55	78.45	78.70	77.10	2958688	-1.46%
16 Jul 2021	78.70	79.00	79.50	78.40	2051248	-0.32%
15 Jul 2021	78.95	78.75	80.70	78.25	4035289	0.25%
14 Jul 2021	78.75	79.10	79.40	78.55	1944281	-0.25%
13 Jul 2021	78.95	79.95	80.20	78.60	3067342	-0.63%
12 Jul 2021	79.45	81.35	81.80	78.80	6111121	-1.55%
09 Jul 2021	80.70	82.00	82.60	80.10	5378260	-1.41%
08 Jul 2021	81.85	78.35	82.50	78.30	15612378	4.47%
07 Jul 2021	78.35	79.00	79.60	78.15	2476408	-1.14%
06 Jul 2021	79.25	81.50	81.95	79.00	7233609	0.25%
05 Jul 2021	79.05	78.25	80.20	78.00	3386283	1.35%
02 Jul 2021	78.00	80.05	80.30	77.75	3953050	-2.50%
01 Jul 2021	80.00	81.00	81.80	79.20	8789263	-1.23%
30 Jun 2021	81.00	83.00	83.70	80.10	13170673	-1.52%
29 Jun 2021	82.25	82.00	82.70	81.00	21726454	3.07%
28 Jun 2021	79.80	78.40	80.40	77.75	4591095	2.24%
25 Jun 2021	78.05	77.95	79.20	77.05	3711981	0.71%
24 Jun 2021	77.50	79.00	79.15	77.20	2085723	-1.40%
23 Jun 2021	78.60	81.25	81.25	78.10	3974461	-2.36%
22 Jun 2021	80.50	77.00	81.90	76.95	7518052	4.75%
21 Jun 2021	76.85	75.90	77.55	65.00	2731245	0.92%
18 Jun 2021	76.15	77.00	77.90	73.60	3025787	-1.04%
17 Jun 2021	76.95	76.95	78.30	76.55	2461036	-0.90%
16 Jun 2021	77.65	78.85	79.15	77.50	2328009	-1.15%
15 Jun 2021	78.55	79.05	79.75	78.35	2348276	0.00%
14 Jun 2021	78.55	80.40	80.40	77.05	3302618	-1.44%
11 Jun 2021	79.70	80.10	81.20	79.35	3183302	-0.44%
10 Jun 2021	80.05	80.65	80.65	79.35	2897824	0.50%
09 Jun 2021	79.65	80.00	83.00	78.55	13842897	0.19%
08 Jun 2021	79.50	81.15	81.45	79.10	3787830	-1.36%
07 Jun 2021	80.60	80.20	81.70	79.75	11660992	1.13%
04 Jun 2021	79.70	78.25	81.00	77.60	7248550	2.31%
03 Jun 2021	77.90	76.45	78.60	76.30	4463933	2.50%
02 Jun 2021	76.00	76.00	77.40	74.55	4220956	-0.26%
01 Jun 2021	76.20	79.60	80.00	75.80	5207553	-4.27%
31 May 2021	79.60	81.45	81.85	78.65	5177213	0.51%
28 May 2021	79.20	78.70	80.75	78.50	5011495	0.70%
27 May 2021	78.65	81.25	81.90	77.50	6219489	-2.90%
26 May 2021	81.00	83.10	83.30	80.75	5415507	-1.52%
25 May 2021	82.25	82.40	83.90	80.10	12199447	1.23%
24 May 2021	81.25	78.80	82.15	77.00	15221781	6.56%
21 May 2021	76.25	75.70	77.20	75.20	4912583	1.87%
20 May 2021	74.85	75.20	76.55	74.30	3135766	-0.20%
19 May 2021	75.00	75.70	78.45	74.30	9981242	-1.90%
18 May 2021	76.45	71.85	77.35	71.25	10797465	8.75%
17 May 2021	70.30	70.85	71.40	69.70	1964075	0.64%
14 May 2021	69.85	73.10	73.25	68.30	4083436	-2.78%
12 May 2021	71.85	70.85	73.40	70.20	6769057	3.16%
11 May 2021	69.65	63.00	70.20	62.90	10225152	9.51%
10 May 2021	63.60	62.85	63.85	62.25	1879031	1.60%
07 May 2021	62.60	62.75	63.40	62.50	1297919	-0.24%
06 May 2021	62.75	63.15	63.50	62.25	1205597	-0.24%
05 May 2021	62.90	61.90	63.60	61.25	2347880	2.03%
04 May 2021	61.65	62.00	63.30	61.00	2195915	0.41%
03 May 2021	61.40	62.80	62.80	60.70	1991235	-2.23%
30 Apr 2021	62.80	63.00	64.00	62.50	2619607	-1.80%
29 Apr 2021	63.95	65.65	66.10	63.55	1825321	-1.31%
28 Apr 2021	64.80	65.50	65.95	63.70	2146587	0.08%
27 Apr 2021	64.75	63.00	65.00	62.60	4263300	4.44%
26 Apr 2021	62.00	61.95	63.65	61.20	3191586	1.97%
23 Apr 2021	60.80	60.00	61.30	59.55	2711526	1.25%
22 Apr 2021	60.05	60.55	60.90	59.40	3901769	-2.28%
20 Apr 2021	61.45	62.25	63.40	60.55	7257360	0.24%
19 Apr 2021	61.30	63.00	63.00	61.05	4685368	-6.98%
16 Apr 2021	65.90	67.40	68.20	65.70	3231940	-1.27%
15 Apr 2021	66.75	68.00	68.25	65.50	1943516	-2.13%
13 Apr 2021	68.20	65.20	70.45	65.20	3240671	2.79%
12 Apr 2021	66.35	68.00	69.00	65.20	4129554	-6.62%
09 Apr 2021	71.05	70.65	71.45	70.15	1665685	-0.56%
08 Apr 2021	71.45	71.85	72.20	70.50	2070676	-0.56%
07 Apr 2021	71.85	69.00	72.40	68.75	4390535	3.53%
06 Apr 2021	69.40	68.75	69.80	68.10	2101377	0.95%
05 Apr 2021	68.75	71.00	71.20	68.00	3724725	-4.71%
01 Apr 2021	72.15	70.20	72.60	69.70	2523924	4.11%
31 Mar 2021	69.30	68.80	71.20	68.60	4068725	1.39%
30 Mar 2021	68.35	69.60	70.10	68.00	2427256	-1.30%
26 Mar 2021	69.25	69.00	70.75	68.90	3913868	0.73%
25 Mar 2021	68.75	72.10	72.55	68.35	4304239	-4.31%
24 Mar 2021	71.85	72.35	73.95	71.60	3798332	-3.88%
23 Mar 2021	74.75	77.00	77.90	74.55	4112010	-2.16%
22 Mar 2021	76.40	72.95	77.00	71.85	10450709	6.41%
19 Mar 2021	71.80	73.00	74.30	69.25	7753793	-4.71%
18 Mar 2021	75.35	77.80	79.00	74.60	4221899	-3.27%
17 Mar 2021	77.90	78.30	81.80	77.05	4193276	-1.58%
16 Mar 2021	79.15	80.60	80.60	78.70	3728792	-1.98%
15 Mar 2021	80.75	83.25	83.25	79.65	5661477	-2.18%
12 Mar 2021	82.55	83.95	84.20	82.00	2583424	-0.66%
10 Mar 2021	83.10	85.25	85.90	82.70	3145509	-0.48%
09 Mar 2021	83.50	84.60	85.40	82.80	1992440	-1.30%
08 Mar 2021	84.60	84.85	86.35	83.60	5189578	-0.41%
05 Mar 2021	84.95	87.50	87.95	84.30	5167266	-2.97%
04 Mar 2021	87.55	86.50	90.60	86.00	6427286	-1.46%
03 Mar 2021	88.85	84.90	89.80	83.60	13298294	5.96%
02 Mar 2021	83.85	83.50	84.90	83.20	2549216	0.72%
01 Mar 2021	83.25	83.70	84.95	82.80	3336645	0.73%
26 Feb 2021	82.65	83.70	84.75	82.50	2622012	-2.71%
25 Feb 2021	84.95	84.00	86.70	84.00	4060809	1.43%
24 Feb 2021	83.75	83.50	85.15	83.05	4047544	0.96%
23 Feb 2021	82.95	84.20	84.75	82.55	5644304	-1.01%
22 Feb 2021	83.80	86.25	86.25	83.00	3541130	-2.84%
19 Feb 2021	86.25	88.00	88.50	85.45	3591693	-2.27%
18 Feb 2021	88.25	88.55	89.30	87.55	2762268	-0.11%
17 Feb 2021	88.35	87.30	90.65	86.10	7370408	1.14%
16 Feb 2021	87.35	88.95	89.05	87.00	2598270	-2.18%
15 Feb 2021	89.30	91.40	91.55	89.00	2256521	-1.54%
12 Feb 2021	90.70	93.80	93.80	89.85	11331555	3.36%
11 Feb 2021	87.75	87.30	89.70	87.00	3147223	-0.17%
10 Feb 2021	87.90	87.50	90.40	87.05	4611476	1.27%
09 Feb 2021	86.80	88.80	88.80	86.50	2601922	-1.59%
08 Feb 2021	88.20	88.60	90.30	87.80	1970089	-0.17%
05 Feb 2021	88.35	89.00	92.00	88.00	6158603	1.73%
04 Feb 2021	86.85	85.95	88.20	85.50	2513718	1.58%
03 Feb 2021	85.50	85.20	86.70	84.05	1909598	0.12%
02 Feb 2021	85.40	85.55	87.10	85.10	2236323	0.83%
01 Feb 2021	84.70	83.30	85.70	83.00	3980416	2.29%
29 Jan 2021	82.80	82.65	84.50	82.25	2064171	1.10%
28 Jan 2021	81.90	81.60	83.80	81.00	2464110	-2.62%
27 Jan 2021	84.10	85.70	85.70	83.15	1994231	-1.69%
25 Jan 2021	85.55	88.10	88.85	84.55	2006536	-2.73%
22 Jan 2021	87.95	89.15	90.15	87.00	2393327	-1.35%
21 Jan 2021	89.15	91.25	93.50	88.50	6321535	-1.76%
20 Jan 2021	90.75	90.25	93.70	89.00	3768462	0.61%
19 Jan 2021	90.20	88.35	91.20	88.15	3282509	3.38%
18 Jan 2021	87.25	90.15	90.50	86.15	2930872	-2.57%
15 Jan 2021	89.55	91.85	91.90	88.25	4545010	-1.86%
14 Jan 2021	91.25	92.65	92.95	91.00	2440027	-1.46%
13 Jan 2021	92.60	94.40	94.75	91.15	3368045	-1.23%
12 Jan 2021	93.75	93.50	95.65	93.40	5519876	0.91%
11 Jan 2021	92.90	94.35	94.35	92.55	2567331	-1.01%
08 Jan 2021	93.85	94.40	94.95	93.50	2563972	0.43%
07 Jan 2021	93.45	94.45	95.10	92.05	4621284	-0.16%
06 Jan 2021	93.60	94.35	95.50	92.50	4951975	-0.27%
05 Jan 2021	93.85	93.00	95.35	92.90	3293611	-1.47%
04 Jan 2021	95.25	97.00	97.20	94.35	5396883	0.69%
01 Jan 2021	94.60	94.95	95.70	94.25	2938413	-0.37%
31 Dec 2020	94.95	94.50	96.20	93.25	3399571	-0.21%
30 Dec 2020	95.15	94.90	97.45	91.00	6797673	0.32%
29 Dec 2020	94.85	96.50	97.40	94.20	5172684	-1.04%
28 Dec 2020	95.85	96.25	97.50	94.00	5267369	0.63%
24 Dec 2020	95.25	99.00	99.45	94.65	14782311	-2.56%
23 Dec 2020	97.75	89.35	97.75	89.05	17476272	9.96%
22 Dec 2020	88.90	85.00	90.20	82.35	28629320	-2.84%
21 Dec 2020	91.50	100.75	100.75	91.50	11342535	-9.99%
18 Dec 2020	101.65	103.30	105.00	101.10	10464650	0.05%
17 Dec 2020	101.60	103.90	106.25	100.00	7315557	-3.51%
16 Dec 2020	105.30	103.40	107.30	102.00	14804001	2.13%
15 Dec 2020	103.10	103.65	105.25	102.20	11120483	0.54%
14 Dec 2020	102.55	107.45	107.90	102.00	13401494	-3.39%
11 Dec 2020	106.15	103.50	108.00	100.60	29811868	6.47%
10 Dec 2020	99.70	93.50	101.25	88.05	22118833	6.35%
09 Dec 2020	93.75	97.10	97.30	93.00	7301261	-2.95%
08 Dec 2020	96.60	97.40	99.40	93.60	19638672	2.22%
07 Dec 2020	94.50	90.70	95.80	90.35	19636845	5.76%
04 Dec 2020	89.35	85.85	91.90	85.65	35616662	10.17%
03 Dec 2020	81.10	78.00	83.40	77.90	13967738	5.46%
02 Dec 2020	76.90	75.70	77.75	74.20	12277416	3.85%
01 Dec 2020	74.05	71.65	74.95	70.15	8439746	3.57%
27 Nov 2020	71.50	71.20	72.00	69.45	5775017	1.35%
26 Nov 2020	70.55	70.00	71.20	68.75	5490586	1.51%
25 Nov 2020	69.50	72.05	72.50	68.70	5858788	-1.70%
24 Nov 2020	70.70	70.65	72.80	70.15	6145181	0.07%
23 Nov 2020	70.65	74.20	74.85	66.35	15875873	-2.95%
20 Nov 2020	72.80	74.90	79.70	71.00	39260429	-2.02%
19 Nov 2020	74.30	68.80	76.80	68.00	56766767	12.15%
18 Nov 2020	66.25	60.30	67.20	60.25	36361780	12.00%
17 Nov 2020	59.15	56.25	59.90	54.75	16919703	6.87%
14 Nov 2020	55.35	55.25	56.25	54.85	2225485	1.65%
13 Nov 2020	54.45	54.90	55.20	53.70	4844463	-1.00%
12 Nov 2020	55.00	53.90	57.30	53.15	18020377	2.04%
11 Nov 2020	53.90	51.40	55.10	50.90	11926450	4.76%
10 Nov 2020	51.45	52.40	53.35	50.80	9175489	2.69%
09 Nov 2020	50.10	52.00	52.00	49.90	2657724	-1.09%
06 Nov 2020	50.65	49.70	51.30	49.40	7758415	3.16%
05 Nov 2020	49.10	49.00	50.00	48.75	2959770	0.41%
04 Nov 2020	48.90	49.00	49.50	48.70	735709	-0.51%
03 Nov 2020	49.15	49.50	50.00	48.85	1334800	0.31%
02 Nov 2020	49.00	50.20	50.65	48.70	2084438	-1.21%
30 Oct 2020	49.60	49.95	51.50	49.10	1572627	-0.60%
29 Oct 2020	49.90	50.10	50.65	49.65	903195	-1.48%
28 Oct 2020	50.65	51.40	52.45	50.30	1577646	-2.69%
27 Oct 2020	52.05	50.95	52.50	50.20	3853339	1.86%
26 Oct 2020	51.10	52.65	52.65	50.55	3957918	-2.01%
23 Oct 2020	52.15	48.50	53.80	47.95	18941440	9.10%
22 Oct 2020	47.80	48.85	48.85	47.50	1589247	-1.54%
21 Oct 2020	48.55	48.30	49.15	48.00	1360759	1.25%
20 Oct 2020	47.95	48.10	49.00	47.75	1872895	-0.62%
19 Oct 2020	48.25	48.50	49.95	47.90	2292012	0.73%
16 Oct 2020	47.90	48.10	48.55	47.60	770192	0.10%
15 Oct 2020	47.85	49.30	49.50	47.75	1011169	-2.35%
14 Oct 2020	49.00	48.00	49.30	47.55	1895479	1.66%
13 Oct 2020	48.20	48.35	48.90	47.70	1194730	-0.31%
12 Oct 2020	48.35	49.55	50.80	47.90	2976839	-3.30%
09 Oct 2020	50.00	50.35	50.75	49.80	1194009	-0.20%
08 Oct 2020	50.10	50.40	50.80	49.60	1558696	-0.50%
07 Oct 2020	50.35	51.30	51.90	50.05	1397973	-1.76%
06 Oct 2020	51.25	51.90	52.15	50.85	1472890	-0.49%
05 Oct 2020	51.50	50.30	52.00	49.50	4318053	2.39%
01 Oct 2020	50.30	48.90	51.20	48.40	3444751	4.25%
30 Sep 2020	48.25	48.75	49.00	48.15	527004	-0.41%
29 Sep 2020	48.45	48.30	49.05	48.10	930184	0.94%
28 Sep 2020	48.00	47.30	48.35	47.05	1233136	3.00%
25 Sep 2020	46.60	46.30	47.25	45.95	1826550	0.65%
24 Sep 2020	46.30	47.80	48.00	46.00	1579186	-4.24%
23 Sep 2020	48.35	49.80	49.80	47.90	1445574	-1.02%
22 Sep 2020	48.85	49.30	49.70	47.05	1905266	-1.91%
21 Sep 2020	49.80	51.50	52.10	49.00	2329017	-3.30%
18 Sep 2020	51.50	52.30	52.75	51.30	1441957	-1.06%
17 Sep 2020	52.05	53.10	53.60	51.95	2205996	-1.98%
16 Sep 2020	53.10	53.60	55.00	52.30	6735013	-0.75%
15 Sep 2020	53.50	54.15	54.25	52.65	3217153	0.28%
14 Sep 2020	53.35	51.70	54.15	51.00	5054226	4.00%
11 Sep 2020	51.30	51.00	52.40	50.60	3265540	0.69%
10 Sep 2020	50.95	51.00	51.65	50.60	1705411	0.89%
09 Sep 2020	50.50	50.70	51.25	49.75	2404719	-2.32%
08 Sep 2020	51.70	52.35	52.40	51.40	3794394	-1.15%
07 Sep 2020	52.30	53.85	54.00	51.55	6138242	-2.61%
04 Sep 2020	53.70	51.50	56.55	50.05	13077292	2.29%
03 Sep 2020	52.50	53.65	53.65	52.15	4417256	3.24%
02 Sep 2020	50.85	51.00	51.45	50.25	1814494	0.30%
01 Sep 2020	50.70	51.60	51.70	50.15	1700441	-1.46%
31 Aug 2020	51.45	52.40	53.00	49.60	5744119	-1.72%
28 Aug 2020	52.35	52.40	52.75	52.15	2809273	0.58%
27 Aug 2020	52.05	52.30	52.70	51.70	2810725	-0.48%
26 Aug 2020	52.30	52.90	53.15	52.00	4017058	0.87%
25 Aug 2020	51.85	52.70	53.15	51.50	3425696	-0.67%
24 Aug 2020	52.20	54.15	54.20	51.85	5029676	-3.60%
21 Aug 2020	54.15	52.45	54.65	52.05	13325148	5.15%
20 Aug 2020	51.50	49.95	54.50	49.50	11724522	1.98%
19 Aug 2020	50.50	51.30	51.70	50.40	4977829	0.20%
18 Aug 2020	50.40	49.85	50.90	49.30	5341233	2.02%
17 Aug 2020	49.40	50.40	50.40	49.00	2963530	0.20%
14 Aug 2020	49.30	50.95	51.80	48.25	7137720	-2.09%
13 Aug 2020	50.35	49.65	52.20	49.30	15385730	2.23%
12 Aug 2020	49.25	46.40	51.00	46.05	21212084	6.03%
11 Aug 2020	46.45	46.60	47.80	45.65	4776426	0.65%
10 Aug 2020	46.15	46.30	46.90	46.00	1367238	-0.22%
07 Aug 2020	46.25	45.65	47.00	45.65	1497252	0.33%
06 Aug 2020	46.10	46.00	47.45	45.55	1466426	0.77%
05 Aug 2020	45.75	46.00	46.35	45.65	1165847	0.44%
04 Aug 2020	45.55	45.90	46.45	45.35	1493838	-1.19%
03 Aug 2020	46.10	46.85	47.40	46.00	1209376	-1.60%
31 Jul 2020	46.85	47.05	47.45	46.50	1618679	-0.95%
30 Jul 2020	47.30	47.00	48.15	46.75	1832095	-2.37%
29 Jul 2020	48.45	48.40	50.00	46.00	3573092	1.04%
28 Jul 2020	47.95	47.75	48.70	47.55	1171413	-0.42%
27 Jul 2020	48.15	50.15	50.30	48.00	1782507	-3.99%
24 Jul 2020	50.15	49.90	51.85	48.40	5922579	1.42%
23 Jul 2020	49.45	47.90	50.50	47.35	6051343	4.21%
22 Jul 2020	47.45	47.90	48.35	47.20	1161242	-0.94%
21 Jul 2020	47.90	48.80	49.00	47.80	2043779	-1.74%
20 Jul 2020	48.75	49.10	49.35	48.65	1184954	-0.10%
17 Jul 2020	48.80	49.40	49.90	48.15	2712086	-2.01%
16 Jul 2020	49.80	47.40	50.75	46.55	8221315	3.97%
15 Jul 2020	47.90	48.20	49.20	47.50	1278081	-0.62%
14 Jul 2020	48.20	49.50	49.60	47.25	2322948	-3.02%
13 Jul 2020	49.70	50.45	50.50	49.60	1226902	-0.40%
10 Jul 2020	49.90	50.30	50.60	49.80	1491079	-1.29%
09 Jul 2020	50.55	51.40	51.50	50.20	2449247	-0.79%
08 Jul 2020	50.95	50.40	53.40	49.60	7139175	1.70%
07 Jul 2020	50.10	50.15	51.15	49.70	3700634	0.40%
06 Jul 2020	49.90	50.15	50.75	49.85	2395505	-0.50%
03 Jul 2020	50.15	50.40	51.20	49.40	2717505	-0.20%
02 Jul 2020	50.25	50.00	51.65	49.75	2185247	1.11%
01 Jul 2020	49.70	50.20	50.50	49.60	1541596	-1.09%
30 Jun 2020	50.25	51.90	52.50	50.10	2696136	-2.33%
29 Jun 2020	51.45	50.95	52.70	49.25	5806462	0.59%
26 Jun 2020	51.15	50.05	52.00	49.50	4978196	2.20%
25 Jun 2020	50.05	50.00	50.30	49.45	1905386	-0.89%
24 Jun 2020	50.50	51.60	52.70	50.25	4237783	-1.46%
23 Jun 2020	51.25	51.50	53.90	50.45	6698860	0.20%
22 Jun 2020	51.15	51.75	52.25	51.00	4176425	0.29%
19 Jun 2020	51.00	51.70	52.20	50.85	3588979	-0.39%
18 Jun 2020	51.20	50.85	51.95	49.00	1657536	0.69%
17 Jun 2020	50.85	50.50	52.20	50.10	1610814	-0.29%
16 Jun 2020	51.00	53.95	53.95	48.55	2533830	-0.68%
15 Jun 2020	51.35	52.00	53.75	50.50	2450255	-0.77%
12 Jun 2020	51.75	47.55	52.00	47.50	3452811	-0.10%
11 Jun 2020	51.80	52.15	55.60	50.10	3449879	-0.67%
10 Jun 2020	52.15	55.00	55.00	51.15	4723030	-5.78%
09 Jun 2020	55.35	61.00	61.00	54.50	10773854	-2.29%
08 Jun 2020	56.65	56.65	56.65	53.50	8874843	10.00%
05 Jun 2020	51.50	48.90	51.50	48.10	5964865	9.93%
04 Jun 2020	46.85	45.00	46.85	44.60	5375531	4.93%
03 Jun 2020	44.65	44.00	45.90	44.00	6397213	1.71%
02 Jun 2020	43.90	44.50	44.60	43.65	2664882	-0.90%
01 Jun 2020	44.30	45.00	45.40	44.20	3524169	0.91%
29 May 2020	43.90	44.40	46.45	43.50	6232103	-2.55%
28 May 2020	45.05	42.80	45.15	42.00	8385616	4.77%
27 May 2020	43.00	43.90	43.95	42.50	2620180	-2.38%
26 May 2020	44.05	45.85	45.85	43.30	7186859	-2.00%
22 May 2020	44.95	44.95	44.95	44.95	1185295	4.90%
21 May 2020	42.85	42.85	42.85	42.85	339113	4.90%
20 May 2020	40.85	40.20	42.65	39.60	5850465	-0.85%
19 May 2020	41.20	41.95	43.20	41.20	4227597	-4.96%
18 May 2020	43.35	43.55	43.85	43.35	953921	-4.93%
15 May 2020	45.60	43.55	45.60	41.50	6025105	4.95%
14 May 2020	43.45	46.00	46.10	43.00	6056797	-3.23%
13 May 2020	44.90	44.90	44.90	44.90	550656	4.91%
12 May 2020	42.80	42.40	42.80	41.00	6181963	4.90%
11 May 2020	40.80	40.80	40.80	39.65	5437840	4.88%
08 May 2020	38.90	40.80	41.00	38.60	1798042	-2.99%
07 May 2020	40.10	40.00	41.00	39.70	1244244	1.13%
06 May 2020	39.65	41.40	41.40	38.70	2226110	-2.22%
05 May 2020	40.55	40.75	42.50	40.50	4981061	-4.81%
04 May 2020	42.60	42.60	43.20	42.60	941807	-4.91%
30 Apr 2020	44.80	43.85	45.15	41.50	7102320	4.19%
29 Apr 2020	43.00	43.60	43.60	42.70	1588609	-0.12%
28 Apr 2020	43.05	43.50	43.95	42.80	1380879	-0.69%
27 Apr 2020	43.35	44.00	44.00	42.65	1540415	1.76%
24 Apr 2020	42.60	44.30	44.45	42.25	1611813	-4.05%
23 Apr 2020	44.40	44.50	45.95	44.25	1010877	0.34%
22 Apr 2020	44.25	45.40	45.50	43.60	1593385	-3.49%
21 Apr 2020	45.85	45.80	47.00	45.40	2288867	-3.98%
20 Apr 2020	47.75	48.70	49.00	47.15	1856398	-1.65%
17 Apr 2020	48.55	47.50	48.80	47.00	3303050	3.85%
16 Apr 2020	46.75	44.50	47.90	44.10	2671374	1.19%
15 Apr 2020	46.20	46.30	48.40	46.20	3884942	-4.94%
13 Apr 2020	48.60	49.05	49.05	44.45	10290911	3.96%
09 Apr 2020	46.75	46.75	46.75	46.75	376720	4.94%
08 Apr 2020	44.55	44.55	44.55	44.55	463876	4.95%
07 Apr 2020	42.45	42.45	42.45	42.00	588019	4.94%
03 Apr 2020	40.45	40.30	40.45	40.25	1057493	4.93%
01 Apr 2020	38.55	38.50	38.55	37.50	1997264	4.90%
31 Mar 2020	36.75	36.50	36.75	36.00	2425290	5.00%
30 Mar 2020	35.00	36.70	36.70	34.95	2138684	-4.76%
27 Mar 2020	36.75	37.25	37.25	35.50	3481711	3.52%
26 Mar 2020	35.50	35.00	35.50	33.40	4753085	4.87%
25 Mar 2020	33.85	30.70	33.85	30.65	3100195	4.96%
24 Mar 2020	32.25	32.10	35.40	32.10	9887175	-4.44%
23 Mar 2020	33.75	33.75	33.75	33.75	560573	-4.93%
20 Mar 2020	35.50	34.50	35.75	32.65	3805015	4.26%
19 Mar 2020	34.05	34.05	38.00	34.05	7269272	-9.92%
18 Mar 2020	37.80	42.50	42.50	37.80	2178612	-10.00%
17 Mar 2020	42.00	41.35	44.95	39.80	7090350	-1.41%
16 Mar 2020	42.60	41.70	43.40	39.40	4303458	-2.63%
13 Mar 2020	43.75	43.75	48.00	43.75	8831114	-9.98%
12 Mar 2020	48.60	53.00	54.80	48.30	7489044	-19.47%
11 Mar 2020	60.35	64.00	65.85	60.00	2004620	-5.26%
09 Mar 2020	63.70	62.50	66.95	59.55	8977028	0.79%
06 Mar 2020	63.20	65.00	66.45	59.50	5952388	-9.06%
05 Mar 2020	69.50	70.20	72.10	69.00	7988889	-1.97%
04 Mar 2020	70.90	74.00	74.00	68.30	4323070	-4.64%
03 Mar 2020	74.35	77.00	78.65	73.00	2895405	-1.91%
02 Mar 2020	75.80	85.45	86.30	73.50	2093237	-9.06%
28 Feb 2020	83.35	85.90	85.90	82.05	1890672	-4.69%
27 Feb 2020	87.45	88.80	89.05	86.80	1313453	-1.80%
26 Feb 2020	89.05	86.85	90.20	86.20	2130052	1.54%
25 Feb 2020	87.70	87.30	89.30	86.75	1862591	1.27%
24 Feb 2020	86.60	90.00	92.20	85.95	2388487	-6.73%
20 Feb 2020	92.85	87.80	94.20	86.55	6435604	5.87%
19 Feb 2020	87.70	84.25	89.70	83.60	3149122	4.34%
18 Feb 2020	84.05	86.50	86.70	82.60	1339142	-2.78%
17 Feb 2020	86.45	89.30	89.30	85.10	2644118	-3.03%
14 Feb 2020	89.15	85.00	93.40	81.60	14348580	5.25%
13 Feb 2020	84.70	88.00	88.15	83.60	2421225	-3.70%
12 Feb 2020	87.95	90.60	90.90	87.60	1395593	-2.92%
11 Feb 2020	90.60	90.90	91.25	90.25	566708	-0.22%
10 Feb 2020	90.80	91.75	91.90	90.55	466504	-0.87%
07 Feb 2020	91.60	91.75	92.50	91.30	828454	-0.16%
06 Feb 2020	91.75	93.00	93.60	91.40	1045181	-1.02%
05 Feb 2020	92.70	92.10	93.50	91.00	1532626	0.82%
04 Feb 2020	91.95	93.30	94.90	91.20	1600149	0.00%
03 Feb 2020	91.95	94.00	95.00	91.15	1348135	-1.76%
01 Feb 2020	93.60	96.20	97.50	92.50	918148	-3.01%
31 Jan 2020	96.50	97.00	97.65	96.00	621193	-0.16%
30 Jan 2020	96.65	99.40	99.45	96.05	1119440	-2.28%
29 Jan 2020	98.90	100.15	100.75	98.70	747069	-0.90%
28 Jan 2020	99.80	101.80	102.40	99.00	1965851	1.06%
27 Jan 2020	98.75	99.00	100.90	98.30	1066067	-0.05%
24 Jan 2020	98.80	101.10	101.55	98.40	2339093	-0.20%
23 Jan 2020	99.00	100.00	103.00	98.55	1838419	1.18%
22 Jan 2020	97.85	102.00	102.00	97.50	3258600	-3.74%
21 Jan 2020	101.65	102.10	102.70	101.25	695955	-1.12%
20 Jan 2020	102.80	104.45	105.10	102.10	1283583	-0.34%
17 Jan 2020	103.15	103.60	104.70	102.70	979788	-0.91%
16 Jan 2020	104.10	105.30	105.95	103.60	845437	-0.34%
15 Jan 2020	104.45	105.00	105.30	103.50	644976	-0.48%
14 Jan 2020	104.95	104.50	106.00	103.15	1398168	0.72%
13 Jan 2020	104.20	106.25	106.25	103.60	1233045	-1.79%
10 Jan 2020	106.10	108.90	109.10	105.00	1520758	-0.19%
09 Jan 2020	106.30	103.10	109.60	103.10	4502983	7.10%
08 Jan 2020	99.25	99.50	100.15	96.50	2527181	-2.22%
07 Jan 2020	101.50	107.00	107.95	100.55	2212173	-3.24%
06 Jan 2020	104.90	105.80	110.70	101.50	3747741	-1.22%
03 Jan 2020	106.20	113.60	113.60	105.30	3013776	-6.76%
02 Jan 2020	113.90	117.10	117.25	111.50	1472014	-2.15%
01 Jan 2020	116.40	113.50	118.90	113.00	5151813	3.33%
31 Dec 2019	112.65	111.00	117.90	111.00	5377797	2.04%
30 Dec 2019	110.40	104.80	119.10	104.50	10194761	6.41%
27 Dec 2019	103.75	96.95	104.80	96.50	4134294	7.79%
26 Dec 2019	96.25	95.85	98.45	94.85	1260458	1.42%
24 Dec 2019	94.90	92.85	96.20	92.85	1219012	2.21%
23 Dec 2019	92.85	94.90	96.40	92.25	2664710	-3.38%
20 Dec 2019	96.10	99.00	99.60	95.70	1490596	-3.32%
19 Dec 2019	99.40	100.00	100.90	99.10	537399	-0.50%
18 Dec 2019	99.90	101.95	101.95	99.50	1714570	-2.11%
17 Dec 2019	102.05	102.75	104.10	101.50	690026	-1.26%
16 Dec 2019	103.35	104.00	104.30	103.10	277230	-0.72%
13 Dec 2019	104.10	105.00	105.00	102.70	892412	1.56%
12 Dec 2019	102.50	104.20	104.40	102.35	529076	-1.11%
11 Dec 2019	103.65	104.80	105.65	102.10	538551	-0.62%
10 Dec 2019	104.30	105.65	106.25	104.10	398679	-1.28%
09 Dec 2019	105.65	107.00	108.00	105.15	400956	-0.52%
06 Dec 2019	106.20	107.80	108.35	105.60	532875	-1.30%
05 Dec 2019	107.60	109.20	111.70	106.10	1250890	-1.19%
04 Dec 2019	108.90	102.75	111.90	101.50	2845332	6.04%
03 Dec 2019	102.70	103.80	104.25	100.10	2006677	-1.01%
02 Dec 2019	103.75	105.75	105.80	103.30	630548	-1.57%
29 Nov 2019	105.40	105.00	106.80	103.80	1424557	0.29%
28 Nov 2019	105.10	104.10	106.45	103.95	1222208	1.06%
27 Nov 2019	104.00	105.00	107.80	103.80	2096847	-1.79%
26 Nov 2019	105.90	110.75	110.90	105.50	1440773	-3.46%

EquityPandit | Ask The Analyst

www.equitypandit.com

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