Date Bajaj Auto ITC RIL SBI TCS Nifty

10-Sep-15 2302.7 313.35 867 227.45 2545.4 7788.1

11-Sep-15 2325.8 313.75 867.15 230.1 2552 7789.3
14-Sep-15 2314.35 313.65 860.95 235.25 2551.65 7872.25
15-Sep-15 2296.4 317.4 863.85 234 2547.6 7829.1
16-Sep-15 2350.15 322.15 868.15 236.8 2550.35 7899.15
18-Sep-15 2297.5 318 872.55 242 2551.25 7981.9
21-Sep-15 2302.6 314.25 895.4 245.25 2551.05 7977.1
22-Sep-15 2259.15 312.15 878.1 237.95 2526.8 7812
23-Sep-15 2239.25 316.1 847.9 239.85 2532.65 7845.95
24-Sep-15 2282.95 322.55 850.35 239.05 2580.4 7868.5
28-Sep-15 2274.4 319.25 837.35 239.45 2593.7 7795.7
29-Sep-15 2250.65 320.4 834.25 241.9 2588.25 7843.3
30-Sep-15 2312.1 328.8 840.75 237.15 2588.05 7948.9
1-Oct-15 2315.1 328.75 862.3 235.15 2644.6 7950.9
5-Oct-15 2388.75 329.5 864.7 240 2711.65 8119.3
6-Oct-15 2376.75 342.85 888 240.1 2700 8152.9
7-Oct-15 2451.8 347.25 898.05 243.55 2653.95 8177.4
8-Oct-15 2430.9 339.1 913.8 243.3 2633.8 8129.35
9-Oct-15 2449.6 343.45 889.1 243.45 2629.65 8189.7
12-Oct-15 2422.25 340.75 887.35 244.55 2592.6 8143.6
13-Oct-15 2462.1 344.05 891.75 243.8 2598.55 8131.7
14-Oct-15 2438.95 344.1 893.6 244.25 2483.7 8107.9
15-Oct-15 2450.65 349.4 902.95 248.95 2467.75 8179.5
16-Oct-15 2461.5 348.8 903.7 254.85 2473.75 8238.15
19-Oct-15 2465.4 351 912.15 254.5 2488.75 8275.05
20-Oct-15 2439.05 348.65 963.5 254.85 2526.75 8261.65
21-Oct-15 2519.05 348.55 956.7 249.8 2530 8251.7
23-Oct-15 2515.65 358.35 955 253.4 2537.15 8295.45
26-Oct-15 2575.6 356.5 955.65 251.25 2536.55 8260.55
27-Oct-15 2582.15 356 942.85 248.8 2531.1 8232.9
28-Oct-15 2570.4 355.2 939.55 242.05 2529.1 8171.2
29-Oct-15 2577.3 350 936.95 236.95 2495.35 8111.75
30-Oct-15 2550.45 334.65 941 237.05 2495.2 8065.8
2-Nov-15 2432.65 337.2 947.7 236.9 2517.35 8050.8
3-Nov-15 2424.55 334.85 959.8 235.95 2543.45 8060.7
4-Nov-15 2449.05 335.7 967.2 239 2533.8 8040.2
5-Nov-15 2414.3 337.15 951.3 233.9 2482.65 7955.45
6-Nov-15 2429.45 337.7 936.6 243 2505.75 7954.3
9-Nov-15 2409.1 343.05 952.4 246.1 2471.35 7915.2
10-Nov-15 2457.45 336.75 961.25 241.2 2458.15 7783.35
11-Nov-15 2453.3 334.25 922.75 243.15 2468.8 7825
13-Nov-15 2380.45 329.8 928.45 240.25 2397.4 7762.25
16-Nov-15 2372.6 338.3 933.05 248.3 2374.6 7806.6
17-Nov-15 2365.3 349.1 934.3 247.85 2390.55 7837.55
18-Nov-15 2342.9 347.85 927.75 241 2351.45 7731.8
19-Nov-15 2428.25 352.05 912 243.9 2362.55 7842.75
20-Nov-15 2476.65 344.45 934.75 242.95 2398.35 7856.55
23-Nov-15 2522.75 337.25 946.85 242.7 2391.05 7849.25
24-Nov-15 2476.8 335.9 953.75 241.4 2367.95 7831.6
26-Nov-15 2448.15 342.8 967.7 242.5 2345.55 7883.8
27-Nov-15 2447.85 344.35 988.65 249.7 2353.35 7942.7
30-Nov-15 2479.25 342.55 979.05 250.2 2364.7 7935.25
1-Dec-15 2464.65 346.25 965.85 250.2 2361.9 7954.9
2-Dec-15 2500.6 349.4 965.9 244.6 2365.2 7931.35
3-Dec-15 2480.2 343.35 977.95 241.1 2350.75 7864.15
4-Dec-15 2472.55 335.95 977.2 241.1 2328.4 7781.9
7-Dec-15 2449.75 313.55 965.45 238.65 2319.8 7765.4
8-Dec-15 2462.65 314.75 952.05 235.95 2329 7701.7
9-Dec-15 2389.3 317.4 940.9 234.4 2367.65 7612.5
10-Dec-15 2443.25 321.25 915.9 231.95 2384.55 7683.3
11-Dec-15 2416.25 321 950.35 227.3 2386 7610.45
14-Dec-15 2409.2 320.1 952.95 225.95 2378.45 7650.05
15-Dec-15 2437.3 322.95 955.1 226.4 2375.85 7700.9
16-Dec-15 2452.7 319.25 975.9 227.3 2408.4 7750.9
17-Dec-15 2531.1 320.5 978.65 230.9 2439.75 7844.35
18-Dec-15 2469.55 317.1 1009.7 226.5 2416.8 7761.95
21-Dec-15 2489.5 326.55 991.9 230.45 2446.4 7834.45
22-Dec-15 2476.25 320.25 992.1 228.35 2405.05 7786.1
23-Dec-15 2473.4 321.5 987.3 229.65 2425.8 7865.95
24-Dec-15 2482.9 323.7 1003.8 228.3 2434.25 7861.05
28-Dec-15 2492.55 326.2 1000.55 228.9 2462.7 7925.15
29-Dec-15 2530.45 324.85 1010.4 228.2 2455.8 7928.95
30-Dec-15 2514.05 326.55 1015.4 225.8 2418.3 7896.25
31-Dec-15 2532 327.8 1004.5 224.45 2436.85 7946.35
1-Jan-16 2518 327.5 1014.6 227.8 2416.4 7963.2
4-Jan-16 2483.35 325.1 1015.35 220.7 2369.6 7791.3
5-Jan-16 2502.35 324.85 995.3 217.75 2348.95 7784.65
6-Jan-16 2485.5 315.1 1005.15 216.85 2381.6 7741
7-Jan-16 2419.25 309.6 1032.2 209.55 2371.25 7568.3
8-Jan-16 2375.85 313.65 1013.25 208.95 2397.6 7601.35
11-Jan-16 2360.5 316.05 1025.75 204.3 2362.35 7563.85
12-Jan-16 2344.35 315.15 1051.6 199.4 2327.05 7510.3
13-Jan-16 2369.7 315.75 1045.45 200.9 2279.2 7562.4
14-Jan-16 2362.45 317.25 1076.85 196.05 2278.8 7536.8
15-Jan-16 2322.15 313.9 1061.65 184.3 2261.1 7437.8
18-Jan-16 2249.9 315.4 1073.3 181 2277.65 7351
19-Jan-16 2266.3 314.05 1016.85 182.95 2279.3 7435.1
20-Jan-16 2278.35 308.95 1043.6 173.65 2280.1 7309.3
21-Jan-16 2272.95 306.4 1004.55 175.6 2254.5 7276.8
 22-Jan-16 2318.85 308.75 984.2 184.6 2295.75 7422.45
25-Jan-16 2327.3 309.4 1004.15 182.95 2304.65 7436.15
27-Jan-16 2302.85 312.95 1003.95 184.4 2319.75 7437.75
28-Jan-16 2263.4 318.55 999.35 185.25 2331.2 7424.65
29-Jan-16 2341.95 320.2 1016.9 179.9 2391.3 7563.55
1-Feb-16 2327.9 324.75 1035.4 172.75 2402.7 7555.95
2-Feb-16 2364.1 324.25 1030.3 169.4 2398.1 7455.55
3-Feb-16 2347.65 321.95 1001.15 166.05 2416.3 7361.8
4-Feb-16 2310.65 321.8 981.4 162.85 2420.05 7404
5-Feb-16 2366.35 323.95 973.05 168.2 2421.95 7489.1
8-Feb-16 2355.05 315.25 970.9 172.15 2362.95 7387.25
9-Feb-16 2376.6 312.4 961.05 167.05 2281.4 7298.2
10-Feb-16 2368.15 309 957.5 159 2268.8 7215.7
11-Feb-16 2329.9 298.55 962.65 154.25 2197.95 6976.35
12-Feb-16 2304.4 300.1 924.55 154.8 2226.6 6980.95
15-Feb-16 2342.1 303.7 906.55 167.85 2269.15 7162.95
16-Feb-16 2329.85 295.5 946.75 156.4 2265.55 7048.25
17-Feb-16 2357.45 299.85 930.55 158.95 2275.55 7108.45
18-Feb-16 2406.4 305.45 952.6 159.8 2315.85 7191.75
19-Feb-16 2455.8 304.55 940.1 164.7 2319.65 7210.75
22-Feb-16 2476.75 299.85 944.35 164.95 2315.9 7234.55
23-Feb-16 2396.45 293.8 962.3 158.5 2264 7109.55
24-Feb-16 2337.4 287.6 949.65 156.3 2210.95 7018.7
25-Feb-16 2322 286.2 952.65 151.8 2212.85 6970.6
26-Feb-16 2238.1 290.95 944.1 155.9 2210.5 7029.75
29-Feb-16 2201.2 295.65 950.35 158.75 2176.8 6987.05
1-Mar-16 2258.2 325.35 966.65 162.05 2276.65 7222.3
2-Mar-16 2230.3 319.55 981.3 181.15 2318.85 7368.85
3-Mar-16 2280.1 318.15 1001.5 182.75 2373.15 7475.6
4-Mar-16 2306.25 315.2 1012.85 188.4 2357.55 7485.35
8-Mar-16 2326.25 320.25 1006.4 183.35 2354.3 7485.3
9-Mar-16 2316.8 319.9 1027 183.4 2357.25 7531.8
10-Mar-16 2324.6 316.1 1041.7 180.5 2348.3 7486.15
11-Mar-16 2325.9 321.3 1011.75 180.1 2365.25 7510.2
14-Mar-16 2316.6 325.05 1014.5 181.75 2355 7538.75
15-Mar-16 2278.45 316.5 1019.75 185.3 2329.9 7460.6
16-Mar-16 2250 322.05 1020.5 185.2 2327.05 7498.75
17-Mar-16 2269.9 323.65 1021.75 186.35 2352.05 7512.55
18-Mar-16 2303.35 324.75 1016 191.25 2425.85 7604.35
21-Mar-16 2314.2 331.45 1027.2 196.8 2446.25 7704.25
22-Mar-16 2310.8 323.15 1037.3 197.5 2473.1 7714.9
23-Mar-16 2356.4 324.25 1047.85 196.6 2473.8 7716.5
28-Mar-16 2357.35 322.45 1029.2 188.3 2473.4 7615.1
29-Mar-16 2351.95 320 1020.4 189.5 2469.4 7597
30-Mar-16 2422.45 327.35 1036.25 197.55 2489.5 7735.2
31-Mar-16 2405.95 328.25 1047.05 194.25 2520.3 7738.4
1-Apr-16 2419.85 336.05 1045.2 195.65 2453.9 7713.05
4-Apr-16 2448.25 330.7 1034.45 194.7 2471.25 7758.8
5-Apr-16 2394.85 326.45 1035.05 184.35 2462.75 7603.2
6-Apr-16 2395.2 325.9 1026.95 183.85 2481.9 7614.35
7-Apr-16 2378.45 319.45 1033.75 181.95 2470.8 7546.45
8-Apr-16 2389.45 321.2 1037.25 183.1 2432.05 7555.2
11-Apr-16 2433.85 327.25 1036.35 188.25 2506.65 7671.4
12-Apr-16 2459.7 322.4 1040.3 187.8 2518.15 7708.95
13-Apr-16 2582.5 331.25 1047.4 191.9 2526.2 7850.45
18-Apr-16 2544.45 335.4 1066.05 186.75 2519.75 7914.7
20-Apr-16 2532.8 335.5 1064.75 187.3 2450.35 7914.75
21-Apr-16 2496.45 329.95 1037.3 194.35 2424.4 7912.05
22-Apr-16 2522.15 325.8 1041.15 200.15 2417.05 7899.3
25-Apr-16 2543.75 320.95 1038.95 197.05 2451.25 7855.05
26-Apr-16 2548.1 327.4 1016.9 200.95 2489.8 7962.65
27-Apr-16 2548.25 333.55 1016.95 196.15 2511.1 7979.9
28-Apr-16 2487.5 322.9 1019.4 192.05 2527.75 7847.25
29-Apr-16 2491.95 324.95 996.7 189 2535.5 7849.8
2-May-16 2477.95 321.15 982.7 186 2526.7 7805.9
3-May-16 2462.85 316.05 986.95 184.05 2478.1 7747
4-May-16 2460.3 312.65 975.8 179.95 2478 7706.55
5-May-16 2453.3 317.65 978.1 180.35 2470.3 7735.5
6-May-16 2435.2 317.7 975.25 184.35 2473.4 7733.45
9-May-16 2527.15 324.8 968.95 188.7 2512.55 7866.05
10-May-16 2530.05 323.5 983.1 189.5 2522.9 7887.8
11-May-16 2517.25 318 982.55 185 2518.3 7848.85
12-May-16 2549.05 318.2 975.4 188.5 2566.2 7900.4
13-May-16 2517.7 319.35 992.8 184.85 2523.4 7814.9
16-May-16 2512.1 329.4 978.15 176.8 2551.15 7860.75
17-May-16 2506.55 330.5 975.95 176.85 2570.2 7890.75
18-May-16 2461.7 332.7 969.15 179.95 2551.1 7870.15
19-May-16 2435.45 324.85 970.55 172.7 2556.95 7783.4
20-May-16 2453 330.35 951.2 171.35 2529.3 7749.7
23-May-16 2421.8 346.85 934.2 168.4 2491.45 7731.05
24-May-16 2379.4 348.05 930 169.5 2467.7 7748.85
25-May-16 2475.3 356.05 940.45 175.1 2526.45 7934.9
26-May-16 2505.15 362.45 951.2 184.15 2548.7 8069.65
27-May-16 2563.7 359.3 946.85 195.9 2572.65 8156.65
30-May-16 2607.15 356.5 974.7 198.85 2636.4 8178.5
31-May-16 2618.35 351.05 968.7 204.95 2569.4 8160.1
1-Jun-16 2603.8 361.4 957.85 198.25 2633.55 8179.95
2-Jun-16 2594.95 358 953.6 200.55 2650.15 8218.95
3-Jun-16 2639.2 353.9 956.25 196.6 2629.55 8220.8
6-Jun-16 2630 355.6 959.65 198.9 2612.5 8201.05
 7-Jun-16 2640.75 362.75 954.8 210.15 2631.15 8266.45
8-Jun-16 2632.35 362.8 955.05 210.7 2613.1 8273.05
9-Jun-16 2592.35 354.1 954.1 209.95 2577.25 8203.6
10-Jun-16 2579.95 350.7 971.15 205.95 2555.75 8170.05
13-Jun-16 2583.75 349.9 976.7 201.8 2547 8110.6
14-Jun-16 2560.75 353.3 981.1 207.7 2534.85 8108.85
15-Jun-16 2603.55 359.55 976.25 216.05 2556.85 8206.6
16-Jun-16 2567.1 354.9 984.6 216 2558.3 8140.75
17-Jun-16 2581.4 359.85 976.3 213.45 2602.6 8170.2
20-Jun-16 2617.9 358.05 974.9 215.9 2659.3 8238.5
21-Jun-16 2636.25 358.5 990.2 214 2651.2 8219.9
22-Jun-16 2632.15 354.7 987.1 212.9 2667.65 8203.7
23-Jun-16 2652 360.25 980.5 217.55 2645.35 8270.45
24-Jun-16 2678.8 354.1 980.45 211.25 2573.95 8088.6
27-Jun-16 2648.45 358.95 951.45 217.15 2495.85 8094.7
28-Jun-16 2624.4 368.5 955.65 215.9 2463.95 8127.85
29-Jun-16 2645.85 366.3 957.8 217.2 2502.9 8204
30-Jun-16 2689.95 368.4 966.9 218.8 2553.1 8287.75
1-Jul-16 2671.25 252.35 969.15 219.6 2500.85 8328.35
4-Jul-16 2652.8 244.9 973.45 223 2494.2 8370.7
5-Jul-16 2612.15 243.55 986.7 223.5 2485.3 8335.95
7-Jul-16 2610.55 247 993.1 220.05 2429.8 8337.9
8-Jul-16 2604.6 245.85 987.9 218.3 2426.6 8323.2
11-Jul-16 2649.05 249.15 978.4 224.7 2464.15 8467.9
12-Jul-16 2651.8 248.4 992.5 226.7 2464.95 8521.05
13-Jul-16 2657.1 247.1 1003.4 227.7 2493.1 8519.5
14-Jul-16 2665.1 248.7 1008.75 232 2521.9 8565
15-Jul-16 2695.6 248.85 1004.9 231.5 2445.35 8541.4
18-Jul-16 2755.35 248.9 1012.2 228.75 2433.45 8508.7
19-Jul-16 2758.85 249.05 1006.25 229.6 2466.2 8528.55
20-Jul-16 2779.35 250.25 1017.8 231.15 2494.95 8565.85
21-Jul-16 2770.6 250.6 1023 225.65 2506.05 8510.1
22-Jul-16 2720.6 249.85 1006.35 223.5 2515.1 8541.2
25-Jul-16 2700.85 251.75 1014.85 229.9 2558.95 8635.65
26-Jul-16 2673.95 251.75 1022.75 226.7 2552.6 8590.65
27-Jul-16 2670.15 247.4 1024.05 229.25 2577.55 8615.8
28-Jul-16 2660.5 254.3 1013.1 231 2619.25 8666.3
29-Jul-16 2700.8 252.45 1026.35 229.4 2619.3 8638.5
1-Aug-16 2736.15 250.6 1014.9 227.3 2708.25 8636.55
2-Aug-16 2747.65 260.8 1009.5 228.05 2699.2 8622.9
3-Aug-16 2714.85 252.7 1012.8 226.65 2656.3 8544.85
4-Aug-16 2744 252.1 993.95 225.65 2652 8551.1
5-Aug-16 2862.1 252.55 993 232.75 2649.1 8683.15
8-Aug-16 2871.45 249.95 1016.25 233.25 2649.5 8711.35
9-Aug-16 2866.8 247.65 1029.25 235.15 2650.2 8678.25
10-Aug-16 2856 246.5 1030.7 231.5 2675.4 8575.3
11-Aug-16 2846.35 251.65 1003.65 227.15 2709.9 8592.15
12-Aug-16 2868.7 254.1 1014.1 243.3 2738.45 8672.15
16-Aug-16 2883.05 255.1 1035.8 246.75 2691.7 8642.55
17-Aug-16 2939.65 253.7 1024.9 246.25 2624.55 8624.05
18-Aug-16 2946.1 252.15 1013.3 248.4 2638.55 8673.25
19-Aug-16 2933.2 250.95 1018.05 258.5 2603.5 8666.9
22-Aug-16 2924.9 254.1 1014.9 254.8 2548.7 8629.15
23-Aug-16 2878.8 251.4 1011.85 254.75 2601.05 8632.6
24-Aug-16 2869.7 250.25 1010.45 254.4 2572.05 8650.3
25-Aug-16 2862.4 253.45 1020.5 250.15 2551.05 8592.2
26-Aug-16 2858.25 253.8 1012.7 246.6 2524.95 8572.55
29-Aug-16 2887.85 252.8 1027.9 249.05 2500.55 8607.45
30-Aug-16 2978.9 257.3 1057.45 252.25 2544.15 8744.35
31-Aug-16 2978.5 260.05 1066.4 252.5 2511.3 8786.2
1-Sep-16 2999 261 1060 252 2507.5 8774.65
2-Sep-16 2998.05 262.9 1029.2 254.6 2514.8 8809.65
6-Sep-16 3004.8 262.6 1013.35 260.1 2484.05 8943
7-Sep-16 2985.8 262.8 1019.9 266.8 2440.55 8917.95
8-Sep-16 3088.7 264.9 1017.65 268.35 2322.1 8952.5
9-Sep-16 3036.45 258.3 1033.4 264.1 2352.45 8866.7
12-Sep-16 2954.9 252.25 1044.55 252.75 2359.05 8715.6
14-Sep-16 2971.55 251.85 1046.5 257.55 2328.45 8726.6
15-Sep-16 2931.75 255.9 1044.75 256 2326.95 8742.55
16-Sep-16 2981.6 260.35 1065 254.3 2361.7 8779.85
19-Sep-16 2945.85 258.85 1075.55 255.65 2411.45 8808.4
20-Sep-16 2886.95 256.95 1082.4 254.45 2406.5 8775.9
21-Sep-16 2902.65 253.65 1074.2 251.15 2413.4 8777.15
22-Sep-16 2926.75 255.25 1072.25 257.9 2378 8867.45
23-Sep-16 2929.65 253.45 1088.95 254.55 2398.1 8831.55
26-Sep-16 2891.6 248.05 1102.8 251.65 2401.1 8723.05
27-Sep-16 2875.8 245.85 1107.2 249 2436.1 8706.4
28-Sep-16 2913.9 246.95 1110.5 253.75 2423.05 8745.15
29-Sep-16 2846.4 245.7 1090.65 247.25 2437.8 8591.25
30-Sep-16 2827.6 241.35 1072.45 251.25 2430.8 8611.15
3-Oct-16 2880.9 242.3 1083.7 255.3 2411.7 8738.1
4-Oct-16 2894.2 241.2 1090.7 259.75 2405.15 8769.15
5-Oct-16 2857.95 240.2 1096.35 260.85 2386.35 8743.95
6-Oct-16 2823.05 237.4 1089.4 256.8 2388.75 8709.55
7-Oct-16 2883.5 238.95 1110.8 258.7 2367.8 8697.6
10-Oct-16 2876.4 240.1 1109 256.6 2380.3 8708.8
13-Oct-16 2825.25 238.95 1096.35 249.65 2328.9 8573.35
14-Oct-16 2798.3 239.9 1057.15 252.1 2366.2 8583.4
17-Oct-16 2753.85 240.6 1077.65 253.2 2362.45 8520.4
18-Oct-16 2792.65 245.95 1060.65 256.9 2400.2 8677.9
19-Oct-16 2787.95 239.45 1081.1 255.4 2395.1 8659.1
20-Oct-16 2796.55 239.35 1087.35 260.2 2401.15 8699.4
21-Oct-16 2802.35 240.15 1087.55 258.5 2428.65 8693.05
24-Oct-16 2790 241.35 1064.2 262.95 2427.7 8708.95
25-Oct-16 2801.55 238.75 1063.3 261.45 2398.45 8691.3
26-Oct-16 2823.95 238.75 1060.85 258.75 2396.25 8615.25
27-Oct-16 2761.5 243.1 1054.05 255.4 2418.1 8615.25
28-Oct-16 2848.1 243.1 1048.7 258 2398.7 8638
30-Oct-16 2830.4 241.65 1054.95 257.6 2391.05 8625.7
1-Nov-16 2825.6 239.95 1051.2 258.95 2350 8626.25
2-Nov-16 2818.8 237.3 1051 251.05 2304.05 8514
3-Nov-16 2829.85 240.3 1023.75 245.65 2319.45 8484.95
4-Nov-16 2814.3 249.05 1023.95 242.85 2330.55 8433.75
7-Nov-16 2824.1 256.5 1005.55 252.7 2277.05 8497.05
8-Nov-16 2865 255.6 1001.15 252.65 2283.2 8543.55
9-Nov-16 2778.55 248.15 1003.5 260 2169.85 8432
10-Nov-16 2726.6 251.05 1004.6 281.3 2155.45 8525.75
11-Nov-16 2647.6 242.95 1010.4 273 2101.15 8296.3
15-Nov-16 2576.1 237.5 1001.75 278.2 2121.3 8108.45
16-Nov-16 2605.65 230.9 985.4 277.2 2189.6 8111.6
17-Nov-16 2549.8 231.5 986.55 277.45 2137.2 8079.95
18-Nov-16 2574.8 227.85 977.75 275.8 2125.1 8074.1
21-Nov-16 2524.4 224.2 987.5 257.35 2132.9 7929.1
22-Nov-16 2599.5 226.1 991.5 257.35 2135 8002.3
23-Nov-16 2600.35 224.65 1001.45 258.65 2156.35 8033.3
24-Nov-16 2630.9 223.5 1009 261.75 2188.45 7965.5
25-Nov-16 2613.05 228.8 987.35 260.95 2300.35 8114.3
28-Nov-16 2637 233.7 993.7 253.55 2282.6 8126.9
29-Nov-16 2664.15 231.05 986.65 252.7 2259.85 8142.15
30-Nov-16 2685.15 232.5 997.7 258.35 2276.05 8224.5
1-Dec-16 2694.9 233.5 990.05 255.65 2263.45 8192.9
2-Dec-16 2701.35 228.5 997.75 254.1 2221.85 8086.8
5-Dec-16 2740.75 232.55 994.75 256.9 2186 8128.75
6-Dec-16 2733.3 230.2 993.85 259.1 2182.35 8143.15
7-Dec-16 2699.05 227.2 1005.2 255.6 2154.55 8102.05
8-Dec-16 2778.6 233.3 999.15 259.9 2195.75 8246.85
9-Dec-16 2720.15 236.15 1020.05 266.65 2195.25 8261.75
12-Dec-16 2655.15 232.3 1028.95 263.65 2208.2 8170.8
13-Dec-16 2659.15 235.65 1027.2 266.15 2200.3 8221.8
14-Dec-16 2648.5 233.15 1039.8 262.9 2207.6 8182.45
15-Dec-16 2670.65 229.7 1059.5 265.4 2259.3 8153.6
16-Dec-16 2659.5 226.35 1052.95 264.75 2282.65 8139.45
19-Dec-16 2642.1 227 1057.15 261.35 2288.9 8104.35
20-Dec-16 2585.95 229.95 1062.55 254.55 2339.3 8082.4
21-Dec-16 2585.25 226.3 1057.9 255.35 2313.6 8061.3
22-Dec-16 2564.15 227.55 1063.25 249.8 2307.7 7979.1
23-Dec-16 2618.8 224.7 1053.35 249.15 2288.1 7985.75
26-Dec-16 2600.7 225 1057.3 244.2 2293.1 7908.25
27-Dec-16 2633.8 234.05 1047.45 248.75 2323.4 8032.85
28-Dec-16 2633.15 235.45 1064.7 247.75 2313.4 8034.85
29-Dec-16 2651.45 236 1049.7 247.65 2351.7 8103.6
30-Dec-16 2632.2 241.65 1065.45 250.2 2365.55 8185.8
2-Jan-17 2598.5 240.95 1082.4 243.6 2361.35 8179.5
3-Jan-17 2619.2 243.35 1085.1 244.9 2368.25 8192.25
4-Jan-17 2684.1 245.45 1089.4 242.9 2379.5 8190.5
5-Jan-17 2723.35 246.75 1067.15 245.35 2334.4 8273.8
6-Jan-17 2707.35 242.7 1077.4 245.9 2281.4 8243.8
9-Jan-17 2723.15 245.85 1074.95 247.05 2303.7 8236.05
10-Jan-17 2740.75 248.95 1077.7 248.3 2315.35 8288.6
11-Jan-17 2718.55 247.55 1089.85 252.15 2324.4 8380.65
12-Jan-17 2737.15 244.65 1086.05 251.25 2344.35 8407.2
13-Jan-17 2708.55 249.65 1083.3 250.9 2249.3 8400.35
16-Jan-17 2721.65 248.8 1090.4 255.75 2258.55 8412.8
17-Jan-17 2728.9 251.95 1076.25 256 2278.75 8398
18-Jan-17 2699.7 250.85 1041.25 258.35 2295.1 8417
19-Jan-17 2695.3 254.15 1032.55 258.4 2291 8435.1
20-Jan-17 2701.05 255.4 1033.7 251.05 2285.35 8349.35
23-Jan-17 2706.5 259.65 1025.8 254.15 2306.7 8391.5
24-Jan-17 2798.95 259.85 1015.9 254.9 2318.35 8475.8
25-Jan-17 2849.65 265.5 1027.3 259.2 2353 8602.75
27-Jan-17 2854.1 257.4 1017.3 266.45 2357.8 8641.25
30-Jan-17 2825.05 256.1 1025.1 263.95 2332.9 8632.75
31-Jan-17 2833.45 258.1 1044.8 260.35 2229.8 8561.3
1-Feb-17 2854.15 269.7 1045.2 270.7 2167.9 8716.4
2-Feb-17 2807.45 274.3 1049.65 273.3 2207.65 8734.25
3-Feb-17 2808.1 273.05 1043.5 277.55 2232.55 8740.95
6-Feb-17 2799.4 276.8 1033.65 277.05 2240.75 8801.05
7-Feb-17 2769.8 275.85 1041.65 277.9 2244.6 8768.3
8-Feb-17 2781.9 277.1 1030.9 277.2 2270.95 8769.05
9-Feb-17 2784.3 274.8 1025.15 275.85 2317.3 8778.4
10-Feb-17 2800.8 277.65 1032.75 276.35 2397.95 8793.55
13-Feb-17 2806.5 273.35 1030.15 271.65 2414.25 8805.05
14-Feb-17 2778.1 270.6 1029.85 270.2 2406.25 8792.3
15-Feb-17 2789.6 270.8 1049.8 268.95 2413.7 8724.7
16-Feb-17 2783.65 273.4 1051.3 270.5 2447.75 8778
17-Feb-17 2778.9 266.65 1067.5 269.35 2407.9 8821.7
20-Feb-17 2791.5 268.15 1075.5 269.65 2502.2 8879.2
21-Feb-17 2799.25 266.05 1075.4 270.7 2465.35 8907.85
22-Feb-17 2799.75 263.15 1088.2 272.3 2411.5 8926.9
23-Feb-17 2814.1 263.45 1207.5 270.45 2481.8 8939.5
27-Feb-17 2795.05 265.65 1182.75 268.25 2489.85 8896.7
28-Feb-17 2755.9 264.6 1238.9 269.2 2466.25 8879.6
1-Mar-17 2769 262.2 1238.05 271.75 2479.55 8945.8
2-Mar-17 2832.05 268.5 1234.5 267.3 2501.45 8899.75
3-Mar-17 2832.8 264.75 1236.75 265.05 2494.05 8897.55
6-Mar-17 2883.1 261.55 1258.55 269.85 2472.5 8963.45
7-Mar-17 2879.45 264.1 1305.35 267.8 2499.8 8946.9
8-Mar-17 2869.95 264.25 1304.95 269.9 2512.2 8924.3
9-Mar-17 2870.7 264.15 1291.2 273.25 2519.75 8927
10-Mar-17 2864.55 264.95 1286.75 272.05 2542.25 8934.55
14-Mar-17 2866.7 263.45 1281.65 274.65 2567.5 9087
15-Mar-17 2873.1 267.1 1289.5 277.35 2498.3 9084.8
16-Mar-17 2936.4 268.2 1304.95 279.3 2520.9 9153.7
17-Mar-17 2912.5 268.45 1297.65 274.15 2525.75 9160.05
20-Mar-17 2923.55 281.25 1300.7 273.9 2480 9126.85
21-Mar-17 2906.85 281.9 1280.8 272.35 2486.7 9121.5
22-Mar-17 2853.8 287.9 1263.8 267.5 2478.95 9030.45
23-Mar-17 2865.95 279.85 1259.7 268.5 2460.35 9086.3
24-Mar-17 2843 277.6 1273.3 276.5 2427.2 9108
27-Mar-17 2808.4 281 1286.75 279.45 2412.05 9045.2
28-Mar-17 2824.85 281.6 1269.25 282.1 2429.95 9100.8
29-Mar-17 2831.1 280.5 1251.1 288.45 2444.6 9143.8
30-Mar-17 2822.85 283.2 1245.75 291.05 2441 9173.75
31-Mar-17 2805.45 282.75 1256.65 293.4 2431.8 9173.75
3-Apr-17 2783.6 280.3 1270.65 293.15 2411.7 9237.85
5-Apr-17 2760.85 281.55 1320.9 297.35 2401.25 9265.15
6-Apr-17 2806.3 278.95 1374.65 292.85 2400.05 9261.95
7-Apr-17 2830.45 274.1 1415 289.45 2429.05 9198.3
10-Apr-17 2837 272.65 1438.5 289.35 2422.25 9181.45
11-Apr-17 2822.45 273.55 1406.6 294.5 2419.3 9237
12-Apr-17 2839.5 282.05 1381.35 290.15 2393.25 9203.45
13-Apr-17 2848.15 281.9 1372.35 291.55 2328.65 9150.8
17-Apr-17 2852.15 279.15 1354 289.9 2314.85 9139.3
18-Apr-17 2824.4 279.1 1364.8 290.3 2308.8 9105.15
19-Apr-17 2808.7 279.05 1391.85 284.05 2299.15 9103.5
20-Apr-17 2831.5 278.7 1370.2 284.8 2325.5 9136.4
21-Apr-17 2824.3 279.5 1368.8 282.2 2310.8 9119.4
24-Apr-17 2867.75 274.35 1369.55 286.05 2328.1 9217.95
25-Apr-17 2896.8 276.75 1402.5 286.05 2311.5 9306.6
26-Apr-17 2885.45 281.3 1417.4 286.45 2310.35 9351.85
27-Apr-17 2866.05 290.9 1432.8 282.05 2302.65 9342.15
28-Apr-17 2864 285.8 1416.45 289.75 2273.15 9304.05
2-May-17 2898 278 1409.5 288.3 2289.9 9313.8
3-May-17 2933.25 279.2 1395.2 289.8 2337.3 9311.95
4-May-17 2942.55 277.25 1370.55 299.05 2330.1 9359.9
 5-May-17 2887.65 281.2 1370.1 296 2320.5 9285.3
8-May-17 2856.95 277.15 1357.95 299.4 2342.45 9314.05
9-May-17 2873.15 272.95 1328.25 296.5 2352.55 9316.85
10-May-17 2904.8 271.5 1321.4 294.45 2332.45 9407.3
11-May-17 2998.45 273.95 1330.35 298.1 2349.45 9422.4
12-May-17 3004.8 276.65 1359.1 297.9 2360.65 9400.9
15-May-17 2999.7 274.95 1359.55 301.4 2365.1 9445.4
16-May-17 3024 277.95 1350.45 307.5 2429.15 9512.25
17-May-17 3039.7 283.45 1344.1 307.65 2455.35 9525.75
18-May-17 2973.1 281.65 1356.3 302.95 2536.2 9429.45
19-May-17 2972.65 277.9 1353.1 308 2507.15 9427.9
22-May-17 2914.15 286.2 1327.35 294.3 2531.35 9438.25
23-May-17 2824.95 303.6 1318.85 288.85 2521.7 9386.15
24-May-17 2764.3 300.15 1324.15 283.15 2559.15 9360.55
25-May-17 2822.8 299.9 1305.55 290.1 2624.6 9509.75
26-May-17 2814.1 300.05 1297.7 288.45 2578.25 9595.1
29-May-17 2837.95 309.1 1302.45 284 2572.85 9604.9
30-May-17 2851.4 315.85 1337.3 288.85 2551.1 9624.55
31-May-17 2845.95 311.45 1356.9 288.3 2546.6 9621.25
1-Jun-17 2839.35 311.8 1359.35 287.45 2553.6 9616.1
2-Jun-17 2852.85 314.2 1340.7 287.05 2564.9 9653.5
5-Jun-17 2898.4 319.2 1328.25 287.25 2603.95 9675.1
6-Jun-17 2873.55 317.45 1324.75 287.3 2696 9637.15
7-Jun-17 2876 311.05 1329.35 290.55 2615.25 9663.9
8-Jun-17 2868.15 312.25 1312.8 288.6 2521.6 9647.25
9-Jun-17 2865.8 311.6 1339 288.55 2507 9668.25
12-Jun-17 2824.6 306 1331.7 284.95 2487.2 9616.4
13-Jun-17 2834.9 304.4 1335.7 283.85 2451.55 9606.9
14-Jun-17 2825.15 305.25 1319.45 284.2 2470.2 9618.15
15-Jun-17 2814.4 299.85 1314.35 284 2411.2 9578.05
16-Jun-17 2809.8 301.9 1357.5 285.95 2399.7 9588.05
19-Jun-17 2827.75 306.8 1383.95 288.85 2431.7 9657.55
20-Jun-17 2815.3 310.9 1388.8 290.1 2445 9653.5
21-Jun-17 2817.5 308.7 1409.25 290.9 2406.3 9633.6
22-Jun-17 2845.7 308.95 1412.35 294.5 2394.85 9630
23-Jun-17 2824.3 311.3 1422 288.95 2361.7 9574.95
27-Jun-17 2779.3 311 1432.65 279.65 2342.85 9511.4
28-Jun-17 2777.05 312.35 1435.85 276.4 2350.05 9491.25
29-Jun-17 2801.3 308.35 1437.15 272.45 2333.25 9504.1
30-Jun-17 2791.2 311.6 1398.5 273.65 2362.35 9520.9
3-Jul-17 2789.35 323.65 1392.7 274.85 2373.6 9615
4-Jul-17 2769.65 342.5 1380 273 2366.85 9613.3
5-Jul-17 2771.25 337.25 1381.05 274.9 2356 9637.6
6-Jul-17 2728.6 331.05 1421.95 281 2347.55 9674.55
7-Jul-17 2708.25 337.1 1442.65 280.1 2331.95 9665.8
 10-Jul-17 2730.65 334.3 1442.55 285.55 2434.95 9771.05
11-Jul-17 2792.75 333.3 1491.15 283.55 2475.8 9786.05
12-Jul-17 2785.85 330.4 1492.85 287.65 2439.45 9816.1
13-Jul-17 2789.75 328.85 1494.35 288.75 2446.4 9891.7
14-Jul-17 2809.8 338.75 1511.1 291.6 2397.45 9886.35
17-Jul-17 2821.25 337.15 1522.1 293 2395.45 9915.95
18-Jul-17 2831.75 325.15 1533.75 291 2408.35 9827.15
19-Jul-17 2823.7 284.55 1551.75 293.3 2449.6 9899.6
20-Jul-17 2818.6 291.45 1519.9 290.95 2444.7 9873.3
21-Jul-17 2815.8 289.5 1532.95 290.65 2491.2 9915.25
24-Jul-17 2826.75 288.9 1528.9 294.55 2530.7 9966.4
25-Jul-17 2847.7 293.25 1585 296.1 2571.5 9964.55
26-Jul-17 2841.35 291.4 1615.25 295.8 2556 10020.65
27-Jul-17 2840.3 293.65 1602.15 298.35 2481.7 10020.55
28-Jul-17 2828.15 288.55 1622.75 299.1 2484.3 10014.5
31-Jul-17 2808.55 291.55 1594.8 312.5 2491.8 10077.1
1-Aug-17 2823.4 285.25 1594.45 309 2501.65 10114.65
2-Aug-17 2802.9 287.85 1615.2 307.7 2473.8 10081.5
3-Aug-17 2834.25 285.45 1603.6 300.55 2489.45 10013.65
4-Aug-17 2874.65 281.4 1629.2 305.25 2522.8 10066.4
7-Aug-17 2889.25 280.75 1650.1 311.2 2503.45 10057.4
8-Aug-17 2911.6 279.85 1622.15 303.65 2503.05 9978.55
9-Aug-17 2831.15 274.15 1616.35 302.3 2512 9908.05
10-Aug-17 2796.2 272.85 1602.55 296.7 2511.45 9820.25
11-Aug-17 2788.2 273.1 1598.8 280.15 2496.05 9710.8
14-Aug-17 2831.6 271.5 1584.35 278.2 2469.4 9794.15
16-Aug-17 2849.2 271.25 1546.25 283.1 2492.35 9897.3
17-Aug-17 2825.85 279.2 1573.05 280.85 2485.65 9904.15
18-Aug-17 2811.35 280 1566.1 278.7 2513.8 9837.4
21-Aug-17 2766.5 281.85 1567.1 274.65 2528.8 9754.35
22-Aug-17 2740.55 281.6 1575.4 273.9 2497.55 9765.55
23-Aug-17 2754.65 282.9 1564.4 279 2489.45 9852.5
24-Aug-17 2728.55 282.55 1560.05 280.3 2496.6 9857.05
28-Aug-17 2742.05 281.45 1582.05 279.35 2487.3 9912.8
29-Aug-17 2726.6 282.45 1568.05 277 2470.85 9796.05
30-Aug-17 2750.55 280.25 1566.55 276.6 2484.55 9884.4
31-Aug-17 2814.5 282 1532.15 277.75 2496.35 9917.9
1-Sep-17 2916.35 282.25 1564.1 277.85 2456.45 9974.4
4-Sep-17 2915.15 283.6 1594.5 277.75 2456.2 9912.85
5-Sep-17 2950.7 283.1 1610.1 276.55 2484.35 9952.2
6-Sep-17 2920.55 282.85 1613.35 274.25 2453.2 9916.2
7-Sep-17 2965.45 275.7 1632.6 274.2 2460.1 9929.9
8-Sep-17 2915.45 270.4 1645.4 271.8 2470.6 9934.8