<TICKER> <DTYYYYM<TIME> <OPEN> <HIGH> <LOW> <CLOSE> <VOL>

HDFC 20170109 0 1225 1229 1212.6 1221.5 184

HDFC 20170110 0 1225 1227.95 1213.05 1218 184
HDFC 20170111 0 1224.7 1233 1218.2 1228 184
HDFC 20170112 0 1234 1242.95 1217.6 1219.2 184
HDFC 20170113 0 1224.95 1250.6 1222.15 1246 184
HDFC 20170116 0 1245.1 1264 1240.25 1258 184
HDFC 20170117 0 1258.35 1261 1234.95 1246.85 184
HDFC 20170118 0 1246.3 1260.95 1245.65 1247 184
HDFC 20170119 0 1251.7 1251.7 1232.9 1243.15 184
HDFC 20170120 0 1236.15 1245 1230.6 1236.65 184
HDFC 20170123 0 1234.7 1262 1232 1262 184
HDFC 20170124 0 1263.1 1282 1260 1277.1 184
HDFC 20170125 0 1284 1341.45 1279.7 1328.8 184
HDFC 20170127 0 1329.15 1379 1329.15 1366.5 184
HDFC 20170130 0 1370.4 1379.4 1360 1371.45 184
HDFC 20170131 0 1371.45 1388.2 1353 1365 184
HDFC 20170201 0 1370 1417.45 1369.65 1411 184
HDFC 20170202 0 1411 1411 1385.7 1404 184
HDFC 20170203 0 1401.5 1408 1385.6 1395 184
HDFC 20170206 0 1402 1411.85 1388.6 1397.7 184
HDFC 20170207 0 1399.6 1410 1388.4 1407 184
HDFC 20170208 0 1410 1410 1383.8 1399 184
HDFC 20170209 0 1402 1421.2 1385.65 1402 184
HDFC 20170210 0 1408 1410 1382.8 1393 184
HDFC 20170213 0 1398.4 1398.4 1372.6 1395.45 184
HDFC 20170214 0 1398 1403.65 1388.05 1399 184
HDFC 20170215 0 1399.9 1409.8 1389.5 1399 184
HDFC 20170216 0 1394.15 1403 1386.25 1393.9 184
HDFC 20170217 0 1425 1432.65 1400.2 1404.75 184
HDFC 20170220 0 1401.55 1402.85 1386 1393 184
HDFC 20170221 0 1393.1 1414 1389.85 1413 184
HDFC 20170222 0 1415 1415 1391.8 1396.5 184
HDFC 20170223 0 1401 1404.9 1378 1390 184
HDFC 20170227 0 1389.45 1389.45 1368.1 1372 184
HDFC 20170228 0 1377 1383.95 1368.4 1370.9 184
HDFC 20170301 0 1369.8 1405 1369.2 1396.85 184
HDFC 20170302 0 1403 1415.4 1392 1393.35 184
HDFC 20170303 0 1392.3 1397 1366 1370.5 184
HDFC 20170306 0 1379 1392 1362.5 1367 184
HDFC 20170307 0 1374.4 1374.4 1362.75 1365 184
HDFC 20170308 0 1368.1 1376.8 1361.3 1365.5 184
HDFC 20170309 0 1368.25 1381.9 1362.6 1373.95 184
HDFC 20170310 0 1378 1383.35 1369 1375.7 184
HDFC 20170314 0 1415.2 1428 1413.3 1421.95 184
HDFC 20170315 0 1425.4 1435 1416.65 1424.15 184
HDFC 20170316 0 1431.65 1454.75 1431.15 1452 184
HDFC 20170317 0 1458.5 1458.5 1438.7 1446.2 184
HDFC 20170320 0 1449.8 1464.95 1446.95 1456.6 184
HDFC 20170321 0 1452.15 1473.45 1449.35 1461.1 184
HDFC 20170322 0 1449.9 1454.75 1434.05 1442 184
HDFC 20170323 0 1444.6 1460.9 1439.85 1459 184
HDFC 20170324 0 1458 1467.25 1450 1461.5 184
HDFC 20170327 0 1455 1478.5 1455 1477 184
HDFC 20170328 0 1477.7 1508 1477.1 1506.6 184
HDFC 20170329 0 1510.1 1531 1498.5 1524.45 184
HDFC 20170330 0 1520 1528.4 1510.55 1518 184
HDFC 20170331 0 1520.2 1520.2 1496.55 1499.85 184
HDFC 20170403 0 1509.65 1537.2 1502.05 1537 184
HDFC 20170405 0 1525.1 1530 1486.75 1492 184
HDFC 20170406 0 1490 1490 1468.1 1481.55 184
HDFC 20170407 0 1474.9 1494 1466.25 1481.7 184
HDFC 20170410 0 1484 1484 1465.05 1465.85 184
HDFC 20170411 0 1465.1 1486.95 1461.2 1479 184
HDFC 20170412 0 1475 1476.45 1460 1468.95 184
HDFC 20170413 0 1470 1484.7 1461.15 1475.2 184
HDFC 20170417 0 1475 1494.45 1474.8 1480 184
HDFC 20170418 0 1482 1491 1474 1480 184
HDFC 20170419 0 1491.55 1492.3 1470.2 1490.2 184
HDFC 20170420 0 1490 1531.75 1487.1 1511.75 184
HDFC 20170421 0 1519.9 1526.75 1490.95 1503.15 184
HDFC 20170424 0 1509.8 1538.55 1507.45 1525 184
HDFC 20170425 0 1535 1557.6 1531 1541 184
HDFC 20170426 0 1551.2 1590 1551.2 1576.15 184
HDFC 20170427 0 1582 1589.95 1559.05 1561.05 184
HDFC 20170428 0 1564.1 1566 1532.15 1537 184
HDFC 20170502 0 1547 1590.75 1538.9 1585.55 184
HDFC 20170503 0 1588 1591.85 1563 1564.3 184
HDFC 20170504 0 1573 1587.4 1556 1558.1 184
HDFC 20170505 0 1570.1 1570.2 1540.95 1543 184
HDFC 20170508 0 1542 1549 1527.15 1529 184
HDFC 20170509 0 1537.9 1542.8 1517.85 1523.4 184
HDFC 20170510 0 1532 1575.25 1527.2 1570.7 184
HDFC 20170511 0 1581 1581 1557 1558.25 184
HDFC 20170512 0 1565 1566.2 1539.35 1549 184
HDFC 20170515 0 1554.5 1572.6 1554.1 1561 184
HDFC 20170516 0 1558 1569 1554 1568 184
HDFC 20170517 0 1565.5 1570.95 1549.75 1550.1 184
HDFC 20170518 0 1547 1558.6 1526.5 1545 184
HDFC 20170519 0 1545 1548 1515.35 1526.5 184
HDFC 20170522 0 1530 1530 1510.25 1519.95 184
HDFC 20170523 0 1521.7 1537.2 1503.45 1510 184
HDFC 20170524 0 1519 1541.75 1512.4 1525 184
HDFC 20170525 0 1533.9 1546 1530.5 1539 184
HDFC 20170526 0 1538.1 1563 1530.25 1544.5 184
HDFC 20170529 0 1546 1601.25 1546 1596.75 184
HDFC 20170530 0 1595.7 1604 1575.05 1582.6 184
HDFC 20170531 0 1581 1596.15 1565.4 1576.8 184
HDFC 20170601 0 1551.8 1587.4 1551.8 1577.25 184
HDFC 20170602 0 1582 1612.8 1582 1595.35 184
HDFC 20170605 0 1606.4 1612 1591.15 1605 184
HDFC 20170606 0 1610 1624.85 1602.5 1603.7 184
HDFC 20170607 0 1609.7 1611.5 1590.6 1600 184
HDFC 20170608 0 1608.9 1635 1605 1631 184
HDFC 20170609 0 1628 1649 1620.1 1646.1 184
HDFC 20170612 0 1644 1651.8 1633.85 1647 184
HDFC 20170613 0 1642.05 1682.2 1642.05 1665 184
HDFC 20170614 0 1661.55 1668 1644 1647.1 184
HDFC 20170615 0 1648.7 1653.7 1629.55 1635 184
HDFC 20170616 0 1634.3 1651 1629.15 1635.2 184
HDFC 20170619 0 1659 1660 1645.2 1659.6 184
HDFC 20170620 0 1651.15 1660 1627.9 1632.15 184
HDFC 20170621 0 1632.15 1638 1615.5 1626 184
HDFC 20170622 0 1626.1 1660 1626.1 1650.1 184
HDFC 20170623 0 1660 1661 1642.1 1650.2 184
HDFC 20170627 0 1655.7 1667 1639.7 1650.15 184
HDFC 20170628 0 1656.5 1658.8 1623.1 1624 184
HDFC 20170629 0 1629.4 1654.9 1620.1 1627.4 184
HDFC 20170630 0 1625 1625 1606.95 1611.9 184
HDFC 20170703 0 1610.35 1629 1600.7 1617.05 184
HDFC 20170704 0 1626.35 1646.5 1616.4 1639.05 184
HDFC 20170705 0 1639.05 1640 1622.25 1631 184
HDFC 20170706 0 1623.05 1654 1623.05 1642.8 184
HDFC 20170707 0 1650 1650 1617 1630.5 184
HDFC 20170710 0 1678 1678 1620.9 1636 184
HDFC 20170711 0 1640.4 1649.1 1629.9 1645 184
HDFC 20170712 0 1647 1648 1626.05 1638.55 184
HDFC 20170713 0 1640.2 1665 1640.2 1656.4 184
HDFC 20170714 0 1649 1649.9 1637.05 1647.1 184
HDFC 20170717 0 1649 1658.9 1645.55 1652.3 184
HDFC 20170718 0 1655 1676.95 1649.1 1652 184
HDFC 20170719 0 1661 1661 1641.85 1651.3 184
HDFC 20170720 0 1665.1 1665.15 1642.8 1650.25 184
HDFC 20170721 0 1655.7 1655.7 1622.35 1640.1 184
HDFC 20170724 0 1646.8 1647 1626.3 1630 184
HDFC 20170725 0 1643 1643 1627.35 1633.8 184
HDFC 20170726 0 1635 1643.8 1620 1637.95 184
HDFC 20170727 0 1647 1743.45 1642.15 1719 184
HDFC 20170728 0 1717.5 1799.2 1709.1 1776 184
HDFC 20170731 0 1783.9 1799.9 1751.2 1787.5 184
HDFC 20170801 0 1787.25 1799 1754.7 1784.1 184
HDFC 20170802 0 1777 1783.25 1760 1769.4 184
HDFC 20170803 0 1774 1776.8 1725 1732.6 184
HDFC 20170804 0 1725.3 1738.65 1721 1731.1 184
HDFC 20170807 0 1731 1753 1720.1 1720.45 184
HDFC 20170808 0 1729.9 1732.05 1701 1720 184
HDFC 20170809 0 1718.9 1741.8 1705 1728 184
HDFC 20170810 0 1728 1749.05 1699 1711 184
HDFC 20170811 0 1686.5 1709.45 1681.4 1694.8 184
HDFC 20170814 0 1700.8 1745.3 1691.3 1714 184
HDFC 20170816 0 1722.8 1758 1715.1 1739 184
HDFC 20170817 0 1748.75 1766 1720.25 1756 184
HDFC 20170818 0 1757 1758.75 1725.25 1731 184
HDFC 20170821 0 1737.2 1745.4 1730 1735.9 184
HDFC 20170822 0 1743.9 1756.75 1737.6 1754 184
HDFC 20170823 0 1750.25 1769 1747.7 1758.65 184
HDFC 20170824 0 1764.6 1769 1746 1754.8 184
HDFC 20170828 0 1765 1784.45 1756.45 1766.65 184
HDFC 20170829 0 1754.5 1762.5 1725 1726.55 184
HDFC 20170830 0 1741 1770 1738.5 1755.5 184
HDFC 20170831 0 1762 1780.95 1746 1779.8 184
HDFC 20170901 0 1776 1776 1751.65 1760 184
HDFC 20170904 0 1767.8 1768.5 1742.05 1753 184
HDFC 20170905 0 1754 1772.2 1748.05 1770 184
HDFC 20170906 0 1754 1777 1749.2 1772.45 184
HDFC 20170907 0 1773.1 1790.4 1752.1 1779.6 184
HDFC 20170908 0 1782 1789.85 1774.1 1776.15 184
HDFC 20170911 0 1782.5 1796 1776.35 1777.1 184
HDFC 20170912 0 1792.8 1802 1768.7 1793.35 184
HDFC 20170913 0 1795 1799.7 1773.6 1776.05 184
HDFC 20170914 0 1777 1778.15 1763.05 1770.9 184
HDFC 20170915 0 1761.1 1781.3 1758 1767 184
HDFC 20170918 0 1774 1779.45 1763.6 1771.5 184
HDFC 20170919 0 1775.15 1776.15 1751 1755 184
HDFC 20170920 0 1746 1771 1746 1765.25 184
HDFC 20170921 0 1766 1795.35 1764 1788.65 184
HDFC 20170922 0 1785 1786.1 1770.15 1775.15 184
HDFC 20170925 0 1777.8 1777.85 1738.9 1752 184
HDFC 20170926 0 1755 1758.8 1728.1 1740 184
HDFC 20170927 0 1757 1757 1715.8 1725 184
HDFC 20170928 0 1720.1 1764.8 1713 1738 184
HDFC 20170929 0 1749 1758.7 1730 1730.25 184
HDFC 20171003 0 1753.1 1768 1734.15 1761 184
HDFC 20171004 0 1762.1 1777.65 1750 1776.5 184
HDFC 20171005 0 1772.3 1776 1748.1 1752.5 184
HDFC 20171006 0 1752.2 1765.95 1733.25 1741.15 184
HDFC 20171009 0 1739.9 1753.8 1731.2 1752.7 184
HDFC 20171010 0 1748.55 1749.7 1737.3 1745.95 184
HDFC 20171011 0 1750 1763.4 1741.95 1747.1 184
HDFC 20171012 0 1752.15 1758.8 1742.1 1752.2 184
HDFC 20171013 0 1752.1 1773.8 1752 1763.6 184
HDFC 20171016 0 1771 1779.4 1746.05 1760.25 184
HDFC 20171017 0 1760.8 1767.45 1751.3 1761.95 184
HDFC 20171018 0 1759.75 1764.2 1749 1754.9 184
HDFC 20171019 0 1751 1754.75 1738.9 1743 184
HDFC 20171023 0 1751.8 1751.8 1713 1724 184
HDFC 20171024 0 1725 1732 1712 1723 184
HDFC 20171025 0 1736.9 1737.9 1649.35 1678 184
HDFC 20171026 0 1669.5 1707 1638 1697 184
HDFC 20171027 0 1704 1716 1681.35 1693 184
HDFC 20171030 0 1706.4 1722.8 1685.1 1704.95 184
HDFC 20171031 0 1711 1727.8 1697.95 1700.95 184
HDFC 20171101 0 1710 1760.1 1701.25 1751.9 184
HDFC 20171102 0 1743.1 1769.85 1743.1 1761 184
HDFC 20171103 0 1771 1790 1760.15 1772.35 184
HDFC 20171106 0 1770 1799 1766 1776 184
HDFC 20171107 0 1783.6 1804 1760.25 1765.3 184
HDFC 20171108 0 1758.2 1777.95 1742.25 1745.2 184
HDFC 20171109 0 1760 1760 1706 1725 184
HDFC 20171110 0 1726 1726 1697.15 1709.55 184
HDFC 20171113 0 1700.1 1705 1666.4 1670.75 184
HDFC 20171114 0 1664 1682.55 1658 1662.95 184
HDFC 20171115 0 1663 1676.4 1648.4 1654 184
HDFC 20171116 0 1660 1672 1649.3 1670 184
HDFC 20171117 0 1694 1720 1688.3 1702.2 184
HDFC 20171120 0 1699.9 1706.75 1685 1687 184
HDFC 20171121 0 1692.9 1706 1687 1690 184
HDFC 20171122 0 1694.5 1724.95 1692.75 1719.5 184
HDFC 20171123 0 1715 1720.95 1700.65 1705 184
HDFC 20171124 0 1707.9 1715 1697.1 1713.2 184
HDFC 20171127 0 1709 1714.55 1699.6 1713 184
HDFC 20171128 0 1713.2 1737 1710 1725 184
HDFC 20171129 0 1727.1 1727.1 1700.35 1701.8 184
HDFC 20171130 0 1702 1703.85 1667.95 1671.7 184
HDFC 20171201 0 1684.2 1685.75 1651.05 1662.65 184
HDFC 20171204 0 1664.9 1685 1655.6 1682.95 184
HDFC 20171205 0 1677 1690 1663.4 1679.5 184
HDFC 20171206 0 1673.05 1675.4 1640.85 1644.25 184
HDFC 20171207 0 1650 1660 1644.1 1653.1 184
HDFC 20171208 0 1665 1688.1 1660 1683.35 184
HDFC 20171211 0 1692 1718 1691 1717 184
HDFC 20171212 0 1707.1 1715 1698 1713.95 184
HDFC 20171213 0 1709.1 1716.65 1688.3 1703.45 184
HDFC 20171214 0 1705 1710 1682.25 1709 184
HDFC 20171215 0 1714 1734.55 1713.05 1718 184
HDFC 20171218 0 1713.1 1741.3 1679.7 1718.7 184
HDFC 20171219 0 1722 1725 1704.65 1708.85 184
HDFC 20171220 0 1715.95 1718.35 1690 1690.05 184
HDFC 20171221 0 1710 1710 1695.25 1697 184
HDFC 20171222 0 1708.9 1717 1697 1710.1 184
HDFC 20171226 0 1715 1719 1702.05 1711 184
HDFC 20171227 0 1710 1715 1705 1705.55 184
HDFC 20171228 0 1713.75 1715 1690.3 1692.3 184
HDFC 20171229 0 1699 1713 1697.55 1710.5 184
HDFC 20180101 0 1710 1711.05 1677.5 1688.8 184
HDFC 20180102 0 1690 1706.25 1685.4 1703.9 184
HDFC 20180103 0 1705.2 1711.8 1695 1700.8 184
HDFC 20180104 0 1708.95 1708.95 1691.05 1701 184
HDFC 20180105 0 1716 1731 1705.85 1729 184
HDFC 20180108 0 1729.25 1745 1729 1740 184
HDFC 20180109 0 1743.85 1748.35 1725 1731 184
HDFC 20180110 0 1730 1739.5 1721.2 1721.2 184
HDFC 20180111 0 1729.9 1745 1724.4 1742 184
HDFC 20180112 0 1744 1764.95 1740.6 1753.1 184
HDFC 20180115 0 1790 1886.8 1778.05 1863 184
HDFC 20180116 0 1870 1870 1835.75 1854 184
HDFC 20180117 0 1841 1869 1841 1854 184
HDFC 20180118 0 1875.45 1918.65 1865.6 1895 184
HDFC 20180119 0 1897 1912.8 1894.35 1904 184
HDFC 20180122 0 1901 1924.35 1863.95 1866.3 184
HDFC 20180123 0 1874 1896.9 1870.2 1886 184
HDFC 20180124 0 1886.6 1919.55 1880 1911.25 184
HDFC 20180125 0 1917 1922.5 1883.5 1903.35 184
HDFC 20180129 0 1915 1986.05 1909.9 1971.5 184
HDFC 20180130 0 1971.5 1971.5 1927.9 1938 184
HDFC 20180131 0 1932.25 1963.05 1918 1955.85 184
HDFC 20180201 0 1963 1975.3 1931.8 1967 184
HDFC 20180202 0 1946 1946 1895 1900 184
HDFC 20180205 0 1866.1 1886 1811.8 1824.95 184
HDFC 20180206 0 1769 1808.8 1757.05 1796.95 184
HDFC 20180207 0 1795 1806.65 1767.05 1781.75 184
HDFC 20180208 0 1788 1836.4 1787.5 1811 184
HDFC 20180209 0 1780.25 1783.45 1762 1776.65 184
HDFC 20180212 0 1777.1 1812.3 1760.7 1811 184
HDFC 20180214 0 1820 1833 1805 1807 184
HDFC 20180215 0 1828.9 1851 1819.15 1827.75 184
HDFC 20180216 0 1835.5 1836.95 1804.2 1818.1 184
HDFC 20180219 0 1827.75 1830.2 1801 1814.1 184
HDFC 20180220 0 1832.9 1840 1802.5 1814 184
HDFC 20180221 0 1825 1832.7 1816 1825 184
HDFC 20180222 0 1819.7 1825 1807.7 1824 184
HDFC 20180223 0 1826.85 1827.4 1815.5 1820.2 184
HDFC 20180226 0 1830 1852.75 1821.35 1842 184
HDFC 20180227 0 1850 1851 1819.05 1824.9 184
HDFC 20180228 0 1830 1832 1803.6 1811 184
HDFC 20180301 0 1811 1818.5 1801 1816 184
HDFC 20180305 0 1814 1814 1780.3 1790 184
HDFC 20180306 0 1803.9 1819 1758.1 1769.95 184
HDFC 20180307 0 1774.35 1782.2 1756.1 1765 184
HDFC 20180308 0 1772.9 1803.55 1771.7 1795 184
HDFC 20180309 0 1801 1834.3 1801 1815 184
HDFC 20180312 0 1831.6 1865.35 1827.05 1857.75 184
HDFC 20180313 0 1850 1881.5 1850 1864.4 184
HDFC 20180314 0 1857.25 1863.8 1836.05 1847.9 184
HDFC 20180315 0 1846 1847.7 1827.4 1834.35 184
HDFC 20180316 0 1830 1832 1784.65 1800 184
HDFC 20180319 0 1799 1806.85 1768.45 1776.85 184
HDFC 20180320 0 1771 1808.5 1771 1800 184
HDFC 20180321 0 1820 1830.4 1803.6 1820 184
HDFC 20180322 0 1820 1838.5 1801.75 1811.95 184
HDFC 20180323 0 1787.7 1799.55 1776.1 1790 184
HDFC 20180326 0 1781 1835.35 1778.25 1825.6 184
HDFC 20180327 0 1837.9 1838 1813.9 1823.2 184
HDFC 20180328 0 1821 1830.95 1812.75 1821 184
HDFC 20180402 0 1830.95 1854.15 1828.95 1837 184
HDFC 20180403 0 1836 1846.55 1815.6 1824.75 184
HDFC 20180404 0 1830.7 1831.8 1792 1800 184
HDFC 20180405 0 1821 1830 1812.2 1824.45 184
HDFC 20180406 0 1827 1837.8 1820.6 1828 184
HDFC 20180409 0 1834.85 1847 1825 1835.1 184
HDFC 20180410 0 1848 1851.65 1815.1 1818.25 184
HDFC 20180411 0 1823.5 1827.8 1802.6 1814 184
HDFC 20180412 0 1808.45 1830.55 1806 1828 184
HDFC 20180413 0 1834 1842.85 1822.6 1840 184
HDFC 20180416 0 1833 1873 1832.2 1867.9 184
HDFC 20180417 0 1875 1896.65 1862.2 1888.7 184
HDFC 20180418 0 1897.7 1898 1871.1 1880 184
HDFC 20180419 0 1883 1887.05 1851.65 1861 184
HDFC 20180420 0 1863 1873 1832.5 1836.5 184
HDFC 20180423 0 1849 1849 1828.6 1834.5 184
HDFC 20180424 0 1836.9 1867.5 1834.5 1857.35 184
HDFC 20180425 0 1858 1858 1840 1848.55 184
HDFC 20180426 0 1853 1857.35 1841.2 1850 184
HDFC 20180427 0 1848.1 1859.35 1840 1853.8 184
HDFC 20180430 0 1864 1891.55 1862.55 1880.4 184
HDFC 20180502 0 1897 1912.5 1871.35 1906.7 184
HDFC 20180503 0 1908 1931.65 1906.75 1919.05 184
HDFC 20180504 0 1929 1933.8 1904.2 1908.45 184
HDFC 20180507 0 1914 1922.1 1901.25 1917 184
HDFC 20180508 0 1920.1 1920.1 1895.6 1896.25 184
HDFC 20180509 0 1893.15 1905.4 1882.3 1903.75 184
HDFC 20180510 0 1908 1909.95 1890.45 1896.8 184
HDFC 20180511 0 1901 1921.7 1901 1916 184
HDFC 20180514 0 1919.8 1936.9 1919.8 1929.6 184
HDFC 20180515 0 1936.5 1941.9 1923.8 1929.1 184
HDFC 20180516 0 1924.9 1929 1908.9 1914.45 184
HDFC 20180517 0 1919 1919 1867.95 1876 184
HDFC 20180518 0 1870 1882.1 1850.05 1858 184
HDFC 20180521 0 1860 1860 1816.5 1819.25 184
HDFC 20180522 0 1820.2 1829 1795.85 1810 184
HDFC 20180523 0 1807.4 1807.4 1780.05 1787.4 184
HDFC 20180524 0 1797 1814.05 1788.1 1808.5 184
HDFC 20180525 0 1808.2 1828.65 1796.05 1817.95 184
HDFC 20180528 0 1825 1835 1820.55 1828.4 184
HDFC 20180529 0 1827.75 1828.75 1804.3 1809.5 184
HDFC 20180530 0 1804 1807 1780.4 1792.6 184
HDFC 20180531 0 1812 1838.5 1797.2 1829 184
HDFC 20180601 0 1833 1857 1823.95 1836.75 184
HDFC 20180604 0 1860.9 1870.45 1825.35 1826.2 184
HDFC 20180605 0 1832.1 1854.9 1820.65 1852.1 184
HDFC 20180606 0 1848 1861.5 1838.15 1858 184
HDFC 20180607 0 1862.5 1874 1858.55 1867.15 184
HDFC 20180608 0 1855.05 1863.3 1827 1837.75 184
HDFC 20180611 0 1839.1 1850 1831.35 1838.9 184
HDFC 20180612 0 1840.3 1854.8 1838.05 1849.85 184
HDFC 20180613 0 1851 1856.25 1826.6 1835 184
HDFC 20180614 0 1837.5 1838.5 1827 1835.6 184
HDFC 20180615 0 1842 1865.45 1827.1 1834 184
HDFC 20180618 0 1831.5 1834.6 1820.2 1822 184
HDFC 20180619 0 1823.25 1837.9 1817 1832 184
HDFC 20180620 0 1832.1 1852.1 1830.2 1851.45 184
HDFC 20180621 0 1855 1876.6 1844.45 1857.9 184
HDFC 20180622 0 1859 1912.7 1853.8 1909 184
HDFC 20180625 0 1909 1911.5 1885 1895 184
HDFC 20180626 0 1892 1922.85 1889.4 1916 184
HDFC 20180627 0 1922 1936 1895.65 1902.5 184
HDFC 20180628 0 1904 1913 1865.5 1885 184
HDFC 20180629 0 1889 1913 1873 1908.1 184
HDFC 20180702 0 1912.9 1915.35 1879.3 1894 184
HDFC 20180703 0 1900 1900 1874.65 1882.05 184
HDFC 20180704 0 1883 1926.7 1882.1 1922.85 184
HDFC 20180705 0 1923.7 1937.15 1908.25 1930.5 184
HDFC 20180706 0 1926.1 1938.4 1912.25 1916.9 184
HDFC 20180709 0 1919 1922 1901 1905.4 184
HDFC 20180710 0 1912 1947.6 1904.55 1945 184
HDFC 20180711 0 1946 1961.8 1920.3 1925 184
HDFC 20180712 0 1938 1979.9 1935 1959.05 184
HDFC 20180713 0 1968 1978.35 1943.45 1974.8 184
HDFC 20180716 0 1979.95 1997.5 1973 1991 184
HDFC 20180717 0 1991 1998 1968 1997.7 184
HDFC 20180718 0 2005 2025 1998.8 2009 184
HDFC 20180719 0 2003 2005.05 1977 1988.45 184
HDFC 20180720 0 1980.5 1982 1957.1 1975 184
HDFC 20180723 0 1969 1988 1959.55 1965.85 184
HDFC 20180724 0 1967.1 1982.8 1962.15 1978 184
HDFC 20180725 0 1988.45 2011.85 1984.2 2000 184
HDFC 20180726 0 2004.3 2034.1 1991 2031 184
HDFC 20180727 0 2032 2049.95 2023.25 2045 184
HDFC 20180730 0 2047 2052.95 2013.8 2016 184
HDFC 20180731 0 2018.6 2018.6 1971 1988.8 184
HDFC 20180801 0 1995 1995.2 1959.65 1962.5 184
HDFC 20180802 0 1962 1966.5 1927.35 1932 184
HDFC 20180803 0 1945 1980 1941 1980 184
HDFC 20180806 0 1999 1999 1965.05 1976 184
HDFC 20180807 0 1982 1992.9 1968.55 1976.4 184
HDFC 20180808 0 1976 1989.75 1953.4 1983.65 184
HDFC 20180809 0 1988 1988.7 1961.35 1971.75 184
HDFC 20180810 0 1969.95 1980 1951.3 1980 184
HDFC 20180813 0 1967 1967.35 1939.2 1947.7 184
HDFC 20180814 0 1956 1970.65 1937.8 1940 184
HDFC 20180816 0 1936.5 1936.5 1888.55 1892.2 184
HDFC 20180817 0 1897 1903 1881 1882.3 184
HDFC 20180820 0 1894.75 1923.55 1891.3 1920.85 184
HDFC 20180821 0 1915.05 1931.8 1906.55 1915 184
HDFC 20180823 0 1954.95 1954.95 1900.5 1905 184
HDFC 20180824 0 1904 1921.65 1901 1917 184
HDFC 20180827 0 1926.9 1935 1916.7 1924.9 184
HDFC 20180828 0 1927.2 1958.95 1926 1956 184
HDFC 20180829 0 1959.4 1971.4 1944.7 1949 184
HDFC 20180830 0 1950 1964.45 1928.25 1933 184
HDFC 20180831 0 1940.9 1942.45 1908.05 1940.85 184
HDFC 20180903 0 1950 1950 1928.1 1943 184
HDFC 20180904 0 1939 1959.65 1939 1950.75 184
HDFC 20180905 0 1950 1965 1923.05 1931.6 184
HDFC 20180906 0 1949 1960.6 1928.45 1953.8 184
HDFC 20180907 0 1963.5 1963.5 1915.05 1922.9 184
HDFC 20180910 0 1915 1916 1878.25 1880.2 184
HDFC 20180911 0 1890 1892.55 1860.45 1872 184
HDFC 20180912 0 1878.9 1886.75 1856.55 1884.75 184
HDFC 20180914 0 1892 1928.95 1882.1 1920 184
HDFC 20180917 0 1910 1910 1871 1877.45 184
HDFC 20180918 0 1877.25 1888.75 1847.05 1850 184
HDFC 20180919 0 1860.4 1864 1824.15 1833.2 184
HDFC 20180921 0 1835.65 1875 1783 1839.4 184
HDFC 20180924 0 1839 1846.25 1702.8 1724 184
HDFC 20180925 0 1728.8 1784 1713.8 1773.35 184
HDFC 20180926 0 1783.6 1806.3 1756.1 1759 184
HDFC 20180927 0 1767.15 1768.75 1726.15 1730 184
HDFC 20180928 0 1742 1773.5 1736 1750 184
HDFC 20181001 0 1765.7 1817.1 1753.1 1815 184
HDFC 20181003 0 1804.8 1819.45 1785.65 1801.35 184
HDFC 20181004 0 1780 1797.95 1742.35 1775 184
HDFC 20181005 0 1768.7 1775 1683.75 1685 184
HDFC 20181008 0 1695.8 1708.55 1646.55 1676 184
HDFC 20181009 0 1682.7 1734 1671.6 1707.35 184
HDFC 20181010 0 1717.4 1768 1716.65 1738.9 184
HDFC 20181011 0 1690 1724.1 1675.7 1684 184
HDFC 20181012 0 1705.9 1741.5 1694.5 1735.85 184
HDFC 20181015 0 1755 1765.5 1703.65 1732 184
HDFC 20181016 0 1735 1773.7 1713.15 1756.25 184
HDFC 20181017 0 1772 1775 1729.5 1748 184
HDFC 20181019 0 1725 1760.95 1651.7 1665 184
HDFC 20181022 0 1683.9 1689.7 1649.45 1663 184
HDFC 20181023 0 1645 1710 1644.5 1692.05 184
HDFC 20181024 0 1715 1748.5 1706.6 1747.95 184
HDFC 20181025 0 1729.75 1740 1685.05 1706.75 184
HDFC 20181026 0 1694 1719.85 1675.5 1700.35 184
HDFC 20181029 0 1705 1710 1653.05 1706 184
HDFC 20181030 0 1703 1710 1663.2 1671.05 184
HDFC 20181031 0 1678 1774.5 1677.1 1767.2 184
HDFC 20181101 0 1776.8 1794.9 1748.25 1762 184
HDFC 20181102 0 1790 1836.9 1765.5 1820 184
HDFC 20181105 0 1811.25 1824.4 1773.35 1798.9 184
HDFC 20181106 0 1801.4 1814 1783.1 1802 184
HDFC 20181107 0 1813.55 1819 1807.65 1812.6 184
HDFC 20181109 0 1820 1832.7 1780 1824.95 184
HDFC 20181112 0 1817.1 1838.45 1789.35 1797 184
HDFC 20181113 0 1790 1829 1784.55 1825 184
HDFC 20181114 0 1836 1850 1830.25 1838 184
HDFC 20181115 0 1837 1858 1824.2 1849 184
HDFC 20181116 0 1861 1892.9 1850 1884.05 184
HDFC 20181119 0 1899.95 1906.95 1872.8 1893.2 184
HDFC 20181120 0 1890 1904 1872.05 1878.8 184
HDFC 20181121 0 1877.1 1891.25 1864 1872.15 184
HDFC 20181122 0 1872 1889.2 1866.65 1874.7 184
HDFC 20181126 0 1883.9 1891.3 1869 1884.5 184
HDFC 20181127 0 1884.65 1908.8 1870 1903 184
HDFC 20181128 0 1909 1930.9 1907.15 1924 184
HDFC 20181129 0 1940 1965 1935 1964.5 184
HDFC 20181130 0 1970 1998.75 1962.8 1992 184
HDFC 20181203 0 2000.15 2017 1955 1976.4 184
HDFC 20181204 0 1980 1980 1917.7 1942.85 184
HDFC 20181205 0 1927 1979.8 1920.6 1970.5 184
HDFC 20181206 0 1955.05 1969.8 1938 1941 184
HDFC 20181207 0 1946.9 1961.3 1929.1 1957.95 184
HDFC 20181210 0 1924.35 1939.9 1901.25 1905 184
HDFC 20181211 0 1878 1912.65 1855.25 1904 184
HDFC 20181212 0 1912 1946.8 1904.25 1937 184
HDFC 20181213 0 1945 1961.9 1927.9 1941.45 184
HDFC 20181214 0 1945 1955 1898.05 1909.6 184
HDFC 20181217 0 1915 1963.4 1913.7 1963 184
HDFC 20181218 0 1955 1957.9 1932.5 1949.05 184
HDFC 20181219 0 1954 1985.5 1948.55 1979.8 184
HDFC 20181220 0 1970 1982 1943.05 1977 184
HDFC 20181221 0 1974.8 1979.6 1930 1943.45 184
HDFC 20181224 0 1955 1955 1898 1906.75 184
HDFC 20181226 0 1896 1944.7 1883.2 1938 184
HDFC 20181227 0 1948.45 1955 1930 1946.3 184
HDFC 20181228 0 1959 1990 1952 1978.15 184
HDFC 20181231 0 1988 1989.75 1961.55 1965 184
HDFC 20190101 0 1968 2014.7 1954.5 2010 184
HDFC 20190102 0 2004.7 2009 1961 1983 184
HDFC 20190103 0 1984.05 1987.1 1931.85 1937 184
HDFC 20190104 0 1948 1976 1942 1973 184
HDFC 20190107 0 1976.95 1987.5 1963.95 1974 184