Another Bhavcopy Downloader (ABCD)
- Thread starter josh1
- Start date
here it is
from 1.4.18 - 31.12.18 adjusted
from 1.4.18 - 31.12.18 adjusted
INFY,20180402,570.5,574.775,560.65,568.575,8.07E+06
INFY,20180403,567.35,571.775,564.05,570.225,4.08E+06
INFY,20180404,572,572.275,560,562.1,4.81E+06
INFY,20180405,569.775,575.65,564.55,573.775,7.76E+06
INFY,20180406,571.5,573,561.05,563.5,5.94E+06
INFY,20180409,562.5,562.9,553.275,555.625,7.20E+06
INFY,20180410,556,562.25,552.7,556.7,8.93E+06
INFY,20180411,559,565.75,558.25,562.125,9.03E+06
INFY,20180412,564.725,586.375,562.5,581.3,1.70E+07
INFY,20180413,587,592.95,575.125,585.725,2.12E+07
INFY,20180416,551,570,551,566.6,2.47E+07
INFY,20180417,563.5,563.7,557.5,562.6,1.04E+07
INFY,20180418,561.425,567.375,556.925,562.975,1.04E+07
INFY,20180419,562,569.9,561.55,566.425,8.53E+06
INFY,20180420,569.5,596.85,568.475,589.225,2.43E+07
INFY,20180423,584,607.2,577.625,593.85,2.18E+07
INFY,20180424,592.5,598.2,575.05,577.25,8.53E+06
INFY,20180425,576,585.5,572.6,580.175,1.16E+07
INFY,20180426,587,590.825,580,588.225,1.13E+07
INFY,20180427,590,595.8,587.1,592.6,7.66E+06
INFY,20180430,590.85,603.975,590.325,599.75,5.51E+06
INFY,20180502,599.45,600.8,590.5,598.525,1.03E+07
INFY,20180503,598.625,602.35,588.05,591.275,5.33E+06
INFY,20180504,592.5,593,577.5,586.55,6.02E+06
INFY,20180507,590.625,595,587.75,591.5,4.64E+06
INFY,20180508,588.95,588.95,580.525,582.775,5.72E+06
INFY,20180509,583.75,588.45,581.5,585.35,3.78E+06
INFY,20180510,588,591.5,581.425,584,3.18E+06
INFY,20180511,586.15,591.6,583.025,590.375,3.31E+06
INFY,20180514,592.175,595.75,585,594.65,4.43E+06
INFY,20180515,594.05,604,594.05,597.275,5.61E+06
INFY,20180516,593.625,599,592.25,594.975,6.21E+06
INFY,20180517,598,598.725,586.775,591.45,9.52E+06
INFY,20180518,591.5,593.275,586.5,591.6,7.14E+06
INFY,20180521,589.775,594.2,585,589.75,8.48E+06
INFY,20180522,587.5,599,586.95,596.925,5.64E+06
INFY,20180523,597.5,603.825,590.75,592.45,9.54E+06
INFY,20180524,599,613.775,599,610.5,9.74E+06
INFY,20180525,615.05,624.325,610.4,614.15,8.90E+06
INFY,20180528,615.5,616.3,603,607.2,5.74E+06
INFY,20180529,607.025,613.275,603.1,608.35,3.39E+06
INFY,20180530,608.5,614.375,602.8,605.85,6.32E+06
INFY,20180531,605.85,621,605.125,615.9,1.97E+07
INFY,20180601,615.2,623.125,608.6,610.4,5.00E+06
INFY,20180604,610.55,621.5,606,619.7,4.27E+06
INFY,20180605,621,621,608.5,610.425,4.71E+06
INFY,20180606,612.6,620.775,610.025,618.725,4.04E+06
INFY,20180607,619,629,619,626.225,6.68E+06
INFY,20180608,624,631,623.025,630.025,6.46E+06
INFY,20180611,632.775,635,627.525,631.2,5.17E+06
INFY,20180612,632.875,635.625,625.225,629.25,7.84E+06
INFY,20180613,633.4,642,633.4,637.4,5.77E+06
INFY,20180614,626.5,626.5,617.05,619.85,7.60E+06
INFY,20180615,618.5,645.75,617.5,640.625,2.00E+07
INFY,20180618,642,645.625,631.175,633.7,8.21E+06
INFY,20180619,631.5,631.7,619.025,620.8,7.55E+06
INFY,20180620,624.25,626.175,619,621.575,5.37E+06
INFY,20180621,622.975,628.25,618,623.275,5.80E+06
INFY,20180622,621.5,627.75,620.6,623.925,4.34E+06
INFY,20180625,628.575,639.4,627,636.225,7.73E+06
INFY,20180626,634.5,641.95,633.125,638.925,4.48E+06
INFY,20180627,641.975,646.725,632.8,635,6.95E+06
INFY,20180628,638.15,649,638.125,644.8,1.10E+07
INFY,20180629,649.025,657.5,641.625,653.6,9.97E+06
INFY,20180702,657,670,657,667.35,4.83E+06
INFY,20180703,665.95,678.95,665.875,676.875,8.13E+06
INFY,20180704,676.025,676.325,669.425,672.6,5.03E+06
INFY,20180705,673.55,673.625,634.05,642,1.70E+07
INFY,20180706,645.125,650.925,634.5,642.125,1.12E+07
INFY,20180709,648.5,651.5,639.525,649.425,6.65E+06
INFY,20180710,654.25,657.725,647.15,650.7,5.97E+06
INFY,20180711,658.775,671.05,645.675,660.225,1.19E+07
INFY,20180712,663.05,663.55,642.225,647.175,1.33E+07
INFY,20180713,657.5,665.8,649.175,658.7,1.95E+07
INFY,20180716,658.7,692.2,643.85,666.425,3.53E+07
INFY,20180717,664.85,674.75,656.35,663.95,1.12E+07
INFY,20180718,669.9,671.7,657,661.275,6.92E+06
INFY,20180719,661.5,665.95,654.55,658.35,5.12E+06
INFY,20180720,663,683.575,660.65,674.05,1.17E+07
INFY,20180723,676.075,684,668.125,677.975,7.68E+06
INFY,20180724,687.2,691.2,678,688.575,6.17E+06
INFY,20180725,689.5,696.9,682.725,691.875,6.94E+06
INFY,20180726,689.275,695.2,684.6,686.625,7.36E+06
INFY,20180727,686.6,694.5,684.15,686.725,6.49E+06
INFY,20180730,685,686.5,674,675.5,6.41E+06
INFY,20180731,674.275,685,667.775,682.55,7.94E+06
INFY,20180801,681.9,684.225,675.5,677.025,4.68E+06
INFY,20180802,679.8,683.375,675.075,676.825,5.94E+06
INFY,20180803,683.1,683.1,678,682.05,3.97E+06
INFY,20180806,683.025,687.5,673.75,680.325,6.18E+06
INFY,20180807,687,689.975,680.325,683.975,7.35E+06
INFY,20180808,685.9,686.25,676.65,681.375,3.99E+06
INFY,20180809,686.825,694.725,686.825,689.975,6.41E+06
INFY,20180810,692.9,694.5,686.525,692.725,4.78E+06
INFY,20180813,695,704.925,689.35,704.375,9.98E+06
INFY,20180814,706.975,712.275,702,704.15,6.15E+06
INFY,20180816,707.475,717.45,705.625,714.775,6.63E+06
INFY,20180817,715.45,718.825,711.5,715.175,6.39E+06
INFY,20180820,694,703.975,686.75,692.125,1.61E+07
INFY,20180821,695,698,686.875,691.975,8.36E+06
INFY,20180823,696.5,700.75,692.675,698.7,7.72E+06
INFY,20180824,698.25,700.95,688.05,689.15,7.05E+06
INFY,20180827,691.5,709.975,690.7,707.7,7.01E+06
INFY,20180828,708.6,719.2,705.75,712.35,6.50E+06
INFY,20180829,716.8,716.8,702.575,705.05,5.65E+06
INFY,20180830,706.4,710.775,698.075,708.1,1.15E+07
INFY,20180831,712.55,727.15,710.55,720.55,1.09E+07
INFY,20180903,724.5,733.95,715,717.125,1.10E+07
INFY,20180904,722,748.5,716,737.15,1.54E+07
INFY,20180905,741.95,744.05,725.4,729.9,8.66E+06
INFY,20180906,732.55,735.5,724.1,727.15,5.60E+06
INFY,20180907,734.35,735.15,723.8,732.8,6.51E+06
INFY,20180910,737.75,747,729.4,730.85,5.63E+06
INFY,20180911,735.9,744.75,732,734.3,6.96E+06
INFY,20180912,744.4,746.5,736.25,742.9,4.64E+06
INFY,20180914,741.9,745,729.05,733.7,7.90E+06
INFY,20180917,735,740,724.6,725.95,5.43E+06
INFY,20180918,730,730,717,719.1,7.73E+06
INFY,20180919,727,727,713.2,719.75,4.85E+06
INFY,20180921,713.85,717.4,692,705.3,1.44E+07
INFY,20180924,706.5,729.95,706.5,718.25,8.64E+06
INFY,20180925,718.25,736,717,726.2,9.60E+06
INFY,20180926,731.2,731.85,712,717.85,6.60E+06
INFY,20180927,722,730.8,717.45,724.8,1.46E+07
INFY,20180928,721,734.55,715.2,730.05,7.49E+06
INFY,20181001,737.5,754.9,733,746.65,8.25E+06
INFY,20181003,743.8,751.95,726.3,728.5,7.79E+06
INFY,20181004,728.5,729.75,702.5,707.2,6.17E+06
INFY,20181005,713,731.5,709.3,724.6,8.54E+06
INFY,20181008,725.05,728.7,709.25,714.45,7.26E+06
INFY,20181009,717.1,722.4,702.65,717.75,6.78E+06
INFY,20181010,719.9,719.9,695.4,700.45,8.87E+06
INFY,20181011,685,692.9,663.3,673.35,1.10E+07
INFY,20181012,676.4,684.05,661.5,678.8,8.91E+06
INFY,20181015,688.6,705,681.5,698.8,6.22E+06
INFY,20181016,710,713.9,689.4,695.25,1.16E+07
INFY,20181017,710,721.8,701.35,705.35,2.04E+07
INFY,20181019,687,687.7,678,683.55,1.04E+07
INFY,20181022,688.7,695.05,673.8,679.95,6.67E+06
INFY,20181023,675.95,682,653.3,657.6,9.04E+06
INFY,20181024,663,666.5,647.15,649.8,7.06E+06
INFY,20181025,643,656.35,636.25,648.75,8.27E+06
INFY,20181026,645.3,648.7,629.9,633.6,5.46E+06
INFY,20181029,633.7,650.55,631.5,644.75,7.14E+06
INFY,20181030,641.1,663.8,637.45,659.6,8.79E+06
INFY,20181031,663.9,692.95,663.05,686.4,1.19E+07
INFY,20181101,689.7,689.7,659.6,666.7,5.86E+06
INFY,20181102,665.95,675.8,660.1,662.25,6.65E+06
INFY,20181105,663.5,668.6,657,666,5.80E+06
INFY,20181106,667.9,675,660.65,666.45,6.98E+06
INFY,20181107,673,677.5,672,675.5,758956
INFY,20181109,679,679,655.5,659.5,9.69E+06
INFY,20181112,666,676.4,662.3,664.2,7.12E+06
INFY,20181113,663.5,667.75,656.3,665.7,4.14E+06
INFY,20181114,665.7,665.7,640.5,653.2,7.32E+06
INFY,20181115,654,666,646.7,656.4,5.51E+06
INFY,20181116,659.9,662.5,644.2,650.85,8.58E+06
INFY,20181119,659,662,649.25,651.7,6.02E+06
INFY,20181120,651.7,656,640.1,641.4,5.38E+06
INFY,20181121,640,640.05,612.1,619.1,1.44E+07
INFY,20181122,622.25,628.15,616.75,620.75,6.63E+06
INFY,20181126,621,628,599.85,621.45,1.51E+07
INFY,20181127,625.5,641,625.3,638.9,1.23E+07
INFY,20181128,640.95,668.7,640,666.4,1.77E+07
INFY,20181130,661,672,660.95,667.45,1.04E+07
INFY,20181203,673.15,679,665.95,670.35,8.26E+06
INFY,20181204,672.55,688.25,671.3,685.25,7.83E+06
INFY,20181205,683,683.65,672.5,681.4,5.18E+06
INFY,20181206,676.1,685.45,664.55,668.5,8.04E+06
INFY,20181207,672,685.75,665.6,682.8,5.55E+06
INFY,20181210,669.9,683.8,665.2,669.2,5.12E+06
INFY,20181211,669.2,681.9,660.6,674.5,7.12E+06
INFY,20181212,677.1,680.65,670.6,678.5,6.93E+06
INFY,20181213,682,700,680,697.75,7.52E+06
INFY,20181214,697.45,713.7,694.4,706.05,9.56E+06
INFY,20181217,711.85,711.85,692.75,694.4,4.78E+06
INFY,20181218,686.5,686.5,674.55,676.6,8.02E+06
INFY,20181219,671.55,671.55,661.1,664.85,8.30E+06
INFY,20181220,660,671.55,656.4,667.05,1.17E+07
INFY,20181221,659.5,659.5,643.45,646.2,1.28E+07
INFY,20181224,657,658.8,647.6,649,8.38E+06
INFY,20181226,647,647,637.35,644.05,6.18E+06
INFY,20181227,652.75,663.25,649,656.8,1.53E+07
INFY,20181228,663.35,663.5,653.3,656.95,4.74E+06
INFY,20181231,660,662,655.8,658.95,3.37E+06
INFY,20180403,567.35,571.775,564.05,570.225,4.08E+06
INFY,20180404,572,572.275,560,562.1,4.81E+06
INFY,20180405,569.775,575.65,564.55,573.775,7.76E+06
INFY,20180406,571.5,573,561.05,563.5,5.94E+06
INFY,20180409,562.5,562.9,553.275,555.625,7.20E+06
INFY,20180410,556,562.25,552.7,556.7,8.93E+06
INFY,20180411,559,565.75,558.25,562.125,9.03E+06
INFY,20180412,564.725,586.375,562.5,581.3,1.70E+07
INFY,20180413,587,592.95,575.125,585.725,2.12E+07
INFY,20180416,551,570,551,566.6,2.47E+07
INFY,20180417,563.5,563.7,557.5,562.6,1.04E+07
INFY,20180418,561.425,567.375,556.925,562.975,1.04E+07
INFY,20180419,562,569.9,561.55,566.425,8.53E+06
INFY,20180420,569.5,596.85,568.475,589.225,2.43E+07
INFY,20180423,584,607.2,577.625,593.85,2.18E+07
INFY,20180424,592.5,598.2,575.05,577.25,8.53E+06
INFY,20180425,576,585.5,572.6,580.175,1.16E+07
INFY,20180426,587,590.825,580,588.225,1.13E+07
INFY,20180427,590,595.8,587.1,592.6,7.66E+06
INFY,20180430,590.85,603.975,590.325,599.75,5.51E+06
INFY,20180502,599.45,600.8,590.5,598.525,1.03E+07
INFY,20180503,598.625,602.35,588.05,591.275,5.33E+06
INFY,20180504,592.5,593,577.5,586.55,6.02E+06
INFY,20180507,590.625,595,587.75,591.5,4.64E+06
INFY,20180508,588.95,588.95,580.525,582.775,5.72E+06
INFY,20180509,583.75,588.45,581.5,585.35,3.78E+06
INFY,20180510,588,591.5,581.425,584,3.18E+06
INFY,20180511,586.15,591.6,583.025,590.375,3.31E+06
INFY,20180514,592.175,595.75,585,594.65,4.43E+06
INFY,20180515,594.05,604,594.05,597.275,5.61E+06
INFY,20180516,593.625,599,592.25,594.975,6.21E+06
INFY,20180517,598,598.725,586.775,591.45,9.52E+06
INFY,20180518,591.5,593.275,586.5,591.6,7.14E+06
INFY,20180521,589.775,594.2,585,589.75,8.48E+06
INFY,20180522,587.5,599,586.95,596.925,5.64E+06
INFY,20180523,597.5,603.825,590.75,592.45,9.54E+06
INFY,20180524,599,613.775,599,610.5,9.74E+06
INFY,20180525,615.05,624.325,610.4,614.15,8.90E+06
INFY,20180528,615.5,616.3,603,607.2,5.74E+06
INFY,20180529,607.025,613.275,603.1,608.35,3.39E+06
INFY,20180530,608.5,614.375,602.8,605.85,6.32E+06
INFY,20180531,605.85,621,605.125,615.9,1.97E+07
INFY,20180601,615.2,623.125,608.6,610.4,5.00E+06
INFY,20180604,610.55,621.5,606,619.7,4.27E+06
INFY,20180605,621,621,608.5,610.425,4.71E+06
INFY,20180606,612.6,620.775,610.025,618.725,4.04E+06
INFY,20180607,619,629,619,626.225,6.68E+06
INFY,20180608,624,631,623.025,630.025,6.46E+06
INFY,20180611,632.775,635,627.525,631.2,5.17E+06
INFY,20180612,632.875,635.625,625.225,629.25,7.84E+06
INFY,20180613,633.4,642,633.4,637.4,5.77E+06
INFY,20180614,626.5,626.5,617.05,619.85,7.60E+06
INFY,20180615,618.5,645.75,617.5,640.625,2.00E+07
INFY,20180618,642,645.625,631.175,633.7,8.21E+06
INFY,20180619,631.5,631.7,619.025,620.8,7.55E+06
INFY,20180620,624.25,626.175,619,621.575,5.37E+06
INFY,20180621,622.975,628.25,618,623.275,5.80E+06
INFY,20180622,621.5,627.75,620.6,623.925,4.34E+06
INFY,20180625,628.575,639.4,627,636.225,7.73E+06
INFY,20180626,634.5,641.95,633.125,638.925,4.48E+06
INFY,20180627,641.975,646.725,632.8,635,6.95E+06
INFY,20180628,638.15,649,638.125,644.8,1.10E+07
INFY,20180629,649.025,657.5,641.625,653.6,9.97E+06
INFY,20180702,657,670,657,667.35,4.83E+06
INFY,20180703,665.95,678.95,665.875,676.875,8.13E+06
INFY,20180704,676.025,676.325,669.425,672.6,5.03E+06
INFY,20180705,673.55,673.625,634.05,642,1.70E+07
INFY,20180706,645.125,650.925,634.5,642.125,1.12E+07
INFY,20180709,648.5,651.5,639.525,649.425,6.65E+06
INFY,20180710,654.25,657.725,647.15,650.7,5.97E+06
INFY,20180711,658.775,671.05,645.675,660.225,1.19E+07
INFY,20180712,663.05,663.55,642.225,647.175,1.33E+07
INFY,20180713,657.5,665.8,649.175,658.7,1.95E+07
INFY,20180716,658.7,692.2,643.85,666.425,3.53E+07
INFY,20180717,664.85,674.75,656.35,663.95,1.12E+07
INFY,20180718,669.9,671.7,657,661.275,6.92E+06
INFY,20180719,661.5,665.95,654.55,658.35,5.12E+06
INFY,20180720,663,683.575,660.65,674.05,1.17E+07
INFY,20180723,676.075,684,668.125,677.975,7.68E+06
INFY,20180724,687.2,691.2,678,688.575,6.17E+06
INFY,20180725,689.5,696.9,682.725,691.875,6.94E+06
INFY,20180726,689.275,695.2,684.6,686.625,7.36E+06
INFY,20180727,686.6,694.5,684.15,686.725,6.49E+06
INFY,20180730,685,686.5,674,675.5,6.41E+06
INFY,20180731,674.275,685,667.775,682.55,7.94E+06
INFY,20180801,681.9,684.225,675.5,677.025,4.68E+06
INFY,20180802,679.8,683.375,675.075,676.825,5.94E+06
INFY,20180803,683.1,683.1,678,682.05,3.97E+06
INFY,20180806,683.025,687.5,673.75,680.325,6.18E+06
INFY,20180807,687,689.975,680.325,683.975,7.35E+06
INFY,20180808,685.9,686.25,676.65,681.375,3.99E+06
INFY,20180809,686.825,694.725,686.825,689.975,6.41E+06
INFY,20180810,692.9,694.5,686.525,692.725,4.78E+06
INFY,20180813,695,704.925,689.35,704.375,9.98E+06
INFY,20180814,706.975,712.275,702,704.15,6.15E+06
INFY,20180816,707.475,717.45,705.625,714.775,6.63E+06
INFY,20180817,715.45,718.825,711.5,715.175,6.39E+06
INFY,20180820,694,703.975,686.75,692.125,1.61E+07
INFY,20180821,695,698,686.875,691.975,8.36E+06
INFY,20180823,696.5,700.75,692.675,698.7,7.72E+06
INFY,20180824,698.25,700.95,688.05,689.15,7.05E+06
INFY,20180827,691.5,709.975,690.7,707.7,7.01E+06
INFY,20180828,708.6,719.2,705.75,712.35,6.50E+06
INFY,20180829,716.8,716.8,702.575,705.05,5.65E+06
INFY,20180830,706.4,710.775,698.075,708.1,1.15E+07
INFY,20180831,712.55,727.15,710.55,720.55,1.09E+07
INFY,20180903,724.5,733.95,715,717.125,1.10E+07
INFY,20180904,722,748.5,716,737.15,1.54E+07
INFY,20180905,741.95,744.05,725.4,729.9,8.66E+06
INFY,20180906,732.55,735.5,724.1,727.15,5.60E+06
INFY,20180907,734.35,735.15,723.8,732.8,6.51E+06
INFY,20180910,737.75,747,729.4,730.85,5.63E+06
INFY,20180911,735.9,744.75,732,734.3,6.96E+06
INFY,20180912,744.4,746.5,736.25,742.9,4.64E+06
INFY,20180914,741.9,745,729.05,733.7,7.90E+06
INFY,20180917,735,740,724.6,725.95,5.43E+06
INFY,20180918,730,730,717,719.1,7.73E+06
INFY,20180919,727,727,713.2,719.75,4.85E+06
INFY,20180921,713.85,717.4,692,705.3,1.44E+07
INFY,20180924,706.5,729.95,706.5,718.25,8.64E+06
INFY,20180925,718.25,736,717,726.2,9.60E+06
INFY,20180926,731.2,731.85,712,717.85,6.60E+06
INFY,20180927,722,730.8,717.45,724.8,1.46E+07
INFY,20180928,721,734.55,715.2,730.05,7.49E+06
INFY,20181001,737.5,754.9,733,746.65,8.25E+06
INFY,20181003,743.8,751.95,726.3,728.5,7.79E+06
INFY,20181004,728.5,729.75,702.5,707.2,6.17E+06
INFY,20181005,713,731.5,709.3,724.6,8.54E+06
INFY,20181008,725.05,728.7,709.25,714.45,7.26E+06
INFY,20181009,717.1,722.4,702.65,717.75,6.78E+06
INFY,20181010,719.9,719.9,695.4,700.45,8.87E+06
INFY,20181011,685,692.9,663.3,673.35,1.10E+07
INFY,20181012,676.4,684.05,661.5,678.8,8.91E+06
INFY,20181015,688.6,705,681.5,698.8,6.22E+06
INFY,20181016,710,713.9,689.4,695.25,1.16E+07
INFY,20181017,710,721.8,701.35,705.35,2.04E+07
INFY,20181019,687,687.7,678,683.55,1.04E+07
INFY,20181022,688.7,695.05,673.8,679.95,6.67E+06
INFY,20181023,675.95,682,653.3,657.6,9.04E+06
INFY,20181024,663,666.5,647.15,649.8,7.06E+06
INFY,20181025,643,656.35,636.25,648.75,8.27E+06
INFY,20181026,645.3,648.7,629.9,633.6,5.46E+06
INFY,20181029,633.7,650.55,631.5,644.75,7.14E+06
INFY,20181030,641.1,663.8,637.45,659.6,8.79E+06
INFY,20181031,663.9,692.95,663.05,686.4,1.19E+07
INFY,20181101,689.7,689.7,659.6,666.7,5.86E+06
INFY,20181102,665.95,675.8,660.1,662.25,6.65E+06
INFY,20181105,663.5,668.6,657,666,5.80E+06
INFY,20181106,667.9,675,660.65,666.45,6.98E+06
INFY,20181107,673,677.5,672,675.5,758956
INFY,20181109,679,679,655.5,659.5,9.69E+06
INFY,20181112,666,676.4,662.3,664.2,7.12E+06
INFY,20181113,663.5,667.75,656.3,665.7,4.14E+06
INFY,20181114,665.7,665.7,640.5,653.2,7.32E+06
INFY,20181115,654,666,646.7,656.4,5.51E+06
INFY,20181116,659.9,662.5,644.2,650.85,8.58E+06
INFY,20181119,659,662,649.25,651.7,6.02E+06
INFY,20181120,651.7,656,640.1,641.4,5.38E+06
INFY,20181121,640,640.05,612.1,619.1,1.44E+07
INFY,20181122,622.25,628.15,616.75,620.75,6.63E+06
INFY,20181126,621,628,599.85,621.45,1.51E+07
INFY,20181127,625.5,641,625.3,638.9,1.23E+07
INFY,20181128,640.95,668.7,640,666.4,1.77E+07
INFY,20181130,661,672,660.95,667.45,1.04E+07
INFY,20181203,673.15,679,665.95,670.35,8.26E+06
INFY,20181204,672.55,688.25,671.3,685.25,7.83E+06
INFY,20181205,683,683.65,672.5,681.4,5.18E+06
INFY,20181206,676.1,685.45,664.55,668.5,8.04E+06
INFY,20181207,672,685.75,665.6,682.8,5.55E+06
INFY,20181210,669.9,683.8,665.2,669.2,5.12E+06
INFY,20181211,669.2,681.9,660.6,674.5,7.12E+06
INFY,20181212,677.1,680.65,670.6,678.5,6.93E+06
INFY,20181213,682,700,680,697.75,7.52E+06
INFY,20181214,697.45,713.7,694.4,706.05,9.56E+06
INFY,20181217,711.85,711.85,692.75,694.4,4.78E+06
INFY,20181218,686.5,686.5,674.55,676.6,8.02E+06
INFY,20181219,671.55,671.55,661.1,664.85,8.30E+06
INFY,20181220,660,671.55,656.4,667.05,1.17E+07
INFY,20181221,659.5,659.5,643.45,646.2,1.28E+07
INFY,20181224,657,658.8,647.6,649,8.38E+06
INFY,20181226,647,647,637.35,644.05,6.18E+06
INFY,20181227,652.75,663.25,649,656.8,1.53E+07
INFY,20181228,663.35,663.5,653.3,656.95,4.74E+06
INFY,20181231,660,662,655.8,658.95,3.37E+06
and
1.1.19 - 28.6.19
1.1.19 - 28.6.19
INFY,20190101,660.95,666.3,654.15,665.05,2943390
INFY,20190102,666,674,662.05,669.05,7416655
INFY,20190103,672,677,663.1,669.15,6827249
INFY,20190104,671.75,673.9,651,661.05,7889310
INFY,20190107,665,673.6,661.5,671.7,8046340
INFY,20190108,674.95,677.45,668.55,670.05,8621545
INFY,20190109,686.2,689.8,664,676.1,18130292
INFY,20190110,681.6,682,672.55,679.7,9572493
INFY,20190111,680.2,685.5,672.5,683.5,12281903
INFY,20190114,707,710.2,695.95,701.9,19312937
INFY,20190115,707.2,730,707.2,726.6,19671304
INFY,20190116,729.9,737.8,728.5,736.8,9658944
INFY,20190117,735.8,739,729.1,733.35,6903771
INFY,20190118,730,736.2,726.3,730.95,5902151
INFY,20190121,738.2,751,734,745,8129422
INFY,20190122,741.25,749,734,745.35,6723375
INFY,20190123,742.35,742.6,729.2,731.65,7212099
INFY,20190124,728.1,736.1,721,732,7429783
INFY,20190125,728,737.9,724.25,730.35,5543112
INFY,20190128,731,732.6,719,727.95,7944693
INFY,20190129,725.5,732.85,716.5,727.9,6760819
INFY,20190130,727.9,734.8,721.1,725.9,5763026
INFY,20190131,726,751.3,726,749.55,13825233
INFY,20190201,751.35,762.5,744.5,757.05,6276585
INFY,20190204,757,762.5,749.2,755.9,3945391
INFY,20190205,747,759.95,747,754.85,4694366
INFY,20190206,755.55,766.95,754.35,763.3,5880482
INFY,20190207,763.05,769.45,761,764,3961797
INFY,20190208,760,772.25,754.9,760.9,5915169
INFY,20190211,766.9,768.75,759,762.8,5500216
INFY,20190212,760.35,760.35,741,750.45,7310690
INFY,20190213,750.1,759.7,743.65,754.9,5050182
INFY,20190214,751,753,737.25,740.05,4610535
INFY,20190215,742.3,746.5,732.6,741.95,5586389
INFY,20190218,742.35,747.65,736,741.05,5346825
INFY,20190219,739.1,740.55,721.3,724.3,9401334
INFY,20190220,727,743,726.05,740.7,5210675
INFY,20190221,738,738,727.1,733.45,7202786
INFY,20190222,732.5,738.2,728,734.95,3750833
INFY,20190225,735.55,758,735.55,754.9,6547552
INFY,20190226,748.6,752.6,740.15,742.5,8319610
INFY,20190227,745,746.4,732.75,735.25,5936354
INFY,20190228,738.7,742.4,732.3,734.3,8559921
INFY,20190301,735.5,743.4,735.5,741.9,3998826
INFY,20190305,740.5,742.5,730.25,732.5,4826505
INFY,20190306,736.1,736.1,727,732.5,6076668
INFY,20190307,734,734.5,720.55,722.95,5951551
INFY,20190308,722.95,722.95,710.65,712.35,7193994
INFY,20190311,713.3,718.5,709.4,711.25,9932198
INFY,20190312,709,714.95,705.6,706.95,11997387
INFY,20190313,710,718.6,706.3,708.45,11348867
INFY,20190314,714,714.9,706.2,708.35,6415187
INFY,20190315,712,723.75,709.6,718.55,14638664
INFY,20190318,721.55,723.7,705.35,710.2,8065544
INFY,20190319,712.8,726.5,707.4,722.25,8917337
INFY,20190320,727.25,742.3,727.15,738.95,13471173
INFY,20190322,745,746.35,732.3,743.1,8883260
INFY,20190325,742.4,742.4,730.55,735.25,7644966
INFY,20190326,735.25,735.25,719.1,727.75,9406261
INFY,20190327,730,732.3,727.15,729.7,7387487
INFY,20190328,730,745,730,737.8,9277241
INFY,20190329,743.9,747.95,740,743.85,6924061
INFY,20190401,742,760,742,755.1,6584982
INFY,20190402,759,765.8,754.6,759.4,7283600
INFY,20190403,756,758.5,746.8,753.3,6897127
INFY,20190404,751.4,753.8,745.1,747.9,7688525
INFY,20190405,750.9,760.95,748,759.3,6276040
INFY,20190408,763.05,770,755.4,767.25,4919911
INFY,20190409,770,773,758.2,760.6,6730692
INFY,20190410,764,766.7,751.3,752.7,7031088
INFY,20190411,751.75,751.75,740.05,742.7,8200995
INFY,20190412,743.1,751.55,740.6,747.75,7043212
INFY,20190415,724.7,731.35,712.6,727.5,31574803
INFY,20190416,727.9,727.9,714.1,724.1,12524411
INFY,20190418,722.5,722.5,712.75,717.05,13801105
INFY,20190422,717.05,725.75,715,721.05,6455426
INFY,20190423,723.9,730,718.4,728.2,5516668
INFY,20190424,728.2,737.9,724,736.45,8285120
INFY,20190425,736.45,737.65,727.05,728.55,8005235
INFY,20190426,731,739.8,729,738,6895168
INFY,20190430,738,753.8,738,751.35,9920046
INFY,20190502,747,748.4,729.5,730.8,6351352
INFY,20190503,722.9,731,718.2,723.6,6348116
INFY,20190506,715,721.8,710.65,718.4,8858265
INFY,20190507,720.4,727.9,718.7,724.55,5747536
INFY,20190508,721,726,716.5,719.35,6247642
INFY,20190509,719.15,730.3,715.8,721.05,7396525
INFY,20190510,720.8,726,715,716.85,8352335
INFY,20190513,716.55,726.45,712.1,719.7,6808993
INFY,20190514,716.5,717.75,703.6,713.85,10513001
INFY,20190515,714.9,725.2,712.6,716.1,6668929
INFY,20190516,720,737,719.1,733.1,6468556
INFY,20190517,733.15,735.8,720.1,723.9,8155948
INFY,20190520,719.7,726.4,706,722.4,11213708
INFY,20190521,722.65,722.65,707.7,709.3,8645535
INFY,20190522,710,718.25,707,709.75,5795713
INFY,20190523,715,716.7,697.45,701.05,7233736
INFY,20190524,703.8,711.75,700.45,709.2,7016424
INFY,20190527,707.4,713.8,705.5,708.1,10247544
INFY,20190528,712,733.45,709.8,728.1,23860490
INFY,20190529,725.5,733.65,723.65,727.8,10293077
INFY,20190530,727,737.25,722.55,733.55,15089296
INFY,20190531,736.5,742.95,733.2,737.75,8290306
INFY,20190603,729.8,750.9,729,744.65,7744761
INFY,20190604,737.25,739.45,733.15,735.3,11733702
INFY,20190606,736.5,744.65,733.65,735.6,7563925
INFY,20190607,735.85,743.95,735.85,739.1,3218358
INFY,20190610,740.1,754.1,740.1,753.5,4435148
INFY,20190611,755,759,750.5,754.9,5733127
INFY,20190612,756.95,756.95,745,753.8,8738342
INFY,20190613,740,747.2,740,742.65,4808577
INFY,20190614,743.85,745.5,738.25,740.45,5556353
INFY,20190617,743,744.5,737.8,740.55,3085588
INFY,20190618,740.2,752.45,740.2,750.15,6202838
INFY,20190619,752.5,755.4,748.6,751.9,4596253
INFY,20190620,737.8,756.9,735.9,754.9,7148684
INFY,20190621,755,755,747.15,750.2,13200318
INFY,20190624,751.9,751.9,742.65,745.5,4758178
INFY,20190625,744,750.9,737.3,748.1,3677911
INFY,20190626,743,751.45,738,739.2,5447130
INFY,20190627,742,744.7,728.15,730.55,11122346
INFY,20190628,735.5,739.5,728.5,732,5919494
INFY,20190102,666,674,662.05,669.05,7416655
INFY,20190103,672,677,663.1,669.15,6827249
INFY,20190104,671.75,673.9,651,661.05,7889310
INFY,20190107,665,673.6,661.5,671.7,8046340
INFY,20190108,674.95,677.45,668.55,670.05,8621545
INFY,20190109,686.2,689.8,664,676.1,18130292
INFY,20190110,681.6,682,672.55,679.7,9572493
INFY,20190111,680.2,685.5,672.5,683.5,12281903
INFY,20190114,707,710.2,695.95,701.9,19312937
INFY,20190115,707.2,730,707.2,726.6,19671304
INFY,20190116,729.9,737.8,728.5,736.8,9658944
INFY,20190117,735.8,739,729.1,733.35,6903771
INFY,20190118,730,736.2,726.3,730.95,5902151
INFY,20190121,738.2,751,734,745,8129422
INFY,20190122,741.25,749,734,745.35,6723375
INFY,20190123,742.35,742.6,729.2,731.65,7212099
INFY,20190124,728.1,736.1,721,732,7429783
INFY,20190125,728,737.9,724.25,730.35,5543112
INFY,20190128,731,732.6,719,727.95,7944693
INFY,20190129,725.5,732.85,716.5,727.9,6760819
INFY,20190130,727.9,734.8,721.1,725.9,5763026
INFY,20190131,726,751.3,726,749.55,13825233
INFY,20190201,751.35,762.5,744.5,757.05,6276585
INFY,20190204,757,762.5,749.2,755.9,3945391
INFY,20190205,747,759.95,747,754.85,4694366
INFY,20190206,755.55,766.95,754.35,763.3,5880482
INFY,20190207,763.05,769.45,761,764,3961797
INFY,20190208,760,772.25,754.9,760.9,5915169
INFY,20190211,766.9,768.75,759,762.8,5500216
INFY,20190212,760.35,760.35,741,750.45,7310690
INFY,20190213,750.1,759.7,743.65,754.9,5050182
INFY,20190214,751,753,737.25,740.05,4610535
INFY,20190215,742.3,746.5,732.6,741.95,5586389
INFY,20190218,742.35,747.65,736,741.05,5346825
INFY,20190219,739.1,740.55,721.3,724.3,9401334
INFY,20190220,727,743,726.05,740.7,5210675
INFY,20190221,738,738,727.1,733.45,7202786
INFY,20190222,732.5,738.2,728,734.95,3750833
INFY,20190225,735.55,758,735.55,754.9,6547552
INFY,20190226,748.6,752.6,740.15,742.5,8319610
INFY,20190227,745,746.4,732.75,735.25,5936354
INFY,20190228,738.7,742.4,732.3,734.3,8559921
INFY,20190301,735.5,743.4,735.5,741.9,3998826
INFY,20190305,740.5,742.5,730.25,732.5,4826505
INFY,20190306,736.1,736.1,727,732.5,6076668
INFY,20190307,734,734.5,720.55,722.95,5951551
INFY,20190308,722.95,722.95,710.65,712.35,7193994
INFY,20190311,713.3,718.5,709.4,711.25,9932198
INFY,20190312,709,714.95,705.6,706.95,11997387
INFY,20190313,710,718.6,706.3,708.45,11348867
INFY,20190314,714,714.9,706.2,708.35,6415187
INFY,20190315,712,723.75,709.6,718.55,14638664
INFY,20190318,721.55,723.7,705.35,710.2,8065544
INFY,20190319,712.8,726.5,707.4,722.25,8917337
INFY,20190320,727.25,742.3,727.15,738.95,13471173
INFY,20190322,745,746.35,732.3,743.1,8883260
INFY,20190325,742.4,742.4,730.55,735.25,7644966
INFY,20190326,735.25,735.25,719.1,727.75,9406261
INFY,20190327,730,732.3,727.15,729.7,7387487
INFY,20190328,730,745,730,737.8,9277241
INFY,20190329,743.9,747.95,740,743.85,6924061
INFY,20190401,742,760,742,755.1,6584982
INFY,20190402,759,765.8,754.6,759.4,7283600
INFY,20190403,756,758.5,746.8,753.3,6897127
INFY,20190404,751.4,753.8,745.1,747.9,7688525
INFY,20190405,750.9,760.95,748,759.3,6276040
INFY,20190408,763.05,770,755.4,767.25,4919911
INFY,20190409,770,773,758.2,760.6,6730692
INFY,20190410,764,766.7,751.3,752.7,7031088
INFY,20190411,751.75,751.75,740.05,742.7,8200995
INFY,20190412,743.1,751.55,740.6,747.75,7043212
INFY,20190415,724.7,731.35,712.6,727.5,31574803
INFY,20190416,727.9,727.9,714.1,724.1,12524411
INFY,20190418,722.5,722.5,712.75,717.05,13801105
INFY,20190422,717.05,725.75,715,721.05,6455426
INFY,20190423,723.9,730,718.4,728.2,5516668
INFY,20190424,728.2,737.9,724,736.45,8285120
INFY,20190425,736.45,737.65,727.05,728.55,8005235
INFY,20190426,731,739.8,729,738,6895168
INFY,20190430,738,753.8,738,751.35,9920046
INFY,20190502,747,748.4,729.5,730.8,6351352
INFY,20190503,722.9,731,718.2,723.6,6348116
INFY,20190506,715,721.8,710.65,718.4,8858265
INFY,20190507,720.4,727.9,718.7,724.55,5747536
INFY,20190508,721,726,716.5,719.35,6247642
INFY,20190509,719.15,730.3,715.8,721.05,7396525
INFY,20190510,720.8,726,715,716.85,8352335
INFY,20190513,716.55,726.45,712.1,719.7,6808993
INFY,20190514,716.5,717.75,703.6,713.85,10513001
INFY,20190515,714.9,725.2,712.6,716.1,6668929
INFY,20190516,720,737,719.1,733.1,6468556
INFY,20190517,733.15,735.8,720.1,723.9,8155948
INFY,20190520,719.7,726.4,706,722.4,11213708
INFY,20190521,722.65,722.65,707.7,709.3,8645535
INFY,20190522,710,718.25,707,709.75,5795713
INFY,20190523,715,716.7,697.45,701.05,7233736
INFY,20190524,703.8,711.75,700.45,709.2,7016424
INFY,20190527,707.4,713.8,705.5,708.1,10247544
INFY,20190528,712,733.45,709.8,728.1,23860490
INFY,20190529,725.5,733.65,723.65,727.8,10293077
INFY,20190530,727,737.25,722.55,733.55,15089296
INFY,20190531,736.5,742.95,733.2,737.75,8290306
INFY,20190603,729.8,750.9,729,744.65,7744761
INFY,20190604,737.25,739.45,733.15,735.3,11733702
INFY,20190606,736.5,744.65,733.65,735.6,7563925
INFY,20190607,735.85,743.95,735.85,739.1,3218358
INFY,20190610,740.1,754.1,740.1,753.5,4435148
INFY,20190611,755,759,750.5,754.9,5733127
INFY,20190612,756.95,756.95,745,753.8,8738342
INFY,20190613,740,747.2,740,742.65,4808577
INFY,20190614,743.85,745.5,738.25,740.45,5556353
INFY,20190617,743,744.5,737.8,740.55,3085588
INFY,20190618,740.2,752.45,740.2,750.15,6202838
INFY,20190619,752.5,755.4,748.6,751.9,4596253
INFY,20190620,737.8,756.9,735.9,754.9,7148684
INFY,20190621,755,755,747.15,750.2,13200318
INFY,20190624,751.9,751.9,742.65,745.5,4758178
INFY,20190625,744,750.9,737.3,748.1,3677911
INFY,20190626,743,751.45,738,739.2,5447130
INFY,20190627,742,744.7,728.15,730.55,11122346
INFY,20190628,735.5,739.5,728.5,732,5919494
1.7.19 - till y'day
INFY,20190701,735,737.5,729.85,731.3,3224968
INFY,20190702,734,741.65,730.1,740,4837606
INFY,20190703,741,743.2,730,731.3,5958379
INFY,20190704,729,736.4,728.6,733.8,3274064
INFY,20190705,735,736.4,713.5,718,4926289
INFY,20190708,716.45,724.95,712.3,717.6,7177092
INFY,20190709,718,719.85,709.05,715.5,5022638
INFY,20190710,709,722.7,706.5,717.25,7573816
INFY,20190711,719.45,723.5,709.6,721.5,6252688
INFY,20190712,722.5,730.6,719.6,726.75,7874441
INFY,20190715,763,781.65,754.2,779.35,31064152
INFY,20190716,777,787.8,776,784.85,9924322
INFY,20190717,783.9,795,776.75,794.15,6754348
INFY,20190718,789.05,798.5,786.2,792.7,6534471
INFY,20190719,788.7,794.5,781.25,785.4,6812754
INFY,20190722,785.95,792,782.05,784.4,7107151
INFY,20190723,787,804,785.55,790.05,10782564
INFY,20190724,788,793.75,783.6,786.3,5745146
INFY,20190725,788.25,800.2,787.65,794.5,9773568
INFY,20190726,792.3,795,782.2,787,4941763
INFY,20190729,789.5,796.95,786.2,791.45,6244316
INFY,20190730,791.9,797.8,788.55,792.7,8673253
INFY,20190731,790.85,799.8,781.6,793.65,7350584
INFY,20190801,786.45,788.4,764.4,768.85,10066407
INFY,20190802,765.05,779.9,762.25,775.6,10838336
INFY,20190805,772.6,785.9,768.65,776.7,9976238
INFY,20190806,778.8,783.7,769.8,774.45,9331718
INFY,20190807,778.9,783.45,772.35,776.1,5130457
INFY,20190808,782.7,792.75,781.25,788.75,8009009
INFY,20190809,792,796.75,784.8,789.85,4362520
INFY,20190813,784.15,786,760.15,764.75,7517099
INFY,20190814,775.1,778.25,768,774.8,5940968
INFY,20190816,780,780.05,762.5,774.55,5128088
INFY,20190819,775.6,783,773.35,777.65,3881451
INFY,20190820,785.2,798,783.85,792.75,8435344
INFY,20190821,793,803.75,793,799.45,5926896
INFY,20190822,799.9,801.3,792.35,795.7,5222488
INFY,20190823,796.45,809.95,795.8,802.2,6895015
INFY,20190826,795.9,806.8,786.9,802.55,5412074
INFY,20190827,791,794.95,781.1,784.65,16061642
INFY,20190828,787.4,805,786.3,802.5,5881134
INFY,20190829,795.5,809.7,795.5,806.95,7830413
INFY,20190830,810,817.35,802,814.9,8174186
INFY,20190903,815,822.4,812.05,814.25,5647088
INFY,20190904,810.75,822.45,810.25,821.3,6199015
INFY,20190905,830.1,837.5,826.65,834.05,7926895
INFY,20190906,843.3,847,835.05,840.15,6106841
INFY,20190909,836.8,840.3,827.55,829.1,4377870
INFY,20190911,822.3,828.55,814.15,820.1,7981036
INFY,20190912,816.4,819.85,810.85,816.4,4400017
INFY,20190913,818.1,831.05,817.5,829.3,4832021
INFY,20190916,832.05,837.95,820.55,827.7,4846496
INFY,20190917,831.5,835,820.55,831.25,5540901
INFY,20190918,829.9,832.95,824,829.85,3199389
INFY,20190919,824.85,827,815.2,820.7,6601607
INFY,20190920,822.9,835,802,805,22462366
INFY,20190923,806.9,806.9,741.9,764.35,17279260
INFY,20190924,765,798.65,765,794.05,13717998
INFY,20190925,787.7,801,781.65,792.65,9313576
INFY,20190926,787.75,797,778.1,782.55,18442824
INFY,20190927,787.05,794.25,780.1,782.2,5087642
INFY,20190930,785.1,808,784.15,805.65,8178091
INFY,20191001,807,807.55,791.55,793.55,5881438
INFY,20191003,792.55,797.85,784.15,785.6,5497672
INFY,20191004,790,797.6,787.05,793.45,8201713
INFY,20191007,794.85,802,786.1,789.55,3679845
INFY,20191009,795.45,795.9,778.8,783.65,6335025
INFY,20191010,785.4,794.7,776.6,783.05,10402917
INFY,20191011,781.5,823.8,776.6,814.8,20636344
INFY,20191014,786.75,797,780,786.1,15150858
INFY,20191015,773.1,775.95,765,768.3,13762133
INFY,20191016,765.25,775.95,761.55,771.45,10767032
INFY,20191017,767,770.55,765.1,769.5,9860495
INFY,20191018,763.8,773.8,760,767.85,10037200
INFY,20191022,691.1,691.1,638.35,643.55,90152532
INFY,20191023,630,656.65,615.1,650.6,60516887
INFY,20191024,650,653.2,632,635.35,25666433
INFY,20191025,647,652.5,636,637.45,16549337
INFY,20191027,651.1,652.5,645.55,648.85,2945433
INFY,20191029,651,653.75,647,650.65,16709764
INFY,20191030,660.4,671.4,656.2,660.6,22879467
INFY,20191031,668.4,695.45,666.1,685.6,27405901
INFY,20191101,690,694,682.6,687.9,9713519
INFY,20191104,681.8,732.5,678.15,709,29381982
INFY,20191105,708.75,708.75,691.5,696.1,12897805
INFY,20191106,695.8,721.5,692,712.3,21372589
INFY,20191107,717,724.35,712.1,720.1,13733737
INFY,20191108,722,724.25,705.5,708.15,8585630
INFY,20191111,698.9,707.2,698,704.4,6951494
INFY,20191113,696.5,700,687.75,691.35,9973690
INFY,20191114,696.35,709.8,696.35,705.3,10539902
INFY,20191115,709.05,712.95,702.3,703.9,7362623
INFY,20191118,705,710,699.3,705.2,7490916
INFY,20191119,709.9,714,705,712.85,6495885
INFY,20191120,712.8,715,705,713,6142171
INFY,20191121,715.5,721.45,710.5,713.25,9692973
INFY,20191122,711.75,712,685.1,693.2,14415826
INFY,20191125,693.35,705.15,693.2,698.1,7334511
INFY,20191126,705,707.25,686,690.6,27253106
INFY,20191127,694.25,697.65,690.1,695.75,3861635
INFY,20191128,699.1,703.35,694.05,701.85,4837683
INFY,20191129,700.9,702.3,691.55,696.35,4262379
INFY,20191202,703.1,704,690.3,692.7,9383736
INFY,20191203,692.7,699.7,688.55,698.35,5239013
INFY,20191204,697,710.5,693.35,708.85,7427886
INFY,20191205,706.45,715.9,703.8,714.85,4814422
INFY,20191206,715.95,720,709.6,715.1,5226096
INFY,20191209,716,722.35,714.25,717.25,6435865
INFY,20191210,713,718.5,710,714.55,4457939
INFY,20191211,716.6,722.7,713,721.05,6043554
INFY,20191212,718.5,720.7,699.55,702.1,11112042
INFY,20191213,700.35,712.9,700.35,711.3,10302412
INFY,20191216,712.3,720.2,710.2,714,5616324
INFY,20191217,719.7,731.25,715,729.7,10525565
INFY,20191218,731,737.3,722.75,732.45,12215295
INFY,20191219,733.5,735.95,724.6,730.85,7199210
INFY,20191220,731,735,728.25,731.55,7794167
INFY,20191223,732.15,737.3,731.65,736,4975608
INFY,20191224,736.95,736.95,728.3,733.4,2890759
INFY,20191226,732,734.55,726.55,728.95,3821806
INFY,20191227,729.75,737.5,728.85,736.95,3399094
INFY,20191230,736.1,737.95,727.25,732.9,5368416
INFY,20191231,729.7,737.75,725.45,731.15,6927885
INFY,20200101,735,740,732.55,736.85,2112415
INFY,20200102,738.9,740.8,730.9,734.7,5658200
INFY,20200103,733.9,748,733.9,746,7882938
INFY,20200106,746.1,753.8,736.5,738.85,6519403
INFY,20200107,738,742.6,725.1,727.9,7899363
INFY,20200108,724.95,729,708.3,718.2,8639443
INFY,20200109,721.7,731.5,714.3,727.55,13521186
INFY,20200110,740.45,742.9,730.5,738.15,9341405
INFY,20200113,760,777.5,755,773.55,36952038
INFY,20200114,769.95,776.95,767.2,775.65,11414418
INFY,20200115,773.85,773.85,762.15,767.55,6047430
INFY,20200116,770.7,772.5,760.25,767,5740586
INFY,20200117,770.7,772.9,762.25,767.85,3762957
INFY,20200120,771.6,774.4,762.95,768.45,3887680
INFY,20200121,768.45,770.5,760.75,762.5,4448374
INFY,20190702,734,741.65,730.1,740,4837606
INFY,20190703,741,743.2,730,731.3,5958379
INFY,20190704,729,736.4,728.6,733.8,3274064
INFY,20190705,735,736.4,713.5,718,4926289
INFY,20190708,716.45,724.95,712.3,717.6,7177092
INFY,20190709,718,719.85,709.05,715.5,5022638
INFY,20190710,709,722.7,706.5,717.25,7573816
INFY,20190711,719.45,723.5,709.6,721.5,6252688
INFY,20190712,722.5,730.6,719.6,726.75,7874441
INFY,20190715,763,781.65,754.2,779.35,31064152
INFY,20190716,777,787.8,776,784.85,9924322
INFY,20190717,783.9,795,776.75,794.15,6754348
INFY,20190718,789.05,798.5,786.2,792.7,6534471
INFY,20190719,788.7,794.5,781.25,785.4,6812754
INFY,20190722,785.95,792,782.05,784.4,7107151
INFY,20190723,787,804,785.55,790.05,10782564
INFY,20190724,788,793.75,783.6,786.3,5745146
INFY,20190725,788.25,800.2,787.65,794.5,9773568
INFY,20190726,792.3,795,782.2,787,4941763
INFY,20190729,789.5,796.95,786.2,791.45,6244316
INFY,20190730,791.9,797.8,788.55,792.7,8673253
INFY,20190731,790.85,799.8,781.6,793.65,7350584
INFY,20190801,786.45,788.4,764.4,768.85,10066407
INFY,20190802,765.05,779.9,762.25,775.6,10838336
INFY,20190805,772.6,785.9,768.65,776.7,9976238
INFY,20190806,778.8,783.7,769.8,774.45,9331718
INFY,20190807,778.9,783.45,772.35,776.1,5130457
INFY,20190808,782.7,792.75,781.25,788.75,8009009
INFY,20190809,792,796.75,784.8,789.85,4362520
INFY,20190813,784.15,786,760.15,764.75,7517099
INFY,20190814,775.1,778.25,768,774.8,5940968
INFY,20190816,780,780.05,762.5,774.55,5128088
INFY,20190819,775.6,783,773.35,777.65,3881451
INFY,20190820,785.2,798,783.85,792.75,8435344
INFY,20190821,793,803.75,793,799.45,5926896
INFY,20190822,799.9,801.3,792.35,795.7,5222488
INFY,20190823,796.45,809.95,795.8,802.2,6895015
INFY,20190826,795.9,806.8,786.9,802.55,5412074
INFY,20190827,791,794.95,781.1,784.65,16061642
INFY,20190828,787.4,805,786.3,802.5,5881134
INFY,20190829,795.5,809.7,795.5,806.95,7830413
INFY,20190830,810,817.35,802,814.9,8174186
INFY,20190903,815,822.4,812.05,814.25,5647088
INFY,20190904,810.75,822.45,810.25,821.3,6199015
INFY,20190905,830.1,837.5,826.65,834.05,7926895
INFY,20190906,843.3,847,835.05,840.15,6106841
INFY,20190909,836.8,840.3,827.55,829.1,4377870
INFY,20190911,822.3,828.55,814.15,820.1,7981036
INFY,20190912,816.4,819.85,810.85,816.4,4400017
INFY,20190913,818.1,831.05,817.5,829.3,4832021
INFY,20190916,832.05,837.95,820.55,827.7,4846496
INFY,20190917,831.5,835,820.55,831.25,5540901
INFY,20190918,829.9,832.95,824,829.85,3199389
INFY,20190919,824.85,827,815.2,820.7,6601607
INFY,20190920,822.9,835,802,805,22462366
INFY,20190923,806.9,806.9,741.9,764.35,17279260
INFY,20190924,765,798.65,765,794.05,13717998
INFY,20190925,787.7,801,781.65,792.65,9313576
INFY,20190926,787.75,797,778.1,782.55,18442824
INFY,20190927,787.05,794.25,780.1,782.2,5087642
INFY,20190930,785.1,808,784.15,805.65,8178091
INFY,20191001,807,807.55,791.55,793.55,5881438
INFY,20191003,792.55,797.85,784.15,785.6,5497672
INFY,20191004,790,797.6,787.05,793.45,8201713
INFY,20191007,794.85,802,786.1,789.55,3679845
INFY,20191009,795.45,795.9,778.8,783.65,6335025
INFY,20191010,785.4,794.7,776.6,783.05,10402917
INFY,20191011,781.5,823.8,776.6,814.8,20636344
INFY,20191014,786.75,797,780,786.1,15150858
INFY,20191015,773.1,775.95,765,768.3,13762133
INFY,20191016,765.25,775.95,761.55,771.45,10767032
INFY,20191017,767,770.55,765.1,769.5,9860495
INFY,20191018,763.8,773.8,760,767.85,10037200
INFY,20191022,691.1,691.1,638.35,643.55,90152532
INFY,20191023,630,656.65,615.1,650.6,60516887
INFY,20191024,650,653.2,632,635.35,25666433
INFY,20191025,647,652.5,636,637.45,16549337
INFY,20191027,651.1,652.5,645.55,648.85,2945433
INFY,20191029,651,653.75,647,650.65,16709764
INFY,20191030,660.4,671.4,656.2,660.6,22879467
INFY,20191031,668.4,695.45,666.1,685.6,27405901
INFY,20191101,690,694,682.6,687.9,9713519
INFY,20191104,681.8,732.5,678.15,709,29381982
INFY,20191105,708.75,708.75,691.5,696.1,12897805
INFY,20191106,695.8,721.5,692,712.3,21372589
INFY,20191107,717,724.35,712.1,720.1,13733737
INFY,20191108,722,724.25,705.5,708.15,8585630
INFY,20191111,698.9,707.2,698,704.4,6951494
INFY,20191113,696.5,700,687.75,691.35,9973690
INFY,20191114,696.35,709.8,696.35,705.3,10539902
INFY,20191115,709.05,712.95,702.3,703.9,7362623
INFY,20191118,705,710,699.3,705.2,7490916
INFY,20191119,709.9,714,705,712.85,6495885
INFY,20191120,712.8,715,705,713,6142171
INFY,20191121,715.5,721.45,710.5,713.25,9692973
INFY,20191122,711.75,712,685.1,693.2,14415826
INFY,20191125,693.35,705.15,693.2,698.1,7334511
INFY,20191126,705,707.25,686,690.6,27253106
INFY,20191127,694.25,697.65,690.1,695.75,3861635
INFY,20191128,699.1,703.35,694.05,701.85,4837683
INFY,20191129,700.9,702.3,691.55,696.35,4262379
INFY,20191202,703.1,704,690.3,692.7,9383736
INFY,20191203,692.7,699.7,688.55,698.35,5239013
INFY,20191204,697,710.5,693.35,708.85,7427886
INFY,20191205,706.45,715.9,703.8,714.85,4814422
INFY,20191206,715.95,720,709.6,715.1,5226096
INFY,20191209,716,722.35,714.25,717.25,6435865
INFY,20191210,713,718.5,710,714.55,4457939
INFY,20191211,716.6,722.7,713,721.05,6043554
INFY,20191212,718.5,720.7,699.55,702.1,11112042
INFY,20191213,700.35,712.9,700.35,711.3,10302412
INFY,20191216,712.3,720.2,710.2,714,5616324
INFY,20191217,719.7,731.25,715,729.7,10525565
INFY,20191218,731,737.3,722.75,732.45,12215295
INFY,20191219,733.5,735.95,724.6,730.85,7199210
INFY,20191220,731,735,728.25,731.55,7794167
INFY,20191223,732.15,737.3,731.65,736,4975608
INFY,20191224,736.95,736.95,728.3,733.4,2890759
INFY,20191226,732,734.55,726.55,728.95,3821806
INFY,20191227,729.75,737.5,728.85,736.95,3399094
INFY,20191230,736.1,737.95,727.25,732.9,5368416
INFY,20191231,729.7,737.75,725.45,731.15,6927885
INFY,20200101,735,740,732.55,736.85,2112415
INFY,20200102,738.9,740.8,730.9,734.7,5658200
INFY,20200103,733.9,748,733.9,746,7882938
INFY,20200106,746.1,753.8,736.5,738.85,6519403
INFY,20200107,738,742.6,725.1,727.9,7899363
INFY,20200108,724.95,729,708.3,718.2,8639443
INFY,20200109,721.7,731.5,714.3,727.55,13521186
INFY,20200110,740.45,742.9,730.5,738.15,9341405
INFY,20200113,760,777.5,755,773.55,36952038
INFY,20200114,769.95,776.95,767.2,775.65,11414418
INFY,20200115,773.85,773.85,762.15,767.55,6047430
INFY,20200116,770.7,772.5,760.25,767,5740586
INFY,20200117,770.7,772.9,762.25,767.85,3762957
INFY,20200120,771.6,774.4,762.95,768.45,3887680
INFY,20200121,768.45,770.5,760.75,762.5,4448374
Thank you @traderhardrock and kally422000.
Similar threads
-
an another zero brokerage trader in south india??? does anyone have any views on it FLATTRADE?- Started by Maheswarra
- Replies: 2
-
-
-
-
Use Composite ticker as input in another Composite ticker
- Started by doorway2heaven
- Replies: 0