JK Tyre-Consolidated

JK Tyre - Consolidated

On consolidated basis, the Company has 12 plants (9 in India and 3 in Mexico) wit
2,110 tonne per day (tpd) or 35.0 mn tyres p.a.

JK Tyre-Standalone JK Tornel

JK Tyre, on standalone basis in JK Tornel was acquired in 2008

India, has six plants with a for an EV of $57.5 mn.
capacity of 1,143 tpd (or 16.7 mn
tyres p.a.). With 3 plants in Mexico, JK
Tornel has capacity of 340 tpd
During FY16, the Company has (8.3 mn tyres p.a).
completed expansion of radial
tyres capacity in Chennai plant The Company recently
from earlier 125 tpd to 318 tpd by undertook expansion of PV
incurring capex of ₹14.3 bn. radial tyres capacity from 3.9
mn tyres in FY15 to 5.2 mn
JK Tyre-standalone accounted tyres in FY16.
for ~85% of total revenue in
FY16. JK Tornel had ~15% share in
total revenue of JK Tyre.
ed

nd 3 in Mexico) with a combined capacity of

Cavendish Industries Limited

(CIL)

The Company has recently

acquired CIL in April 2016 for an
EV of ₹21.7 bn.
CIL has three plants in India
with a capacity of 627 tpd (10.0
mn tyres).
CIL product mix includes:
Truck radial - 272 tpd
Truck bias - 214 tpd

2/3W - 60 tpd
Non-truck bias - 80 tpd
JK Tyre holds 64% stake in CIL
and the balance is held by
other JK Group companies.
 JK Tyre valuation as per DCF method

Currency: ₹mn 31-Mar-21 31-Mar-22 31-Mar-23

Date of cash flows 31-Mar-21 29-Sep-21 29-Sep-22
EBIT 6,162 8,359
34.608% Tax expense (2,132) (2,893)
NOPAT 4,029 5,466
Add: Depreciation and amortisation 2,961 2,994
Add/Less: (Increase)/ Decrease in net working capital (1,733) (1,542)
Less: Capital expenditure (1,000) (1,000)
Debt free cash flow 4,257 5,917
Discount rate (%) 10.4% 10.4%
Present value factor- Mid year discounting 0.9520 0.8626
Present value factor- year end discounting
Present value debt free cash flow 4,053 5,104
Terminal value Gordon Exit multiple
growth
Present value for explicit period 15,653
Present value of terminal period 85,153
DCF Value of Firm 100,806
Add: Investments 1,282
Total Value of Firm 102,088
Less: Gross Debt & Debt Equivalents (55,887)
Add: Cash 1,307
Less: Non Controling Interest (1,420)
DCF value of Common Equity 46,089
No. of shares o/s 227
DCF value per share 203

Terminal Value Perpetuity G Exit Multiple

Method Method
LT Growth Rate/Exit Multiple
Terminal Value - EBITDA
Terminal Value
Present Value of TV

Time period (in years) - mid discounting 0.49863013699 1.49863013699

Time period (in years) - year end discounting
 31-Mar-24 31-Mar-25 31-Mar-26 TV
30-Sep-23 29-Sep-24 29-Sep-25
10,377 12,416 14,344 15,062
(3,591) (4,297) (4,964) (5,213)
6,785 8,119 9,380 9,849
3,302 3,554 3,732 3,919
(1,246) (853) (387) (973)
(9,379) (7,685) (5,408) (5,679)
(538) 3,135 7,317 7,116
10.4% 10.4% 10.4% 10.4%
0.7814 0.7082 0.6417

(420) 2,220 4,696

2.50136986301 3.49897331 4.4989047097

(Red for Assumption,Blue for Actual data,Black for calculation)
All Figures Are in INR cr
Capitalization

Number Of Enterprice
Company Name Share Price Shares(Cr) Debt Cash Equity value Value Revenue

Apollo Tyres
MRF
Ceat
Goodyear
TVS Srichakra
MM Rubber
GRP
Balkrishna Ind

Maximum
75th percentile
Median
25th percentile
Minimum

JK Tyre
 EBITDA Revenue

Growth EBITDA growth EV/EBITDA TTM 1-Y FWD 2-Y FWD TTM 1-Y FWD
FY21E FY22E FY23E FY21E FY22E

Enterprise Value/Revenue(EV/EBITDA) Market cap/Revenue(P/E)

FY21E FY22E FY23E FY21E FY22E
14 13 12 0.9 0.8
11 12 10 0.4 0.4
17 16 15 0.7 0.8
8 9 10 0.8 0.7
5 6 4 0.3 0.3
7 8 4 0.4 0.5
9 7 5 0.6 0.5
6 7 3 0.7 0.6

17 16 15 0.9 0.8
12 12 11 0.7 0.7
9 9 8 0.6 0.5
7 7 4 0.4 0.4
5 6 3 0.3 0.3

77,541 96,495 102,587 60,734 60,230

 2-Y FWD
FY23E

cap/Revenue(P/E)
FY23E
0.8
0.5
0.8
0.8
0.3
0.6
0.6
0.7

0.8
0.8
0.6
0.5
0.3

78,610
 2 Regression beta
Cost of equity
Particulars Notes Value
Risk-free rate (%) 7.8%
Beta 1.29

Equity market risk premium (%) 7.7%

Additional risk premium (%)
Cost of equity capital (%) 17.8%
Source: Calculation
PURE PLA
Calculation of beta Step 1
Particulars Comparable Equity beta (g)
company (Y/N)
Bottom-up
MRF Ltd. Yes 0.943020239122416
CEAT Limited Yes 1.20766849122715
Apollo Tyres Ltd. Yes 1.22129512353389

Regression beta
JK Tyre & Industries Limited N/A 1.43402000222728
1 Bottom-up
2 Regression beta

3-Apr-79 124.15 PV
31-May-18 35,322.38 FV
Time (in years) 39.16 T
CAGR 15.5%
 Cost of debt Weighted average cost of capital
Particulars Notes Value Particulars
Debt borrowing rate (%) 8.280% Debt (%)
Expected income tax 34.608% Equity (%)
rate (%)
After-tax cost of debt (%) 5.415% WACC
Source: Calculation Source: Calculation
Targeted D/E

PURE PLAY METHOD

Step 2: ASSET BETA Step 3: PROJECT BETA
D/E (last three Tax rate (%) Unlevered beta Relevered beta R sq Trading
years) volume %

0.11450988947 0.307194852717564 0.873706449671135 1.7307076 20.1% 73.8%

0.196894596 0.298035473450703 1.06102150303575 2.1017563 18.5% 494.4%
0.2713407805 0.271133034605855 1.01963963542218 2.0197838 21.3% 151.2%
1.9507492

1.79479477709 0.333880106952828 0.653148859609122 1.2938095 21.2% 219.2%

eighted average cost of capital
Weight Particulars Cost Value
60% Cost of debt (%) 5.4% 3.2%
40% Cost of equity (%) 17.8% 7.1%

10.4%
urce: Calculation
1.50
Beta calculation
Particulars Beta R sq Trading volume %
MRF Ltd. 0.94 20.1% 73.8%
CEAT Limited 1.21 18.5% 494.4%
Apollo Tyres Ltd. 1.22 21.3% 151.2%
JK Tyre & Industries 1.43 21.2% 219.2%
Average yearly volume (in mn) 3.13
Date MRF Ceat
Price % Trading volume Trading volume Price % Trading volume
BSE NSE BSE

31-May-21 75,758.65 -1.5% 164 4,232 1,360.80 -1.5% 24,302

30-May-21 76,892.85 0.5% 280 4,958 1,381.15 -0.2% 47,595
29-May-21 76,495.55 0.7% 333 5,286 1,384.10 0.1% 32,234
28-May-21 75,987.10 2.9% 466 5,926 1,382.40 1.8% 80,416
27-May-21 73,857.65 0.0% 200 4,540 1,357.95 4.5% 50,711
26-May-21 73,851.80 -0.2% 208 3,405 1,300.00 -0.7% 35,828
25-May-21 74,016.95 0.1% 236 4,850 1,309.70 -2.3% 43,248
24-May-21 73,955.80 1.2% 225 3,535 1,340.05 -0.9% 23,254
23-May-21 73,096.30 -1.4% 325 4,517 1,352.15 -1.8% 36,108
22-May-21 74,145.20 -0.6% 193 5,414 1,377.10 -1.3% 24,033
21-May-21 74,594.60 -0.3% 242 4,063 1,394.70 -1.2% 34,806
20-May-21 74,787.25 0.3% 329 7,566 1,411.40 0.2% 32,637
19-May-21 74,590.30 -0.1% 269 4,574 1,408.00 -1.5% 36,417
18-May-21 74,656.55 0.0% 293 3,327 1,429.60 -0.6% 22,006
17-May-21 74,639.05 -0.2% 374 20,861 1,438.15 0.3% 28,982
16-May-21 74,815.70 -1.5% 539 8,010 1,433.85 -2.3% 51,232
15-May-21 75,930.95 0.3% 372 12,724 1,468.10 -1.5% 54,097
14-May-21 75,681.30 -0.5% 537 4,047 1,490.80 -1.7% 48,303
13-May-21 76,050.75 0.5% 591 5,681 1,515.90 0.7% 39,072
12-May-21 75,694.35 -1.8% 802 8,851 1,505.50 -3.2% 72,784
11-May-21 77,045.75 -3.4% 2,225 33,135 1,555.00 -2.6% 58,957
10-May-21 79,748.85 -0.2% 594 7,999 1,595.85 0.2% 141,873
9-May-21 79,881.85 -0.7% 688 7,899 1,591.90 2.0% 59,915
8-May-21 80,439.05 4.7% 1,242 19,559 1,560.05 1.0% 81,598
7-May-21 76,841.05 -1.0% 312 8,038 1,544.45 0.1% 22,756
6-May-21 77,629.20 -0.5% 560 4,176 1,542.30 -1.3% 24,358
5-May-21 78,028.40 0.1% 274 3,784 1,562.30 -0.3% 38,770
4-May-21 77,978.70 -0.3% 286 4,238 1,567.45 -0.9% 35,326
3-May-21 78,230.05 -1.3% 383 6,038 1,581.40 -1.6% 21,388
2-May-21 79,278.40 0.3% 235 5,829 1,607.15 0.6% 24,810
1-May-21 79,036.65 -1.0% 558 5,399 1,597.60 -1.6% 26,730
30-Apr-21 79,795.95 1.9% 665 11,498 1,623.30 0.8% 148,008
29-Apr-21 78,291.80 0.5% 316 4,416 1,610.55 1.1% 24,540
28-Apr-21 77,921.65 0.2% 270 10,905 1,593.00 -0.5% 46,613
27-Apr-21 77,744.10 1.6% 440 11,854 1,600.75 -0.7% 98,541
26-Apr-21 76,533.10 -0.6% 203 3,136 1,612.10 -0.9% 45,594
25-Apr-21 76,986.25 -0.3% 269 3,552 1,625.95 -1.6% 41,809
24-Apr-21 77,237.25 0.0% 349 6,579 1,652.65 0.2% 32,300
23-Apr-21 77,203.95 0.1% 475 7,307 1,649.05 0.3% 48,871
22-Apr-21 77,122.40 3.0% 1,243 16,500 1,644.70 4.6% 64,640
21-Apr-21 74,860.50 -1.0% 834 11,549 1,571.65 -1.7% 57,616
20-Apr-21 75,579.95 3.5% 1,332 21,139 1,598.95 3.8% 350,233
19-Apr-21 73,049.60 1.0% 391 3,468 1,540.95 2.6% 25,826
18-Apr-21 72,300.70 -0.1% 787 14,061 1,501.75 -0.8% 27,642
17-Apr-21 72,397.40 3.4% 781 9,594 1,513.70 4.0% 41,677
16-Apr-21 69,983.00 1.1% 660 7,329 1,455.80 1.9% 43,633
15-Apr-21 69,189.20 -0.5% 471 4,854 1,428.40 -3.1% 27,821
14-Apr-21 69,510.65 -0.5% 337 3,754 1,473.85 -2.9% 35,807
13-Apr-21 69,858.70 0.4% 210 4,761 1,517.30 -0.6% 24,186
12-Apr-21 69,613.20 -0.6% 347 2,849 1,526.35 -0.8% 21,161
11-Apr-21 70,013.45 -0.2% 287 3,928 1,539.35 -2.2% 14,351
10-Apr-21 70,165.20 -2.4% 264 4,914 1,573.70 -1.9% 26,653
9-Apr-21 71,879.20 0.9% 202 3,803 1,603.90 0.3% 19,908
8-Apr-21 71,255.85 -0.6% 205 4,663 1,599.40 0.2% 42,828
7-Apr-21 71,692.90 0.8% 188 4,148 1,596.60 3.0% 42,451
6-Apr-21 71,111.45 0.7% 183 3,757 1,549.65 0.1% 19,902
5-Apr-21 70,591.75 0.4% 197 5,005 1,547.75 0.2% 22,903
4-Apr-21 70,302.70 0.0% 308 7,016 1,544.60 1.1% 21,354
3-Apr-21 70,289.30 -1.7% 459 6,459 1,528.55 -2.8% 35,457
2-Apr-21 71,509.95 -0.8% 314 5,388 1,572.10 0.0% 26,983
1-Apr-21 72,070.35 -1.1% 1,955 8,937 1,571.45 -0.6% 33,892
31-Mar-21 72,845.50 -0.7% 645 5,016 1,580.60 -1.2% 45,241
30-Mar-21 73,385.45 1.0% 731 11,901 1,599.45 1.6% 47,586
29-Mar-21 72,637.00 0.0% 631 9,668 1,574.25 -2.5% 55,468
28-Mar-21 72,628.80 0.7% 395 4,426 1,614.40 -0.1% 27,065
27-Mar-21 72,106.75 2.9% 1,697 7,984 1,616.55 2.5% 33,735
26-Mar-21 70,105.60 -2.3% 410 4,823 1,576.90 -0.6% 26,826
25-Mar-21 71,750.55 1.4% 1,747 5,414 1,586.15 -1.3% 31,126
24-Mar-21 70,737.90 0.2% 371 3,989 1,607.20 -1.4% 29,632
23-Mar-21 70,622.40 -0.6% 307 3,821 1,630.35 0.1% 32,075
22-Mar-21 71,049.20 -1.2% 475 5,347 1,629.40 -0.9% 40,654
21-Mar-21 71,939.45 -0.1% 504 7,756 1,644.65 1.4% 48,418
20-Mar-21 72,019.95 0.7% 975 10,260 1,621.65 0.5% 49,410
19-Mar-21 71,525.05 2.4% 789 7,298 1,612.80 4.2% 66,766
18-Mar-21 69,826.60 -0.7% 735 4,799 1,548.00 1.0% 67,317
17-Mar-21 70,318.95 2.5% 910 12,304 1,532.65 0.6% 49,908
16-Mar-21 68,617.60 0.2% 5,329 9,654 1,523.75 1.0% 63,936
15-Mar-21 68,489.75 -0.3% 1,520 21,197 1,508.25 -7.0% 83,672
14-Mar-21 68,712.20 -0.8% 627 12,193 1,622.00 -1.7% 65,235
13-Mar-21 69,259.00 -3.7% 1,359 19,860 1,650.30 ### 87,482
12-Mar-21 71,913.15 4.9% 4,173 29,028 1,884.35 3.6% 69,879
11-Mar-21 68,565.90 0.6% 1,121 8,102 1,818.10 -1.1% 22,344
10-Mar-21 68,180.80 1.8% 640 6,008 1,837.95 1.7% 18,012
9-Mar-21 66,951.25 -1.3% 453 7,203 1,807.05 -1.6% 23,306
8-Mar-21 67,847.20 -1.5% 3,208 7,157 1,836.60 -1.8% 28,877
7-Mar-21 68,909.25 -1.5% 370 6,431 1,871.15 0.8% 20,524
6-Mar-21 69,966.40 0.5% 444 6,857 1,856.00 1.1% 15,340
5-Mar-21 69,619.15 0.7% 367 3,327 1,835.45 -1.8% 21,420
4-Mar-21 69,127.55 0.3% 378 7,715 1,868.60 -0.3% 24,228
3-Mar-21 68,945.85 -2.1% 659 7,680 1,873.70 -2.6% 37,367
2-Mar-21 70,433.50 0.2% 378 4,005 1,923.25 0.9% 42,951
1-Mar-21 70,272.30 -1.9% 425 7,410 1,906.15 -3.3% 24,667
28-Feb-21 71,623.05 -0.5% 556 6,503 1,972.00 -0.1% 18,714
27-Feb-21 71,990.10 -0.2% 504 11,548 1,974.30 0.3% 38,600
26-Feb-21 72,169.45 -0.4% 334 4,998 1,967.90 0.2% 13,157
25-Feb-21 72,423.15 -0.7% 355 9,006 1,964.90 -1.9% 35,399
24-Feb-21 72,941.70 0.6% 532 5,587 2,002.75 2.3% 50,391
23-Feb-21 72,507.55 -0.5% 1,071 6,757 1,958.40 -0.9% 21,241
22-Feb-21 72,877.95 2.4% 649 9,189 1,976.75 1.7% 49,259
21-Feb-21 71,200.10 0.0% 416 4,477 1,942.90 -0.2% 27,502
20-Feb-21 71,191.60 0.0% 667 9,083 1,946.55 1.4% 35,195
19-Feb-21 71,222.45 -1.4% 520 7,345 1,919.25 -1.3% 22,563
18-Feb-21 72,249.65 -0.1% 592 7,348 1,945.15 -0.3% 32,112
17-Feb-21 72,348.15 -1.6% 687 10,899 1,950.70 0.1% 18,900
16-Feb-21 73,512.65 0.8% 675 10,193 1,948.65 0.0% 28,146
15-Feb-21 72,958.70 -1.4% 749 14,788 1,949.35 -2.7% 53,559
14-Feb-21 74,017.35 1.8% 1,222 17,525 2,003.35 2.8% 54,990
13-Feb-21 72,709.20 2.9% 1,592 29,133 1,948.45 1.6% 82,252
12-Feb-21 70,691.50 1.2% 1,049 12,046 1,918.45 4.5% 59,348
11-Feb-21 69,860.75 0.7% 1,493 5,124 1,836.05 0.3% 18,599
10-Feb-21 69,404.15 0.3% 716 7,912 1,831.00 2.2% 29,167
9-Feb-21 69,205.90 2.1% 1,234 14,066 1,791.35 1.1% 39,730
8-Feb-21 67,780.65 2.8% 1,647 9,214 1,772.40 3.0% 43,902
7-Feb-21 65,908.25 -0.1% 637 5,784 1,721.20 -0.2% 9,057
6-Feb-21 65,996.85 -0.9% 454 6,460 1,724.50 -0.5% 13,231
5-Feb-21 66,591.35 -1.9% 377 6,244 1,733.45 -1.0% 19,435
4-Feb-21 67,909.30 -0.4% 489 4,898 1,751.30 0.6% 28,938
3-Feb-21 68,164.50 1.6% 476 7,178 1,740.45 1.0% 51,342
2-Feb-21 67,080.55 0.4% 366 5,214 1,722.90 1.2% 40,611
1-Feb-21 66,794.75 -0.1% 375 5,830 1,701.70 -1.0% 29,494
31-Jan-21 66,835.95 0.8% 879 9,024 1,719.40 -0.9% 20,184
30-Jan-21 66,301.50 0.1% 461 5,838 1,734.70 -0.5% 11,784
29-Jan-21 66,213.90 -3.5% 896 11,678 1,743.60 -2.6% 46,280
28-Jan-21 68,626.30 -1.2% 388 7,987 1,790.60 -1.4% 18,639
27-Jan-21 69,427.05 -0.2% 260 8,735 1,816.40 -1.0% 11,594
26-Jan-21 69,534.65 -1.0% 290 2,739 1,835.35 -0.4% 19,759
25-Jan-21 70,215.25 1.1% 657 10,178 1,843.25 1.2% 24,653
24-Jan-21 69,450.80 0.6% 308 5,505 1,821.00 0.5% 15,860
23-Jan-21 69,063.05 -0.7% 473 9,563 1,811.15 -1.3% 35,384
22-Jan-21 69,520.45 -0.4% 389 4,610 1,834.45 -0.3% 27,567
21-Jan-21 69,801.80 1.5% 750 12,159 1,839.50 3.5% 99,340
20-Jan-21 68,782.35 -1.0% 329 4,128 1,776.50 0.0% 14,122
19-Jan-21 69,477.50 -0.2% 857 10,991 1,776.95 0.3% 38,807
18-Jan-21 69,607.30 2.1% 797 12,710 1,770.90 1.4% 38,150
17-Jan-21 68,183.50 0.6% 1,438 18,813 1,746.35 1.8% 135,018
16-Jan-21 67,743.45 -0.9% 675 5,488 1,716.30 -1.8% 63,697
15-Jan-21 68,371.55 1.6% 1,527 20,028 1,747.55 0.5% 23,343
14-Jan-21 67,286.50 3.5% 2,443 39,944 1,738.55 1.5% 26,805
13-Jan-21 64,984.80 0.0% 479 4,127 1,712.55 0.6% 19,093
12-Jan-21 65,009.85 -1.0% 459 5,123 1,702.10 -0.8% 30,408
11-Jan-21 65,691.35 -2.4% 1,838 8,918 1,716.30 -4.1% 56,286
10-Jan-21 67,309.90 1.7% 1,006 9,355 1,789.50 5.6% 63,477
9-Jan-21 66,206.65 0.9% 531 5,375 1,695.05 0.4% 114,648
8-Jan-21 65,640.65 -0.5% 369 4,284 1,687.65 0.2% 15,623
7-Jan-21 65,943.95 -0.6% 397 6,273 1,683.45 0.6% 19,803
6-Jan-21 66,327.75 -0.5% 449 7,407 1,673.65 -1.0% 15,240
5-Jan-21 66,647.40 3.0% 1,185 15,489 1,690.80 0.4% 31,371
4-Jan-21 64,731.95 2.5% 607 10,783 1,684.55 0.8% 19,872
3-Jan-21 63,142.40 0.1% 536 5,887 1,671.80 0.0% 28,829
2-Jan-21 63,075.75 0.0% 255 4,021 1,671.05 -0.4% 20,314
1-Jan-21 63,051.20 -0.7% 257 7,750 1,678.10 -0.4% 19,526
31-Dec-20 63,474.90 -0.2% 500 12,588 1,684.35 -2.0% 28,630
30-Dec-20 63,628.45 -0.1% 86 922 1,718.45 -0.5% 2,713
29-Dec-20 63,685.65 -0.2% 181 3,556 1,726.80 -0.6% 22,060
28-Dec-20 63,834.80 0.3% 200 4,423 1,736.35 0.3% 15,218
27-Dec-20 63,619.00 -0.1% 341 7,701 1,731.70 0.2% 22,677
26-Dec-20 63,701.30 -0.3% 206 5,189 1,727.75 0.0% 16,848
25-Dec-20 63,863.55 0.5% 310 5,284 1,728.60 0.6% 21,410
24-Dec-20 63,547.40 -1.8% 637 8,383 1,718.90 -2.1% 28,199
23-Dec-20 64,701.25 0.1% 401 4,704 1,755.15 0.7% 12,171
22-Dec-20 64,666.80 0.7% 534 6,744 1,742.85 -0.1% 28,049
21-Dec-20 64,214.60 1.6% 701 10,353 1,744.85 1.6% 30,963
20-Dec-20 63,195.65 0.4% 537 13,683 1,717.70 0.7% 21,404
19-Dec-20 62,953.30 -0.4% 3,402 9,071 1,705.75 0.0% 18,772
18-Dec-20 63,228.45 0.4% 731 14,576 1,705.40 -0.5% 28,209
17-Dec-20 62,993.70 1.7% 1,492 25,187 1,714.25 1.2% 25,354
16-Dec-20 61,940.75 0.3% 764 15,835 1,693.15 1.4% 37,415
15-Dec-20 61,759.05 -1.6% 657 6,870 1,669.65 -0.3% 31,902
14-Dec-20 62,745.05 0.0% 637 11,340 1,675.35 -0.6% 46,508
13-Dec-20 62,752.00 -0.3% 1,479 15,442 1,686.00 -2.7% 41,557
12-Dec-20 62,927.95 -0.6% 1,427 17,031 1,733.20 -0.5% 38,840
11-Dec-20 63,288.70 -1.3% 488 8,728 1,741.95 -1.4% 27,527
10-Dec-20 64,138.05 -0.1% 899 15,543 1,767.25 -0.7% 58,489
9-Dec-20 64,205.85 -1.1% 641 9,349 1,779.60 -0.7% 30,703
8-Dec-20 64,934.90 0.8% 2,635 20,041 1,791.55 1.7% 35,498
7-Dec-20 64,431.15 0.9% 454 12,616 1,761.65 -0.1% 15,168
6-Dec-20 63,873.45 -0.9% 473 6,532 1,763.60 0.1% 19,322
5-Dec-20 64,425.10 -1.3% 750 8,725 1,761.00 -0.9% 33,647
4-Dec-20 65,255.15 1.3% 930 10,388 1,777.50 1.5% 38,848
3-Dec-20 64,434.25 0.7% 835 8,300 1,751.05 1.6% 43,212
2-Dec-20 63,967.45 -0.7% 390 7,529 1,724.30 -0.6% 27,167
1-Dec-20 64,391.10 -0.9% 497 5,016 1,734.60 0.1% 19,999
30-Nov-20 64,974.60 0.9% 971 13,562 1,733.45 -0.1% 42,912
29-Nov-20 64,426.95 0.2% 1,463 6,756 1,734.55 1.7% 66,270
28-Nov-20 64,300.25 -1.3% 685 8,632 1,705.85 -1.5% 24,769
27-Nov-20 65,145.80 1.5% 1,068 9,059 1,731.75 1.5% 34,490
26-Nov-20 64,170.55 2.0% 3,255 11,820 1,705.55 2.7% 61,621
25-Nov-20 62,904.35 0.0% 339 5,035 1,661.05 0.5% 32,862
24-Nov-20 62,900.75 -0.1% 913 12,683 1,653.40 0.2% 74,004
23-Nov-20 62,953.50 -0.2% 400 7,912 1,650.10 0.0% 59,622
22-Nov-20 63,090.50 0.5% 619 7,876 1,650.20 -1.3% 58,411
21-Nov-20 62,789.30 0.3% 835 12,476 1,671.20 2.6% 42,241
20-Nov-20 62,603.05 -1.3% 856 14,404 1,628.30 -2.8% 87,587
19-Nov-20 63,422.75 -0.4% 884 8,783 1,675.55 -1.6% 47,949
18-Nov-20 63,668.60 -1.4% 901 12,643 1,702.60 -1.6% 39,531
17-Nov-20 64,586.30 -1.9% 1,411 11,287 1,730.90 1.1% 48,689
16-Nov-20 65,824.75 3.2% 1,858 15,564 1,711.35 0.7% 78,273
15-Nov-20 63,787.10 -0.1% 795 11,840 1,700.05 0.3% 37,480
14-Nov-20 63,882.30 -0.2% 2,502 16,985 1,694.90 0.0% 52,830
13-Nov-20 64,015.25 -2.6% 2,005 14,500 1,694.75 0.4% 79,237
12-Nov-20 65,757.55 -1.4% 928 10,520 1,688.20 -4.4% 93,588
11-Nov-20 66,720.95 -1.6% 949 11,981 1,766.15 -2.5% 47,903
10-Nov-20 67,776.20 2.1% 1,354 23,514 1,812.10 4.5% 112,709
9-Nov-20 66,395.10 -4.0% 11,047 47,845 1,734.10 -8.8% 264,153
8-Nov-20 69,176.25 -2.3% 584 14,610 1,902.35 -1.2% 92,667
7-Nov-20 70,805.05 2.2% 1,888 17,215 1,926.05 2.7% 122,042
6-Nov-20 69,273.05 0.1% 506 7,528 1,874.80 0.0% 24,865
5-Nov-20 69,221.40 0.1% 499 8,841 1,874.85 1.2% 34,440
4-Nov-20 69,131.15 0.5% 632 8,239 1,853.50 -1.0% 22,310
3-Nov-20 68,778.20 -1.6% 520 8,582 1,871.95 -0.1% 23,507
2-Nov-20 69,915.65 -0.5% 470 8,637 1,873.05 -0.3% 51,162
1-Nov-20 70,283.25 2.0% 1,452 16,387 1,877.90 2.0% 77,611
31-Oct-20 68,898.05 0.1% 442 6,308 1,841.30 -0.4% 27,304
30-Oct-20 68,829.20 -0.4% 735 11,184 1,848.05 1.1% 32,566
29-Oct-20 69,098.85 -1.6% 778 7,182 1,828.45 -1.3% 41,651
28-Oct-20 70,194.15 0.4% 1,644 16,349 1,852.15 -0.4% 50,533
27-Oct-20 69,879.85 -0.2% 681 7,118 1,859.00 -1.8% 82,094
26-Oct-20 70,004.50 0.8% 737 8,434 1,893.45 1.0% 31,485
25-Oct-20 69,419.65 -0.3% 439 5,398 1,874.70 -0.3% 27,344
24-Oct-20 69,641.10 -0.4% 545 6,505 1,880.40 0.0% 39,110
23-Oct-20 69,947.60 1.0% 883 10,291 1,879.60 0.9% 72,109
22-Oct-20 69,227.40 -0.5% 803 9,263 1,862.20 -1.0% 68,641
21-Oct-20 69,589.30 -0.3% 1,144 1,539 1,881.50 -1.0% 87,947
20-Oct-20 69,776.15 -0.6% 549 10,221 1,900.20 0.9% 86,761
19-Oct-20 70,221.25 -0.6% 872 12,201 1,883.15 1.0% 89,110
18-Oct-20 70,645.50 0.4% 648 8,300 1,865.30 0.5% 57,866
17-Oct-20 70,339.80 -0.7% 775 11,002 1,856.75 -0.3% 84,487
16-Oct-20 70,827.65 3.7% 1,232 16,735 1,863.15 3.7% 123,676
15-Oct-20 68,329.10 -0.6% 658 10,072 1,796.15 -0.3% 39,415
14-Oct-20 68,741.05 -0.3% 884 15,509 1,801.60 -0.5% 55,647
13-Oct-20 68,928.70 0.5% 962 10,368 1,810.10 1.5% 57,542
12-Oct-20 68,592.55 -1.8% 1,127 10,377 1,783.45 -1.3% 38,076
11-Oct-20 69,876.15 -1.5% 1,150 12,316 1,807.85 -1.6% 51,068
10-Oct-20 70,927.65 -1.0% 1,320 10,644 1,836.80 -1.8% 40,092
9-Oct-20 71,615.60 -0.2% 613 7,666 1,870.15 0.1% 46,038
8-Oct-20 71,733.65 0.0% 1,176 11,042 1,868.10 0.9% 60,903
7-Oct-20 71,708.25 -0.3% 1,046 9,973 1,851.30 -0.5% 46,566
6-Oct-20 71,945.60 -1.1% 1,350 15,153 1,860.85 -0.6% 51,136
5-Oct-20 72,764.35 2.3% 1,511 19,573 1,872.80 0.8% 73,459
4-Oct-20 71,102.60 -1.7% 2,128 19,049 1,858.25 -0.8% 164,567
3-Oct-20 72,307.50 -1.2% 1,955 23,590 1,873.05 -1.7% 205,363
2-Oct-20 73,181.90 0.5% 2,178 24,677 1,905.85 -0.1% 78,503
1-Oct-20 72,835.20 2.6% 2,937 33,946 1,907.20 0.8% 97,583
30-Sep-20 70,989.40 3.1% 4,256 39,075 1,891.80 0.0% 107,047
29-Sep-20 68,840.05 0.2% 1,226 10,469 1,892.15 0.0% 165,167
28-Sep-20 68,670.30 0.8% 1,532 15,435 1,891.75 1.2% 182,202
27-Sep-20 68,155.60 0.6% 1,108 7,478 1,869.90 1.2% 157,901
26-Sep-20 67,719.10 -0.7% 1,691 15,738 1,847.90 3.5% 253,490
25-Sep-20 68,203.80 4.0% 3,165 27,596 1,786.25 6.2% 252,971
24-Sep-20 65,586.30 0.6% 784 6,625 1,682.55 0.5% 66,859
23-Sep-20 65,218.55 0.6% 814 7,921 1,673.65 0.4% 84,772
22-Sep-20 64,821.70 -0.9% 1,243 10,018 1,667.65 -0.9% 52,150
21-Sep-20 65,391.35 2.5% 1,158 15,831 1,682.90 0.8% 69,458
20-Sep-20 63,791.95 2.1% 1,826 20,131 1,669.25 -1.7% 112,384
19-Sep-20 62,501.30 -1.9% 1,141 11,106 1,698.45 -2.6% 98,972
18-Sep-20 63,708.45 -0.9% 1,635 19,116 1,744.40 0.1% 128,278
17-Sep-20 64,291.70 -2.4% 1,255 13,002 1,742.20 -1.9% 91,877
16-Sep-20 65,877.85 -1.7% 1,895 15,118 1,775.10 -3.8% 159,751
15-Sep-20 67,045.20 -1.5% 2,214 21,701 1,845.10 0.7% 295,991
14-Sep-20 68,087.60 3.2% 2,476 28,781 1,832.45 7.8% 352,463
13-Sep-20 65,990.90 0.3% 1,057 14,100 1,699.15 3.9% 119,609
12-Sep-20 65,781.70 0.4% 848 10,189 1,635.70 0.6% 42,860
11-Sep-20 65,493.25 -0.9% 1,034 9,995 1,626.00 -2.2% 75,156
10-Sep-20 66,091.65 0.2% 1,726 15,027 1,661.75 1.1% 89,906
9-Sep-20 65,951.05 -1.1% 1,292 17,167 1,643.20 -3.5% 156,774
8-Sep-20 66,658.85 -1.4% 1,345 16,105 1,701.95 1.9% 115,830
7-Sep-20 67,586.35 -0.7% 987 12,208 1,669.90 0.4% 97,593
6-Sep-20 68,086.35 1.6% 2,531 20,751 1,663.95 2.7% 234,995
5-Sep-20 66,985.25 -2.5% 3,441 28,669 1,620.30 -1.8% 194,522
4-Sep-20 68,712.35 0.4% 1,701 17,264 1,649.50 3.8% 241,494
3-Sep-20 68,441.10 0.8% 1,580 17,924 1,588.35 4.4% 130,290
2-Sep-20 67,901.00 -1.5% 1,980 17,996 1,520.80 -1.5% 223,255
1-Sep-20 68,954.80 -0.1% 3,881 50,104 1,543.65 -0.3% 153,380
31-Aug-20 69,018.00 3.9% 5,453 43,642 1,548.10 6.0% 249,301
30-Aug-20 66,444.60 4.3% 2,587 28,579 1,461.10 0.6% 66,124
29-Aug-20 63,692.30 0.7% 1,228 12,079 1,452.90 0.4% 65,038
28-Aug-20 63,244.00 -0.4% 968 9,607 1,446.85 -1.4% 77,196
27-Aug-20 63,521.40 0.5% 1,010 12,427 1,466.90 2.2% 91,074
26-Aug-20 63,181.90 0.8% 1,170 12,089 1,434.70 0.4% 52,263
25-Aug-20 62,662.20 1.2% 2,535 23,539 1,428.55 -1.5% 57,502
24-Aug-20 61,902.55 2.1% 1,393 21,463 1,450.30 0.3% 68,889
23-Aug-20 60,613.80 0.1% 723 10,623 1,445.95 0.7% 58,411
22-Aug-20 60,540.45 -2.4% 3,575 20,550 1,435.90 -1.9% 64,415
21-Aug-20 62,057.45 2.1% 1,527 17,051 1,463.60 5.9% 143,934
20-Aug-20 60,766.15 -0.4% 770 7,631 1,382.30 0.5% 34,079
19-Aug-20 61,010.05 -0.2% 1,329 14,389 1,375.40 -0.4% 97,132
18-Aug-20 61,102.65 0.2% 1,506 18,995 1,381.45 3.3% 93,429
17-Aug-20 61,004.25 0.2% 1,024 12,463 1,337.35 0.2% 49,419
16-Aug-20 60,877.95 0.3% 1,589 14,263 1,334.85 0.8% 37,763
15-Aug-20 60,723.85 1.6% 2,704 24,685 1,324.15 0.8% 45,140
14-Aug-20 59,744.85 0.2% 1,566 19,147 1,313.10 1.3% 53,027
13-Aug-20 59,601.30 2.2% 2,153 24,086 1,296.60 -0.1% 99,249
12-Aug-20 58,312.25 -2.7% 1,877 19,851 1,297.45 -2.6% 107,415
11-Aug-20 59,904.90 1.2% 2,282 20,169 1,331.65 0.9% 100,261
10-Aug-20 59,184.15 -0.5% 1,145 19,247 1,320.20 -0.1% 88,215
9-Aug-20 59,487.95 2.8% 4,157 36,778 1,321.30 2.5% 142,676
8-Aug-20 57,854.30 -0.4% 2,624 20,754 1,288.45 0.0% 1,529,690
7-Aug-20 58,071.60 3.6% 3,079 28,250 1,287.95 0.6% 103,074
6-Aug-20 56,034.05 1.1% 2,525 23,491 1,280.40 1.1% 126,532
5-Aug-20 55,438.70 -1.8% 3,110 43,538 1,267.00 0.8% 81,685
4-Aug-20 56,428.85 -0.7% 2,759 15,441 1,256.40 -0.1% 71,620
3-Aug-20 56,854.50 7.3% 11,925 82,609 1,258.10 2.9% 216,518
2-Aug-20 52,981.35 1.8% 1,665 18,744 1,223.20 6.1% 196,284
1-Aug-20 52,063.20 0.3% 703 9,186 1,153.15 -0.9% 43,017
31-Jul-20 51,914.55 0.7% 692 12,197 1,163.50 0.6% 66,465
30-Jul-20 51,558.65 -1.0% 1,873 9,537 1,156.45 -1.0% 71,542
29-Jul-20 52,101.20 -0.2% 1,401 6,731 1,168.15 0.3% 56,632
28-Jul-20 52,224.00 0.4% 565 7,600 1,165.20 0.0% 64,025
27-Jul-20 52,017.05 0.2% 776 12,544 1,165.50 1.1% 83,555
26-Jul-20 51,931.90 -1.5% 1,632 8,861 1,152.95 -2.3% 90,076
25-Jul-20 52,717.05 1.8% 2,097 13,943 1,180.40 -0.1% 139,363
24-Jul-20 51,792.45 0.5% 2,723 14,966 1,181.40 1.1% 88,032
23-Jul-20 51,545.70 0.2% 1,979 13,966 1,168.95 1.0% 94,556
22-Jul-20 51,426.85 3.4% 2,114 22,055 1,157.30 2.3% 127,108
21-Jul-20 49,755.40 -0.8% 1,346 13,002 1,131.35 1.3% 144,877
20-Jul-20 50,146.15 -0.4% 916 4,084 1,116.50 -0.5% 75,513
19-Jul-20 50,341.75 0.6% 590 4,347 1,122.30 -0.7% 57,416
18-Jul-20 50,065.00 -1.0% 1,057 10,380 1,129.90 0.2% 97,896
17-Jul-20 50,555.30 1.0% 1,687 16,212 1,127.10 3.8% 100,827
16-Jul-20 50,038.25 -0.4% 1,057 8,012 1,085.50 -1.8% 78,432
15-Jul-20 50,261.10 -1.2% 591 5,866 1,105.45 -1.5% 46,145
14-Jul-20 50,859.25 -1.0% 577 5,749 1,122.55 -2.3% 75,555
13-Jul-20 51,396.15 -0.3% 619 4,384 1,149.45 0.6% 40,931
12-Jul-20 51,555.55 0.0% 701 7,391 1,142.30 -1.4% 70,439
11-Jul-20 51,541.30 2.3% 1,406 13,393 1,158.25 0.9% 91,237
10-Jul-20 50,380.70 0.3% 1,695 21,900 1,147.45 -2.5% 323,484
9-Jul-20 50,218.95 -1.6% 1,650 17,664 1,176.65 -1.4% 75,742
8-Jul-20 51,019.60 -1.1% 4,688 39,215 1,193.35 0.4% 87,458
7-Jul-20 51,577.10 -1.9% 1,340 10,660 1,188.95 -1.6% 59,959
6-Jul-20 52,569.75 1.7% 1,247 11,729 1,207.75 3.4% 83,210
5-Jul-20 51,677.45 -0.5% 955 12,635 1,167.85 -1.1% 97,471
4-Jul-20 51,911.40 -2.5% 1,129 12,036 1,180.70 -2.0% 53,498
3-Jul-20 53,266.75 0.4% 1,506 6,477 1,205.40 1.7% 127,981
2-Jul-20 53,034.70 1.1% 700 8,561 1,185.65 1.6% 52,717
1-Jul-20 52,449.80 0.3% 629 7,489 1,167.15 -1.0% 47,974
30-Jun-20 52,299.65 1.3% 1,012 23,689 1,179.35 0.4% 51,603
29-Jun-20 51,635.95 -0.7% 962 9,801 1,174.50 -1.3% 46,824
28-Jun-20 52,007.95 -1.9% 1,404 13,607 1,189.65 -1.6% 89,985
27-Jun-20 53,009.65 -1.1% 1,261 9,948 1,209.45 1.0% 68,410
26-Jun-20 53,587.30 1.0% 1,046 15,203 1,197.00 0.9% 126,708
25-Jun-20 53,080.20 -0.4% 1,730 13,559 1,186.75 -1.0% 86,493
24-Jun-20 53,293.65 -2.8% 2,357 22,090 1,198.50 -0.5% 124,528
23-Jun-20 54,856.55 -0.9% 3,066 18,119 1,204.30 -2.2% 96,901
22-Jun-20 55,340.50 4.4% 4,535 35,021 1,231.25 1.1% 115,916
21-Jun-20 53,001.15 3.4% 1,187 14,460 1,217.30 3.3% 98,560
20-Jun-20 51,255.30 -0.3% 697 5,351 1,178.15 -1.6% 61,744
19-Jun-20 51,425.50 -0.4% 1,921 14,670 1,197.00 0.4% 114,757
18-Jun-20 51,631.05 2.5% 1,072 8,444 1,192.25 0.8% 38,839
17-Jun-20 50,353.60 -0.1% 610 7,045 1,182.95 -0.8% 83,339
16-Jun-20 50,407.75 2.5% 1,481 9,526 1,192.30 1.1% 123,737
15-Jun-20 49,180.20 0.8% 1,036 8,367 1,179.20 1.4% 104,836
14-Jun-20 48,781.15 -0.2% 1,214 7,871 1,162.90 0.7% 68,440
13-Jun-20 48,889.65 0.9% 677 9,163 1,154.70 2.2% 112,446
12-Jun-20 48,458.55 -0.4% 835 5,321 1,129.40 -1.1% 124,214
11-Jun-20 48,642.40 0.9% 1,002 10,685 1,141.80 0.6% 250,439
10-Jun-20 48,228.65 -1.5% 700 6,624 1,134.85 -0.7% 62,517
9-Jun-20 48,966.35 1.5% 1,188 10,845 1,142.95 1.2% 88,464
8-Jun-20 48,226.30 -1.3% 1,071 9,556 1,129.90 -2.0% 99,346
7-Jun-20 48,840.20 -2.0% 1,222 11,398 1,153.45 -4.2% 118,216
6-Jun-20 49,822.80 -3.3% 3,726 12,476 1,204.15 -3.9% 72,414
5-Jun-20 51,521.95 -1.2% 457 4,267 1,253.25 0.5% 87,892
4-Jun-20 52,136.15 -0.9% 669 13,605 1,247.30 -2.7% 123,595
3-Jun-20 52,626.80 -0.1% 1,307 14,182 1,282.45 3.4% 116,399
2-Jun-20 52,680.20 0.1% 849 7,681 1,239.80 -0.9% 171,329
1-Jun-20 52,625.80 0.6% 1,206 11,944 1,251.10 0.6% 51,902
31-May-20 52,336.65 -1.0% 1,024 8,233 1,243.55 -2.7% 57,928
30-May-20 52,884.45 2.8% 1,999 17,815 1,278.60 1.0% 67,770
29-May-20 51,462.05 2.7% 1,617 10,465 1,266.45 0.9% 48,533
28-May-20 50,123.95 -0.3% 600 8,158 1,254.80 -1.1% 73,434
27-May-20 50,299.05 -0.4% 1,634 13,166 1,269.00 0.5% 126,354
26-May-20 50,489.35 3.4% 2,133 16,302 1,262.40 2.5% 67,253
25-May-20 48,812.45 -0.2% 1,235 11,376 1,231.80 -2.2% 56,505
24-May-20 48,912.65 -2.0% 1,373 15,416 1,260.05 -1.5% 106,508
23-May-20 49,899.25 1.6% 1,972 35,735 1,279.65 5.0% 144,257
22-May-20 49,105.90 3.2% 4,701 13,814 1,219.25 2.0% 99,612
21-May-20 47,587.95 0.4% 2,874 8,314 1,195.25 2.9% 118,927
20-May-20 47,394.80 0.5% 774 7,607 1,161.05 0.8% 71,308
19-May-20 47,168.65 -0.7% 804 9,048 1,151.75 0.3% 62,654
18-May-20 47,510.95 1.1% 1,111 14,321 1,148.30 -0.1% 113,850
17-May-20 46,970.85 0.4% 1,516 16,524 1,149.80 -0.7% 109,020
16-May-20 46,805.25 -4.9% 1,474 13,855 1,158.45 -4.1% 58,739
15-May-20 49,198.85 -1.4% 1,167 14,112 1,207.70 -1.4% 70,908
14-May-20 49,883.60 -1.4% 1,376 11,124 1,224.60 -1.5% 80,844
13-May-20 50,589.65 1.0% 1,261 13,312 1,242.85 0.9% 77,012
12-May-20 50,094.05 -4.9% 1,667 24,843 1,231.85 -3.4% 91,029
11-May-20 52,696.35 -1.6% 1,464 15,517 1,275.65 -3.9% 116,061
10-May-20 53,528.05 2.7% 1,858 13,832 1,327.50 -0.4% 112,163
9-May-20 52,099.85 0.1% 4,157 27,056 1,333.25 2.1% 211,791
8-May-20 52,051.20 2.4% 1,799 18,329 1,305.95 7.0% 260,949
7-May-20 50,834.80 1.0% 1,033 11,676 1,220.50 1.7% 106,519
6-May-20 50,319.90 0.0% 2,198 22,877 1,200.25 -2.6% 116,916
5-May-20 50,305.90 1.4% 3,021 19,387 1,232.10 2.4% 106,815
4-May-20 49,607.65 -1.0% 2,354 22,450 1,203.60 -3.5% 125,944
3-May-20 50,086.95 4.4% 5,966 30,014 1,247.45 2.6% 120,254
2-May-20 47,990.15 0.2% 431 3,712 1,215.95 0.2% 8,066
1-May-20 47,903.95 3.1% 2,367 24,430 1,213.85 1.5% 90,945
30-Apr-20 46,455.00 -6.4% 5,493 37,965 1,196.50 -2.1% 160,627
29-Apr-20 49,605.65 -1.0% 2,475 15,490 1,222.10 -3.2% 145,855
28-Apr-20 50,111.40 0.3% 1,405 9,424 1,262.70 -0.4% 87,904
27-Apr-20 49,943.25 -1.0% 1,311 8,325 1,268.00 -3.6% 122,734
26-Apr-20 50,455.60 1.3% 2,681 22,623 1,314.75 1.1% 106,574
25-Apr-20 49,787.85 -1.5% 2,646 22,521 1,300.75 1.0% 115,521
24-Apr-20 50,552.90 -2.1% 2,690 23,916 1,287.80 -3.3% 187,153
23-Apr-20 51,617.00 3.6% 5,332 39,429 1,331.65 3.5% 318,819
22-Apr-20 49,842.45 -4.9% 3,937 19,866 1,286.50 -6.4% 234,796
21-Apr-20 52,413.90 -1.8% 1,933 14,336 1,375.00 -0.9% 44,237
20-Apr-20 53,357.50 0.5% 2,262 24,543 1,388.15 1.6% 161,310
19-Apr-20 53,108.85 -0.7% 1,843 12,551 1,366.90 -0.4% 55,805
18-Apr-20 53,494.85 -0.6% 2,023 18,743 1,372.55 -1.6% 94,639
17-Apr-20 53,805.05 0.1% 6,203 34,564 1,394.70 -0.1% 179,924
16-Apr-20 53,757.50 5.1% 7,567 42,292 1,395.80 1.9% 186,962
15-Apr-20 51,145.85 -1.4% 3,414 19,591 1,370.25 0.5% 129,292
14-Apr-20 51,877.70 1.8% 4,412 25,479 1,364.05 3.0% 180,100
13-Apr-20 50,937.35 4.8% 4,878 33,197 1,324.10 8.0% 300,816
12-Apr-20 48,584.80 -2.3% 10,260 76,122 1,226.25 -2.3% 452,476
11-Apr-20 49,734.45 6.7% 9,629 64,713 1,254.80 5.0% 273,190
10-Apr-20 46,599.10 2.1% 1,850 16,890 1,195.05 0.8% 104,817
9-Apr-20 45,630.65 -0.4% 1,651 18,111 1,186.15 0.3% 117,937
8-Apr-20 45,816.25 3.5% 4,643 38,540 1,182.95 0.3% 422,960
7-Apr-20 44,288.25 1.1% 2,042 15,927 1,179.65 1.2% 303,430
6-Apr-20 43,799.70 0.7% 2,378 21,206 1,165.55 2.6% 161,317
5-Apr-20 43,512.05 1.0% 2,780 33,084 1,136.25 0.7% 245,493
4-Apr-20 43,073.35 6.3% 4,230 35,959 1,128.30 6.0% 301,654
3-Apr-20 40,503.10 -1.4% 1,359 18,045 1,064.00 0.1% 152,711
2-Apr-20 41,064.25 1.0% 2,137 18,371 1,063.25 2.0% 181,612
1-Apr-20 40,648.25 4.1% 1,586 17,913 1,042.90 5.4% 177,221
31-Mar-20 39,043.50 -2.8% 1,417 16,133 989.60 -4.4% 98,265
30-Mar-20 40,158.40 0.3% 1,106 13,878 1,034.65 0.4% 127,197
29-Mar-20 40,042.65 0.4% 1,020 9,369 1,030.60 1.4% 163,740
28-Mar-20 39,886.30 1.0% 1,989 16,406 1,016.70 4.8% 345,423
27-Mar-20 39,497.85 1.7% 1,678 14,428 969.75 1.7% 463,900
26-Mar-20 38,827.35 4.1% 2,083 21,168 953.65 6.8% 365,294
25-Mar-20 37,312.45 -0.4% 725 5,262 892.85 -0.1% 66,017
24-Mar-20 37,449.00 -0.4% 666 6,960 894.15 -1.3% 53,002
23-Mar-20 37,605.00 0.3% 1,241 13,204 906.10 0.8% 68,594
22-Mar-20 37,490.80 3.2% 1,964 15,241 898.70 3.8% 178,378
21-Mar-20 36,319.00 -0.4% 508 8,695 866.15 0.5% 31,482
20-Mar-20 36,451.15 0.4% 675 10,211 862.10 -0.7% 41,691
19-Mar-20 36,292.15 1.4% 1,023 10,758 868.05 1.7% 62,081
18-Mar-20 35,795.25 0.9% 916 8,437 853.80 1.2% 66,156
17-Mar-20 35,488.80 -1.7% 805 6,810 843.95 -2.4% 59,450
16-Mar-20 36,091.70 -1.3% 1,251 5,577 864.80 -0.5% 46,557
15-Mar-20 36,577.70 0.0% 759 6,253 868.75 -2.0% 56,786
14-Mar-20 36,574.10 1.3% 679 5,045 886.35 0.9% 56,000
13-Mar-20 36,116.30 0.0% 524 4,491 878.55 0.1% 27,196
12-Mar-20 36,116.45 -1.6% 1,166 7,954 877.70 -0.5% 50,499
11-Mar-20 36,689.30 0.6% 1,696 14,507 881.90 0.4% 28,315
10-Mar-20 36,484.85 -1.6% 1,178 9,823 878.30 -3.4% 55,751
9-Mar-20 37,096.90 0.1% 2,035 8,284 908.85 -0.5% 52,294
8-Mar-20 37,065.35 -0.3% 2,188 8,740 913.35 0.6% 86,139
7-Mar-20 37,168.20 5.3% 8,289 28,926 908.30 6.1% 225,524
6-Mar-20 35,297.75 1.8% 1,283 8,309 855.95 0.7% 37,900
5-Mar-20 34,670.70 2.2% 2,035 10,148 850.10 -1.3% 45,921
4-Mar-20 33,910.45 0.5% 1,514 9,366 861.00 -0.3% 21,273
3-Mar-20 33,746.60 -0.2% 936 9,334 863.90 0.2% 38,751
2-Mar-20 33,797.95 -1.0% 742 4,274 862.40 -2.4% 102,405
1-Mar-20 34,146.60 0.4% 807 3,769 883.70 0.4% 86,140
29-Feb-20 34,016.10 0.3% 1,213 4,308 880.30 1.5% 81,819
28-Feb-20 33,922.40 -2.2% 881 4,821 867.70 -4.3% 111,499
27-Feb-20 34,700.45 1.6% 2,185 6,166 907.15 2.5% 104,801
26-Feb-20 34,141.70 -0.8% 944 5,259 885.30 0.8% 33,285
25-Feb-20 34,402.95 -2.4% 1,185 5,538 878.45 0.0% 58,693
24-Feb-20 35,252.00 1.3% 692 3,785 878.45 0.2% 36,264
23-Feb-20 34,795.25 0.9% 547 3,656 876.80 -0.9% 96,707
22-Feb-20 34,491.95 0.8% 1,232 8,115 884.65 2.9% 98,318
21-Feb-20 34,232.85 -0.9% 631 3,995 860.00 -1.0% 29,507
20-Feb-20 34,558.45 0.1% 697 5,128 868.55 0.6% 30,846
19-Feb-20 34,517.15 -2.0% 2,815 7,764 863.10 -1.4% 59,163
18-Feb-20 35,217.85 -0.1% 2,447 5,404 875.60 2.3% 68,806
17-Feb-20 35,261.40 0.0% 1,101 4,305 856.00 0.6% 23,068
16-Feb-20 35,277.75 0.5% 1,066 6,312 850.70 -0.4% 25,395
15-Feb-20 35,109.20 1.2% 1,321 7,606 854.15 -1.7% 48,251
14-Feb-20 34,695.85 -1.2% 1,283 10,171 868.70 -1.7% 40,016
13-Feb-20 35,123.45 4.4% 3,499 15,055 883.45 2.5% 81,871
12-Feb-20 33,630.25 1.6% 1,376 7,303 861.55 1.9% 184,549
11-Feb-20 33,084.95 -0.9% 7,353 15,793 845.40 -0.3% 106,335
10-Feb-20 33,372.75 1.5% 1,239 15,103 848.35 4.2% 226,657
9-Feb-20 32,879.60 3.1% 2,294 8,766 814.40 2.6% 54,410
8-Feb-20 31,880.15 1.7% 723 2,856 793.95 2.7% 52,087
7-Feb-20 31,361.40 -1.0% 1,650 5,841 773.10 -4.7% 119,629
6-Feb-20 31,677.40 -0.2% 595 4,284 811.35 -1.3% 43,869
5-Feb-20 31,748.25 -0.3% 1,012 4,146 821.85 -1.1% 59,855
4-Feb-20 31,842.80 -1.3% 686 3,800 830.75 -1.0% 66,016
3-Feb-20 32,250.65 2.9% 1,428 9,127 839.00 0.8% 90,791
2-Feb-20 31,344.20 -1.1% 1,122 5,243 832.20 -2.8% 92,166
1-Feb-20 31,679.45 0.1% 1,246 5,178 855.85 -1.5% 51,945
31-Jan-20 31,659.45 -0.7% 898 5,612 868.45 -0.4% 39,905
30-Jan-20 31,888.30 -0.3% 909 3,641 871.85 -0.5% 75,688
29-Jan-20 31,972.65 -0.7% 2,074 3,867 876.60 -1.7% 38,654
28-Jan-20 32,212.70 -1.1% 1,437 4,481 891.90 -1.5% 37,001
27-Jan-20 32,585.90 -0.2% 444 2,255 905.05 -0.3% 31,334
26-Jan-20 32,638.10 -1.1% 1,035 5,160 907.95 0.5% 60,049
25-Jan-20 33,000.00 -0.7% 518 3,400 903.55 0.1% 35,455
24-Jan-20 33,245.95 -0.5% 421 1,426 902.50 0.2% 52,786
23-Jan-20 33,413.70 0.2% 673 3,984 900.55 -1.4% 54,647
22-Jan-20 33,347.60 0.1% 874 3,930 913.25 0.5% 59,852
21-Jan-20 33,326.15 -1.4% 866 2,861 908.30 -1.8% 37,492
20-Jan-20 33,806.25 1.0% 958 5,849 924.85 -0.7% 50,340
19-Jan-20 33,455.65 -0.4% 531 2,884 931.50 0.4% 34,510
18-Jan-20 33,585.50 3.3% 1,644 7,921 927.35 2.4% 69,240
17-Jan-20 32,522.30 1.9% 970 8,835 905.80 0.3% 55,311
16-Jan-20 31,926.55 2.1% 1,448 6,196 903.35 -0.5% 83,523
15-Jan-20 31,256.60 -1.7% 1,267 10,561 908.10 -1.9% 57,046
14-Jan-20 31,788.20 -0.7% 860 5,300 925.80 -2.2% 44,729
13-Jan-20 32,025.80 -1.7% 1,133 5,332 946.60 -1.7% 40,963
12-Jan-20 32,579.30 -0.9% 875 4,674 962.75 -4.1% 58,362
11-Jan-20 32,881.00 0.2% 580 5,231 1,003.40 -0.2% 20,576
10-Jan-20 32,820.20 -0.6% 752 3,289 1,005.10 -0.5% 28,143
9-Jan-20 33,022.45 0.3% 872 5,103 1,009.90 -0.4% 21,387
8-Jan-20 32,937.95 -0.9% 4,934 3,899 1,014.45 -0.9% 27,597
7-Jan-20 33,240.30 1.1% 2,314 9,344 1,023.65 1.2% 44,636
6-Jan-20 32,867.35 -1.4% 1,142 8,083 1,011.05 -0.4% 47,010
5-Jan-20 33,337.75 -1.0% 2,485 7,771 1,014.80 -1.8% 47,708
4-Jan-20 33,677.15 -0.2% 885 5,052 1,033.30 -0.9% 29,495
3-Jan-20 33,759.60 -0.2% 740 3,867 1,043.20 -0.9% 34,278
2-Jan-20 33,831.10 0.4% 816 3,695 1,053.20 -0.6% 38,769
1-Jan-20 33,679.95 0.7% 2,064 9,253 1,059.50 -3.4% 32,139
31-Dec-19 33,450.00 -2.1% 5,010 31,798 1,096.90 0.3% 27,746
30-Dec-19 34,164.50 1.1% 1,922 8,833 1,093.50 -0.4% 44,784
29-Dec-19 33,791.60 -1.1% 2,088 10,273 1,097.70 -5.9% 87,312
28-Dec-19 34,178.35 -1.8% 1,320 11,105 1,166.25 4.1% 129,896
27-Dec-19 34,787.60 -2.4% 1,372 8,962 1,119.90 -2.2% 53,547
26-Dec-19 35,625.50 0.6% 869 3,045 1,145.65 -0.3% 39,313
25-Dec-19 35,413.60 -0.4% 1,593 6,137 1,148.85 4.1% 65,243
24-Dec-19 35,552.70 -1.3% 985 5,823 1,103.55 -1.4% 30,577
23-Dec-19 36,028.30 -2.0% 1,507 5,223 1,119.25 -1.4% 21,037
22-Dec-19 36,781.20 0.3% 842 4,642 1,134.65 -1.1% 50,078
21-Dec-19 36,686.95 0.5% 1,217 4,193 1,147.30 2.1% 34,931
20-Dec-19 36,499.15 0.5% 2,036 11,221 1,123.90 0.0% 61,879
19-Dec-19 36,329.20 1.4% 2,077 9,784 1,124.05 4.8% 47,325
18-Dec-19 35,825.70 1.0% 1,680 4,798 1,072.85 -0.7% 9,587
17-Dec-19 35,459.75 -1.0% 1,273 5,444 1,080.95 -0.5% 19,426
16-Dec-19 35,829.75 -0.7% 1,062 3,568 1,086.10 1.1% 38,835
15-Dec-19 36,083.40 0.9% 1,199 5,803 1,074.25 2.5% 20,064
14-Dec-19 35,775.95 -2.9% 1,255 7,376 1,047.55 -1.1% 18,901
13-Dec-19 36,826.05 -1.4% 1,247 4,163 1,059.45 -1.1% 22,448
12-Dec-19 37,364.60 -2.6% 1,291 5,483 1,071.60 -1.2% 18,855
11-Dec-19 38,368.50 1.7% 2,142 14,028 1,084.15 2.1% 42,217
10-Dec-19 37,720.75 2.5% 1,940 9,671 1,061.60 1.8% 27,400
9-Dec-19 36,798.15 1.9% 1,279 8,080 1,043.25 -0.9% 33,704
8-Dec-19 36,124.20 2.3% 1,630 8,607 1,052.45 -2.1% 34,725
7-Dec-19 35,298.75 1.4% 2,201 8,465 1,075.45 -2.3% 38,178
6-Dec-19 34,817.95 0.2% 1,451 6,170 1,100.30 -2.3% 41,456
5-Dec-19 34,747.95 0.2% 885 4,300 1,125.80 0.8% 61,981
4-Dec-19 34,680.20 2.5% 1,607 7,987 1,116.75 2.8% 62,663
3-Dec-19 33,839.30 1.2% 932 4,815 1,086.65 0.8% 42,672
2-Dec-19 33,427.65 -2.6% 1,186 7,147 1,078.55 -0.9% 23,536
1-Dec-19 34,313.55 -0.7% 1,585 6,398 1,088.10 0.8% 26,630
30-Nov-19 34,569.60 0.4% 781 2,592 1,078.95 2.2% 17,607
29-Nov-19 34,433.65 0.1% 1,261 4,655 1,056.05 -0.7% 29,392
28-Nov-19 34,387.40 0.1% 669 3,388 1,063.20 -1.9% 21,911
27-Nov-19 34,367.00 -0.1% 1,298 3,377 1,084.10 -1.3% 30,989
26-Nov-19 34,402.45 0.4% 906 4,297 1,098.30 -0.4% 51,919
25-Nov-19 34,273.30 0.7% 1,323 3,728 1,102.85 1.7% 71,997
24-Nov-19 34,048.50 -0.1% 1,172 4,991 1,084.80 3.6% 63,075
23-Nov-19 34,090.10 1.1% 1,968 8,744 1,047.30 6.0% 73,514
22-Nov-19 33,726.00 4.0% 1,698 4,387 988.25 4.5% 48,415
21-Nov-19 32,429.35 0.4% 1,585 5,158 946.10 1.7% 38,385
20-Nov-19 32,307.65 1.2% 936 2,198 930.65 -1.9% 40,489
19-Nov-19 31,933.75 -2.4% 1,296 4,969 948.45 2.0% 40,434
18-Nov-19 32,714.30 -2.5% 1,395 5,353 929.95 -1.8% 33,800
17-Nov-19 33,544.55 -0.4% 857 3,566 946.95 -2.2% 21,039
16-Nov-19 33,684.75 0.4% 775 2,621 968.50 1.8% 32,340
15-Nov-19 33,539.95 0.4% 794 2,935 951.80 1.6% 37,851
14-Nov-19 33,410.35 0.5% 1,071 3,963 937.10 -1.6% 46,694
13-Nov-19 33,242.00 0.1% 1,581 5,692 952.10 0.0% 61,966
12-Nov-19 33,199.15 -0.2% 1,386 5,308 952.50 -0.1% 92,368
11-Nov-19 33,265.40 4.7% 1,472 5,158 953.30 6.8% 57,455
10-Nov-19 31,762.30 -1.5% 2,664 7,938 892.90 -0.7% 93,333
9-Nov-19 32,239.95 -4.6% 3,874 9,773 899.55 -5.2% 59,411
8-Nov-19 33,811.10 0.5% 2,345 12,515 948.50 4.7% 105,435
7-Nov-19 33,652.90 -1.6% 683 2,474 906.10 -0.9% 30,479
6-Nov-19 34,185.35 0.0% 1,173 4,057 914.45 1.5% 36,047
5-Nov-19 34,189.70 1.3% 1,295 4,040 900.85 1.0% 27,979
4-Nov-19 33,734.95 -1.3% 1,695 6,707 891.75 -1.3% 39,043
3-Nov-19 34,193.70 -1.2% 1,190 5,986 903.40 -1.9% 22,862
2-Nov-19 34,626.30 0.9% 2,187 7,620 921.05 -0.4% 23,275
1-Nov-19 34,313.25 -3.6% 1,916 7,872 925.10 -1.6% 32,862
31-Oct-19 35,607.10 -0.3% 1,835 7,688 940.30 2.3% 37,037
30-Oct-19 35,712.40 -0.2% 967 10,884 919.00 0.1% 22,166
29-Oct-19 35,792.25 -0.6% 1,355 6,205 918.40 -0.6% 22,025
28-Oct-19 36,010.65 -0.7% 6,496 28,052 924.00 0.2% 35,881
27-Oct-19 36,259.05 3.8% 1,058 4,704 922.30 3.3% 37,031
26-Oct-19 34,940.45 -0.1% 923 4,251 892.65 0.4% 35,537
25-Oct-19 34,977.35 -3.7% 1,841 7,301 889.00 -1.9% 29,878
24-Oct-19 36,321.95 0.2% 858 3,452 906.15 -1.2% 74,963
23-Oct-19 36,248.20 -3.7% 1,102 4,059 917.40 -4.6% 41,593
22-Oct-19 37,624.75 -1.6% 887 2,835 962.10 -4.0% 39,633
21-Oct-19 38,255.80 -0.5% 531 1,903 1,002.10 -1.3% 21,747
20-Oct-19 38,445.10 -1.2% 1,177 4,089 1,015.35 -0.1% 37,748
19-Oct-19 38,926.30 -0.3% 617 2,333 1,015.90 1.4% 30,665
18-Oct-19 39,033.05 1.0% 714 2,933 1,001.65 -0.2% 37,021
17-Oct-19 38,661.20 -1.0% 1,041 4,941 1,004.00 -0.9% 46,099
16-Oct-19 39,052.25 -3.4% 1,888 4,983 1,013.20 -5.3% 35,167
15-Oct-19 40,446.15 -0.3% 915 4,594 1,069.40 0.9% 47,889
14-Oct-19 40,581.45 0.2% 497 1,951 1,060.20 -0.7% 27,916
13-Oct-19 40,494.60 -0.1% 614 2,921 1,067.80 -0.4% 54,613
12-Oct-19 40,546.75 1.8% 1,616 6,316 1,072.10 1.9% 75,459
11-Oct-19 39,847.60 0.2% 609 4,678 1,052.50 0.4% 17,899
10-Oct-19 39,766.20 0.0% 693 2,992 1,048.00 -0.6% 25,039
9-Oct-19 39,765.40 0.3% 565 2,639 1,054.10 -0.7% 15,209
8-Oct-19 39,630.75 0.3% 354 3,026 1,061.05 1.4% 25,716
7-Oct-19 39,497.70 0.7% 543 2,232 1,046.75 -1.0% 35,547
6-Oct-19 39,240.45 0.1% 305 1,729 1,057.30 0.3% 28,835
5-Oct-19 39,182.50 0.0% 878 3,321 1,053.90 1.8% 102,935
4-Oct-19 39,174.35 0.0% 386 1,704 1,035.40 0.5% 25,076
3-Oct-19 39,177.30 0.0% 724 4,519 1,029.80 -0.8% 36,498
2-Oct-19 39,171.20 1.0% 464 3,322 1,037.70 1.9% 42,623
1-Oct-19 38,787.85 -0.1% 686 3,405 1,018.50 0.0% 51,596
30-Sep-19 38,824.50 0.6% 465 2,466 1,018.10 0.1% 27,215
29-Sep-19 38,606.10 -2.1% 1,038 6,606 1,017.30 0.6% 58,140
28-Sep-19 39,420.80 0.0% 1,120 5,430 1,011.35 -0.7% 103,696
27-Sep-19 39,435.55 1.0% 543 2,852 1,018.45 3.0% 102,851
26-Sep-19 39,040.60 -0.5% 741 4,418 988.75 -3.7% 46,891
25-Sep-19 39,228.40 0.2% 458 2,503 1,027.10 -1.1% 43,511
24-Sep-19 39,167.10 -0.9% 345 3,059 1,038.40 1.8% 80,857
23-Sep-19 39,532.90 1.1% 676 6,412 1,020.35 -2.3% 70,142
22-Sep-19 39,117.00 -0.3% 426 2,946 1,044.20 -2.2% 63,379
21-Sep-19 39,246.05 0.1% 676 3,409 1,067.45 1.7% 100,346
20-Sep-19 39,213.30 0.9% 601 4,465 1,049.15 2.5% 76,308
19-Sep-19 38,862.10 -1.5% 872 5,873 1,023.70 0.6% 41,535
18-Sep-19 39,436.15 1.7% 1,299 7,565 1,017.10 -1.6% 84,501
17-Sep-19 38,777.05 -0.4% 1,167 26,495 1,033.95 -2.7% 65,801
16-Sep-19 38,948.90 -0.6% 865 3,021 1,062.30 0.8% 69,387
15-Sep-19 39,193.90 -0.4% 900 2,475 1,053.90 1.3% 61,067
14-Sep-19 39,358.95 0.2% 902 3,635 1,040.25 -0.9% 75,949
13-Sep-19 39,280.10 0.9% 1,167 4,342 1,049.30 0.6% 72,882
12-Sep-19 38,945.80 -1.5% 1,152 7,357 1,043.10 -1.0% 154,986
11-Sep-19 39,526.35 4.1% 2,476 11,203 1,054.15 7.3% 235,988
10-Sep-19 37,973.65 -1.3% 1,088 6,267 982.15 0.0% 78,173
9-Sep-19 38,485.65 0.7% 1,737 5,892 982.50 -0.4% 60,925
8-Sep-19 38,222.20 0.4% 206 1,019 986.05 1.3% 6,297
7-Sep-19 38,080.65 -2.3% 1,472 4,756 973.55 -1.4% 97,075
6-Sep-19 38,981.95 1.2% 1,674 5,265 986.95 -2.8% 156,480
5-Sep-19 38,512.30 0.0% 1,375 13,957 1,015.35 -1.1% 95,831
4-Sep-19 38,531.20 -1.1% 2,035 6,625 1,026.15 -3.9% 103,840
3-Sep-19 38,962.50 -1.9% 6,253 8,203 1,068.25 -3.3% 67,330
2-Sep-19 39,709.95 1.0% 861 5,738 1,105.15 0.1% 56,186
1-Sep-19 39,326.85 -0.9% 699 7,442 1,104.20 2.1% 68,156
31-Aug-19 39,692.25 -2.6% 1,735 13,081 1,081.80 -1.7% 84,067
30-Aug-19 40,748.50 -1.2% 5,274 54,271 1,100.75 -3.9% 108,427
29-Aug-19 41,244.45 -0.9% 841 5,291 1,144.95 -2.8% 157,130
28-Aug-19 41,605.90 -1.4% 890 8,802 1,177.75 -0.6% 81,670
27-Aug-19 42,210.05 -1.1% 707 6,702 1,184.90 -3.2% 76,368
26-Aug-19 42,694.05 1.0% 2,186 5,706 1,224.60 -1.4% 42,051
25-Aug-19 42,282.85 0.5% 684 4,672 1,242.05 -1.8% 34,255
24-Aug-19 42,081.15 0.4% 1,004 5,936 1,265.10 1.4% 47,102
23-Aug-19 41,901.35 0.2% 759 4,304 1,247.45 -0.8% 25,784
22-Aug-19 41,827.95 0.0% 1,118 5,778 1,257.85 1.8% 67,628
21-Aug-19 41,831.05 1.5% 507 5,489 1,235.35 1.5% 47,463
20-Aug-19 41,200.95 0.1% 676 4,728 1,217.30 -0.1% 38,256
19-Aug-19 41,173.15 0.3% 654 5,714 1,218.95 0.6% 63,010
18-Aug-19 41,053.45 -0.7% 2,213 9,874 1,211.95 -0.3% 132,301
17-Aug-19 41,340.90 -1.3% 1,453 9,340 1,215.05 -4.0% 114,585
16-Aug-19 41,871.55 -1.5% 1,440 9,062 1,265.25 -1.9% 87,382
15-Aug-19 42,515.15 -0.1% 1,385 5,104 1,289.35 -0.7% 77,674
14-Aug-19 42,571.10 -0.7% 1,560 10,762 1,298.85 2.2% 125,912
13-Aug-19 42,868.75 3.1% 4,276 14,409 1,270.50 0.7% 62,733
12-Aug-19 41,566.85 -0.9% 793 5,417 1,261.10 -1.5% 65,049
11-Aug-19 41,931.50 0.3% 1,004 6,592 1,280.75 1.5% 84,205
10-Aug-19 41,808.00 1.7% 2,391 7,602 1,262.15 0.3% 83,276
9-Aug-19 41,127.15 0.1% 1,124 6,615 1,257.90 -1.1% 47,095
8-Aug-19 41,091.90 0.4% 864 7,713 1,271.35 1.7% 152,333
7-Aug-19 40,932.35 -1.4% 950 6,388 1,250.20 0.3% 115,291
6-Aug-19 41,501.05 0.2% 1,938 21,202 1,246.05 -1.2% 152,805
5-Aug-19 41,418.80 3.1% 2,309 16,371 1,260.55 5.4% 254,319
4-Aug-19 40,163.25 0.8% 812 9,294 1,196.40 0.4% 72,217
3-Aug-19 39,862.25 -0.2% 1,613 12,667 1,191.70 -1.8% 98,078
2-Aug-19 39,955.15 -2.3% 2,005 10,425 1,213.30 0.5% 81,791
1-Aug-19 40,916.00 0.9% 1,831 6,425 1,207.05 -0.8% 148,854
31-Jul-19 40,533.60 -0.3% 1,916 9,765 1,216.45 -0.1% 322,506
30-Jul-19 40,639.05 2.9% 3,415 16,595 1,217.70 6.9% 495,138
29-Jul-19 39,492.50 0.1% 2,671 7,510 1,139.00 3.0% 107,689
28-Jul-19 39,443.10 3.6% 2,945 11,752 1,105.80 3.5% 166,458
27-Jul-19 38,068.75 -1.7% 1,716 7,879 1,068.90 -2.1% 105,826
26-Jul-19 38,742.45 -3.5% 2,879 17,021 1,091.60 -2.3% 130,753
25-Jul-19 40,160.85 -0.2% 1,791 9,436 1,117.10 -1.3% 127,144
24-Jul-19 40,238.45 1.4% 2,691 12,230 1,132.00 5.1% 192,373
23-Jul-19 39,681.35 -1.8% 6,142 18,614 1,076.75 -2.0% 102,330
22-Jul-19 40,426.65 -1.3% 1,969 7,629 1,098.45 0.0% 76,474
21-Jul-19 40,966.35 -0.1% 2,816 16,890 1,098.85 -1.1% 95,416
20-Jul-19 41,026.10 2.3% 5,107 17,189 1,110.85 3.7% 125,713
19-Jul-19 40,088.50 0.0% 4,843 24,497 1,071.05 3.0% 143,489
18-Jul-19 40,068.50 3.2% 7,590 30,120 1,039.70 1.8% 193,221
17-Jul-19 38,821.70 -10.4% 5,192 24,954 1,021.00 ### 201,667
16-Jul-19 43,328.35 0.0% 3,236 13,184 1,169.05 4.1% 179,002
15-Jul-19 43,348.95 -1.6% 2,246 12,185 1,123.25 0.0% 94,598
14-Jul-19 44,053.90 -0.2% 3,312 13,203 1,122.90 1.3% 136,634
13-Jul-19 44,161.65 3.8% 2,729 13,425 1,108.20 3.5% 176,649
12-Jul-19 42,564.30 -0.2% 1,835 9,371 1,070.40 1.4% 190,938
11-Jul-19 42,636.20 1.9% 2,782 13,375 1,055.35 5.3% 178,908
10-Jul-19 41,846.85 0.8% 2,747 13,040 1,001.85 3.4% 152,339
9-Jul-19 41,523.00 -2.4% 2,889 17,464 968.75 -1.8% 125,045
8-Jul-19 42,535.85 -4.4% 5,547 23,911 987.00 -3.1% 125,368
7-Jul-19 44,487.50 -1.0% 1,487 9,673 1,018.60 0.0% 98,064
6-Jul-19 44,933.80 0.5% 2,799 18,023 1,019.00 4.8% 176,310
5-Jul-19 44,730.15 -1.5% 1,879 13,216 972.10 -2.6% 129,299
4-Jul-19 45,397.00 -0.6% 5,510 31,505 997.60 -0.3% 297,950
3-Jul-19 45,668.75 7.4% 8,681 51,033 1,000.40 7.9% 333,473
2-Jul-19 42,540.90 4.1% 3,863 29,745 927.05 1.3% 104,981
1-Jul-19 40,849.15 3.7% 3,862 16,848 914.90 3.6% 233,103
30-Jun-19 39,399.85 -0.3% 811 7,533 883.35 0.4% 235,897
29-Jun-19 39,513.35 0.6% 1,556 10,506 879.70 7.4% 538,837
28-Jun-19 39,293.95 0.7% 1,848 14,637 818.85 3.7% 1,676,236
27-Jun-19 39,017.65 1.3% 11,229 66,489 789.95 0.9% 152,994
26-Jun-19 38,527.85 1.1% 2,962 22,726 782.85 -2.8% 73,314
25-Jun-19 38,121.45 4.7% 3,710 19,862 805.55 3.4% 287,480
24-Jun-19 36,400.35 0.6% 640 6,335 778.85 3.4% 101,048
23-Jun-19 36,185.60 -1.3% 1,210 8,268 753.60 -2.1% 104,343
22-Jun-19 36,679.15 1.2% 880 6,498 769.90 3.5% 96,549
21-Jun-19 36,229.15 0.3% 984 8,249 744.00 2.0% 80,085
20-Jun-19 36,104.00 1.3% 699 7,772 729.15 1.8% 113,838
19-Jun-19 35,648.40 0.4% 2,420 6,461 716.10 0.0% 48,546
18-Jun-19 35,494.25 -0.7% 854 5,496 716.45 1.5% 115,198
17-Jun-19 35,743.05 1.6% 1,202 10,799 706.05 2.2% 75,061
16-Jun-19 35,182.00 0.0% 1,241 4,546 690.55 -0.4% 67,695
15-Jun-19 35,192.50 0.8% 1,161 6,615 693.10 0.3% 312,629
14-Jun-19 34,924.90 -0.6% 1,940 7,929 690.90 -1.6% 76,473
13-Jun-19 35,134.95 0.9% 2,148 10,000 702.10 0.4% 89,093
12-Jun-19 34,804.75 -0.2% 1,256 6,105 699.40 -1.4% 70,120
11-Jun-19 34,881.50 0.1% 1,351 5,847 709.40 -1.7% 94,076
10-Jun-19 34,838.95 0.1% 1,317 9,762 721.50 2.0% 280,171
9-Jun-19 34,786.85 1.7% 2,131 13,239 707.20 6.8% 314,697
8-Jun-19 34,196.65 3.0% 1,680 8,837 661.95 4.0% 87,461
7-Jun-19 33,195.70 -1.7% 1,494 7,182 636.35 -4.9% 65,671
6-Jun-19 33,782.05 0.1% 1,321 6,292 669.40 -0.9% 32,793
5-Jun-19 33,762.05 -0.3% 1,025 9,508 675.35 1.8% 40,765
4-Jun-19 33,861.20 -1.2% 1,823 5,743 663.20 -1.7% 25,841
3-Jun-19 34,259.95 1.2% 2,572 12,198 674.55 0.3% 47,470
2-Jun-19 33,858.00 2.0% 2,496 9,398 672.60 2.0% 56,159
1-Jun-19 33,195.60 0.5% 2,295 5,975 659.45 0.0% 38,957
31-May-19 33,019.80 -0.1% 1,226 4,861 659.40 1.1% 52,280
30-May-19 33,057.90 2.0% 2,994 14,035 652.25 2.8% 116,092
29-May-19 32,406.40 0.5% 1,090 5,565 634.50 1.9% 83,336
28-May-19 32,253.40 1.2% 2,374 7,449 622.60 -0.4% 83,479
27-May-19 31,861.60 -0.1% 3,538 8,506 625.05 -1.2% 62,352
26-May-19 31,886.85 -4.3% 3,948 14,726 632.45 0.5% 140,503
25-May-19 33,309.80 1.6% 1,733 9,217 629.10 2.3% 125,812
24-May-19 32,796.50 -3.0% 2,563 10,185 614.80 -6.4% 167,468
23-May-19 33,815.85 -1.3% 784 4,927 656.60 -3.9% 75,267
22-May-19 34,264.90 -1.4% 1,447 3,942 682.95 -2.6% 131,317
21-May-19 34,756.10 -0.1% 2,068 7,349 701.25 -4.1% 156,863
20-May-19 34,780.55 0.4% 2,554 8,633 731.05 -2.7% 70,452
19-May-19 34,632.45 -3.7% 2,765 9,303 751.65 -4.3% 55,501
18-May-19 35,961.05 1,172 5,403 785.40 84,483
 199.97 801.59
Ceat Apollo JK Tyre
Trading volume Price % Trading volume Trading volume Price % Trading volume
NSE BSE NSE BSE

482,384 269.15 -2.6% 83,875 2,039,549 133.85 -1.4% 60,471

595,628 276.30 -1.4% 104,623 2,661,368 135.70 0.7% 89,098
618,469 280.25 -2.4% 90,288 2,483,607 134.75 -0.2% 106,509
1,024,049 287.00 2.8% 240,768 5,098,864 135.05 2.2% 126,253
805,298 279.15 2.4% 68,100 1,420,896 132.15 -1.0% 152,209
597,151 272.50 -0.5% 110,455 2,318,445 133.55 -1.3% 138,930
720,284 273.95 -0.3% 130,401 1,653,827 135.30 -0.3% 144,273
593,445 274.65 -0.8% 79,370 1,686,995 135.70 -3.5% 138,651
495,678 276.90 -3.2% 185,178 2,647,317 140.65 -4.9% 110,794
512,859 286.05 -1.0% 82,306 1,404,964 147.90 2.6% 386,099
612,218 288.95 -1.5% 87,816 1,831,666 144.15 0.6% 58,024
509,158 293.30 2.0% 161,148 2,123,951 143.30 -0.7% 65,274
541,523 287.60 0.3% 127,925 1,992,223 144.25 -1.3% 51,118
334,792 286.60 2.7% 130,828 2,561,495 146.10 -0.1% 64,072
606,196 278.95 -1.7% 301,050 3,776,298 146.25 0.8% 60,874
640,033 283.85 -1.1% 217,418 2,873,706 145.15 -2.3% 120,908
786,501 287.05 -0.8% 137,865 2,545,142 148.50 -0.5% 75,835
582,232 289.50 -1.4% 126,338 2,067,280 149.30 -2.0% 97,732
520,640 293.75 2.8% 114,688 2,189,545 152.35 0.8% 43,297
853,819 285.85 -0.2% 76,720 1,888,110 151.20 -0.9% 53,168
651,883 286.55 -1.2% 146,941 2,402,684 152.50 -1.9% 73,254
1,519,100 290.10 -1.5% 203,807 3,122,546 155.40 -0.4% 161,800
935,556 294.45 0.9% 94,838 1,769,276 156.05 1.9% 114,849
1,176,526 291.95 2.0% 897,730 2,852,936 153.20 2.7% 153,239
391,629 286.20 0.6% 77,233 2,654,908 149.20 -0.1% 82,998
451,867 284.45 -1.3% 84,544 1,528,321 149.35 -1.4% 98,103
551,311 288.15 -0.3% 94,654 2,202,561 151.50 -4.9% 220,774
646,337 289.10 0.4% 91,427 2,374,803 159.35 -1.4% 83,293
382,319 287.90 -1.7% 146,752 2,551,938 161.55 -1.0% 70,821
371,955 293.00 1.2% 219,560 4,278,681 163.10 -0.5% 111,972
478,330 289.45 -2.5% 207,399 3,521,201 163.90 -1.9% 72,531
908,488 296.80 -1.1% 466,238 6,913,502 167.10 1.7% 283,692
466,429 300.00 1.5% 118,704 2,363,413 164.35 0.9% 118,751
733,042 295.50 0.3% 282,111 4,792,776 162.90 -0.4% 99,055
1,285,135 294.65 2.6% 180,019 4,040,620 163.60 0.7% 252,776
436,256 287.05 -1.3% 111,257 1,954,853 162.40 -0.4% 119,916
452,458 290.75 -0.8% 194,585 1,881,153 163.10 -0.2% 45,150
524,721 293.15 -0.5% 230,633 2,702,990 163.45 -0.2% 45,028
878,038 294.70 0.7% 286,614 3,223,111 163.85 1.0% 160,596
1,193,626 292.55 3.8% 345,018 4,642,680 162.25 2.6% 168,387
909,203 281.90 -1.2% 136,792 2,783,007 158.20 -1.6% 103,725
1,171,569 285.40 3.2% 201,724 3,788,338 160.80 0.3% 233,596
364,776 276.45 0.4% 124,381 1,501,332 160.25 -0.9% 279,677
592,287 275.40 0.3% 148,118 3,024,236 161.65 3.0% 122,219
882,801 274.65 2.6% 156,457 3,310,412 156.95 5.4% 170,751
532,533 267.65 4.1% 100,014 2,042,206 148.85 3.8% 120,752
 452,802 257.15 -1.2% 83,339 2,051,561 143.45 -1.8% 96,005
500,588 260.30 -1.0% 74,604 1,427,843 146.15 -1.9% 104,648
390,548 262.95 0.0% 37,437 1,030,507 149.05 -0.5% 91,490
430,520 262.90 0.7% 57,643 1,132,351 149.80 0.4% 106,179
382,128 261.05 -1.5% 93,305 1,384,506 149.15 -2.3% 141,279
435,681 265.15 -0.5% 113,991 3,241,898 152.65 -1.6% 40,319
381,722 266.55 -0.1% 131,865 2,765,849 155.10 1.0% 55,282
442,200 266.75 0.8% 88,747 1,613,608 153.60 -1.1% 59,440
606,838 264.60 1.0% 81,820 1,798,681 155.25 1.0% 151,573
373,379 261.95 1.1% 80,184 1,659,940 153.75 0.3% 73,140
447,723 259.15 -0.1% 107,344 2,986,138 153.30 -0.2% 95,750
523,521 259.30 1.7% 93,816 2,801,164 153.60 0.5% 143,498
463,068 255.05 -1.1% 94,306 2,605,902 152.90 -1.7% 87,856
418,998 258.00 -0.5% 110,691 3,745,933 155.50 -0.9% 78,245
502,585 259.25 -2.6% 112,443 3,163,425 156.95 2.5% 237,903
456,653 266.10 -3.1% 105,196 3,851,150 153.05 1.9% 165,748
620,196 274.60 3.6% 204,997 5,332,447 150.15 1.6% 289,303
632,328 264.95 -0.8% 66,180 2,640,754 147.80 -1.1% 245,098
341,410 267.15 -0.7% 1,556,460 2,201,918 149.40 -2.3% 275,269
571,941 269.10 2.3% 91,144 2,901,084 152.95 1.1% 150,391
534,974 263.00 0.5% 71,332 2,296,396 151.25 -1.2% 149,272
437,816 261.70 -1.3% 84,210 1,935,835 153.10 -3.1% 132,678
559,231 265.05 4.2% 168,447 4,636,403 157.95 -1.8% 165,283
492,374 254.35 -2.7% 115,186 2,842,510 160.85 -2.3% 139,962
892,246 261.40 -4.2% 128,896 2,417,120 164.60 -4.4% 181,792
806,594 272.75 -0.5% 184,637 4,238,095 172.25 -1.8% 248,006
677,576 274.05 -0.3% 133,687 3,007,377 175.35 -7.9% 531,976
867,810 274.95 1.6% 278,562 3,624,552 190.35 7.6% 534,581
797,724 270.55 0.2% 124,406 2,254,834 176.90 -0.1% 119,373
883,558 270.05 3.5% 208,148 5,327,898 177.05 3.2% 165,763
970,341 260.85 5.0% 203,505 5,587,479 171.55 2.3% 128,345
980,016 248.45 -1.5% 435,954 6,238,520 167.70 -4.2% 182,186
772,377 252.20 1.0% 113,407 2,874,449 175.00 0.4% 239,235
1,348,319 249.70 -4.8% 190,488 5,641,354 174.35 -7.2% 523,333
829,657 262.25 2.9% 249,959 4,693,162 187.90 7.2% 865,136
351,894 254.75 -1.6% 129,103 3,531,429 175.20 -0.3% 175,621
293,657 258.80 0.5% 163,270 4,217,855 175.70 -1.0% 157,375
258,710 257.40 -2.0% 90,018 1,497,214 177.40 -1.1% 141,265
284,680 262.75 -1.7% 48,462 5,131,170 179.35 1.3% 260,345
255,360 267.25 1.0% 73,366 1,868,919 177.10 -0.6% 392,665
285,413 264.60 1.4% 67,503 1,899,243 178.15 0.0% 349,844
239,404 260.90 -1.5% 62,495 1,411,127 178.10 -0.8% 278,118
329,218 264.85 1.0% 52,700 1,621,095 179.50 1.9% 391,585
327,340 262.15 -4.3% 103,191 3,167,641 176.15 -1.9% 584,006
389,832 274.00 1.0% 92,183 2,010,538 179.50 3.2% 446,626
349,799 271.35 -2.4% 127,474 2,962,659 173.90 -1.6% 416,736
237,760 278.15 -0.2% 78,151 1,738,472 176.65 0.0% 402,693
605,153 278.75 0.1% 143,230 2,675,592 176.60 3.8% 762,231
327,077 278.55 0.2% 98,567 1,633,890 170.15 1.3% 598,576
522,955 278.05 -2.6% 252,408 3,481,128 167.90 -0.1% 461,738
845,289 285.60 0.6% 231,833 3,741,055 168.15 6.0% 1,053,009
332,955 283.80 0.8% 381,091 2,827,715 158.60 2.6% 235,000
675,479 281.50 4.0% 386,212 5,282,717 154.65 2.6% 515,806
314,336 270.80 0.4% 95,057 2,423,527 150.80 1.5% 346,279
344,906 269.85 0.9% 108,748 1,504,749 148.55 2.4% 233,385
390,765 267.50 -0.4% 185,918 2,819,943 145.10 -1.2% 294,909
405,491 268.65 -0.1% 95,834 1,308,125 146.80 -0.2% 158,723
 400,618 268.80 0.1% 82,962 2,891,635 147.05 -0.3% 157,855
626,627 268.55 0.0% 82,165 2,972,180 147.55 -0.2% 176,416
1,100,756 268.55 0.5% 179,863 4,025,076 147.90 0.6% 562,712
1,138,605 267.10 0.9% 129,218 2,731,077 147.00 1.0% 234,738
1,597,692 264.60 0.0% 159,735 3,742,427 145.50 1.1% 266,100
1,042,398 264.70 1.8% 174,451 4,126,638 143.95 2.5% 284,651
326,296 259.95 0.2% 148,093 2,506,464 140.45 -0.5% 107,588
599,099 259.40 2.0% 97,788 2,517,564 141.20 1.4% 148,508
657,824 254.30 1.9% 249,354 4,980,855 139.30 0.7% 188,396
915,808 249.55 3.6% 1,199,422 5,124,428 138.35 7.0% 352,793
291,224 240.90 -1.7% 52,020 2,193,001 129.25 -4.0% 171,713
279,707 245.00 0.3% 54,518 2,229,760 134.70 -1.2% 60,312
340,256 244.25 -0.9% 75,794 2,185,339 136.35 -0.9% 27,021
251,614 246.55 -0.5% 45,247 1,534,556 137.60 -0.8% 81,309
513,672 247.70 2.1% 148,601 2,076,472 138.70 0.4% 92,247
286,323 242.70 1.9% 107,873 1,971,658 138.20 1.4% 144,219
317,520 238.10 -0.7% 176,743 3,637,090 136.25 0.6% 77,293
265,791 239.70 -0.9% 211,005 2,816,961 135.50 -0.7% 147,518
252,960 241.95 -0.8% 115,030 1,416,428 136.45 -3.8% 225,382
399,773 243.90 -2.7% 153,775 2,469,582 141.85 -1.1% 130,789
238,868 250.70 -3.1% 203,885 2,736,138 143.50 -1.3% 65,317
207,203 258.80 0.8% 181,828 1,546,171 145.45 -0.7% 60,920
306,164 256.75 0.1% 113,225 1,413,873 146.50 0.0% 194,890
514,501 256.60 1.3% 173,656 2,432,690 146.55 1.2% 94,499
261,309 253.40 0.5% 198,956 2,320,121 144.80 -0.6% 74,986
564,198 252.20 1.8% 403,869 4,768,486 145.65 -0.4% 125,544
479,200 247.65 0.9% 217,121 3,977,673 146.25 -0.1% 137,673
1,201,188 245.50 4.2% 378,798 6,369,579 146.45 1.5% 186,133
294,588 235.50 -0.3% 117,069 2,905,664 144.30 0.0% 66,224
713,312 236.30 1.3% 134,723 1,957,214 144.25 -0.2% 126,800
635,949 233.25 0.6% 99,221 2,056,626 144.55 0.8% 106,346
1,799,828 231.85 0.2% 365,688 4,418,215 143.40 -3.0% 315,187
732,436 231.45 -1.9% 138,865 1,616,032 147.80 -1.4% 143,774
435,553 235.95 0.3% 116,448 1,880,772 149.85 0.2% 175,997
464,490 235.20 1.1% 141,445 2,568,531 149.50 0.9% 135,977
452,397 232.65 1.3% 145,761 2,260,142 148.15 1.2% 78,589
430,855 229.65 -1.9% 152,412 2,729,724 146.35 -0.8% 86,159
767,187 234.15 -3.6% 221,394 4,061,444 147.60 -3.5% 233,084
903,810 242.90 2.8% 323,298 4,508,729 153.00 5.2% 319,718
326,848 236.35 -0.3% 255,318 3,858,578 145.45 0.3% 117,999
220,662 237.05 -3.1% 462,154 6,073,028 145.00 -1.3% 79,258
276,552 244.65 -0.3% 219,366 3,135,278 146.90 0.9% 108,954
217,647 245.30 -0.7% 192,185 1,474,552 145.55 -1.0% 91,309
617,180 246.95 1.4% 249,537 2,939,875 147.00 0.7% 81,409
498,767 243.55 1.9% 410,850 2,700,936 146.05 0.5% 110,017
246,071 238.90 -1.0% 240,731 9,175,736 145.30 -0.4% 75,448
281,764 241.25 0.4% 118,301 1,203,040 145.85 -0.1% 76,621
424,651 240.30 0.1% 77,310 1,249,906 146.05 -0.8% 102,928
464,077 239.95 -0.6% 168,175 2,839,975 147.20 -1.4% 62,642
26,810 241.35 -0.9% 22,611 200,575 149.30 0.2% 15,220
237,764 243.50 -0.8% 125,994 1,753,632 149.00 -0.5% 76,462
292,057 245.45 1.3% 108,300 1,810,140 149.70 0.1% 88,572
189,293 242.30 0.2% 113,197 2,832,308 149.50 0.1% 80,639
212,216 241.80 0.0% 102,884 1,801,541 149.40 -0.1% 90,412
284,847 241.80 1.7% 104,418 2,427,106 149.60 0.0% 120,170
362,794 237.70 -1.9% 156,579 2,982,730 149.65 -1.8% 164,754
234,375 242.20 1.5% 166,612 2,879,505 152.35 0.6% 119,712
 396,530 238.70 -1.5% 275,147 3,689,179 151.45 0.9% 221,680
519,383 242.40 1.2% 271,557 3,960,690 150.15 1.1% 182,432
231,759 239.45 0.3% 269,203 3,443,418 148.45 1.1% 137,322
237,720 238.80 -2.0% 334,958 4,024,911 146.90 -0.6% 187,610
365,036 243.65 -0.5% 188,147 2,325,570 147.85 0.8% 80,391
518,076 244.95 0.8% 194,781 2,881,800 146.65 0.7% 138,329
671,405 243.00 0.4% 165,897 4,015,188 145.60 1.8% 242,310
468,051 242.00 -2.4% 155,667 2,004,251 143.00 -3.7% 239,550
621,921 248.00 -0.6% 282,084 3,655,722 148.55 -1.0% 250,817
480,105 249.40 -0.8% 286,396 2,827,572 150.00 -3.4% 255,312
629,287 251.45 -2.2% 349,547 4,945,207 155.35 -0.1% 406,110
405,547 257.10 -2.0% 244,663 3,027,899 155.45 -1.4% 331,970
752,319 262.25 1.4% 407,307 5,085,001 157.65 6.7% 854,796
410,065 258.60 -1.2% 129,135 1,709,213 147.70 -1.3% 126,521
564,231 261.65 2.0% 189,514 3,148,346 149.70 2.2% 325,799
354,229 256.45 -1.2% 141,158 2,512,542 146.50 -2.0% 183,415
295,222 259.60 0.0% 145,839 1,673,275 149.55 -0.4% 136,906
602,407 259.70 -1.4% 421,566 4,176,745 150.10 -2.5% 560,689
635,675 263.30 2.7% 299,144 3,002,793 154.00 4.4% 406,795
467,314 256.30 1.6% 126,931 2,212,611 147.50 1.7% 201,678
364,776 252.35 -0.6% 145,020 1,600,999 145.05 -2.4% 102,847
429,051 253.80 -0.5% 179,654 2,377,279 148.55 -0.8% 123,281
633,830 255.00 0.6% 170,434 2,563,552 149.70 0.8% 144,727
769,213 253.45 1.1% 139,170 2,357,609 148.50 0.8% 175,311
442,985 250.65 -2.2% 191,683 4,478,038 147.25 -0.8% 179,135
537,795 256.20 1.2% 206,852 3,278,369 148.40 0.5% 181,468
838,858 253.20 2.0% 229,160 4,619,190 147.70 2.6% 227,486
384,747 248.30 -0.6% 216,690 3,302,942 144.00 0.2% 175,005
730,636 249.70 -1.0% 378,008 6,524,043 143.65 0.0% 134,431
550,007 252.30 -1.7% 245,424 5,360,565 143.60 -0.2% 76,165
746,139 256.60 -1.4% 256,667 3,459,869 143.90 0.6% 119,015
720,484 260.20 0.1% 278,105 3,009,326 143.05 1.4% 229,766
1,192,449 259.90 -3.0% 290,901 4,894,280 141.05 -1.9% 213,144
532,482 267.95 -0.6% 241,572 2,921,377 143.80 -5.0% 375,559
458,031 269.65 0.1% 228,061 2,175,670 151.40 -1.8% 167,731
624,529 269.25 -1.1% 222,287 3,452,974 154.20 1.2% 205,854
889,605 272.35 3.6% 272,569 4,475,188 152.40 0.4% 705,996
497,479 263.00 2.3% 325,317 2,552,441 151.80 3.1% 213,195
720,053 257.05 -2.0% 364,014 4,783,508 147.20 -1.4% 371,125
1,299,363 262.40 -2.9% 381,571 4,651,785 149.30 -4.3% 256,738
1,365,868 270.25 -3.4% 659,180 6,919,830 155.95 -3.2% 254,154
681,375 279.70 -2.1% 466,897 8,342,293 161.15 -2.7% 173,831
1,597,924 285.80 8.9% 1,787,597 18,908,914 165.70 3.5% 283,757
2,772,478 262.35 -3.2% 1,354,266 10,772,073 160.05 -2.3% 352,890
1,184,529 270.90 -2.3% 302,635 5,013,187 163.75 -3.3% 379,498
1,576,099 277.30 4.2% 578,904 8,790,037 169.30 3.4% 602,817
408,148 266.10 -0.2% 134,114 2,285,358 163.80 1.4% 198,136
426,337 266.55 1.4% 201,375 4,278,814 161.60 -0.7% 338,609
407,397 262.95 0.4% 160,910 2,729,167 162.80 0.0% 171,700
434,547 261.80 -1.7% 130,415 2,727,039 162.80 -2.6% 178,874
551,912 266.20 0.5% 382,956 5,575,016 167.10 0.1% 391,325
942,019 264.80 4.3% 669,316 6,443,067 167.00 4.2% 450,834
354,063 253.80 0.4% 447,912 1,905,074 160.25 -1.5% 275,925
554,510 252.70 -0.4% 236,892 2,795,175 162.70 0.0% 191,339
584,274 253.70 -0.8% 246,327 1,830,875 162.70 -0.4% 197,960
800,292 255.75 1.2% 255,132 3,036,591 163.35 -1.1% 222,483
920,085 252.70 -0.3% 733,604 3,368,756 165.20 -1.5% 196,949
 444,451 253.55 1.0% 453,547 3,015,300 167.70 1.2% 198,409
281,384 251.05 -0.2% 67,432 1,480,370 165.75 -2.1% 261,922
371,886 251.65 -0.2% 183,981 2,118,858 169.25 -0.7% 160,475
482,936 252.25 1.0% 286,706 3,907,251 170.40 0.7% 294,961
481,170 249.85 -2.9% 328,320 3,938,837 169.20 0.3% 350,390
103,748 257.30 -0.4% 251,697 301,951 168.65 -0.4% 251,150
979,612 258.40 0.8% 155,924 3,812,270 169.30 0.0% 176,915
750,264 256.40 0.6% 263,642 2,911,311 169.35 -0.3% 248,239
334,410 254.75 1.3% 233,771 2,260,574 169.85 1.9% 220,222
669,686 251.55 -1.1% 214,456 3,128,081 166.75 -1.5% 188,554
956,327 254.35 5.5% 416,140 5,023,488 169.25 5.5% 274,519
484,548 241.00 -0.8% 245,596 2,152,305 160.45 -0.7% 154,693
735,765 242.90 -0.2% 116,317 2,014,274 161.50 0.3% 161,401
807,290 243.50 0.2% 184,545 4,211,405 160.95 1.3% 289,243
534,715 243.05 -1.6% 239,881 2,949,329 158.95 -4.6% 314,944
846,658 247.00 -4.0% 313,039 4,146,341 166.70 -1.9% 198,847
524,684 257.40 -1.2% 183,433 3,234,463 169.85 -1.9% 175,561
569,085 260.55 -0.4% 448,912 6,463,867 173.20 1.3% 235,508
726,518 261.65 1.9% 389,102 4,810,795 171.00 1.9% 262,391
517,977 256.80 0.5% 183,261 2,695,737 167.80 -2.8% 299,829
652,908 255.40 -0.7% 188,848 2,155,363 172.65 -1.2% 228,500
678,858 257.25 -0.4% 243,976 3,452,982 174.80 0.2% 228,848
1,440,281 258.35 0.2% 1,095,377 6,064,458 174.40 -0.6% 264,400
1,931,637 257.95 -0.8% 587,057 8,151,583 175.45 -2.1% 335,759
672,039 260.15 0.9% 287,238 3,182,739 179.30 -2.1% 278,529
879,694 257.75 -0.2% 928,512 4,079,827 183.10 -0.7% 401,048
1,030,182 258.20 -0.4% 427,288 5,124,556 184.35 1.1% 532,504
1,416,931 259.30 0.0% 576,434 6,591,199 182.35 1.6% 590,943
1,390,502 259.30 4.5% 496,927 6,377,588 179.45 2.0% 497,576
1,095,237 248.10 0.6% 295,846 3,539,094 175.85 -0.2% 306,883
2,029,854 246.55 1.6% 714,777 5,512,657 176.20 2.5% 446,837
2,049,745 242.75 6.3% 809,718 7,092,775 171.95 3.3% 357,996
442,887 228.40 0.0% 502,748 2,233,535 166.45 -0.8% 135,703
839,094 228.45 1.6% 149,493 2,050,162 167.80 3.0% 185,925
619,729 224.95 -3.1% 204,472 2,325,611 162.95 -3.0% 248,736
966,629 232.25 2.1% 324,177 2,473,018 167.95 -1.4% 347,441
1,542,540 227.50 2.7% 197,634 2,798,923 170.25 4.9% 284,976
972,759 221.45 -4.0% 417,120 4,210,918 162.25 -3.5% 333,247
1,290,948 230.60 -1.2% 244,077 3,349,365 168.05 -2.9% 318,509
871,607 233.30 -0.5% 259,752 4,429,589 173.05 -0.9% 331,924
1,435,577 234.50 0.7% 303,536 5,363,574 174.70 0.0% 254,053
3,005,764 232.85 -1.9% 409,622 3,965,961 174.75 -2.3% 547,253
2,841,141 237.35 1.2% 631,956 5,219,959 178.90 2.2% 598,971
924,299 234.50 1.0% 361,398 3,426,685 175.05 3.6% 938,150
329,120 232.15 2.1% 266,723 4,347,614 168.95 1.9% 330,676
517,508 227.30 -1.4% 217,140 2,467,294 165.75 -3.0% 340,643
697,504 230.50 -0.3% 451,090 4,696,584 170.85 -3.0% 346,293
1,141,744 231.20 -1.3% 349,192 4,538,041 176.20 -1.1% 302,822
915,654 234.25 -2.6% 385,045 3,771,651 178.10 0.8% 442,734
725,680 240.55 -2.0% 560,504 6,158,877 176.70 0.1% 391,393
1,611,942 245.40 1.1% 490,135 5,050,129 176.55 0.3% 452,213
1,411,727 242.85 -0.8% 315,483 3,174,956 176.00 -1.5% 637,588
1,742,297 244.90 -2.3% 616,357 4,256,400 178.70 5.0% 1,301,012
1,270,317 250.65 2.7% 327,680 2,997,430 170.20 2.7% 572,827
1,659,221 244.10 -1.5% 197,174 1,879,173 165.65 3.1% 590,589
1,420,185 247.85 0.2% 274,952 3,700,308 160.60 -0.6% 412,127
2,535,643 247.40 2.0% 621,212 6,171,207 161.65 1.8% 819,898
 796,644 242.65 0.6% 437,207 2,993,642 158.75 -1.3% 613,456
603,486 241.30 1.9% 3,987,292 4,364,101 160.80 5.2% 887,972
710,708 236.90 -1.3% 405,691 4,537,956 152.80 -0.8% 498,981
959,339 239.95 4.1% 683,270 5,839,488 154.10 8.4% 1,213,911
623,314 230.55 1.7% 264,433 3,249,841 142.20 2.3% 284,091
699,888 226.65 -1.2% 640,874 5,388,471 138.95 -4.5% 487,480
574,194 229.50 3.2% 555,965 5,253,164 145.45 3.2% 436,872
595,139 222.40 0.5% 398,064 3,646,063 141.00 -0.9% 218,063
698,853 221.25 -3.3% 451,438 4,711,488 142.25 -1.3% 465,337
1,586,299 228.70 5.5% 990,113 9,480,815 144.15 3.2% 697,293
457,798 216.80 1.9% 427,929 3,368,676 139.65 1.9% 320,243
978,719 212.75 -0.2% 334,760 3,579,041 137.00 2.9% 792,593
1,175,774 213.20 0.6% 311,614 3,386,136 133.15 0.5% 226,521
422,076 211.85 0.8% 223,988 2,484,413 132.50 -0.6% 240,254
371,891 210.10 0.7% 131,944 1,688,873 133.25 1.4% 170,463
547,431 208.65 0.0% 161,897 1,893,678 131.40 0.7% 166,409
765,325 208.65 -0.4% 247,156 2,759,080 130.50 0.2% 175,351
1,039,874 209.40 2.7% 700,539 6,029,056 130.30 -0.4% 492,798
1,008,455 203.90 -3.2% 456,074 4,666,644 130.80 -3.3% 388,622
725,623 210.60 0.7% 453,793 4,714,879 135.20 0.4% 348,969
666,827 209.15 1.3% 719,408 6,289,999 134.70 -0.2% 418,097
1,230,259 206.50 0.8% 501,051 4,474,217 135.00 2.2% 414,500
1,082,556 204.95 0.0% 886,030 7,102,360 132.05 -0.3% 442,456
882,063 204.90 1.0% 559,610 4,512,017 132.45 0.2% 496,959
1,318,022 202.95 2.0% 1,038,021 8,999,554 132.15 2.1% 553,593
1,005,365 198.90 1.5% 510,650 4,872,998 129.40 -0.3% 324,462
952,785 195.95 0.9% 397,381 3,822,845 129.85 1.3% 339,166
2,275,184 194.20 4.6% 957,814 9,848,960 128.15 3.5% 1,057,691
2,001,506 185.70 3.8% 315,032 3,340,317 123.80 5.8% 395,865
349,639 178.95 -0.6% 90,608 1,590,706 117.05 -0.5% 167,311
496,472 179.95 0.1% 128,045 2,079,204 117.60 0.1% 193,057
551,201 179.85 -0.7% 105,631 1,628,933 117.50 -2.1% 156,056
414,403 181.20 -0.8% 141,032 1,249,252 120.00 -3.2% 227,228
453,683 182.60 -0.3% 123,033 1,515,319 123.95 0.9% 173,200
678,229 183.10 1.0% 245,240 2,264,868 122.80 1.5% 190,454
520,470 181.20 -2.5% 204,955 1,864,411 121.00 -3.3% 242,652
825,643 185.80 -1.0% 293,431 2,229,344 125.10 0.6% 182,194
823,399 187.60 1.6% 214,475 3,301,330 124.35 2.0% 340,504
872,408 184.65 0.2% 340,608 2,991,680 121.90 0.9% 226,490
1,305,307 184.25 2.4% 346,615 4,030,414 120.80 1.4% 257,248
1,153,950 179.85 0.0% 260,232 3,638,530 119.10 0.9% 351,394
581,510 179.90 0.2% 112,027 2,152,875 118.05 -0.8% 104,364
472,246 179.60 0.2% 141,363 2,545,288 118.95 0.2% 148,678
939,795 179.20 0.2% 203,220 2,274,487 118.75 -0.8% 226,822
1,152,582 178.85 2.8% 246,361 4,054,456 119.65 3.0% 370,597
724,387 174.00 -1.1% 164,393 2,517,954 116.15 2.7% 226,183
409,508 175.85 -2.0% 190,720 1,972,119 113.05 -3.1% 101,270
728,031 179.45 -1.6% 195,899 1,726,610 116.70 0.1% 89,895
492,083 182.35 -0.7% 217,495 2,590,030 116.60 -2.1% 237,271
587,334 183.65 -1.1% 200,575 1,739,437 119.15 1.1% 167,724
924,307 185.75 1.9% 205,659 2,462,154 117.85 -0.3% 358,947
2,901,650 182.30 0.1% 238,866 2,725,144 118.15 -2.4% 302,785
610,384 182.10 -0.7% 242,624 1,670,342 121.10 -0.2% 179,213
1,028,672 183.30 -0.6% 235,372 2,777,653 121.40 0.9% 224,873
622,560 184.35 -1.4% 178,958 2,558,578 120.35 -2.0% 265,178
934,589 187.00 3.5% 720,657 7,118,554 122.75 1.5% 267,471
836,578 180.70 -1.8% 230,521 2,025,683 120.95 -3.4% 149,322
 489,670 184.00 -1.6% 174,023 1,390,787 125.25 -1.0% 111,454
947,035 187.00 0.2% 128,121 1,741,509 126.55 -1.6% 160,978
732,344 186.70 0.9% 170,986 3,912,026 128.60 0.9% 210,886
537,850 185.00 0.2% 112,758 2,431,531 127.50 1.9% 277,010
511,402 184.70 0.5% 103,562 1,211,178 125.15 -1.3% 242,488
546,370 183.70 -1.0% 281,687 2,066,552 126.75 -2.7% 146,253
841,657 185.55 -1.6% 200,303 2,291,906 130.25 0.5% 154,376
713,292 188.55 0.3% 202,731 2,435,356 129.55 -2.3% 227,342
1,106,637 187.90 0.5% 194,984 2,488,815 132.55 -1.2% 371,553
684,068 186.95 -0.5% 218,412 2,842,194 134.20 5.2% 746,129
986,956 187.95 -3.5% 461,650 5,589,804 127.60 2.0% 735,636
590,959 194.70 -1.2% 165,759 2,046,050 125.05 0.3% 590,719
906,671 197.00 1.2% 871,271 3,622,122 124.70 3.3% 618,427
898,077 194.65 4.4% 705,054 2,495,539 120.75 5.0% 410,661
525,807 186.45 -1.2% 205,467 1,325,132 114.95 -1.5% 102,005
1,228,559 188.70 0.5% 430,584 2,580,440 116.75 0.1% 184,539
505,732 187.75 1.3% 223,590 1,595,767 116.60 0.2% 105,537
644,342 185.30 -1.0% 213,643 1,244,450 116.35 -0.3% 92,850
1,336,347 187.25 0.5% 133,445 1,360,567 116.65 0.9% 118,018
969,691 186.25 0.7% 166,792 1,781,042 115.65 2.3% 121,853
767,433 184.95 -0.2% 147,700 2,138,316 113.10 -0.7% 93,825
1,077,868 185.30 1.1% 123,462 3,051,743 113.85 1.9% 197,803
1,386,427 183.20 -2.5% 263,373 2,405,817 111.75 1.8% 144,288
2,291,988 187.90 1.5% 184,859 2,207,500 109.75 0.9% 129,833
664,059 185.20 -2.3% 145,109 1,303,544 108.75 -1.9% 100,025
973,103 189.65 0.0% 116,773 1,328,790 110.90 0.2% 117,672
1,376,729 189.65 -1.2% 151,401 1,798,771 110.65 -1.2% 96,801
1,441,078 192.05 -1.9% 443,919 5,455,440 112.00 -0.6% 154,201
811,668 195.70 0.3% 158,756 3,089,581 112.70 -2.2% 246,368
584,351 195.15 0.3% 119,765 2,068,003 115.25 -1.1% 77,205
1,006,197 194.55 -2.8% 300,953 2,790,785 116.55 -2.1% 157,151
917,468 200.20 1.5% 1,617,836 4,181,174 119.05 1.8% 240,964
490,630 197.20 0.2% 73,922 1,893,893 116.90 -1.8% 183,842
517,777 196.90 1.5% 90,853 1,570,751 119.10 -0.1% 148,123
558,798 193.90 -1.7% 81,021 2,224,388 119.20 -1.4% 139,168
667,050 197.30 1.3% 180,217 2,185,182 120.95 -0.1% 244,642
626,050 194.80 3.4% 265,884 2,700,524 121.10 1.4% 183,869
688,047 188.35 -0.4% 90,200 1,533,694 119.45 -2.3% 197,171
1,124,419 189.05 1.3% 205,673 2,078,436 122.30 4.0% 473,760
694,633 186.65 2.3% 205,778 2,068,990 117.60 -0.5% 322,942
562,881 182.40 -3.0% 151,670 1,875,276 118.20 -0.8% 441,403
1,008,270 188.05 -1.6% 250,705 1,902,668 119.10 -2.3% 415,223
1,541,774 191.05 4.0% 453,364 4,014,074 121.85 3.9% 459,047
844,508 183.75 1.0% 113,887 1,576,827 117.25 -0.6% 366,041
1,043,045 181.85 0.6% 244,277 2,212,790 117.90 -1.2% 335,990
541,071 180.85 1.6% 159,388 1,460,448 119.30 5.8% 493,611
685,983 177.95 -0.2% 262,260 4,103,030 112.80 -0.1% 254,168
934,417 178.30 -2.9% 296,419 3,927,960 112.90 2.1% 262,137
933,360 183.65 1.0% 170,411 1,858,610 110.60 -2.1% 311,154
844,222 181.85 -3.8% 190,112 2,571,775 112.95 -8.0% 323,485
842,120 188.95 1.8% 166,340 2,019,695 122.80 5.1% 324,004
732,533 185.70 0.8% 145,790 1,497,150 116.80 -3.9% 259,787
597,235 184.25 -1.1% 302,535 3,105,884 121.50 -1.7% 250,120
1,189,441 186.35 -3.2% 290,321 3,119,302 123.60 -9.1% 346,857
890,582 192.45 -1.7% 270,028 2,835,153 135.95 -6.2% 309,719
949,241 195.80 0.1% 274,977 2,886,090 144.90 5.2% 478,317
1,707,411 195.65 -1.0% 738,947 6,049,755 137.80 -3.1% 548,983
2,137,528 197.70 2.1% 322,448 3,727,718 142.25 2.1% 295,190
578,062 193.70 0.1% 135,486 1,844,271 139.35 1.9% 128,491
819,598 193.55 -2.2% 250,655 2,504,600 136.75 -4.2% 211,810
1,209,759 197.85 -0.7% 275,320 2,484,882 142.70 -0.3% 169,805
950,836 199.30 -3.2% 279,856 1,886,663 143.10 -3.1% 192,377
1,047,937 205.85 2.2% 327,222 3,268,615 147.70 4.1% 311,085
71,018 201.35 -0.3% 37,654 313,694 141.95 0.9% 28,074
762,070 201.95 1.1% 298,200 2,506,033 140.75 1.1% 215,090
1,400,048 199.75 -4.4% 468,234 4,846,243 139.15 -4.4% 294,828
1,036,862 208.95 -1.2% 419,436 3,284,971 145.60 -1.2% 287,085
1,111,352 211.50 0.7% 231,351 2,096,346 147.35 -1.1% 275,436
1,096,124 210.00 -1.5% 170,322 2,001,973 149.00 -0.8% 188,052
971,311 213.10 0.2% 270,223 2,446,018 150.15 0.2% 223,333
881,832 212.60 0.3% 395,956 3,409,691 149.85 -0.6% 235,581
1,576,758 211.95 -3.5% 424,967 4,508,177 150.70 -1.9% 311,817
2,316,026 219.60 5.1% 551,304 5,967,957 153.65 1.9% 752,431
1,566,091 209.00 -3.9% 459,832 3,341,161 150.85 -2.5% 493,331
548,601 217.50 -2.7% 325,137 3,257,357 154.65 -1.9% 291,678
1,196,365 223.55 0.0% 585,767 3,176,077 157.70 4.0% 658,082
465,379 223.65 0.0% 237,596 2,038,308 151.65 -0.6% 242,785
823,627 223.55 -1.6% 317,157 2,240,468 152.60 -2.6% 380,798
1,221,666 227.20 -1.1% 612,342 4,734,834 156.60 -0.6% 711,671
1,467,705 229.75 4.2% 1,335,135 7,048,803 157.50 1.6% 1,024,523
1,017,225 220.40 -1.5% 268,197 2,607,046 155.05 3.3% 941,483
1,709,415 223.75 1.6% 382,994 2,873,544 150.10 1.4% 525,891
2,125,499 220.20 4.6% 494,589 3,633,516 148.10 5.1% 709,211
3,549,895 210.45 -4.5% 679,289 7,063,592 140.90 -5.1% 1,675,604
1,523,501 220.45 2.4% 622,676 6,489,227 148.45 6.2% 641,254
925,574 215.20 -0.6% 222,585 2,597,505 139.75 -2.6% 377,088
983,521 216.60 -1.7% 243,323 2,195,480 143.45 -0.9% 241,697
1,718,986 220.45 2.2% 401,733 4,590,732 144.70 0.9% 512,856
1,326,174 215.75 0.3% 313,808 2,828,200 143.35 -2.9% 593,472
1,628,927 215.00 -1.1% 225,602 3,723,720 147.70 1.1% 537,190
1,738,716 217.50 -1.7% 386,887 5,620,605 146.10 -2.5% 718,811
2,279,881 221.25 3.7% 571,426 5,757,699 149.80 2.5% 730,092
1,323,140 213.30 -1.0% 282,361 3,749,895 146.10 0.8% 1,078,011
1,736,720 215.35 0.8% 513,195 4,719,164 144.95 0.4% 657,830
1,495,258 213.65 4.6% 614,995 5,335,005 144.35 6.5% 977,094
625,656 204.30 -4.0% 366,267 1,937,247 135.50 -5.1% 421,435
966,825 212.85 2.5% 589,900 4,866,480 142.75 0.1% 558,868
921,378 207.60 0.8% 344,819 2,817,238 142.60 -1.7% 523,487
2,214,787 206.05 1.8% 368,207 3,457,581 145.05 -1.5% 780,305
2,471,373 202.45 4.2% 696,886 6,547,672 147.30 1.3% 1,123,218
2,641,419 194.35 4.6% 730,024 6,293,256 145.45 8.8% 1,637,959
487,057 185.80 1.5% 341,049 4,992,181 133.65 1.3% 584,503
500,209 183.00 -1.1% 337,808 2,079,953 131.95 -0.8% 475,055
626,487 184.95 0.4% 284,117 2,381,932 132.95 2.3% 783,350
1,288,170 184.15 4.2% 676,948 4,846,688 130.00 6.1% 1,198,192
317,672 176.75 1.7% 227,838 1,629,274 122.55 -2.8% 561,107
471,559 173.85 -0.2% 204,259 1,979,466 126.05 1.0% 1,346,510
504,075 174.25 1.0% 323,924 2,411,252 124.80 12.6% 2,060,232
466,433 172.55 1.1% 235,562 2,343,873 110.85 0.3% 163,181
395,381 170.75 -2.6% 389,388 3,146,195 110.50 -2.3% 152,715
341,827 175.30 -1.0% 306,716 1,333,543 113.10 0.4% 313,074
459,463 177.05 1.1% 220,752 1,624,689 112.65 3.3% 514,088
688,256 175.15 1.5% 463,621 2,395,507 109.00 3.1% 472,518
339,604 172.60 1.4% 651,127 2,063,622 105.75 0.8% 349,185
 356,125 170.30 0.8% 497,030 2,657,868 104.95 4.1% 674,152
259,203 169.00 -2.1% 862,094 4,213,420 100.85 -1.0% 231,085
481,795 172.55 -4.9% 1,088,162 7,900,943 101.90 -3.0% 817,393
735,379 181.45 0.4% 2,486,658 13,871,309 105.10 -0.5% 747,178
829,870 180.75 3.3% 665,853 5,224,830 105.60 3.0% 721,042
1,694,222 175.00 8.7% 1,227,825 9,551,847 102.50 12.8% 2,576,005
341,476 161.00 3.2% 320,428 2,653,327 90.90 4.1% 232,935
384,258 156.05 -3.0% 114,313 1,628,289 87.35 -1.7% 100,564
261,535 160.90 -1.1% 143,981 1,116,580 88.85 -0.1% 98,608
377,643 162.70 -0.2% 251,537 2,180,723 88.95 -1.1% 110,481
660,992 163.10 -0.6% 202,019 2,381,739 89.95 -1.7% 123,070
724,412 164.15 1.8% 206,372 1,561,008 91.55 0.9% 78,195
668,155 161.25 0.0% 125,330 1,639,458 90.70 -0.6% 89,839
820,239 161.30 -0.5% 233,401 2,486,686 91.25 -1.3% 163,966
822,514 162.10 2.7% 244,428 2,320,610 92.45 2.4% 269,986
275,977 157.85 0.3% 138,123 1,894,200 90.25 1.0% 145,657
377,786 157.30 -1.0% 100,790 1,315,066 89.40 -0.2% 109,955
316,383 158.85 0.2% 95,913 1,321,839 89.55 0.4% 61,155
746,523 158.55 -0.9% 277,709 2,711,588 89.20 -0.8% 100,428
1,046,076 159.95 1.9% 414,405 2,932,461 89.90 0.2% 140,277
324,428 156.90 1.0% 186,915 1,967,506 89.75 -0.5% 104,367
239,200 155.40 0.7% 146,824 807,365 90.20 1.0% 168,371
372,606 154.30 -1.2% 2,752,487 1,490,048 89.35 -1.3% 187,083
838,261 156.10 2.1% 843,222 3,388,577 90.50 -1.6% 240,541
268,866 152.95 1.8% 117,789 1,290,915 91.95 0.4% 121,556
254,182 150.30 -0.2% 145,382 1,333,960 91.60 -1.2% 85,727
394,537 150.55 -3.7% 201,695 2,274,958 92.70 0.3% 243,545
445,303 156.30 -0.4% 117,026 688,093 92.40 0.5% 312,075
550,360 156.85 1.7% 195,670 1,243,946 91.90 2.1% 283,933
1,047,681 154.30 1.8% 267,828 1,869,177 90.00 0.4% 190,848
1,045,770 151.50 0.0% 195,421 1,831,804 89.60 0.0% 172,600
1,396,797 151.55 2.3% 282,390 2,189,946 89.60 2.8% 401,623
438,701 148.20 1.5% 229,101 1,784,911 87.20 1.5% 117,595
438,476 146.00 -1.1% 190,734 909,438 85.90 1.2% 110,406
767,055 147.65 -0.8% 337,366 2,024,469 84.85 -1.9% 178,089
406,876 148.90 0.3% 81,187 988,343 86.50 -0.5% 56,023
345,547 148.45 -0.2% 92,321 1,149,498 86.95 -1.8% 97,517
419,502 148.80 -0.8% 65,657 863,775 88.50 -0.1% 72,455
842,806 150.05 0.8% 114,350 1,825,442 88.60 0.7% 158,498
797,903 148.90 -0.4% 82,304 1,241,361 88.00 -1.2% 168,869
476,117 149.50 -1.7% 177,306 1,835,460 89.05 -2.1% 94,579
443,069 152.05 0.6% 101,728 929,650 90.95 -0.2% 133,054
567,436 151.20 2.2% 177,005 1,507,275 91.15 1.6% 171,797
341,100 148.00 -1.5% 124,909 873,346 89.70 -0.9% 128,631
364,362 150.30 -1.5% 147,816 1,317,070 90.50 -1.9% 175,335
350,678 152.65 -0.8% 166,633 989,693 92.25 1.3% 331,641
504,319 153.95 0.7% 165,475 817,263 91.10 4.3% 419,647
395,452 152.90 0.8% 85,518 1,030,575 87.35 1.6% 149,681
293,907 151.65 0.5% 46,442 375,987 85.95 -0.5% 61,138
350,121 150.95 -2.7% 93,501 860,468 86.35 -0.9% 137,599
438,562 155.10 1.0% 76,332 835,294 87.10 -0.2% 93,295
305,003 153.50 -1.8% 87,170 990,218 87.25 1.6% 197,667
453,802 156.25 -0.6% 66,313 1,125,847 85.85 3.1% 293,893
370,060 157.25 0.3% 85,285 783,258 83.25 0.2% 78,135
608,381 156.80 2.6% 122,938 1,236,710 83.10 0.7% 84,571
887,939 152.90 0.8% 186,624 1,673,863 82.55 1.3% 96,776
760,499 151.70 2.7% 157,530 1,925,250 81.50 1.7% 71,103
 390,155 147.70 -2.5% 160,647 2,282,634 80.15 0.1% 50,627
365,497 151.45 -0.3% 130,787 1,663,293 80.10 -2.1% 87,487
405,430 151.95 0.9% 127,455 1,472,348 81.80 -2.6% 177,135
490,841 150.65 -1.4% 163,720 2,172,570 84.00 -0.7% 151,140
336,023 152.85 -0.5% 146,488 1,301,836 84.60 -1.3% 122,748
291,397 153.60 -2.2% 147,841 1,439,028 85.70 2.0% 402,444
195,260 157.05 -1.7% 162,507 1,776,664 84.05 1.6% 190,023
244,881 159.80 0.8% 287,285 3,512,999 82.75 -1.3% 111,099
488,087 158.60 3.4% 970,782 10,149,074 83.80 1.1% 150,081
527,248 153.40 0.7% 288,013 2,661,915 82.90 -1.0% 153,311
899,974 152.35 -3.2% 559,880 3,266,476 83.75 2.5% 333,899
343,075 157.40 -0.8% 183,018 1,906,405 81.70 0.7% 118,747
387,085 158.60 1.9% 180,739 1,037,440 81.15 0.4% 110,843
331,584 155.60 0.6% 136,975 1,047,717 80.80 -0.4% 80,159
355,664 154.65 -2.4% 183,245 1,611,468 81.15 -2.2% 98,851
302,624 158.45 -2.3% 144,135 1,095,169 82.95 -0.9% 132,099
383,363 162.15 1.2% 177,386 1,909,350 83.70 -0.2% 139,481
661,369 160.20 -2.6% 180,631 1,821,818 83.90 -0.7% 103,140
1,559,765 164.40 -1.2% 149,030 1,590,539 84.50 -1.0% 175,531
485,943 166.40 2.3% 209,051 2,357,341 85.35 -1.3% 135,024
507,878 162.65 0.6% 192,804 1,886,113 86.45 1.5% 255,447
685,783 161.60 -0.8% 215,221 2,075,010 85.20 0.8% 257,946
535,927 162.85 -0.7% 232,264 2,162,723 84.50 -1.4% 136,568
264,304 164.00 -3.1% 338,591 2,025,872 85.70 -1.4% 180,833
486,552 169.20 -2.4% 321,756 2,367,848 86.90 0.5% 316,132
365,170 173.35 2.3% 264,650 2,233,362 86.45 1.1% 355,212
401,978 169.45 0.6% 184,188 1,358,250 85.55 1.3% 476,390
519,335 168.40 0.1% 236,653 2,022,831 84.45 2.2% 263,993
189,181 168.20 0.1% 147,551 1,824,405 82.60 0.1% 104,246
182,776 167.95 -0.5% 72,350 877,445 82.50 -0.8% 140,452
467,455 168.85 -2.2% 163,461 1,971,133 83.20 -0.8% 207,421
243,958 172.65 4.3% 227,700 3,151,470 83.90 1.1% 182,913
256,899 165.55 -3.3% 148,106 1,620,648 83.00 -1.0% 225,691
186,496 171.25 -1.8% 187,290 2,140,904 83.85 0.4% 139,797
252,546 174.40 -0.3% 107,898 1,024,764 83.55 -0.8% 179,098
505,540 175.00 1.3% 189,547 4,069,107 84.20 -0.1% 349,488
252,986 172.75 1.3% 154,264 2,662,792 84.25 1.7% 166,885
315,527 170.55 -0.7% 157,356 2,093,617 82.85 -0.5% 159,000
280,508 171.80 -1.9% 177,564 1,666,204 83.25 -2.1% 271,258
295,183 175.15 -1.9% 201,407 2,239,435 85.00 1.7% 438,878
373,724 178.60 0.3% 215,547 3,587,364 83.55 0.3% 317,352
573,940 178.15 0.4% 188,832 2,170,256 83.30 0.7% 333,438
791,184 177.45 4.1% 285,191 3,737,007 82.75 4.5% 482,467
416,147 170.45 1.2% 99,960 1,611,633 79.20 0.1% 160,518
294,792 168.40 -0.3% 98,707 1,263,306 79.15 -1.5% 148,148
411,086 168.90 -0.3% 164,602 2,437,775 80.35 -0.6% 110,038
250,035 169.45 1.1% 76,810 874,339 80.80 -0.7% 122,880
355,789 167.60 -0.5% 188,440 1,586,552 81.35 -0.4% 139,215
350,419 168.45 -1.8% 171,418 1,855,545 81.65 0.8% 332,325
279,327 171.60 -0.1% 279,042 2,510,975 81.00 0.5% 287,618
380,163 171.70 0.8% 335,940 3,665,146 80.60 -1.9% 296,029
368,043 170.35 2.7% 268,942 3,474,287 82.20 0.5% 194,471
487,113 165.95 0.5% 137,956 3,644,847 81.80 2.3% 178,402
498,182 165.05 4.0% 242,061 3,315,300 79.95 4.3% 323,923
389,431 158.70 0.5% 116,291 2,925,741 76.65 3.0% 225,708
342,974 157.90 1.8% 176,519 3,031,587 74.40 -2.1% 171,810
322,766 155.10 -2.1% 140,173 1,746,099 76.00 -0.2% 200,088
 429,095 158.40 -1.9% 171,042 2,655,870 76.15 -1.2% 114,256
362,143 161.55 -1.0% 219,367 2,940,746 77.05 -3.2% 243,700
263,959 163.10 0.4% 201,129 2,928,145 79.60 -2.6% 150,632
321,009 162.50 1.1% 218,946 2,573,800 81.70 1.2% 120,681
309,315 160.70 0.3% 247,520 2,356,212 80.70 -1.1% 226,421
477,205 160.25 0.6% 355,218 5,320,936 81.60 0.9% 222,774
455,748 159.30 5.2% 435,306 5,496,754 80.85 0.2% 205,295
829,559 151.40 -3.2% 215,277 2,537,035 80.70 -1.7% 222,106
468,154 156.45 5.6% 244,323 2,838,355 82.10 2.8% 194,076
710,055 148.10 -0.4% 501,053 7,522,145 79.90 -2.1% 338,846
660,175 148.75 -0.5% 530,884 6,373,004 81.65 -5.1% 257,895
1,069,555 149.50 10.7% 1,144,588 11,748,500 86.05 -1.2% 710,638
274,415 135.05 -1.6% 193,196 2,618,057 87.10 -2.6% 190,044
315,117 137.25 -0.9% 185,537 2,251,547 89.40 1.9% 208,039
185,290 138.55 -1.6% 229,516 2,249,494 87.75 0.0% 198,270
333,092 140.85 2.0% 277,515 3,865,348 87.75 1.0% 137,413
432,694 138.05 -3.1% 229,056 3,826,110 86.90 -3.6% 150,834
336,772 142.45 -1.2% 172,149 3,388,035 90.15 -1.7% 208,319
324,083 144.15 -2.3% 122,319 2,532,906 91.70 0.8% 146,023
405,743 147.60 0.5% 137,112 1,578,791 90.95 -0.4% 218,079
300,738 146.80 0.5% 169,813 2,175,330 91.35 1.6% 212,881
319,825 146.00 2.3% 138,138 1,233,470 89.95 0.1% 155,944
356,873 142.75 1.4% 197,572 2,030,338 89.85 4.5% 546,002
317,257 140.80 3.9% 206,169 2,078,588 86.00 1.8% 352,854
304,555 135.45 0.4% 172,956 1,973,050 84.50 -1.6% 163,454
318,804 134.85 1.9% 361,866 5,680,721 85.90 -2.6% 202,596
580,975 132.35 -1.3% 196,051 4,067,685 88.20 1.1% 231,804
441,243 134.10 -3.8% 230,257 3,310,150 87.25 -8.4% 411,104
469,106 139.35 -4.8% 232,752 3,319,165 95.20 -2.5% 342,345
223,242 146.30 -1.5% 126,325 1,774,069 97.65 -3.2% 321,381
356,769 148.60 -0.3% 238,256 2,942,194 100.85 -3.1% 548,703
333,318 149.05 0.7% 122,380 1,597,678 104.05 -1.3% 266,915
446,821 147.95 -1.2% 169,867 1,772,306 105.40 -0.5% 433,172
535,689 149.75 0.8% 293,825 3,121,295 105.90 -0.7% 351,650
427,640 148.60 -4.3% 196,999 3,355,306 106.70 -7.1% 463,141
478,007 155.30 -1.2% 127,068 1,550,088 114.90 -0.8% 476,294
301,981 157.20 1.1% 107,200 1,324,704 115.80 2.4% 360,363
516,775 155.55 -2.2% 189,924 2,203,740 113.10 -2.3% 510,695
490,236 159.10 1.9% 105,226 1,224,291 115.80 3.9% 900,587
237,384 156.15 0.6% 76,124 1,053,168 111.50 3.3% 283,288
275,013 155.20 -1.1% 75,222 1,045,000 107.90 -1.4% 179,064
241,503 156.90 0.8% 94,979 1,237,041 109.40 -2.1% 169,246
300,903 155.70 1.4% 107,248 1,051,634 111.80 -0.3% 166,016
267,052 153.50 0.9% 123,986 820,751 112.10 0.0% 172,916
313,837 152.10 0.2% 111,856 856,158 112.05 -0.2% 249,418
746,915 151.80 0.0% 255,065 2,060,127 112.30 0.8% 442,678
231,898 151.75 0.5% 110,771 1,236,059 111.40 3.4% 354,162
312,986 151.05 -1.6% 142,749 1,726,016 107.75 -1.2% 277,226
522,329 153.50 2.2% 305,651 1,833,787 109.10 1.3% 193,021
614,937 150.25 0.6% 182,226 1,246,336 107.75 -1.0% 280,253
332,394 149.35 -1.1% 137,775 1,467,455 108.85 4.0% 401,813
486,388 151.05 1.7% 173,908 2,203,178 104.70 0.3% 252,390
784,281 148.55 -1.8% 274,068 2,112,922 104.40 -2.1% 198,305
933,000 151.30 0.3% 356,573 2,443,257 106.60 2.5% 306,253
523,565 150.80 -3.2% 519,344 1,671,180 103.95 -1.7% 376,115
383,219 155.75 -0.8% 154,435 1,617,886 105.70 -0.9% 344,787
345,876 157.00 1.0% 141,404 978,387 106.65 1.9% 290,152
 454,165 155.50 -1.9% 224,776 1,789,734 104.65 -2.7% 373,731
465,706 158.55 -3.4% 300,694 2,693,334 107.55 -3.9% 617,817
1,083,224 164.10 0.7% 249,586 2,349,853 111.95 5.6% 1,846,651
538,663 163.00 0.4% 161,290 2,109,378 106.00 5.9% 819,071
448,883 162.40 -0.3% 132,930 1,098,966 100.05 3.7% 409,067
500,749 162.95 1.2% 172,500 1,508,031 96.50 0.2% 188,196
570,482 160.95 -0.6% 115,076 2,250,995 96.35 -0.4% 157,983
768,347 161.95 0.4% 177,556 2,070,483 96.75 -0.9% 281,559
525,360 161.35 0.3% 112,844 1,079,892 97.65 1.5% 184,047
448,354 160.85 0.2% 147,643 1,526,082 96.20 -1.8% 215,680
647,408 160.55 1.9% 278,559 2,058,770 97.95 0.9% 182,499
1,371,513 157.50 -2.7% 377,250 2,754,896 97.10 -2.6% 319,147
1,492,915 161.95 2.7% 585,470 4,481,654 99.65 2.9% 770,985
554,029 157.70 1.7% 683,102 4,472,873 96.80 4.9% 309,270
377,029 155.10 -2.0% 193,104 1,354,971 92.30 -2.0% 204,345
50,804 158.20 1.1% 44,105 185,224 94.20 1.7% 76,220
586,354 156.55 -2.4% 244,278 1,731,105 92.60 -0.9% 255,821
740,342 160.45 1.1% 274,044 2,276,910 93.40 0.5% 323,881
864,572 158.75 -0.3% 249,762 1,949,061 92.95 -3.2% 287,049
838,383 159.25 -1.8% 609,870 3,894,925 96.05 -2.3% 341,565
566,128 162.20 -1.5% 1,280,243 3,101,330 98.30 -0.6% 224,504
633,252 164.75 -3.0% 336,183 3,632,925 98.90 -0.9% 291,084
686,340 169.85 -0.7% 327,709 3,576,727 99.75 -1.6% 349,506
874,930 171.05 -6.2% 545,550 5,702,135 101.40 -3.2% 413,761
1,371,367 182.40 -4.4% 170,560 2,334,947 104.70 -0.9% 650,625
1,914,450 190.70 0.1% 120,867 1,163,622 105.70 0.7% 447,318
659,572 190.50 0.2% 96,461 944,773 104.95 -0.1% 248,312
548,512 190.20 -2.2% 148,083 1,662,124 105.05 -1.7% 206,445
338,183 194.55 1.0% 208,176 1,979,573 106.90 -0.8% 213,530
425,601 192.70 -0.9% 129,795 1,685,892 107.75 -0.9% 366,182
520,618 194.50 0.4% 164,639 2,467,064 108.75 2.5% 716,021
312,342 193.80 1.4% 92,176 944,789 106.10 0.6% 291,291
629,899 191.15 -0.1% 134,091 1,490,651 105.50 2.6% 628,335
484,183 191.35 2.3% 127,673 1,296,881 102.80 0.2% 258,326
310,726 187.05 -1.8% 144,580 1,251,822 102.60 -0.2% 180,012
566,500 190.55 1.4% 116,122 1,575,122 102.80 0.0% 270,692
804,444 187.85 -0.1% 107,380 1,065,389 102.85 0.3% 225,636
875,545 188.00 -2.7% 237,295 1,775,725 102.55 -0.8% 219,282
544,135 193.30 -0.7% 116,247 1,375,466 103.40 -1.3% 196,868
632,401 194.65 -0.5% 200,228 1,884,280 104.80 -0.9% 274,557
901,061 195.65 2.4% 297,976 2,405,909 105.70 1.7% 476,999
532,108 191.00 4.8% 264,896 2,138,798 103.95 2.7% 302,220
572,824 182.25 1.3% 136,098 1,493,092 101.25 -0.5% 180,982
701,569 179.90 -1.3% 164,129 2,265,916 101.75 0.6% 301,641
490,956 182.35 -0.3% 216,302 1,926,079 101.10 0.4% 357,312
335,120 182.95 -1.9% 91,606 989,652 100.65 -1.3% 249,171
1,259,080 186.40 0.4% 170,910 2,464,837 102.00 0.0% 373,037
703,836 185.60 1.2% 205,540 2,040,030 101.95 -0.2% 313,687
1,010,007 183.40 -5.2% 326,163 3,707,639 102.20 -2.9% 446,365
1,636,806 193.40 3.6% 202,465 2,685,207 105.30 2.3% 440,270
527,000 186.70 1.2% 208,451 2,692,858 102.95 2.3% 442,948
657,335 184.50 -1.2% 90,866 1,587,411 100.65 -2.0% 493,952
610,075 186.65 -0.7% 219,074 1,484,762 102.70 -1.9% 425,028
914,076 188.00 1.3% 190,317 1,501,966 104.70 -3.5% 1,728,006
1,890,191 185.55 0.7% 250,004 2,531,572 108.45 2.1% 796,142
2,985,108 184.20 3.3% 376,626 3,003,995 106.25 3.2% 1,154,771
835,278 178.35 0.7% 260,587 2,000,066 102.95 3.4% 449,309
1,146,868 177.05 4.9% 265,537 2,188,449 99.55 0.8% 514,231
630,454 168.70 -0.6% 174,409 1,393,563 98.75 -2.8% 317,880
706,997 169.65 -1.3% 308,721 3,009,823 101.55 -4.0% 563,180
859,361 171.90 -1.1% 208,353 2,011,862 105.80 0.5% 310,067
1,047,297 173.85 2.4% 298,855 2,117,812 105.30 2.1% 625,820
657,494 169.75 -5.7% 417,639 3,221,786 103.10 -4.7% 431,046
703,962 180.05 -0.8% 195,125 2,207,090 108.20 -1.2% 313,852
628,949 181.45 -0.2% 232,017 1,879,712 109.50 0.2% 557,239
965,433 181.75 1.5% 186,637 4,072,606 109.30 1.6% 394,996
1,225,117 179.05 3.3% 352,655 3,251,072 107.55 1.1% 620,638
1,246,348 173.35 2.2% 482,120 4,959,915 106.35 5.6% 889,963
1,420,800 169.60 -13.3% 524,228 5,539,839 100.75 -14.3% 1,013,078
1,302,848 195.55 0.4% 312,749 2,469,104 117.55 4.1% 1,028,632
726,374 194.75 -0.4% 260,155 2,802,925 112.90 -3.2% 602,621
1,037,245 195.55 -3.1% 458,568 4,588,655 116.65 -1.6% 1,022,917
1,051,391 201.85 5.1% 452,422 2,956,582 118.55 8.5% 1,207,519
1,107,844 192.10 0.2% 224,238 1,723,850 109.30 2.4% 886,589
1,288,496 191.75 2.3% 299,851 2,049,543 106.70 3.2% 858,283
1,017,134 187.40 -0.1% 421,397 3,575,532 103.40 1.2% 610,068
886,047 187.50 2.5% 680,805 8,419,224 102.15 -6.2% 731,310
1,149,784 182.95 -12.5% 2,032,202 13,375,624 108.90 -6.3% 841,501
877,774 209.00 -1.5% 1,323,019 2,106,953 116.25 -3.6% 583,681
1,397,187 212.25 0.0% 1,041,901 2,628,809 120.55 3.1% 884,899
1,067,542 212.35 1.0% 214,079 2,815,104 116.90 -2.2% 1,122,337
1,922,282 210.25 -3.1% 446,768 4,259,197 119.55 -2.7% 1,952,765
1,984,579 216.95 4.7% 453,387 4,863,271 122.90 1.4% 1,830,535
670,359 207.30 2.4% 201,325 2,953,730 121.20 5.8% 1,175,065
1,385,623 202.50 -2.3% 682,965 3,800,203 114.60 -0.4% 809,402
1,679,756 207.30 1.7% 257,826 3,591,399 115.10 3.6% 1,015,472
2,626,734 203.80 3.6% 331,046 3,514,965 111.15 6.0% 1,806,447
1,330,853 196.80 2.9% 217,695 2,879,173 104.85 2.0% 686,985
675,032 191.30 -1.4% 180,434 2,417,645 102.75 -0.8% 974,798
515,109 194.05 -1.6% 117,221 1,674,170 103.55 2.7% 853,190
2,288,758 197.15 2.0% 1,146,584 4,383,803 100.85 4.3% 1,327,734
798,485 193.25 0.9% 164,317 2,359,368 96.65 -0.6% 792,553
685,832 191.45 -1.6% 276,863 3,092,921 97.25 0.1% 2,193,710
606,059 194.55 2.8% 247,404 2,243,459 97.20 -0.4% 786,021
604,321 189.20 0.2% 197,736 2,245,704 97.55 5.5% 1,556,352
1,027,478 188.75 1.7% 262,774 2,794,969 92.45 6.0% 1,643,925
351,149 185.65 1.4% 143,974 1,626,114 87.25 0.9% 380,968
1,051,127 183.15 0.1% 247,303 1,952,181 86.45 0.2% 358,010
727,876 183.05 4.3% 266,301 2,190,201 86.25 2.0% 310,972
585,809 175.55 0.2% 128,063 1,933,561 84.60 -2.8% 293,700
736,038 175.20 1.7% 239,592 1,808,345 87.05 0.1% 346,611
689,426 172.25 -3.1% 322,326 2,780,868 87.00 -1.1% 607,289
964,528 177.85 3.3% 366,733 4,744,818 87.95 2.7% 695,069
972,817 172.20 0.9% 172,826 1,504,214 85.65 1.7% 542,632
534,641 170.65 -1.6% 124,410 805,949 84.20 -2.1% 341,866
1,302,319 173.50 0.3% 158,779 1,492,878 86.00 0.2% 621,606
1,693,349 173.00 1.9% 238,077 2,445,064 85.80 5.1% 1,053,805
471,046 169.70 2.5% 167,403 2,161,849 81.65 2.0% 846,973
333,812 165.60 -3.4% 203,836 2,536,350 80.05 -4.9% 370,928
199,577 171.35 -0.2% 163,773 1,671,491 84.15 -2.9% 408,438
220,472 171.70 2.1% 165,812 2,252,154 86.70 -1.5% 193,642
196,320 168.20 -0.9% 191,279 2,086,568 88.05 -2.2% 258,519
276,006 169.75 0.6% 208,277 2,693,875 90.00 2.3% 528,726
309,538 168.75 1.6% 155,239 1,542,867 88.00 1.7% 267,218
233,924 166.10 -0.4% 159,521 1,427,495 86.55 -1.7% 302,337
298,798 166.80 -0.2% 132,495 1,236,189 88.05 -1.1% 305,252
565,418 167.10 1.1% 830,213 2,066,797 89.00 -1.5% 406,106
450,047 165.30 -0.2% 242,272 2,143,031 90.40 4.1% 921,330
282,920 165.55 0.8% 226,908 1,738,656 86.85 -0.4% 207,370
375,222 164.25 1.4% 251,108 1,740,678 87.20 -3.5% 209,895
664,579 161.95 -2.1% 353,234 2,986,940 90.40 -0.6% 260,112
753,581 165.40 2.8% 509,962 4,733,962 90.95 -1.6% 299,964
655,912 160.90 -8.0% 562,208 6,226,023 92.40 -4.0% 221,632
302,598 174.95 2.1% 137,996 3,186,054 96.20 -3.0% 182,530
647,286 171.30 -0.6% 283,207 2,993,925 99.20 0.2% 145,376
640,779 172.25 -1.7% 171,041 1,898,017 99.05 -0.6% 188,303
211,992 175.25 -0.6% 289,929 2,794,818 99.60 -5.4% 281,195
206,460 176.35 -4.7% 200,065 2,352,601 105.25 -3.0% 141,035
421,832 185.05 196,678 2,192,895 108.55 311,770
 497.19
Tyre Sensex
Trading volume Price %
NSE

467,749 35,322.38 1.2%

828,305 34,906.11 -0.1%
630,880 34,949.24 -0.6%
1,188,494 35,165.48 0.7%
1,475,918 34,924.87 0.8%
853,800 34,663.11 0.9%
900,176 34,344.91 -0.9%
1,196,646 34,651.24 0.1%
829,973 34,616.13 -0.7%
4,219,481 34,848.30 -0.9%
494,409 35,149.12 -0.7%
534,936 35,387.88 -0.4%
396,179 35,543.94 0.0%
398,869 35,556.71 0.1%
423,543 35,535.79 0.8%
568,005 35,246.27 -0.2%
500,262 35,319.35 0.3%
400,471 35,216.32 0.0%
641,267 35,208.14 0.8%
596,575 34,915.38 -0.5%
529,474 35,103.14 -0.2%
1,946,601 35,176.42 0.0%
940,780 35,160.36 0.5%
838,215 34,969.70 0.7%
479,010 34,713.60 0.6%
788,981 34,501.27 -0.3%
1,411,988 34,616.64 0.5%
1,188,716 34,450.77 0.1%
795,682 34,415.58 0.0%
992,958 34,427.29 0.3%
603,917 34,331.68 -0.2%
2,049,863 34,395.06 0.3%
1,141,038 34,305.43 0.3%
917,232 34,192.65 0.3%
2,299,920 34,101.13 0.5%
473,939 33,940.44 0.2%
451,169 33,880.25 0.3%
584,580 33,788.54 0.5%
1,448,138 33,626.97 0.1%
1,243,374 33,596.80 1.7%
935,605 33,019.07 -1.1%
1,877,505 33,370.63 0.3%
1,206,170 33,255.36 0.9%
1,537,670 32,968.68 -0.6%
1,269,159 33,174.39 0.3%
879,396 33,066.41 1.4%
 452,747 32,596.54 -1.2%
547,817 33,006.27 -0.4%
535,450 33,136.18 0.4%
385,263 32,996.76 0.2%
569,603 32,923.12 -0.8%
360,289 33,176.00 -1.5%
476,548 33,685.54 -0.4%
380,822 33,835.74 -0.1%
875,922 33,856.78 -0.2%
459,500 33,917.94 1.8%
880,261 33,307.14 -0.1%
942,253 33,351.57 1.0%
793,828 33,033.09 -0.9%
874,797 33,317.20 -1.3%
1,828,188 33,746.78 -0.9%
1,298,477 34,046.94 -0.4%
1,606,617 34,184.04 -0.5%
1,620,775 34,346.39 -0.3%
1,418,462 34,445.75 0.9%
1,096,678 34,142.15 1.0%
876,969 33,819.50 -0.1%
1,461,619 33,844.86 0.4%
1,082,942 33,703.59 -0.2%
1,112,885 33,774.66 -0.7%
913,500 34,010.76 -0.8%
1,390,463 34,297.47 0.4%
3,678,905 34,155.95 -0.4%
4,345,201 34,300.47 0.9%
882,586 34,005.76 -1.2%
1,226,436 34,413.16 1.0%
743,199 34,082.71 -0.3%
1,378,372 34,195.94 -1.6%
1,247,766 34,757.16 -0.9%
3,193,166 35,066.75 -2.3%
5,066,056 35,906.66 -0.2%
695,661 35,965.02 -0.2%
960,488 36,033.73 -0.7%
562,365 36,283.25 0.6%
1,924,040 36,050.44 -0.3%
1,393,535 36,161.64 0.1%
1,576,235 36,139.98 1.0%
957,445 35,798.01 0.8%
2,128,221 35,511.58 0.7%
2,635,803 35,260.29 0.5%
3,086,994 35,081.82 0.9%
1,891,199 34,771.05 -0.2%
2,364,129 34,843.51 0.7%
5,234,949 34,592.39 0.3%
2,182,829 34,503.49 0.2%
2,615,713 34,433.07 0.0%
7,927,834 34,443.19 0.3%
1,892,114 34,352.79 0.6%
3,239,153 34,153.85 0.5%
1,922,805 33,969.64 0.5%
1,122,164 33,793.38 -0.1%
881,480 33,812.26 0.0%
850,509 33,812.75 -0.7%
 704,863 34,056.83 0.6%
817,547 33,848.03 -0.2%
4,199,751 33,911.81 -0.3%
1,371,102 34,010.61 0.2%
1,743,654 33,940.30 0.5%
2,468,266 33,756.28 -0.1%
939,280 33,777.38 -0.2%
861,718 33,836.74 0.7%
1,513,819 33,601.68 0.4%
3,559,139 33,462.97 0.7%
1,427,198 33,246.70 0.6%
582,380 33,053.04 -0.5%
349,937 33,227.99 -0.7%
479,692 33,455.79 0.6%
599,617 33,250.30 0.9%
531,451 32,949.21 1.1%
467,342 32,597.18 -0.6%
555,926 32,802.44 -0.2%
914,607 32,869.72 0.1%
495,354 32,832.94 -1.0%
668,510 33,149.35 -1.3%
563,867 33,602.76 0.0%
1,228,943 33,618.59 -0.3%
709,592 33,724.44 0.1%
815,958 33,679.24 0.3%
823,836 33,588.08 0.1%
843,423 33,561.55 0.2%
1,012,942 33,478.35 0.4%
300,650 33,359.90 0.1%
886,313 33,342.80 0.7%
480,583 33,106.82 1.1%
2,389,339 32,760.44 -0.6%
884,766 32,941.87 -0.3%
1,061,996 33,033.56 -0.8%
870,144 33,314.56 0.2%
458,702 33,250.93 0.1%
596,109 33,218.81 -0.5%
1,688,377 33,370.76 -1.1%
2,075,217 33,731.19 0.1%
576,729 33,685.56 0.3%
635,493 33,573.22 -0.1%
549,412 33,600.27 1.2%
469,238 33,213.13 -0.2%
694,861 33,266.16 0.3%
1,061,999 33,157.22 0.0%
604,862 33,147.13 0.3%
603,698 33,042.50 1.3%
651,350 32,607.34 0.3%
549,906 32,506.72 0.4%
103,211 32,389.96 -0.6%
437,681 32,584.35 -0.1%
440,821 32,609.16 -0.1%
389,452 32,633.64 0.6%
467,457 32,432.69 0.8%
442,230 32,182.22 1.1%
643,798 31,833.99 -0.3%
780,170 31,924.41 0.2%
 712,641 31,846.89 0.1%
1,040,328 31,814.22 0.7%
562,206 31,592.03 -0.3%
766,713 31,671.71 0.6%
523,363 31,497.38 0.7%
1,101,444 31,283.72 0.0%
1,163,613 31,282.48 0.4%
751,282 31,159.81 -1.4%
1,032,738 31,599.76 -0.1%
1,015,841 31,626.63 -0.9%
2,062,973 31,922.44 -1.4%
1,255,081 32,370.04 -0.1%
5,986,275 32,400.51 0.0%
794,025 32,402.37 -0.1%
2,008,436 32,423.76 0.5%
756,825 32,272.61 0.1%
652,909 32,241.93 0.2%
2,837,039 32,186.41 0.1%
2,135,543 32,158.66 0.9%
1,404,604 31,882.16 0.6%
628,949 31,687.52 0.1%
483,204 31,662.74 0.0%
694,077 31,661.97 -0.5%
873,482 31,809.55 0.3%
600,434 31,702.25 -0.6%
718,897 31,892.23 0.5%
1,133,304 31,730.49 0.3%
616,536 31,646.46 0.8%
785,061 31,388.39 -1.1%
371,583 31,750.82 0.5%
639,670 31,596.06 0.1%
1,071,180 31,568.01 0.9%
785,253 31,291.85 0.1%
1,922,888 31,258.85 -0.8%
724,755 31,524.68 -0.9%
1,088,251 31,795.46 0.1%
4,254,424 31,770.89 1.0%
781,115 31,449.03 0.8%
1,194,214 31,213.59 -1.0%
1,126,335 31,531.33 -0.8%
1,164,521 31,797.84 -0.7%
1,000,176 32,014.19 -0.8%
2,136,007 32,273.67 -0.2%
2,027,925 32,325.41 0.3%
2,625,694 32,237.88 -0.7%
4,477,667 32,476.74 -0.3%
1,399,706 32,575.17 0.2%
1,928,001 32,514.94 0.6%
961,500 32,309.88 -0.2%
930,895 32,383.30 0.0%
1,731,698 32,382.46 0.5%
2,863,537 32,228.27 -0.1%
1,023,465 32,245.87 0.7%
1,177,362 32,028.89 0.4%
934,440 31,904.40 -0.2%
1,409,506 31,955.35 0.8%
1,064,890 31,710.99 -1.1%
 816,763 32,074.78 0.2%
914,749 32,020.75 -0.1%
831,612 32,037.38 0.7%
1,339,125 31,804.82 0.2%
1,840,809 31,747.09 0.1%
274,419 31,715.64 1.1%
1,392,585 31,360.63 0.0%
1,682,069 31,369.34 0.4%
1,017,201 31,245.56 0.1%
1,319,369 31,209.79 0.0%
1,894,896 31,221.62 1.0%
865,711 30,921.61 0.2%
776,051 30,857.52 0.1%
1,444,451 30,834.32 -0.4%
1,479,418 30,958.25 -0.6%
957,361 31,138.21 -0.5%
974,808 31,290.74 0.0%
1,656,517 31,283.64 0.0%
1,663,550 31,297.53 0.0%
1,597,216 31,311.57 0.8%
1,132,733 31,056.40 -0.1%
999,797 31,075.73 -0.3%
1,649,068 31,155.91 0.2%
1,937,235 31,103.49 0.0%
1,776,755 31,095.70 -0.5%
1,865,357 31,262.06 0.2%
3,202,452 31,213.36 -0.2%
4,332,132 31,271.28 0.3%
3,458,665 31,190.56 -0.4%
2,201,534 31,309.49 0.1%
3,840,313 31,273.29 0.4%
3,314,050 31,137.59 0.0%
658,453 31,145.80 0.0%
1,662,487 31,159.40 0.2%
1,092,423 31,109.28 0.3%
1,870,233 31,028.21 0.9%
1,942,838 30,750.03 1.5%
1,711,091 30,301.64 -0.2%
1,954,272 30,365.25 -0.7%
2,197,054 30,570.97 0.3%
1,285,470 30,464.92 0.1%
3,530,383 30,434.79 -0.7%
3,461,276 30,658.77 0.2%
5,152,499 30,582.60 0.9%
1,589,534 30,322.12 0.4%
1,151,512 30,188.15 -0.2%
1,308,456 30,250.98 0.0%
1,270,076 30,248.17 1.1%
1,974,038 29,933.25 0.0%
1,690,745 29,926.15 0.2%
2,612,349 29,858.80 -0.9%
3,805,056 30,126.21 0.8%
7,442,273 29,894.80 -0.1%
3,765,408 29,921.18 0.0%
4,268,551 29,918.40 -0.4%
2,105,719 30,029.74 -0.3%
4,613,365 30,133.35 0.6%
3,287,366 29,943.24 1.0%
5,008,956 29,655.84 1.0%
3,245,877 29,365.30 -0.2%
6,976,087 29,422.39 0.3%
1,628,421 29,336.57 0.1%
2,898,230 29,319.10 -0.3%
2,765,099 29,413.66 -0.2%
1,370,524 29,461.45 -0.6%
2,165,360 29,643.48 -0.5%
4,696,454 29,788.35 0.7%
2,411,477 29,575.74 -0.4%
5,293,153 29,706.61 -0.7%
1,683,988 29,927.34 -0.2%
1,419,235 29,974.24 0.2%
1,573,257 29,910.22 1.0%
1,674,306 29,620.50 -0.1%
1,014,524 29,647.42 0.4%
3,121,404 29,531.43 0.4%
2,160,475 29,409.52 0.6%
2,253,269 29,237.15 -0.6%
1,819,330 29,421.40 0.3%
2,793,873 29,332.16 0.6%
2,698,763 29,167.68 -1.1%
2,490,836 29,485.45 -0.1%
3,584,088 29,518.74 -0.4%
2,498,356 29,648.99 0.2%
2,414,085 29,585.85 0.6%
6,887,133 29,398.11 -0.2%
2,877,434 29,442.63 1.7%
551,424 28,946.23 0.1%
985,788 28,929.13 0.1%
867,070 28,901.94 -0.3%
1,107,713 28,999.56 -0.2%
859,659 29,048.19 0.7%
1,008,092 28,832.45 0.0%
1,059,053 28,839.79 -0.5%
801,206 28,984.49 0.8%
1,802,926 28,743.32 -0.2%
1,239,184 28,812.88 -0.3%
1,358,597 28,892.97 0.1%
1,463,536 28,864.71 0.4%
465,430 28,761.59 0.3%
655,055 28,661.58 0.7%
1,406,648 28,468.75 0.6%
2,196,513 28,301.27 0.5%
1,473,036 28,155.56 -0.6%
761,091 28,339.31 0.0%
616,373 28,351.62 0.1%
1,127,393 28,334.25 0.0%
813,466 28,329.70 0.1%
1,151,557 28,289.92 -0.2%
1,460,893 28,335.16 -0.4%
709,624 28,439.28 0.7%
923,477 28,240.52 0.0%
880,969 28,226.61 0.3%
1,283,065 28,141.64 1.8%
986,651 27,655.96 -0.7%
 437,978 27,849.56 -0.1%
790,258 27,882.46 0.6%
763,751 27,708.14 1.2%
983,201 27,375.58 1.0%
856,270 27,117.34 0.3%
747,362 27,034.50 -1.0%
748,028 27,308.60 0.2%
1,169,082 27,257.64 0.1%
2,078,737 27,235.66 -0.2%
3,687,013 27,288.17 0.2%
2,812,455 27,238.06 0.0%
1,875,440 27,247.16 0.4%
2,721,711 27,140.41 0.9%
1,910,585 26,899.56 0.6%
400,155 26,726.55 -0.1%
1,009,065 26,759.23 -0.4%
729,761 26,878.24 0.9%
800,139 26,633.13 0.0%
771,682 26,643.24 0.2%
671,274 26,595.45 -0.1%
465,170 26,626.46 1.0%
1,170,345 26,366.15 0.6%
729,643 26,210.68 0.0%
699,350 26,213.44 1.6%
483,967 25,807.10 -0.9%
493,492 26,040.70 0.2%
530,617 25,979.60 -1.0%
886,049 26,242.38 -0.2%
757,473 26,307.98 -0.3%
485,940 26,374.70 -0.4%
806,492 26,489.56 -0.1%
1,121,071 26,519.07 -0.3%
758,090 26,602.84 -0.4%
750,398 26,697.82 0.7%
519,796 26,515.24 -0.9%
1,411,020 26,747.18 0.2%
1,031,021 26,694.28 1.7%
1,225,744 26,236.87 -0.6%
2,328,644 26,392.76 0.2%
1,475,203 26,349.10 0.5%
1,252,704 26,230.66 -1.2%
1,523,825 26,559.92 -0.3%
3,002,615 26,652.81 1.0%
1,420,916 26,394.01 0.2%
1,393,271 26,350.17 0.1%
1,537,985 26,316.34 1.8%
1,053,287 25,860.17 -0.7%
1,421,954 26,051.81 0.4%
1,788,921 25,960.78 0.8%
1,170,277 25,765.14 -1.5%
1,935,550 26,150.24 -0.3%
1,139,275 26,227.62 -0.3%
1,607,241 26,298.69 0.0%
1,823,308 26,304.63 -1.9%
1,549,774 26,818.82 -2.5%
2,051,549 27,517.68 1.0%
2,399,900 27,252.53 -1.2%
1,658,847 27,591.14 0.5%
827,268 27,458.99 0.7%
995,938 27,274.15 -0.6%
1,146,666 27,430.28 -0.4%
1,488,770 27,527.22 -1.3%
2,743,949 27,876.61 -0.2%
157,963 27,930.21 0.0%
1,238,579 27,941.51 0.1%
1,280,599 27,915.90 0.3%
1,006,565 27,836.51 -0.9%
972,574 28,091.42 -0.3%
892,762 28,179.08 0.4%
1,258,961 28,077.18 -0.2%
1,114,046 28,129.84 0.5%
1,214,398 27,984.37 -0.2%
3,389,051 28,050.88 1.9%
2,554,718 27,529.97 -0.5%
2,469,717 27,673.60 0.1%
4,691,882 27,643.11 -1.6%
1,762,723 28,082.34 0.1%
1,997,742 28,061.14 -0.2%
4,220,066 28,106.21 -0.4%
5,505,768 28,220.98 -0.4%
5,480,344 28,334.55 0.3%
3,188,712 28,243.29 1.4%
3,298,388 27,865.96 0.1%
6,795,462 27,827.53 -1.6%
4,464,165 28,292.81 0.2%
1,669,996 28,223.70 -0.2%
1,361,674 28,294.28 -1.3%
3,453,367 28,668.22 -0.4%
2,623,968 28,773.13 0.9%
2,296,246 28,507.42 -0.1%
3,803,359 28,523.20 -0.4%
4,004,476 28,634.50 0.1%
4,850,754 28,599.03 0.7%
3,629,310 28,412.89 0.1%
4,630,075 28,372.23 0.1%
1,645,893 28,353.54 -1.5%
2,594,202 28,797.25 -0.9%
2,425,862 29,045.28 0.4%
3,522,481 28,926.36 -0.2%
6,171,202 28,978.02 1.6%
8,422,985 28,532.11 0.4%
2,956,101 28,423.48 -0.1%
2,230,042 28,452.17 0.4%
4,459,331 28,343.01 1.6%
5,556,470 27,902.66 0.4%
2,403,519 27,782.25 -0.2%
6,575,310 27,835.91 -0.8%
9,487,538 28,059.94 0.2%
838,085 27,990.21 0.0%
883,971 27,985.54 -0.3%
1,396,232 28,077.00 -0.2%
2,408,907 28,123.44 0.4%
2,132,086 28,005.37 -0.2%
1,346,226 28,064.61 -0.3%
 2,849,675 28,152.40 1.1%
1,111,357 27,859.60 0.3%
4,612,199 27,774.88 -1.1%
3,539,148 28,085.16 -0.3%
4,344,618 28,182.57 0.4%
12,486,664 28,078.35 1.3%
901,243 27,714.37 0.1%
415,796 27,697.51 -1.0%
403,868 27,981.71 -0.1%
628,346 28,003.12 -0.2%
484,914 28,051.86 -0.6%
415,630 28,208.62 0.7%
418,118 28,024.33 0.2%
784,803 27,976.52 -0.4%
1,298,687 28,095.34 1.1%
647,652 27,803.24 0.3%
390,387 27,710.52 -0.7%
318,787 27,915.89 0.5%
397,300 27,787.62 0.1%
834,889 27,746.66 -0.3%
399,673 27,836.50 -0.4%
541,525 27,942.11 0.5%
586,407 27,815.18 0.0%
1,258,352 27,808.14 0.7%
548,870 27,626.69 1.8%
446,358 27,126.90 -0.3%
899,353 27,201.49 0.1%
1,485,282 27,166.87 -0.4%
1,315,312 27,278.76 0.5%
662,999 27,144.91 0.5%
647,009 26,999.72 1.0%
1,693,508 26,740.39 0.8%
554,382 26,524.55 0.5%
350,865 26,402.96 0.0%
641,959 26,397.71 -2.2%
245,403 27,002.22 0.9%
301,847 26,765.65 -0.2%
297,271 26,812.78 -0.2%
677,054 26,866.92 0.9%
564,390 26,625.91 0.4%
503,824 26,525.46 -0.8%
690,088 26,726.34 1.3%
917,212 26,395.71 0.0%
454,949 26,396.77 -0.9%
853,357 26,635.75 -0.5%
1,963,572 26,763.46 -1.0%
1,763,267 27,020.66 0.0%
878,132 27,009.67 0.9%
343,016 26,777.45 -0.2%
444,072 26,843.03 0.0%
482,360 26,843.14 0.5%
973,242 26,713.93 0.2%
1,225,779 26,667.96 -0.2%
222,819 26,725.60 0.3%
453,227 26,653.60 1.1%
455,749 26,366.68 1.9%
303,219 25,881.17 2.3%
 269,695 25,305.47 0.3%
426,880 25,230.36 -0.3%
457,371 25,301.90 -0.4%
440,582 25,399.72 -1.2%
418,164 25,704.61 -0.3%
1,611,902 25,773.61 0.5%
672,823 25,653.23 0.6%
416,272 25,489.57 -1.2%
708,893 25,790.22 0.8%
480,922 25,597.02 -0.7%
1,219,652 25,772.53 0.3%
324,866 25,688.86 1.8%
349,177 25,228.50 -0.1%
367,390 25,262.21 0.6%
401,146 25,101.73 -0.5%
422,445 25,229.70 -0.8%
534,350 25,436.97 -0.7%
469,559 25,606.62 0.0%
664,753 25,603.10 -1.8%
612,343 26,064.12 0.2%
1,147,355 26,007.30 1.3%
1,101,555 25,678.93 -0.6%
645,544 25,838.14 -0.2%
873,627 25,880.38 0.1%
1,529,936 25,844.18 0.1%
1,805,402 25,816.36 0.7%
1,960,841 25,626.75 1.9%
1,185,690 25,145.59 0.5%
540,480 25,022.16 1.4%
556,746 24,673.84 0.0%
1,001,135 24,685.42 -0.9%
930,899 24,900.63 0.1%
901,230 24,883.59 -2.0%
587,348 25,399.65 0.5%
597,446 25,269.64 -0.3%
1,310,100 25,341.86 0.0%
755,682 25,338.58 1.8%
633,604 24,900.46 -0.3%
1,127,554 24,966.40 -1.5%
1,942,594 25,337.56 0.0%
1,256,787 25,330.49 0.2%
1,298,350 25,285.37 1.3%
1,938,804 24,952.74 1.1%
653,717 24,677.37 0.0%
851,649 24,682.48 0.5%
568,611 24,551.17 -1.0%
665,912 24,804.28 0.3%
549,663 24,717.99 0.4%
1,634,687 24,623.34 -0.7%
952,531 24,793.96 0.5%
1,295,405 24,659.23 0.1%
895,272 24,646.48 0.2%
879,205 24,606.99 1.5%
1,543,930 24,242.98 1.9%
995,405 23,779.35 3.4%
624,663 23,002.00 -0.7%
543,828 23,154.30 0.8%
 536,090 22,976.00 -0.5%
904,584 23,088.93 -1.4%
747,053 23,410.18 -1.6%
445,286 23,788.79 0.3%
544,677 23,709.15 0.3%
813,479 23,649.22 1.1%
783,039 23,381.87 0.8%
1,019,046 23,191.97 -1.5%
1,297,259 23,554.12 2.5%
1,142,047 22,986.12 0.1%
986,922 22,951.83 -3.4%
3,337,667 23,758.90 -1.1%
877,159 24,020.98 -1.1%
1,036,499 24,287.42 -1.3%
569,397 24,616.97 1.1%
517,739 24,338.43 0.5%
487,559 24,223.32 -1.3%
529,384 24,539.00 -1.2%
447,684 24,824.83 -0.2%
962,408 24,870.69 1.6%
837,653 24,469.57 -0.1%
582,387 24,492.39 0.0%
1,854,049 24,485.95 0.2%
1,379,994 24,435.66 2.0%
881,898 23,962.21 -0.4%
736,551 24,062.04 -1.7%
1,026,839 24,479.84 1.2%
882,914 24,188.37 -1.1%
979,601 24,455.04 -1.3%
1,069,531 24,772.97 -0.3%
1,841,178 24,854.11 0.7%
900,062 24,682.03 -0.6%
1,138,822 24,825.04 -0.4%
1,402,730 24,934.33 0.3%
1,560,234 24,851.83 -2.2%
2,126,020 25,406.33 -0.7%
1,347,170 25,580.34 -0.2%
2,128,554 25,623.35 -2.1%
4,790,069 26,160.90 0.2%
899,791 26,117.54 0.6%
702,917 25,960.03 -0.5%
683,981 26,079.48 0.2%
565,426 26,034.13 0.8%
834,179 25,838.71 0.0%
819,523 25,850.30 1.0%
2,326,218 25,590.65 -0.6%
1,533,549 25,735.90 0.8%
1,308,262 25,519.22 -1.1%
1,380,712 25,803.78 1.2%
1,351,145 25,494.37 0.7%
2,042,148 25,320.44 0.7%
970,617 25,150.35 0.4%
890,259 25,044.43 -0.8%
1,144,474 25,252.32 0.9%
1,403,584 25,036.05 -1.1%
1,348,708 25,310.33 -0.9%
1,195,017 25,530.11 -0.4%
1,541,664 25,638.11 -1.0%
2,312,860 25,886.62 -0.9%
8,627,657 26,117.85 -0.2%
3,320,877 26,169.41 0.1%
2,147,945 26,145.67 0.1%
589,549 26,128.20 0.7%
620,692 25,958.63 0.7%
925,058 25,775.74 -0.2%
529,937 25,819.34 -0.2%
650,957 25,868.49 0.1%
633,333 25,841.92 1.4%
1,367,882 25,482.52 -1.5%
2,432,272 25,864.47 0.4%
1,140,102 25,760.10 0.6%
732,414 25,610.53 -1.0%
229,763 25,866.95 0.5%
766,100 25,743.26 -1.4%
956,530 26,121.40 -0.5%
710,867 26,265.24 -0.1%
790,967 26,304.20 -0.9%
876,457 26,552.92 -0.1%
1,274,266 26,590.59 0.1%
1,170,474 26,559.15 -0.4%
1,222,338 26,656.83 -0.7%
2,007,330 26,838.14 -0.7%
1,562,866 27,039.76 -0.8%
799,451 27,253.44 -0.4%
746,576 27,361.96 -0.4%
1,126,539 27,470.81 0.7%
1,519,819 27,287.66 -0.1%
2,764,154 27,306.83 -0.2%
1,167,531 27,364.92 0.6%
2,386,631 27,214.60 0.8%
990,989 27,010.14 0.9%
644,725 26,779.66 -0.2%
1,001,628 26,846.53 -0.2%
1,186,827 26,904.11 -0.6%
913,347 27,079.51 0.9%
796,727 26,845.81 -0.7%
1,032,313 27,035.85 0.4%
2,647,797 26,932.88 0.6%
1,652,283 26,785.55 2.2%
843,629 26,220.95 0.3%
1,215,871 26,154.83 1.5%
1,230,406 25,778.66 0.6%
904,183 25,616.84 -1.0%
1,228,790 25,863.50 0.2%
1,258,142 25,822.99 0.7%
1,929,838 25,651.84 -2.1%
2,221,959 26,192.98 -0.1%
2,373,165 26,218.91 1.0%
2,112,040 25,963.97 1.0%
2,029,056 25,705.93 -0.6%
7,114,287 25,856.70 1.0%
3,321,279 25,610.21 0.0%
4,732,501 25,622.17 -0.4%
1,973,315 25,719.58 1.6%
2,450,404 25,317.87 1.7%
1,120,869 24,893.81 -1.2%
1,825,806 25,201.90 -2.2%
1,422,682 25,764.78 1.2%
2,512,585 25,453.56 -0.9%
1,512,090 25,696.44 -2.2%
1,237,343 26,283.09 -0.4%
2,266,879 26,392.38 0.6%
1,581,655 26,231.19 2.0%
2,527,291 25,714.66 -1.2%
3,901,278 26,032.38 1.1%
4,236,694 25,741.56 -5.9%
4,405,815 27,366.07 -0.9%
2,369,043 27,607.82 -1.2%
5,518,258 27,931.64 0.4%
5,567,669 27,831.54 -0.2%
3,795,014 27,878.27 -0.7%
3,842,326 28,067.31 1.9%
2,436,953 27,549.53 0.1%
3,231,035 27,512.26 -1.3%
4,136,757 27,866.09 -0.8%
3,085,409 28,101.72 -0.5%
4,686,423 28,236.39 -0.2%
4,188,779 28,298.13 0.3%
9,865,049 28,223.08 0.5%
8,347,006 28,071.93 -0.4%
5,896,649 28,187.06 0.3%
4,285,452 28,114.56 1.5%
5,338,151 27,705.35 0.5%
8,122,835 27,563.43 0.4%
3,463,458 27,459.23 -0.4%
4,104,271 27,561.38 -2.0%
4,978,660 28,112.31 -0.9%
6,149,193 28,370.84 -0.5%
4,156,096 28,504.93 1.1%
8,375,999 28,182.14 -0.8%
3,323,420 28,420.12 -0.2%
8,108,162 28,463.31 0.1%
7,075,948 28,446.12 0.9%
1,926,297 28,198.29 1.0%
2,085,383 27,932.90 -0.1%
1,418,167 27,961.19 1.1%
1,647,579 27,661.40 0.3%
1,285,219 27,573.66 -0.4%
2,692,139 27,687.72 -1.7%
3,170,825 28,171.69 -0.1%
2,252,356 28,208.76 0.4%
1,441,657 28,092.79 0.5%
3,408,605 27,945.80 -0.3%
4,801,404 28,020.87 0.9%
3,677,911 27,780.83 0.5%
1,477,643 27,645.15 -0.6%
1,914,606 27,811.84 -0.3%
1,059,807 27,895.97 0.6%
1,459,091 27,729.67 -0.3%
1,912,872 27,804.37 0.3%
1,218,047 27,730.21 1.5%
1,354,251 27,316.17 0.7%
1,366,236 27,115.83 1.1%
1,856,595 26,832.66 0.5%
3,817,699 26,686.51 0.4%
843,730 26,586.55 0.6%
1,028,250 26,425.30 0.2%
1,011,359 26,370.98 -1.7%
1,482,619 26,840.50 1.4%
1,086,981 26,481.25 -0.2%
718,377 26,523.09 -0.9%
647,621 26,768.49 -0.2%
735,936 26,813.42 -0.1%
1,393,325 26,837.20 -1.3%
630,341 27,188.38 -2.4%
1,035,916 27,848.99
Income Statement
For the Fiscal Period Ending 12 months 12 months Reclassified Restated 12 months 12 months
Mar-31-2016 Mar-31-2017 12 months 12 months Mar-31-2020 Mar-31-2021
Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR

Revenue 69,852 76,518 73,837 68,982 76,894 83,973

Other Revenue 1,461
Total Revenue 69,852 76,518 73,837 68,982 76,894 85,434

Cost Of Goods Sold 52,620 53,853 46,251 38,694 43,431 53,749

Gross Profit 17,232 22,665 27,586 30,288 33,463 31,685

Selling General & Admin Exp. 9,399 12,093 8,588 8,939 9,949 8,181
Provision for Bad Debts 201 184 17
R & D Exp.
Depreciation & Amort. 1,328 1,795 1,578 2,161 2,913 2,995
Other Operating Expense/(Income) 1,452 1,675 9,689 9,770 11,973 14,673

Other Operating Exp., Total 12,380 15,746 19,855 20,887 24,835 25,848

Operating Income (EBIT) 4,852 6,918 7,730 9,401 8,628 5,837

Interest Expense (2,298) (2,742) (2,550) (2,482) (4,313) (4,655)

Interest and Invest. Income 137 182 167 179 231
Net Interest Exp. (2,161) (2,560) (2,383) (2,304) (4,082) (4,655)

Income/(Loss) from Affiliates 65 74 58 105 12 4

Currency Exchange Gains (Loss) (350) (171) -
Other Non-Operating Inc. (Exp.) (30) (20) (25) (42) (91) -
EBT Excl. Unusual Items 2,726 4,412 5,381 6,810 4,297 1,186

Restructuring Charges (37) (61) (26) (129) (390)

Merger & Related Restruct. Charges
Impairment of Goodwill
Gain (Loss) On Sale Of Invest. 0 2 2 18 378
Gain (Loss) On Sale Of Assets
Asset Writedown
Insurance Settlements
Other Unusual Items 18 (534) (444) 1 1,081 (114)
EBT Incl. Unusual Items 2,708 3,818 4,913 6,700 5,365 1,072
Income Tax Expense 675 1,188 1,617 2,027 1,554 439
Earnings from Cont. Ops. 2,033 2,630 3,297 4,673 3,811 633

Minority Int. in Earnings (57) 27

Net Income 2,033 2,630 3,297 4,673 3,754 660

Profitability ratios
Sales growth (%) na 9.5% -3.5% -6.6% 11.5% 11.1%
Gross profit margins (%) 24.7% 29.6% 37.4% 43.9% 43.5% 37.1%
EBITDA margins (%) 8.8% 11.4% 12.6% 16.8% 15.0% 10.3%
EBIT margins (%) 6.9% 9.0% 10.5% 13.6% 11.2% 6.8%

Cost as % of sales
Manufacturing cost 75.3% 70.4% 62.6% 56.1% 56.5% 62.9%
Selling General & Admin Exp. 13.5% 15.8% 11.6% 13.0% 12.9% 9.6%
Provision for Bad Debts 0.3% 0.2% 0.0% 0.0% 0.0% 0.0%
R & D Exp. 0.0% 0.0% 0.0% 0.0% 0.0% 0.0%
Depreciation & Amort. 1.9% 2.3% 2.1% 3.1% 3.8% 3.5%
Other Operating Expense/(Income) 2.1% 2.2% 13.1% 14.2% 15.6% 17.2%
Total of manufacturing cost and other operating expenses 77.4% 72.6% 75.8% 70.3% 72.1% 80.1%

Tax rate 24.9% 31.1% 32.9% 30.3% 29.0% 40.9%

Cash operating expenses

31-Mar-22 31-Mar-23 31-Mar-24 31-Mar-25 31-Mar-26

98,754 111,536 123,020 132,428 139,049 146,002 0.1023198

2,961 2,994 3,302 3,554 3,732 3,919

6,162 8,359 10,377 12,416 14,344 15,062

15.6% 12.9% 10.3% 7.6% 5.0% 5.0%

9.2% 10.2% 11.1% 12.1% 13.0% 13.0%

Balance Sheet
Balance Sheet as of: Mar-31-2016 Mar-31-2017 Mar-31-2018 Restated Mar-31-2020 Mar-31-2021
Mar-31-2019
Currency INR INR INR INR INR INR
ASSETS
Cash And Equivalents 1,401 2,363 1,906 1,394 2,953 1,307
Short Term Investments 126 90 390 1,894
Trading Asset Securities
Total Cash & ST Investments 1,401 2,489 1,996 1,784 4,847 1,307

Accounts Receivable 10,499 13,351 14,346 14,027 17,946 15,453

Other Receivables 157 86 89 248 319
Notes Receivable 7 0 700
Total Receivables 10,657 13,444 14,435 14,275 18,965 15,453

Inventory 9,338 9,368 8,750 8,725 13,204 14,485

Prepaid Exp. 54 88 84 110 240
Other Current Assets 3,366 3,036 4,430 2,805 3,347 4,423
Total Current Assets 12,757 12,492 13,265 11,641 16,792 18,908
3,760
Gross Property, Plant & Equipment 45,396 48,409 56,464 61,506 85,341 89,101
Accumulated Depreciation (17,501) (19,737) (21,147) (22,981) (24,272) (27,267)
Net Property, Plant & Equipment 27,895 28,672 35,316 38,525 61,069 61,834
-63%
Long-term Investments 1,039 1,028 1,313 1,352 732 1,282
Goodwill
Other Intangibles 11 2 0 69 2,615
Loans Receivable Long-Term 294 455 499
Deferred Tax Assets, LT 261 402 326
Deferred Charges, LT
Other Long-Term Assets 1,866 2,299 2,714 2,650 3,316 3,451
Total Assets 55,626 60,426 69,038 70,781 106,646 105,675

LIABILITIES
Accounts Payable 8,999 10,532 10,545 9,554 12,137 11,654
Accrued Exp. 1,634 1,935 2,052 2,050 2,524 2,800
Short-term Borrowings 12,929 12,752 12,058 11,113 18,057 18,622
Curr. Port. of LT Debt 1,687 1,987 2,654 2,398 2,786 6,000
Curr. Port. of Cap. Leases
Curr. Income Taxes Payable 1,500 1,234 1,831 85 57 9
Unearned Revenue, Current
Other Current Liabilities 1,334 1,837 3,548 3,357 3,104 5,435
 Total Current Liabilities 28,083 30,277 32,687 28,556 38,666 44,520

Long-Term Debt 12,418 12,308 15,036 15,487 35,703 31,265

Capital Leases
Unearned Revenue, Non-Current 3,430 3,420 3,301 3,065 3,724 3,931
Pension & Other Post-Retire. Benefits 710 926 806 787 1,189 793
Def. Tax Liability, Non-Curr. 1,921 2,524 3,198 5,337 6,266 4,135
Other Non-Current Liabilities 35
Total Liabilities 46,561 49,455 55,028 53,267 85,548 84,644

Common Stock 411 411 454 454 454 454

Additional Paid In Capital 2,177 2,177 2,629 2,629 2,629 2,629
Retained Earnings 4,596 6,986 10,027 13,906 16,837 16,529
Treasury Stock
Comprehensive Inc. and Other 1,881 1,398 900 526 (271)
Total Common Equity 9,065 10,971 14,010 17,514 19,648 19,611

Minority Interest 1,450 1,420

Total Equity 9,065 10,971 14,010 17,514 21,098 21,031

Total Liabilities And Equity 55,626 60,426 69,038 70,781 106,646 105,675

Net working capital 9,173 9,585 10,162 10,012 16,849 13,697

As a % of sales 13.1% 12.5% 13.8% 14.5% 21.9% 16.0%

Fixed asset turnover ratio 1.54 1.58 1.31 1.12 0.90 0.93
Depreciation rate 2.9% 3.7% 2.8% 3.5% 3.4% 3.4%

Interest expenses 2,298 2,742 2,550 2,482 4,313 4,655

Total debt 27,034 27,047 29,748 28,998 56,547 55,887
Borrowing rate (in %) 10.1% 9.0% 8.5% 10.1% 8.3%

31-May-19 31-May-20 31-May-21

Share Price 88.05 119.20 133.85
Shares Out. 226.81 226.81 226.81

Market cap 19,971 27,036 30,359

Debt/(Debt+Equity) 64.8%
Equity/(Debt+Equity)
D/E ratio 1.45 2.09 1.84
31-Mar-22 31-Mar-23 31-Mar-24 31-Mar-25 31-Mar-26

90,101 91,101 100,480 108,165 113,573 119,252

15,429 16,972 18,218 19,071 19,458 20,430
15.6% 15.2% 14.8% 14.4% 14.0% 14.0%

1.10 1.22 1.22 1.22 1.22 1.22

3.3% 3.3% 3.3% 3.3% 3.3% 3.3%
1.79
Income Statement
For the Fiscal Period Ending Reclassified Reclassified Reclassified Restated 12 months 12 months
12 months 12 months 12 months 12 months Mar-31-2020 Mar-31-2021
Mar-31-2016 Mar-31-2017 Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR

Revenue 127,946 133,103 127,257 117,399 130,630 146,741

Other Revenue 42
Total Revenue 127,946 133,145 127,257 117,399 130,630 146,741

Cost Of Goods Sold 87,326 85,414 72,207 60,947 70,734 83,955

Gross Profit 40,620 47,731 55,050 56,452 59,895 62,786

Selling General & Admin Exp. 24,053 26,857 20,694 21,107 23,878 21,566
Provision for Bad Debts 29 158
R & D Exp. 935 1,381
Depreciation & Amort. 3,502 4,071 3,881 4,266 4,616 5,926
Other Operating Expense/(Income) 1,094 35 15,028 15,349 17,335 24,706

Other Operating Exp., Total 29,614 32,502 39,603 40,721 45,828 52,198

Operating Income 11,007 15,229 15,447 15,731 14,067 10,587

Interest Expense (3,056) (2,773) (1,773) (921) (962) (1,629)

Interest and Invest. Income 69 314 142 280 475
Net Interest Exp. (2,986) (2,458) (1,631) (641) (488) (1,629)

Income/(Loss) from Affiliates (20) (32) (3) 0

Currency Exchange Gains (Loss) 141 110 111 214 681 -
Other Non-Operating Inc. (Exp.) 457 (29) 230 180 319 1,165
EBT Excl. Unusual Items 8,599 12,852 14,157 15,452 14,577 10,123

Restructuring Charges (825)

Merger & Related Restruct. Charges (2,326)
Impairment of Goodwill
Gain (Loss) On Sale Of Invest. (2) 1 (186)
Gain (Loss) On Sale Of Assets 65 (30) (24) (24) (35)
Asset Writedown (264) (35)
Insurance Settlements
Other Unusual Items 169 1,858 478
EBT Incl. Unusual Items 8,567 12,319 13,308 15,906 14,355 10,123
Income Tax Expense 2,448 2,269 3,532 4,677 3,365 2,884
Earnings from Cont. Ops./Net Income to Company 6,118 10,051 9,776 11,230 10,990 7,239

Minority Int. in Earnings 8

Net Income 6,126 10,051 9,776 11,230 10,990 7,239

Profitability ratios
Sales growth (%) na 4.1% -4.4% -7.7% 11.3% 12.3%
Gross profit margins (%) 31.7% 35.8% 43.3% 48.1% 45.9% 42.8%
EBITDA margins (%) 11.3% 14.5% 15.2% 17.0% 14.3% 11.3%
EBIT margins (%) 8.6% 11.4% 12.1% 13.4% 10.8% 7.2%

Tax rate 28.6% 18.4% 26.5% 29.4% 23.4% 28.5%

Balance Sheet
Balance Sheet as of: Restated Reclassified Restated Restated Mar-31-2020 Mar-31-2021
Mar-31-2016 Mar-31-2017 Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR
ASSETS
Cash And Equivalents 3,348 6,541 5,946 5,942 3,369 5,992
Short Term Investments 1,000 3,874 545 14,131
Trading Asset Securities 1,218 3,444
Total Cash & ST Investments 3,348 6,541 6,946 11,034 7,359 20,123

Accounts Receivable 10,197 10,427 9,589 10,843 11,275 14,350

Other Receivables 863 1,444 1,357 2,130 3,486 -
Notes Receivable 4 180 39 17
Total Receivables 11,064 11,871 10,946 13,153 14,800 14,367

Inventory 20,311 20,664 17,782 19,391 26,455 29,454

Prepaid Exp. 299 265 234 508 564 -
Other Current Assets 1,840 2,377 1,813 1,935 918 5,046
Total Current Assets 22,450 23,306 19,829 21,834 27,936 34,499

Gross Property, Plant & Equipment 85,851 92,120 87,000 109,556 144,301 179,091
Accumulated Depreciation (42,002) (48,084) (44,411) (54,302) (55,196) (61,122)
Net Property, Plant & Equipment 43,849 44,036 42,589 55,254 89,105 117,969

Long-term Investments 54 68 7 42 17 35
Goodwill 1,436 1,376 1,165 1,982 1,774 2,061
Other Intangibles 467 301 207 3,421 3,372 7,042
Loans Receivable Long-Term 15 10 15 22 24 20
Deferred Tax Assets, LT 10 117 297 602 629 956
Deferred Charges, LT 575 686 889 1,416 1,815 -
Other Long-Term Assets 2,286 2,145 3,404 7,779 6,173 4,461
Total Assets 85,554 90,456 86,295 116,538 153,005 201,532

LIABILITIES
Accounts Payable 10,073 12,538 5,756 11,418 13,127 24,471
Accrued Exp. 4,865 2,072 4,682 4,676 5,242
Short-term Borrowings 6,285 2,751 4,666 7,399 10,886 7,454
Curr. Port. of LT Debt 3,691 6,193 3,000 1,469 1,874
Curr. Port. of Cap. Leases - 53 56 106 46
Curr. Income Taxes Payable 1,206 700 809 1,469 1,074 1,070
Unearned Revenue, Current - 36 55 56 54
Other Current Liabilities 2,590 6,436 6,969 7,880 12,515 16,625
 Total Current Liabilities 28,710 30,778 25,993 34,473 44,819 49,620

Long-Term Debt 16,531 6,970 3,224 6,314 21,436 37,002

Capital Leases 167 116 179 123
Unearned Revenue, Non-Current 665 4,353
Pension & Other Post-Retire. Benefits 997 1,140 984 887 782
Def. Tax Liability, Non-Curr. 4,938 5,358 5,209 7,012 7,661 8,389
Other Non-Current Liabilities 370 295 346 962 932 8,755
Total Liabilities 51,546 44,710 35,872 50,492 80,105 103,766

Common Stock 504 504 509 509 509 572

Additional Paid In Capital 5,660 5,660 6,086 6,086 6,086 6,086
Retained Earnings 26,798 35,919 44,907 57,333 66,992 91,109
Treasury Stock
Comprehensive Inc. and Other 1,047 3,664 (1,079) 2,119 (687)
Total Common Equity 34,009 45,746 50,423 66,046 72,900 97,767

Minority Interest

Total Equity 34,009 45,746 50,423 66,046 72,900 97,767

Total Liabilities And Equity 85,554 90,456 86,295 116,538 153,005 201,532

Net working capital 17,387 15,152 15,664 19,720 15,355 10,539

As a % of sales 13.6% 11.4% 12.3% 16.8% 11.8% 7.2%

Fixed asset turnover ratio

Depreciation rate

Interest expenses
Total debt 26,507 15,914 10,890 15,182 34,196 44,457
Borrowing rate (in %)

31-May-19 31-May-20 31-May-21

Share Price 166.80 193.90 269.15
Shares Out. 509.02 509.02 572.05

Market cap 84,905 98,700 153,967

Debt/(Debt+Equity)
Equity/(Debt+Equity)
D/E 0.179 0.346 0.289
0.271
Income Statement
For the Fiscal Period Ending Reclassified Reclassified Reclassified Restated 12 months 12 months
12 months 12 months 12 months 12 months Mar-31-2020 Mar-31-2021
Mar-31-2016 Mar-31-2017 Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR

Revenue 50,522 55,540 57,521 54,836 57,665 63,997

Other Revenue
Total Revenue 50,522 55,540 57,521 54,836 57,665 63,997

Cost Of Goods Sold 35,173 40,446 35,953 31,488 34,528 39,789

Gross Profit 15,349 15,093 21,568 23,347 23,137 24,208

Selling General & Admin Exp. 3,640 7,611 4,925 5,096 5,354 4,383
Provision for Bad Debts 1 42 1 6 -
R & D Exp. -
Depreciation & Amort. 802 861 930 1,077 1,431 1,686
Other Operating Expense/(Income) 7,328 680 9,790 10,367 11,150 13,677

Other Operating Exp., Total 11,770 9,195 15,644 16,541 17,941 19,746

Operating Income 3,579 5,899 5,924 6,806 5,196 4,462

Interest Expense (1,501) (1,419) (1,090) (922) (781) (974)

Interest and Invest. Income 86 66 155 183 57 -
Net Interest Exp. (1,415) (1,353) (935) (739) (724) (974)

Income/(Loss) from Affiliates 362 284 230

Currency Exchange Gains (Loss) 29 (16) (47) (43) 4 -
Other Non-Operating Inc. (Exp.) (246) (394) (158) 40 57 295
EBT Excl. Unusual Items 1,947 4,136 4,784 6,426 4,817 4,013

Restructuring Charges (137) (69) (61) (114) (133) (264)

Merger & Related Restruct. Charges
Impairment of Goodwill
Gain (Loss) On Sale Of Invest. 0 3 16 28
Gain (Loss) On Sale Of Assets (4) (6) (7) (97) (56)
Asset Writedown (1)
Insurance Settlements
Other Unusual Items (140) (32) (76)
EBT Incl. Unusual Items 1,665 4,032 4,716 6,231 4,656 3,673
Income Tax Expense 463 1,324 1,576 1,873 1,064 1,340
Earnings from Cont. Ops./Net Income to Company 1,202 2,708 3,139 4,357 3,592 2,333

Minority Int. in Earnings 4 33 18 19 47

Net Income 1,202 2,712 3,172 4,375 3,611 2,380

Profitability ratios
Sales growth (%) na 9.9% 3.6% -4.7% 5.2% 11.0%
Gross profit margins (%) 30.4% 27.2% 37.5% 42.6% 40.1% 37.8%
EBITDA margins (%) 8.7% 12.2% 11.9% 14.4% 11.5% 9.6%
EBIT margins (%) 7.1% 10.6% 10.3% 12.4% 9.0% 7.0%

Tax rate 27.8% 32.8% 33.4% 30.1% 22.9% 36.5%

Balance Sheet
Balance Sheet as of: Restated Reclassified Restated Restated Mar-31-2020 Mar-31-2021
Mar-31-2016 Mar-31-2017 Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR
ASSETS
Cash And Equivalents 1,121 1,679 1,236 630 359 863
Short Term Investments 3,124 496
Trading Asset Securities 402 643 -
Total Cash & ST Investments 1,121 1,679 4,361 1,032 1,002 1,359

Accounts Receivable 6,628 7,545 7,050 5,935 6,138 7,472

Other Receivables 20 281 75 73 28 -
Notes Receivable 28 13 4
Total Receivables 6,648 7,826 7,125 6,036 6,179 7,476

Inventory 5,588 7,536 6,801 6,397 9,435 7,846

Prepaid Exp. 54 -
Other Current Assets 1,193 915 860 1,466 1,804 1,465
Total Current Assets 6,781 8,451 7,716 7,863 11,239 9,312

Gross Property, Plant & Equipment 21,734 23,021 25,605 23,720 29,347 33,537
Accumulated Depreciation (6,560) (7,397) (8,303) (1,005) (2,322) (4,008)
Net Property, Plant & Equipment 15,174 15,625 17,302 22,715 27,026 29,530

Long-term Investments 6 0 0 1,553 1,696 1,755

Goodwill 216 227 215
Other Intangibles 612 622 581 596 762 808
Loans Receivable Long-Term 22 28 1 31
Deferred Tax Assets, LT
Deferred Charges, LT 13 33 6
Other Long-Term Assets 891 958 892 1,249 1,950 1,340
Total Assets 31,470 35,401 38,224 41,080 49,854 51,610

LIABILITIES
Accounts Payable 7,925 6,888 6,583 6,353 7,582 8,705
Accrued Exp. 958 781 1,007 749 1,184
Short-term Borrowings 4,048 5,969 2,715 335 580 1,956
Curr. Port. of LT Debt 2,088 1,536 1,491 417 136 2,249
Curr. Port. of Cap. Leases
Curr. Income Taxes Payable 138 151 163 368 226 310
Unearned Revenue, Current 8 8 10
Other Current Liabilities 3,275 3,784 3,983 4,083 4,363 5,169
 Total Current Liabilities 18,431 19,110 15,943 12,314 14,079 18,400

Long-Term Debt 4,240 4,233 3,544 5,879 8,524 4,512

Capital Leases
Unearned Revenue, Non-Current 113 146 135
Pension & Other Post-Retire. Benefits 22 44 53 18 17
Def. Tax Liability, Non-Curr. 786 1,148 1,250 1,582 2,133 1,893
Other Non-Current Liabilities 134 216 285 303 513 376
Total Liabilities 23,615 24,752 21,075 20,210 25,413 25,315

Common Stock 342 360 405 405 405 405

Additional Paid In Capital 1,652 1,781 5,670 5,670 5,670 5,670
Retained Earnings 5,609 7,894 10,395 14,115 17,538 19,986
Treasury Stock
Comprehensive Inc. and Other 251 252 353 358 537
Total Common Equity 7,855 10,286 16,823 20,547 24,150 26,061

Minority Interest 1 363 327 322 291 234

Total Equity 7,855 10,649 17,149 20,870 24,441 26,295

Total Liabilities And Equity 31,470 35,401 38,224 41,080 49,854 51,610

Net working capital 2,640 6,143 4,402 4,154 6,325 4,581

As a % of sales 5.2% 11.1% 7.7% 7.6% 11.0% 7.2%

Fixed asset turnover ratio

Depreciation rate

Interest expenses
Total debt 10,377 11,738 7,750 6,632 9,240 8,717
Borrowing rate (in %)

31-May-19 31-May-20 31-May-21

Share Price 659.40 1,243.55 1,360.80
Shares Out. 40.45 40.45 40.45

Market cap 26,673 50,302 55,044

Debt/(Debt+Equity)
Equity/(Debt+Equity)
D/E 0.25 0.18 0.16
0.20
Income Statement
For the Fiscal Period Ending Reclassified Reclassified Reclassified Restated 12 months 12 months
12 months 12 months 12 months 12 months Mar-31-2020 Mar-31-2021
Mar-31-2016 Mar-31-2017 Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR

Revenue 119,673 122,482 133,304 134,535 134,058 150,004

Other Revenue 130
Total Revenue 119,803 122,482 133,304 134,535 134,058 150,004

Cost Of Goods Sold 94,276 90,083 85,670 76,488 76,483 91,090

Gross Profit 25,527 32,399 47,634 58,047 57,576 58,915

Selling General & Admin Exp. 11,847 13,701 9,335 11,517 13,235 10,924
Provision for Bad Debts 5 2 1 1
R & D Exp.
Depreciation & Amort. 3,018 3,737 4,238 4,914 6,104 7,067
Other Operating Expense/(Income) 501 414 18,436 16,153 17,205 24,712

Other Operating Exp., Total 15,366 17,858 32,011 32,585 36,545 42,703

Operating Income 10,161 14,541 15,623 25,462 21,031 16,211

Interest Expense (1,533) (1,900) (2,241) (2,281) (2,426) (2,531)

Interest and Invest. Income 15 87 349 473 337
Net Interest Exp. (1,518) (1,813) (1,892) (1,809) (2,089) (2,531)

Income/(Loss) from Affiliates

Currency Exchange Gains (Loss) (330) (466) (467) (693) (757)
Other Non-Operating Inc. (Exp.) (55) 89 157 (37) 176 2,846
EBT Excl. Unusual Items 8,258 12,350 13,421 22,923 18,362 16,527

Restructuring Charges
Merger & Related Restruct. Charges
Impairment of Goodwill
Gain (Loss) On Sale Of Invest. 0 5 135 1,653 2,767
Gain (Loss) On Sale Of Assets 4 (1) (25) (44) (35)
Asset Writedown (160)
Insurance Settlements 171
Other Unusual Items
EBT Incl. Unusual Items 8,433 12,354 13,531 24,373 21,094 16,527
Income Tax Expense 2,638 4,268 4,448 7,643 6,232 5,210
Earnings from Cont. Ops./Net Income to Company 5,794 8,086 9,083 16,730 14,862 11,316

Minority Int. in Earnings (0) (0) (0) (0)

Net Income 5,794 8,086 9,083 16,730 14,862 11,316

Profitability ratios
Sales growth (%) na 2.2% 8.8% 0.9% -0.4% 11.9%
Gross profit margins (%) 21.3% 26.5% 35.7% 43.1% 42.9% 39.3%
EBITDA margins (%) 11.0% 14.9% 14.9% 22.6% 20.2% 15.5%
EBIT margins (%) 8.5% 11.9% 11.7% 18.9% 15.7% 10.8%

Tax rate 31.3% 34.5% 32.9% 31.4% 29.5% 31.3%

Balance Sheet
Balance Sheet as of: Restated Reclassified Restated Restated Mar-31-2020 Mar-31-2021
Mar-31-2016 Mar-31-2017 Mar-31-2018 Mar-31-2019
Currency INR INR INR INR INR INR
ASSETS
Cash And Equivalents 648 3,370 7,276 1,242 3,426 2,337
Short Term Investments 3,578 8,279 9,450 21,145 23,227 30,824
Trading Asset Securities
Total Cash & ST Investments 4,226 11,648 16,726 22,388 26,653 33,160

Accounts Receivable 14,541 15,589 17,154 18,387 19,690 21,499

Other Receivables 8 32 44 33 41 -
Notes Receivable 99 134 146 19
Total Receivables 14,648 15,755 17,343 18,420 19,731 21,518

Inventory 16,648 18,169 18,263 18,998 24,253 21,973

Prepaid Exp. 66 190 173 212 218 -
Other Current Assets 1,951 1,339 1,284 3,172 2,282 1,976
Total Current Assets 18,664 19,699 19,719 22,383 26,752 23,949

Gross Property, Plant & Equipment 54,671 58,228 69,434 63,116 75,583 90,817
Accumulated Depreciation (21,397) (24,951) (28,871) (6,531) (12,214) (19,281)
Net Property, Plant & Equipment 33,274 33,278 40,563 56,585 63,369 71,536

Long-term Investments 715 759 1,375 10,266 10,613 10,876

Goodwill
Other Intangibles 61 55 71 91 132 175
Loans Receivable Long-Term 33 32 31 36 39 142
Deferred Tax Assets, LT 12 9 3 3
Deferred Charges, LT
Other Long-Term Assets 657 1,552 2,502 2,371 3,537 3,426
Total Assets 72,278 82,790 98,340 132,538 150,830 164,785

LIABILITIES
Accounts Payable 9,452 10,288 11,503 11,262 14,084 15,685
Accrued Exp. 3,690 3,859 4,482 5,884 5,443 -
Short-term Borrowings 5,287 4,762 6,163 8,856 8,341 6,885
Curr. Port. of LT Debt 765 1,703 878 919 2,604 -
Curr. Port. of Cap. Leases
Curr. Income Taxes Payable 476 1,100 1,316 100 655 129
Unearned Revenue, Current 309 354 -
Other Current Liabilities 1,140 1,589 1,892 12,959 13,540 23,199
 Total Current Liabilities 20,809 23,301 26,233 40,288 45,020 45,899

Long-Term Debt 11,026 9,524 11,988 14,865 12,383 13,193

Capital Leases
Unearned Revenue, Non-Current
Pension & Other Post-Retire. Benefits 58 56 48 301 347
Def. Tax Liability, Non-Curr. 1,868 2,224 2,355 3,525 5,365 6,198
Other Non-Current Liabilities 9,905 11,130 12,320 1,315 1,305 2,111
Total Liabilities 43,666 46,234 52,943 60,294 64,421 67,402

Common Stock 42 42 42 42 42 42
Additional Paid In Capital 94 94 94 94 94 94
Retained Earnings 28,020 35,672 44,436 71,522 85,726 97,245
Treasury Stock
Comprehensive Inc. and Other 454 746 823 585 545
Total Common Equity 28,611 36,554 45,396 72,243 86,408 97,382

Minority Interest 1 1 1 1 1 1

Total Equity 28,612 36,555 45,397 72,245 86,409 97,383

Total Liabilities And Equity 72,278 82,790 98,340 132,538 150,830 164,785

Net working capital 9,818 10,171 9,421 11,580 15,473 8,214

As a % of sales 8.2% 8.3% 7.1% 8.6% 11.5% 5.5%

Fixed asset turnover ratio

Depreciation rate

Interest expenses
Total debt 17,078 15,990 19,028 24,639 23,328 20,079
Borrowing rate (in %)

31-May-19 31-May-20 31-May-21

Share Price 33,019.80 52,336.65 75,758.65
Shares Out. 4.24 4.24 4.24

Market cap 140,042 221,967 321,303

Debt/(Debt+Equity)
Equity/(Debt+Equity)
D/E 0.17594046002365 0.10509840298611 0.06249080538901
0.1145099