COMPANY TCS SUMPHARMA RELIANCE HUL ASIAN PAINTS

Date Adj Close Adj Close Adj Close Adj Close Adj Close
3/2/2020 2077.42 400.14 1266.25 2150.88 1865.44
3/9/2020 1772.99 383.47 1101.17 1997.89 1793.37
3/16/2020 1764.31 364.56 1014.14 2016.07 1738.75
3/23/2020 1803.94 337.61 1061.61 2103.37 1600.29
3/30/2020 1635.56 375.24 1073.42 2116.69 1517.24
4/6/2020 1746.25 453.59 1215.39 2331.05 1647.37
4/13/2020 1785.85 456.23 1219.42 2343.58 1752.02
4/20/2020 1798.06 484.63 1411.70 2243.45 1823.15
4/27/2020 1991.75 463.57 1446.80 2156.88 1754.47
5/4/2020 1872.07 468.11 1541.34 2053.16 1574.60
5/11/2020 1871.57 447.75 1453.94 1996.81 1549.21
5/18/2020 1997.59 468.51 1426.19 1953.37 1614.01
5/25/2020 1950.13 473.35 1458.92 2021.62 1679.05
6/1/2020 2025.17 493.31 1575.78 2051.34 1634.61
6/8/2020 2022.45 479.19 1582.86 2070.65 1633.41
6/15/2020 2027.50 487.17 1752.82 2056.40 1618.59
6/22/2020 2101.13 479.04 1735.13 2131.23 1682.69
6/29/2020 2181.26 475.94 1781.21 2150.52 1691.57
7/6/2020 2203.77 492.96 1878.05 2200.09 1699.40
7/13/2020 2182.35 502.64 1911.70 2309.66 1713.76
7/20/2020 2144.16 484.68 2146.15 2185.74 1707.93
7/27/2020 2267.40 530.69 2067.10 2186.34 1712.89
8/3/2020 2281.26 524.95 2146.45 2196.33 1803.50
8/10/2020 2228.39 530.34 2113.80 2159.92 1799.80
8/17/2020 2234.80 531.34 2081.85 2187.89 1955.02
8/24/2020 2224.81 555.75 2116.15 2138.11 1955.12
8/31/2020 2274.75 512.45 2077.25 2110.98 1953.37
9/7/2020 2359.53 505.55 2319.75 2145.36 2032.85
9/14/2020 2434.87 523.35 2305.70 2085.20 2025.31
9/21/2020 2407.44 489.65 2201.70 2065.68 1922.66
9/28/2020 2507.96 506.90 2225.25 2081.53 2037.34
10/5/2020 2795.69 512.90 2233.45 2125.89 2047.47
10/12/2020 2746.34 486.90 2175.80 2136.72 2058.06
10/19/2020 2681.70 484.50 2113.05 2130.06 2117.02
10/26/2020 2659.79 465.75 2054.50 2057.98 2208.13
11/2/2020 2702.31 509.15 2029.15 2094.15 2209.05
11/9/2020 2651.80 508.45 1996.40 2185.35 2179.95
11/16/2020 2655.20 503.25 1899.50 2120.25 2166.55
11/23/2020 2674.56 511.65 1929.80 2138.20 2215.30
11/30/2020 2722.37 569.05 1946.75 2184.20 2438.75
12/7/2020 2778.31 568.10 2005.80 2374.75 2520.95
12/14/2020 2855.57 575.00 1991.55 2333.45 2601.50
12/21/2020 2903.82 590.45 1994.15 2402.25 2648.25
12/28/2020 2857.31 592.35 1985.30 2395.40 2764.50

TCS sumpharma RELIANCE HUL ASIAN PAINTS

Volume Volume Volume Volume Volume
15193746 64134240 65488617 9728422 9118326
28495930 49744755 126650389 12669562 16747576
34498906 59084906 115856534 19939306 17222235
25007192 40017478 112892004 19442021 12986904
23118387 56854972 71998190 12514937 9118487
17020589 89348872 62762912 23072044 6605338
23893193 99726228 59303926 42664261 8314411
21118127 98393800 201398576 15315001 12072110
16210300 60796238 112670095 16267936 9563252
16005591 59687294 126053816 219676513 23648847
13799929 49441160 159502383 48473880 16664990
16769218 46342637 109573853 27166821 17142923
18770893 48350789 68778889 23169718 12484585
17513340 79207485 71420786 21002975 15331760
16147832 75741868 63843642 14753384 12067691
14875224 42389030 134920489 14931296 9123260
19307672 42947501 101690702 21203144 22100296
16595439 28448735 65803540 11736169 10402849
26668097 37151345 87033692 13959208 10006571
24600815 40067284 178737865 15018292 7999769
14410332 59658630 146511842 20944240 11584251
30253016 79350070 164246941 9942849 14328216
18654444 66422121 136425732 8983358 11750206
14085614 51967726 74812299 7106814 9672123
13832467 32347915 66194317 7627037 13394699
12970063 52877925 77175516 9700229 14745379
21598648 65985916 80625962 10121290 12238499
22395171 39134150 140485002 10249003 15713957
26916336 65452447 75731071 11625617 11295935
36253677 49120014 78274802 14566907 11071632
17870480 40528600 41884699 8371446 7635681
64493147 46576576 60054581 9372544 10201278
25132145 39275314 48780669 9528195 12352129
20068995 30986563 63682054 16854143 12437949
16312670 38893805 77718510 9885021 17211053
17045316 96120492 171732441 9405005 10811799
16634651 54653918 99191421 13235726 9144846
12600007 33332641 74861017 11580281 8382098
18557090 49149971 84028582 14339609 20923160
11653124 65145655 40699440 11042730 12666061
13857423 56774258 61762622 14692338 10420383
16354468 33580385 42985815 9674201 10637767
10185064 33172925 51943626 7816557 5858647
10782069 34154806 35377774 6916212 5930075
Date Confirmed Recovered Deaths
7-Jan-21 10,414,044 10,036,722 150,606
Dec-31 10,286,310 9,881,732 149,018
Dec-24 10,147,468 9,717,198 147,128
Dec-17 9,977,834 9,520,044 144,829
Dec-10 9,797,065 9,290,300 142,222
4
Dec-03 9,571,808 9,015,692 139,227
3/2/2020;3/23/2
2150
3/30
Nov-26 9,309,871 8,717,709 135,752 3/2/2020; 2077
3/16/2020
3/9/2020; 19
Nov-19 9,004,324 8,427,016 132,200 3/2/2020;3/23/2
1865
3/9/2020; 174
3/16/2020
Nov-12 8,728,624 8,113,902 128,709 4
3/30
3/23/2
3/30
Nov-05 8,411,034 7,764,763 125,029
Oct-29 8,089,593 7,371,898 121,144 3/2/2020; 12664
3/9/2020; 11
3/30
3/23/2
Oct-23 7,781,746 6,965,699 117,474 3/16/2020
Oct-16 7,429,233 6,520,011 113,002
Oct-09 6,964,041 5,966,867 107,140
Oct-02 6,397,896 5,351,594 99,833 3/2/2020;
3/9/2020; 384
400.1
3/30
3/16/2020
3/23/2
Sep-25 5,823,060 4,755,522 92,347
Sep-18 5,219,211 4,112,233 84,434
Sep-10 4,566,726 3,542,569 76,336
Sep-04 3,940,131 3,037,106 68,598
Aug-27 3,384,576 2,583,063 61,695
Aug-19 2,835,822 2,096,068 53,994
Aug-10 2,217,649 1,536,259 44,499
Aug-03 1,855,331 1,230,440 38,971
Jul-27 1,482,490 953,099 33,454
Jul-20 1,154,900 724,803 28,086
Jul-12 879,454 554,429 23,182
Jul-06 720,346 440,209 20,174
Jun-29 549,035 321,781 16,492
Jun-22 440,461 248,137 14,015
Jun-15 333,257 169,817 9,524
Jun-03 207,615 100,303 5,829
May-25 139,049 57,721 4,024
May-24 138,535 57,694 4,023
May-23 131,442 54,409 3,867
May-22 124,073 51,307 3,707
May-21 112,442 45,422 3,438
May-20 106,886 42,309 3,303
May-19 101,261 39,233 3,164
May-18 96,169 36,824 3,029
May-17 90,927 34,224 2,872
May-16 90,615 34,220 2,871
May-15 82,103 27,977 2,659
May-14 78,194 26,400 2,551
May-13 74,480 24,453 2,415
May-12 70,827 22,549 2,294
May-11 67,259 20,969 2,212
May-10 62,939 19,358 2,109
May-09 59,765 17,897 1,986
May-08 56,516 16,867 1,895
May-07 53,045 15,331 1,787
May-06 49,436 14,183 1,695
May-05 46,476 12,849 1,571
May-04 42,670 11,782 1,395
May-03 39,980 10,819 1,323
May-02 37,336 10,007 1,223
May-01 35,043 9,068 1,154
Apr-30 33,062 8,437 1,079
Apr-29 31,332 7,747 1,008
Apr-28 29,451 7,137 939
Apr-27 27,977 6,523 884
Apr-26 26,496 5,939 825
Apr-25 26,283 5,939 825
Apr-24 24,530 5,498 780
Apr-23 21,797 4,376 686
Apr-22 20,471 3,976 652
Apr-21 18,658 3,273 592
Apr-20 17,615 3,273 559
Apr-19 17,615 2,854 559
Apr-18 15,722 2,463 521
Apr-17 13,430 1,768 448
Apr-16 12,456 1,513 423
Apr-14 10,541 1,205 358
Apr-13 10,453 1,052 358
Apr-12 9,205 951 331
Apr-11 8,446 840 288
Apr-10 7,600 645 249
Apr-09 5,916 506 178
Apr-08 5,360 468 164
Apr-07 4,858 382 136
Apr-06 4,314 328 118
Apr-05 3,588 229 99
Apr-04 3,082 229 86
Apr-03 2,567 192 72
Apr-02 2,032 148 58
Apr-01 1,590 148 45
Mar-31 1,251 102 32
Mar-30 1,071 100 29
Mar-29 1,024 95 27
Mar-28 987 84 24
Mar-27 887 73 20
Mar-26 680 45 20
Mar-25 562 43 12
Mar-24 511 40 10
Mar-23 415 27 10
Mar-22 360 27 7
Mar-21 283 23 4
Mar-20 244 20 5
Mar-19 149 15 3
Mar-18 142 14 3
Mar-17 137 14 3
Mar-16 114 13 2
Mar-15 110 13 2
Mar-14 84 4 2
Mar-13 81 4 2
Mar-12 73 4 1
Mar-11 60 4 1
Mar-10 50 4 0
Mar-09 44 3 0
Mar-08 39 3 0
Mar-07 34 3 0
Mar-06 31 3 0
Mar-05 30 3 0
Mar-04 28 3 0
Mar-03 6 3 0
Mar-02 5 3 0
Mar-01 3 3 0
 12/21/2020;
12/14/2020; 2903.82
12/28/2020; 2857.31
2855.57
10/5/2020; 2795.69
10/12/2020; 2746.34 12/7/2020; 2778.31 2764.50
12/28/2020;
11/2/2020;
10/19/2020;
10/26/2020; 11/30/2020;
2702.31
2681.70
11/23/2020;
2659.79
11/16/2020; 2722.37
2674.56 2648.25
2655.20
11/9/2020; 2651.80
12/21/2020;
12/14/2020; 2601.50
9/28/2020; 2507.96 12/7/2020; 2520.95
9/14/2020; 2434.87
9/21/2020; 2407.44 11/30/2020; 2438.75
12/21/2020;
12/7/2020; 2402.25
12/28/2020;
2374.75 2395.40
4/13/2020;
4/6/2020; 2343.58
2331.05 7/13/2020; 2309.66 9/7/2020;
9/7/2020; 2359.53
2319.75
9/14/2020; 2305.70 12/14/2020; 2333.45
4/20/2020; 2243.45 8/3/2020;
7/27/2020; 2281.26
8/31/2020;
2267.40
8/17/2020;
8/10/2020; 2228.39
8/24/2020; 2274.75
2234.80 10/5/2020;
2224.81
9/28/2020; 2233.45
2225.25 11/23/2020; 2215.30
3/2/2020;3/23/2020;
2150.88 4/27/2020; 7/6/2020;
6/29/2020;
2156.88 6/22/2020;
6/29/2020; 2203.77
2200.09
8/3/2020;
7/20/2020;
7/13/2020;
2181.26 2196.33
8/17/2020;
7/27/2020;
2185.74
2186.34
2182.35
8/10/2020;
2150.52
7/20/2020;
8/3/2020;
2146.15 9/21/2020;
2187.89
2159.92
2146.45
2144.16 9/7/2020; 11/2/2020;
10/26/2020;
2201.70
10/12/2020;
2145.36 2209.05
2208.13
11/9/2020;
2175.80 2185.35
11/30/2020;
2179.95
11/16/2020; 2184.20
2166.55
3/2/2020; 3/30/2020;
2077.42 2116.69
2103.37 6/22/2020;
6/8/2020; 2070.652131.23
2101.13 8/24/2020;
8/10/2020; 2138.11
2116.15
2113.80
8/31/2020;
8/17/2020; 10/12/2020;
10/5/2020;
2110.98
9/14/2020;
2081.85
8/31/2020; 2085.20
9/28/2020;
2077.25 2125.89
10/19/2020;
2081.53 11/23/2020;
2136.72
2130.06
11/16/2020;
2117.02
2113.05
11/2/2020; 2094.15 2138.20
2120.25
3/16/2020;
3/9/2020; 2016.07
1997.89 5/4/2020; 2053.166/15/2020;
6/1/2020;
5/25/2020;
5/11/2020;
5/18/2020;
1996.81 2051.34
2025.17
6/8/2020;
2021.62
1997.59 7/27/2020;
2056.40
2027.50
2022.45 2067.10 9/21/2020;
9/7/2020; 2065.68
10/12/2020;
2032.85
9/14/2020; 10/26/2020;
10/5/2020;
9/28/2020;
2025.31 2058.06
2047.47
2037.34 2057.98
2054.50
11/2/2020; 2029.15
12/7/2020; 2005.80
4/27/2020; 1991.75
5/18/2020; 1953.37
5/25/2020; 8/17/2020;
1950.13 7/13/2020; 1911.70 8/24/2020;
1955.02
1955.12
8/31/2020; 11/9/2020;
1953.37 1922.66 11/16/2020; 1996.40
12/21/2020;
12/14/2020;
11/30/2020;
11/23/2020; 1946.75
1929.80 1994.15
1991.55
12/28/2020; 1985.30
3/2/2020;3/23/2020; 5/4/2020;
1865.44 4/20/2020; 1871.57 7/6/2020;
1872.07
5/11/2020; 1878.05 9/21/2020; 1899.50
3/9/2020; 1793.371803.94
4/13/2020;
1772.99
3/16/2020; 1764.31 1823.15
1798.06
1785.85 6/29/2020; 8/3/2020;
1781.21 1803.50
8/10/2020; 1799.80
4/6/2020;4/27/2020;
4/13/2020;
1738.75 1746.25 1754.47 6/15/2020;
1752.02 1752.82
6/22/2020; 1735.13
7/13/2020;
7/6/2020;
6/29/2020; 7/27/2020;
1713.76
7/20/2020;
1699.40
1691.57 1712.89
1707.93
4/6/2020;
3/30/2020; 1635.56 5/25/2020;
1647.375/18/2020;
6/1/2020;6/22/2020;
1679.05
1634.61
6/8/2020;
1614.01 1633.41
6/15/2020; 1682.69
1618.59
3/23/2020; 1600.29
5/4/2020;
5/4/2020; 6/8/2020;
6/1/2020;
1574.60
5/11/2020; 1549.21
1541.34 1582.86
1575.78
3/30/2020; 1517.24 5/25/2020;
5/11/2020; 1458.92
1453.94
4/27/2020;
4/20/2020; 1446.80
5/18/2020;
1411.70 1426.19
3/2/2020; 1266.25 4/13/2020;
4/6/2020; 1219.42
1215.39
3/9/2020; 1101.171061.61
3/30/2020;
3/23/2020; 1073.42
3/16/2020; 1014.14

7/27/2020; 8/24/2020;
8/10/2020;
8/17/2020;
8/3/2020;530.69530.34
524.95 555.75
531.34
9/14/2020; 523.35 11/30/2020;12/28/2020;
12/21/2020;
12/14/2020;
12/7/2020;569.05 592.35
590.45
575.00
568.10
4/20/2020;
4/13/2020;
4/6/2020; 484.636/1/2020; 493.31
6/15/2020;
6/8/2020;
5/25/2020;
5/18/2020;
5/4/2020;
4/27/2020;
456.23
453.59 468.11
463.57
5/11/2020; 7/13/2020;
7/6/2020;
487.17
6/22/2020;
468.51
447.75 479.19 502.64
492.96
7/20/2020;
479.04
6/29/2020;
473.35 475.94 484.688/31/2020;
9/7/2020;512.45
10/5/2020;
9/28/2020;
505.55
9/21/2020; 512.90
506.90
489.65
10/12/2020;
10/19/2020; 11/23/2020;
11/2/2020; 509.15
11/9/2020;
484.50
10/26/2020; 508.45
11/16/2020;
486.90
465.75 511.65
503.25
3/2/2020; 400.14
3/9/2020; 383.47
3/30/2020;
3/16/2020; 364.56
3/23/2020; 375.24
337.61

TCS Adj Close SUMPHARMA Adj Close RELIANCE Adj Close

HUL Adj Close ASIAN PAINTS Adj Close
 12/21/2020;
12/14/2020; 2903.82
12/28/2020; 2857.31
2855.57
6.34 12/7/2020;
11/30/2020; 2778.31 2764.50
12/28/2020;
2722.37
20; 2702.31
681.70
11/23/2020;
0;/16/2020;
2659.79
2020; 2674.56 2648.25
2655.20
2651.80
12/21/2020;
12/14/2020; 2601.50
12/7/2020; 2520.95
11/30/2020; 2438.75
12/21/2020; 2402.25
12/28/2020;
12/7/2020; 2374.75 2395.40
12/14/2020; 2333.45
11/23/2020;
20;
0;
5.80 2209.05
2208.13 2215.30
2185.35
11/30/2020;
2020; 2179.95
/16/2020; 2184.20
2166.55
11/23/2020;
6.72
130.06
/16/2020;
117.02
113.05
20; 2094.15 2138.20
2120.25
0;
8.06
20; 2057.98
2054.50
2029.15
2020; 12/7/2020;
1996.40 2005.80
12/21/2020;
12/14/2020; 1994.15
1991.55
11/30/2020;
11/23/2020; 12/28/2020;
1946.75
1929.80 1985.30
/16/2020; 1899.50

11/30/2020;12/28/2020;
12/21/2020;
12/14/2020;
12/7/2020;
569.05 592.35
590.45
575.00
568.10
11/23/2020;
20; 509.15
2020; 508.45
/16/2020;
90
84.50
0; 465.75 511.65
503.25