3i Infotech Limited [3IINFOLTD]

31-Mar-2023

Open : ₹27.10

High : ₹28.45

Low : ₹27.05

Close : ₹27.45
2.04% [₹0.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	28.87	Sell
Simple Moving Average (21)	31.02	Sell
Simple Moving Average (25)	31.40	Sell
Simple Moving Average (50)	34.35	Sell
Simple Moving Average (100)	38.04	Sell
Simple Moving Average (200)	41.06	Sell

Name	Value	Action
Exponential Moving Average (9)	28.67	Sell
Exponential Moving Average (21)	30.61	Sell
Exponential Moving Average (25)	31.14	Sell
Exponential Moving Average (50)	33.70	Sell
Exponential Moving Average (100)	37.13	Sell
Exponential Moving Average (200)	44.13	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	28.22	-	-
R3	29.65	29.05	27.83	29.55	-
R2	29.05	28.52	27.71	29.00	-
R1	28.25	28.18	27.58	28.15	28.65
P	27.65	27.65	27.65	27.60	27.85
S1	26.85	27.12	27.32	26.75	27.25
S2	26.25	26.78	27.19	29.00	-
S3	25.45	26.25	27.07	25.35	-
S4	-	-	26.68	-	-

Chart Patterns

Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹27.10	₹28.45	₹27.05	₹27.45	2.04% [₹0.55]	9,60,610
29-Mar-2023	₹26.60	₹28.05	₹26.60	₹26.90	1.70% [₹0.45]	7,56,524
28-Mar-2023	₹28.00	₹28.25	₹26.25	₹26.45	-6.21% [-₹1.75]	6,88,053
27-Mar-2023	₹30.40	₹30.40	₹28.10	₹28.20	-5.53% [-₹1.65]	8,39,368
24-Mar-2023	₹30.20	₹30.85	₹29.65	₹29.85	-1.16% [-₹0.35]	7,07,646
23-Mar-2023	₹30.35	₹30.60	₹29.90	₹30.20	0.33% [₹0.10]	5,55,581
22-Mar-2023	₹30.70	₹31.05	₹29.80	₹30.10	-0.82% [-₹0.25]	5,48,076
21-Mar-2023	₹30.45	₹30.55	₹29.90	₹30.35	0.00% [₹0.00]	4,88,211
20-Mar-2023	₹30.50	₹30.60	₹30.10	₹30.35	-0.49% [-₹0.15]	4,58,391
17-Mar-2023	₹30.70	₹31.30	₹30.30	₹30.50	-0.49% [-₹0.15]	3,38,647
16-Mar-2023	₹31.90	₹32.05	₹30.55	₹30.65	-4.22% [-₹1.35]	5,78,058
15-Mar-2023	₹32.55	₹32.80	₹31.95	₹32.00	-0.78% [-₹0.25]	2,90,561
14-Mar-2023	₹33.00	₹33.15	₹32.00	₹32.25	-1.23% [-₹0.40]	2,75,226
13-Mar-2023	₹33.50	₹33.60	₹32.50	₹32.65	-3.26% [-₹1.10]	2,58,106
10-Mar-2023	₹33.10	₹34.25	₹32.75	₹33.75	1.81% [₹0.60]	5,26,676
09-Mar-2023	₹33.35	₹33.85	₹33.00	₹33.15	-0.30% [-₹0.10]	3,35,189
08-Mar-2023	₹33.45	₹33.50	₹32.90	₹33.25	-1.19% [-₹0.40]	3,23,770
06-Mar-2023	₹33.55	₹34.65	₹33.15	₹33.65	0.75% [₹0.25]	4,13,416
03-Mar-2023	₹33.25	₹33.75	₹32.95	₹33.40	1.37% [₹0.45]	4,48,184
02-Mar-2023	₹33.45	₹33.70	₹32.90	₹32.95	-1.05% [-₹0.35]	3,39,740
01-Mar-2023	₹32.00	₹34.00	₹32.00	₹33.30	3.90% [₹1.25]	4,77,616
28-Feb-2023	₹32.90	₹33.35	₹32.00	₹32.05	-1.99% [-₹0.65]	5,78,255
27-Feb-2023	₹34.10	₹34.50	₹32.50	₹32.70	-4.39% [-₹1.50]	4,43,737
24-Feb-2023	₹34.85	₹35.10	₹34.05	₹34.20	-1.30% [-₹0.45]	2,45,263
23-Feb-2023	₹35.00	₹35.50	₹34.50	₹34.65	-1.70% [-₹0.60]	4,13,577
22-Feb-2023	₹35.65	₹35.65	₹35.15	₹35.25	-1.12% [-₹0.40]	3,53,827
21-Feb-2023	₹35.45	₹36.00	₹35.45	₹35.65	-0.42% [-₹0.15]	2,40,794
20-Feb-2023	₹36.45	₹36.45	₹35.70	₹35.80	-1.24% [-₹0.45]	1,95,694
17-Feb-2023	₹36.40	₹36.65	₹36.10	₹36.25	-0.55% [-₹0.20]	1,75,988
16-Feb-2023	₹37.60	₹37.60	₹36.05	₹36.45	2.10% [₹0.75]	4,01,061
15-Feb-2023	₹35.45	₹36.00	₹35.45	₹35.70	0.42% [₹0.15]	1,99,188
14-Feb-2023	₹36.30	₹36.30	₹35.45	₹35.55	-1.52% [-₹0.55]	2,76,306
13-Feb-2023	₹36.85	₹37.00	₹35.95	₹36.10	-1.63% [-₹0.60]	2,60,952
10-Feb-2023	₹36.90	₹37.00	₹36.55	₹36.70	-0.68% [-₹0.25]	1,80,288
09-Feb-2023	₹37.20	₹37.30	₹36.55	₹36.95	-0.54% [-₹0.20]	2,40,641
08-Feb-2023	₹37.65	₹37.95	₹37.00	₹37.15	-0.54% [-₹0.20]	3,13,078
07-Feb-2023	₹38.20	₹38.20	₹37.15	₹37.35	-1.71% [-₹0.65]	2,45,124
06-Feb-2023	₹36.00	₹38.50	₹36.00	₹38.00	4.68% [₹1.70]	4,94,286
03-Feb-2023	₹37.55	₹37.55	₹36.05	₹36.30	-2.16% [-₹0.80]	4,22,938
02-Feb-2023	₹36.45	₹38.20	₹36.45	₹37.10	0.41% [₹0.15]	2,86,874
01-Feb-2023	₹38.35	₹38.70	₹36.65	₹36.95	-2.64% [-₹1.00]	4,57,288
31-Jan-2023	₹37.10	₹38.20	₹36.70	₹37.95	2.85% [₹1.05]	3,57,724
30-Jan-2023	₹37.90	₹39.20	₹36.65	₹36.90	-2.64% [-₹1.00]	4,10,593
27-Jan-2023	₹39.00	₹39.35	₹37.40	₹37.90	-1.81% [-₹0.70]	4,50,580
25-Jan-2023	₹39.05	₹39.10	₹38.30	₹38.60	-1.28% [-₹0.50]	2,88,382
24-Jan-2023	₹38.95	₹39.40	₹38.85	₹39.10	1.16% [₹0.45]	2,91,720
23-Jan-2023	₹40.00	₹40.25	₹38.25	₹38.65	-3.25% [-₹1.30]	7,42,270
20-Jan-2023	₹40.10	₹40.30	₹39.75	₹39.95	-0.50% [-₹0.20]	1,70,508
19-Jan-2023	₹39.90	₹40.45	₹39.90	₹40.15	0.00% [₹0.00]	2,02,462
18-Jan-2023	₹40.00	₹40.45	₹40.00	₹40.15	-0.12% [-₹0.05]	1,90,605
17-Jan-2023	₹40.30	₹40.45	₹40.00	₹40.20	0.12% [₹0.05]	1,83,041
16-Jan-2023	₹40.80	₹40.90	₹40.10	₹40.15	-0.99% [-₹0.40]	4,84,786
13-Jan-2023	₹41.00	₹41.00	₹40.10	₹40.55	0.25% [₹0.10]	2,97,132
12-Jan-2023	₹40.85	₹41.10	₹40.35	₹40.45	-0.74% [-₹0.30]	2,43,891
11-Jan-2023	₹41.30	₹41.30	₹40.60	₹40.75	-0.73% [-₹0.30]	2,09,781
10-Jan-2023	₹41.35	₹41.40	₹40.60	₹41.05	0.00% [₹0.00]	3,28,314
09-Jan-2023	₹41.50	₹41.60	₹41.00	₹41.05	-0.12% [-₹0.05]	2,49,472
06-Jan-2023	₹41.05	₹41.65	₹41.00	₹41.10	0.61% [₹0.25]	3,19,755
05-Jan-2023	₹41.30	₹41.95	₹40.55	₹40.85	-0.49% [-₹0.20]	2,59,320
04-Jan-2023	₹41.30	₹41.40	₹40.70	₹41.05	-0.61% [-₹0.25]	2,64,262
03-Jan-2023	₹41.15	₹41.55	₹41.00	₹41.30	0.73% [₹0.30]	2,75,875
02-Jan-2023	₹40.70	₹41.80	₹40.60	₹41.00	0.61% [₹0.25]	4,13,031
30-Dec-2022	₹41.00	₹41.60	₹40.65	₹40.75	0.87% [₹0.35]	3,67,046
29-Dec-2022	₹40.55	₹40.80	₹40.20	₹40.40	-0.37% [-₹0.15]	2,42,789
28-Dec-2022	₹40.65	₹41.50	₹40.20	₹40.55	0.50% [₹0.20]	4,46,036
27-Dec-2022	₹40.50	₹40.95	₹40.10	₹40.35	0.50% [₹0.20]	3,21,523
26-Dec-2022	₹39.00	₹40.40	₹39.00	₹40.15	3.48% [₹1.35]	5,06,764
23-Dec-2022	₹40.35	₹40.35	₹38.55	₹38.80	-4.08% [-₹1.65]	7,29,516
22-Dec-2022	₹41.00	₹41.55	₹40.05	₹40.45	-1.82% [-₹0.75]	5,29,244
21-Dec-2022	₹42.55	₹42.80	₹41.00	₹41.20	-2.60% [-₹1.10]	5,95,965
20-Dec-2022	₹43.25	₹43.25	₹41.75	₹42.30	-1.74% [-₹0.75]	10,98,382
19-Dec-2022	₹44.65	₹45.00	₹42.75	₹43.05	1.29% [₹0.55]	14,15,989
16-Dec-2022	₹43.15	₹43.70	₹42.30	₹42.50	-1.51% [-₹0.65]	5,16,922
15-Dec-2022	₹40.90	₹45.45	₹40.90	₹43.15	5.24% [₹2.15]	35,89,395
14-Dec-2022	₹41.20	₹41.60	₹40.90	₹41.00	0.00% [₹0.00]	4,59,220
13-Dec-2022	₹41.60	₹42.25	₹40.60	₹41.00	-0.24% [-₹0.10]	5,02,590
12-Dec-2022	₹41.65	₹41.65	₹40.60	₹41.10	-1.32% [-₹0.55]	2,83,082
09-Dec-2022	₹42.45	₹42.55	₹41.50	₹41.65	-1.19% [-₹0.50]	3,31,890
08-Dec-2022	₹42.45	₹42.80	₹42.00	₹42.15	-0.24% [-₹0.10]	2,12,435
07-Dec-2022	₹42.65	₹43.15	₹41.75	₹42.25	-0.59% [-₹0.25]	3,80,511
06-Dec-2022	₹42.90	₹43.15	₹42.40	₹42.50	-1.16% [-₹0.50]	3,64,125
05-Dec-2022	₹43.35	₹43.50	₹42.80	₹43.00	-0.23% [-₹0.10]	4,29,103
02-Dec-2022	₹43.55	₹43.65	₹42.60	₹43.10	0.47% [₹0.20]	3,85,157
01-Dec-2022	₹42.75	₹43.90	₹42.70	₹42.90	1.06% [₹0.45]	4,93,621
30-Nov-2022	₹42.90	₹43.00	₹42.30	₹42.45	-0.82% [-₹0.35]	2,67,512
29-Nov-2022	₹43.80	₹43.90	₹42.45	₹42.80	-1.38% [-₹0.60]	4,46,271
28-Nov-2022	₹42.25	₹44.85	₹42.05	₹43.40	2.72% [₹1.15]	14,29,047
25-Nov-2022	₹42.25	₹42.65	₹41.95	₹42.25	0.36% [₹0.15]	2,82,103
24-Nov-2022	₹41.95	₹42.95	₹41.60	₹42.10	0.48% [₹0.20]	4,99,690
23-Nov-2022	₹42.30	₹42.40	₹41.80	₹41.90	-0.48% [-₹0.20]	2,28,492
22-Nov-2022	₹42.70	₹43.20	₹42.00	₹42.10	-0.94% [-₹0.40]	3,43,236
21-Nov-2022	₹43.55	₹44.00	₹42.35	₹42.50	1.31% [₹0.55]	9,47,146
18-Nov-2022	₹42.20	₹42.30	₹41.65	₹41.95	0.12% [₹0.05]	1,72,371
17-Nov-2022	₹42.10	₹42.60	₹41.40	₹41.90	-0.48% [-₹0.20]	2,82,735
14-Nov-2022	₹43.60	₹43.65	₹42.50	₹42.75	-1.95% [-₹0.85]	4,35,962
11-Nov-2022	₹42.95	₹44.30	₹42.80	₹43.60	3.07% [₹1.30]	6,58,369
10-Nov-2022	₹42.50	₹43.15	₹42.05	₹42.30	-0.70% [-₹0.30]	2,73,211
09-Nov-2022	₹43.10	₹44.40	₹42.10	₹42.60	-2.52% [-₹1.10]	9,16,527
07-Nov-2022	₹44.20	₹44.20	₹43.20	₹43.70	-0.46% [-₹0.20]	3,28,790
04-Nov-2022	₹44.40	₹44.50	₹43.50	₹43.90	-0.57% [-₹0.25]	3,52,627
03-Nov-2022	₹43.70	₹44.45	₹43.45	₹44.15	0.57% [₹0.25]	2,37,511
31-Oct-2022	₹44.00	₹44.40	₹43.45	₹43.90	0.92% [₹0.40]	3,14,632
27-Oct-2022	₹45.40	₹45.80	₹44.10	₹44.30	-1.45% [-₹0.65]	4,56,091
25-Oct-2022	₹42.95	₹46.35	₹41.80	₹44.95	5.27% [₹2.25]	14,29,981
24-Oct-2022	₹42.05	₹42.85	₹42.00	₹42.70	2.03% [₹0.85]	1,56,509
20-Oct-2022	₹41.85	₹42.40	₹41.70	₹41.90	-0.48% [-₹0.20]	2,57,132
19-Oct-2022	₹42.15	₹42.50	₹41.95	₹42.10	0.48% [₹0.20]	1,71,415
18-Oct-2022	₹42.45	₹43.00	₹41.50	₹41.90	0.12% [₹0.05]	3,84,621
17-Oct-2022	₹42.30	₹42.50	₹41.60	₹41.85	-1.18% [-₹0.50]	2,04,062
14-Oct-2022	₹43.35	₹43.60	₹42.00	₹42.35	-0.59% [-₹0.25]	3,12,096
13-Oct-2022	₹42.60	₹43.40	₹42.25	₹42.60	0.59% [₹0.25]	2,63,245
12-Oct-2022	₹42.95	₹43.50	₹42.00	₹42.35	-0.82% [-₹0.35]	2,55,269
11-Oct-2022	₹43.50	₹43.90	₹42.10	₹42.70	-1.50% [-₹0.65]	2,28,137
10-Oct-2022	₹43.60	₹43.90	₹43.25	₹43.35	-1.59% [-₹0.70]	2,45,842
07-Oct-2022	₹43.65	₹44.35	₹43.65	₹44.05	0.11% [₹0.05]	4,30,297
06-Oct-2022	₹44.05	₹44.95	₹43.85	₹44.00	0.69% [₹0.30]	3,15,790
04-Oct-2022	₹43.95	₹44.55	₹43.50	₹43.70	0.81% [₹0.35]	4,10,614
03-Oct-2022	₹43.85	₹44.35	₹43.00	₹43.35	-1.14% [-₹0.50]	2,16,505
30-Sep-2022	₹44.00	₹44.50	₹40.20	₹43.85	0.23% [₹0.10]	3,66,614
29-Sep-2022	₹45.60	₹45.70	₹43.30	₹43.75	0.11% [₹0.05]	2,33,134
28-Sep-2022	₹44.40	₹44.80	₹43.50	₹43.70	-1.58% [-₹0.70]	3,13,386
26-Sep-2022	₹44.80	₹44.95	₹43.10	₹44.10	-2.65% [-₹1.20]	3,89,112
23-Sep-2022	₹46.90	₹47.60	₹45.05	₹45.30	-3.00% [-₹1.40]	4,00,588
22-Sep-2022	₹47.00	₹48.35	₹46.45	₹46.70	-0.53% [-₹0.25]	4,58,077
21-Sep-2022	₹48.55	₹49.25	₹46.60	₹46.95	-2.80% [-₹1.35]	5,97,758
20-Sep-2022	₹48.70	₹49.60	₹48.00	₹48.30	0.31% [₹0.15]	3,93,894
19-Sep-2022	₹49.65	₹50.40	₹48.00	₹48.15	-3.12% [-₹1.55]	5,05,119
16-Sep-2022	₹51.65	₹52.50	₹48.60	₹49.70	-3.50% [-₹1.80]	13,07,047
15-Sep-2022	₹50.60	₹52.80	₹50.05	₹51.50	2.39% [₹1.20]	11,31,021
14-Sep-2022	₹50.00	₹52.25	₹49.65	₹50.30	-2.33% [-₹1.20]	10,37,823
13-Sep-2022	₹53.25	₹53.30	₹51.20	₹51.50	-2.00% [-₹1.05]	6,71,598
12-Sep-2022	₹53.30	₹54.20	₹52.20	₹52.55	0.00% [₹0.00]	22,43,103
09-Sep-2022	₹49.00	₹53.30	₹47.40	₹52.55	11.81% [₹5.55]	38,53,001
08-Sep-2022	₹47.00	₹48.65	₹46.70	₹47.00	0.86% [₹0.40]	6,39,492
07-Sep-2022	₹46.30	₹47.50	₹46.25	₹46.60	-1.06% [-₹0.50]	3,65,873
06-Sep-2022	₹47.00	₹48.40	₹46.75	₹47.10	-0.11% [-₹0.05]	6,69,113
05-Sep-2022	₹47.50	₹48.50	₹46.80	₹47.15	-0.84% [-₹0.40]	6,04,191
02-Sep-2022	₹47.25	₹49.45	₹46.85	₹47.55	1.28% [₹0.60]	13,55,237
01-Sep-2022	₹44.90	₹47.90	₹44.10	₹46.95	5.74% [₹2.55]	23,17,858
30-Aug-2022	₹43.55	₹44.90	₹43.45	₹44.40	2.78% [₹1.20]	5,01,522
29-Aug-2022	₹41.50	₹43.95	₹41.50	₹43.20	-2.81% [-₹1.25]	3,90,950
26-Aug-2022	₹45.80	₹45.95	₹44.00	₹44.45	-0.45% [-₹0.20]	3,32,182
25-Aug-2022	₹45.00	₹45.80	₹44.30	₹44.65	-0.78% [-₹0.35]	2,34,111
24-Aug-2022	₹44.75	₹46.05	₹44.50	₹45.00	1.01% [₹0.45]	3,46,032
23-Aug-2022	₹43.00	₹45.80	₹43.00	₹44.55	0.91% [₹0.40]	6,14,514
22-Aug-2022	₹45.70	₹45.70	₹44.00	₹44.15	-3.39% [-₹1.55]	5,21,274
19-Aug-2022	₹44.45	₹48.50	₹44.00	₹45.70	4.22% [₹1.85]	20,56,328
18-Aug-2022	₹44.25	₹44.55	₹43.55	₹43.85	-1.90% [-₹0.85]	3,95,484
17-Aug-2022	₹46.80	₹46.80	₹44.15	₹44.70	-2.40% [-₹1.10]	13,96,920
16-Aug-2022	₹41.15	₹47.00	₹40.50	₹45.80	12.53% [₹5.10]	18,53,031
12-Aug-2022	₹40.90	₹41.45	₹40.50	₹40.70	-0.37% [-₹0.15]	2,50,974
11-Aug-2022	₹40.60	₹41.30	₹40.60	₹40.85	-0.24% [-₹0.10]	3,78,815
10-Aug-2022	₹41.25	₹41.45	₹40.70	₹40.95	-0.61% [-₹0.25]	3,17,629
05-Aug-2022	₹40.50	₹42.00	₹39.90	₹40.85	2.00% [₹0.80]	5,33,674
04-Aug-2022	₹41.10	₹41.40	₹39.70	₹40.05	-1.72% [-₹0.70]	8,27,860
03-Aug-2022	₹41.80	₹42.60	₹40.35	₹40.75	-3.32% [-₹1.40]	6,13,524
02-Aug-2022	₹42.40	₹42.65	₹41.50	₹42.15	1.08% [₹0.45]	4,58,536
01-Aug-2022	₹42.00	₹42.70	₹41.10	₹41.70	-3.14% [-₹1.35]	6,77,355
29-Jul-2022	₹41.70	₹43.90	₹41.70	₹43.05	3.36% [₹1.40]	4,17,976
28-Jul-2022	₹41.80	₹42.30	₹41.40	₹41.65	0.12% [₹0.05]	2,59,224
27-Jul-2022	₹42.00	₹42.80	₹41.10	₹41.60	-0.12% [-₹0.05]	2,22,127
26-Jul-2022	₹42.45	₹42.50	₹41.40	₹41.65	-1.54% [-₹0.65]	1,74,410
25-Jul-2022	₹43.10	₹43.10	₹42.00	₹42.30	-1.86% [-₹0.80]	1,61,211
22-Jul-2022	₹44.00	₹44.40	₹43.00	₹43.10	-1.49% [-₹0.65]	2,24,441
21-Jul-2022	₹43.60	₹44.60	₹43.50	₹43.75	-0.34% [-₹0.15]	2,95,454
20-Jul-2022	₹43.90	₹45.80	₹43.55	₹43.90	1.86% [₹0.80]	3,89,042
19-Jul-2022	₹44.00	₹44.20	₹43.00	₹43.10	-2.38% [-₹1.05]	2,42,755
18-Jul-2022	₹42.80	₹44.55	₹42.70	₹44.15	3.76% [₹1.60]	3,09,861
15-Jul-2022	₹43.75	₹43.90	₹42.40	₹42.55	-1.96% [-₹0.85]	1,27,082
14-Jul-2022	₹44.95	₹45.00	₹43.00	₹43.40	-3.02% [-₹1.35]	1,55,836
13-Jul-2022	₹43.90	₹46.40	₹43.00	₹44.75	3.11% [₹1.35]	4,94,707
12-Jul-2022	₹43.95	₹45.20	₹42.00	₹43.40	-1.59% [-₹0.70]	3,23,807
11-Jul-2022	₹41.70	₹44.40	₹41.10	₹44.10	5.25% [₹2.20]	4,20,093
08-Jul-2022	₹42.70	₹42.85	₹41.75	₹41.90	0.12% [₹0.05]	1,62,552
07-Jul-2022	₹42.15	₹42.75	₹40.50	₹41.85	0.48% [₹0.20]	3,42,038
06-Jul-2022	₹42.00	₹42.30	₹41.30	₹41.65	-0.72% [-₹0.30]	1,59,959
05-Jul-2022	₹41.70	₹42.70	₹41.10	₹41.95	2.19% [₹0.90]	2,98,296
04-Jul-2022	₹42.15	₹42.75	₹40.80	₹41.05	-0.48% [-₹0.20]	2,17,051
01-Jul-2022	₹41.60	₹42.25	₹40.70	₹41.25	-0.84% [-₹0.35]	1,74,856
30-Jun-2022	₹42.00	₹42.80	₹41.10	₹41.60	-0.95% [-₹0.40]	1,75,083
29-Jun-2022	₹41.05	₹43.40	₹40.60	₹42.00	0.60% [₹0.25]	5,03,349
28-Jun-2022	₹42.00	₹42.20	₹41.05	₹41.75	-0.36% [-₹0.15]	2,12,858
27-Jun-2022	₹41.60	₹42.60	₹40.35	₹41.90	2.70% [₹1.10]	2,99,521
24-Jun-2022	₹40.20	₹41.25	₹39.85	₹40.80	3.03% [₹1.20]	2,70,615
22-Jun-2022	₹40.50	₹40.50	₹39.25	₹39.60	-0.25% [-₹0.10]	2,10,847
21-Jun-2022	₹38.90	₹40.50	₹38.65	₹39.70	4.89% [₹1.85]	4,83,646
20-Jun-2022	₹40.85	₹41.60	₹37.25	₹37.85	-7.00% [-₹2.85]	5,86,125
17-Jun-2022	₹41.80	₹41.80	₹40.20	₹40.70	-2.63% [-₹1.10]	3,73,754
16-Jun-2022	₹44.00	₹45.80	₹41.30	₹41.80	-3.80% [-₹1.65]	3,63,017
15-Jun-2022	₹43.90	₹44.40	₹43.25	₹43.45	0.12% [₹0.05]	1,89,326
14-Jun-2022	₹42.70	₹45.85	₹42.05	₹43.40	-1.36% [-₹0.60]	3,58,497
13-Jun-2022	₹44.60	₹44.95	₹43.60	₹44.00	-3.93% [-₹1.80]	3,21,412
10-Jun-2022	₹46.55	₹47.00	₹44.15	₹45.80	-2.55% [-₹1.20]	3,14,925
09-Jun-2022	₹47.60	₹47.60	₹46.10	₹47.00	0.86% [₹0.40]	1,95,147
08-Jun-2022	₹46.75	₹47.10	₹45.20	₹46.60	1.41% [₹0.65]	2,51,792
07-Jun-2022	₹48.00	₹48.50	₹41.55	₹45.95	-4.37% [-₹2.10]	2,79,285
06-Jun-2022	₹48.65	₹49.00	₹47.50	₹48.05	-1.23% [-₹0.60]	2,07,620
03-Jun-2022	₹49.40	₹51.70	₹48.35	₹48.65	0.52% [₹0.25]	7,72,486
02-Jun-2022	₹47.10	₹48.65	₹47.10	₹48.40	2.00% [₹0.95]	2,89,275
01-Jun-2022	₹47.30	₹52.00	₹46.90	₹47.45	1.06% [₹0.50]	3,73,680
31-May-2022	₹47.90	₹47.90	₹46.75	₹46.95	-0.95% [-₹0.45]	2,79,162
30-May-2022	₹48.00	₹48.90	₹47.00	₹47.40	0.85% [₹0.40]	3,02,715
27-May-2022	₹46.90	₹47.80	₹46.00	₹47.00	2.96% [₹1.35]	3,05,421
26-May-2022	₹45.15	₹46.00	₹43.00	₹45.65	1.11% [₹0.50]	4,38,102
25-May-2022	₹47.05	₹48.25	₹44.70	₹45.15	-5.25% [-₹2.50]	3,06,088
24-May-2022	₹48.90	₹49.50	₹46.60	₹47.65	-2.56% [-₹1.25]	3,24,609
23-May-2022	₹50.55	₹50.65	₹48.10	₹48.90	-1.51% [-₹0.75]	2,81,209
20-May-2022	₹49.40	₹51.00	₹49.00	₹49.65	2.16% [₹1.05]	2,88,911
19-May-2022	₹49.00	₹49.95	₹48.25	₹48.60	-4.14% [-₹2.10]	4,52,541
18-May-2022	₹51.70	₹52.80	₹50.35	₹50.70	-0.49% [-₹0.25]	5,03,558
17-May-2022	₹50.65	₹52.20	₹49.80	₹50.95	2.00% [₹1.00]	6,63,698
16-May-2022	₹52.00	₹52.00	₹49.00	₹49.95	0.60% [₹0.30]	4,88,444
13-May-2022	₹46.60	₹52.75	₹45.95	₹49.65	10.95% [₹4.90]	13,89,002
12-May-2022	₹45.00	₹45.45	₹43.20	₹44.75	-0.11% [-₹0.05]	5,26,029
11-May-2022	₹47.00	₹48.45	₹44.00	₹44.80	-5.49% [-₹2.60]	9,05,884
10-May-2022	₹49.70	₹51.15	₹46.00	₹47.40	-6.69% [-₹3.40]	13,38,793
09-May-2022	₹53.00	₹53.50	₹50.50	₹50.80	-3.61% [-₹1.90]	6,49,144
06-May-2022	₹49.25	₹53.90	₹49.25	₹52.70	-2.23% [-₹1.20]	4,90,181
05-May-2022	₹54.10	₹55.90	₹53.50	₹53.90	-1.10% [-₹0.60]	4,72,448
04-May-2022	₹57.00	₹57.35	₹54.00	₹54.50	-2.24% [-₹1.25]	3,53,068
02-May-2022	₹56.90	₹56.90	₹55.40	₹55.75	-3.46% [-₹2.00]	2,90,179
29-Apr-2022	₹58.00	₹58.75	₹57.05	₹57.75	0.61% [₹0.35]	4,05,748
28-Apr-2022	₹59.25	₹60.80	₹56.90	₹57.40	-2.55% [-₹1.50]	6,11,014
27-Apr-2022	₹60.40	₹60.40	₹58.20	₹58.90	-2.48% [-₹1.50]	5,53,416
26-Apr-2022	₹62.00	₹63.00	₹60.10	₹60.40	-2.03% [-₹1.25]	4,74,010
25-Apr-2022	₹61.20	₹62.80	₹60.20	₹61.65	-3.29% [-₹2.10]	6,55,338
22-Apr-2022	₹63.20	₹64.75	₹62.75	₹63.75	0.87% [₹0.55]	6,29,180
21-Apr-2022	₹62.00	₹64.95	₹62.00	₹63.20	3.95% [₹2.40]	6,84,688
20-Apr-2022	₹60.95	₹61.40	₹59.90	₹60.80	1.76% [₹1.05]	4,29,623
19-Apr-2022	₹63.05	₹64.50	₹58.40	₹59.75	-4.70% [-₹2.95]	8,04,934
18-Apr-2022	₹67.00	₹67.00	₹62.05	₹62.70	-5.64% [-₹3.75]	6,90,191
13-Apr-2022	₹68.00	₹68.50	₹66.05	₹66.45	0.08% [₹0.05]	5,61,267
12-Apr-2022	₹67.45	₹68.45	₹65.25	₹66.40	0.45% [₹0.30]	10,99,064
11-Apr-2022	₹68.95	₹69.90	₹65.40	₹66.10	-3.85% [-₹2.65]	12,09,942
08-Apr-2022	₹70.00	₹71.75	₹68.40	₹68.75	1.78% [₹1.20]	16,21,674
07-Apr-2022	₹65.00	₹73.00	₹64.40	₹67.55	8.60% [₹5.35]	70,82,342
06-Apr-2022	₹62.20	₹62.20	₹60.05	₹62.20	4.98% [₹2.95]	15,97,456
05-Apr-2022	₹59.25	₹59.25	₹59.25	₹59.25	4.96% [₹2.80]	1,53,812
04-Apr-2022	₹55.70	₹56.45	₹55.00	₹56.45	4.93% [₹2.65]	9,18,772
01-Apr-2022	₹51.40	₹53.80	₹51.40	₹53.80	4.98% [₹2.55]	3,78,205
31-Mar-2022	₹52.40	₹53.90	₹51.00	₹51.25	-2.66% [-₹1.40]	14,46,738
30-Mar-2022	₹51.00	₹52.80	₹51.00	₹52.65	4.67% [₹2.35]	14,16,684
29-Mar-2022	₹52.00	₹52.90	₹49.55	₹50.30	-2.80% [-₹1.45]	15,45,057
28-Mar-2022	₹54.20	₹54.90	₹51.60	₹51.75	-4.61% [-₹2.50]	12,70,456
25-Mar-2022	₹56.40	₹56.60	₹54.10	₹54.25	-2.78% [-₹1.55]	8,68,405
24-Mar-2022	₹56.10	₹56.95	₹55.20	₹55.80	-0.62% [-₹0.35]	7,12,639
23-Mar-2022	₹57.60	₹59.40	₹56.00	₹56.15	-1.75% [-₹1.00]	11,41,592
22-Mar-2022	₹55.00	₹57.25	₹54.10	₹57.15	4.77% [₹2.60]	12,04,129
21-Mar-2022	₹57.50	₹57.50	₹54.15	₹54.55	-3.62% [-₹2.05]	7,14,575
17-Mar-2022	₹58.45	₹58.50	₹56.10	₹56.60	-1.05% [-₹0.60]	8,56,419
16-Mar-2022	₹57.80	₹57.90	₹56.60	₹57.20	1.78% [₹1.00]	5,08,492
15-Mar-2022	₹58.60	₹60.65	₹56.00	₹56.20	-4.26% [-₹2.50]	8,64,169
14-Mar-2022	₹62.60	₹63.45	₹58.70	₹58.70	-4.94% [-₹3.05]	11,66,773
11-Mar-2022	₹61.85	₹65.15	₹60.55	₹61.75	-3.06% [-₹1.95]	36,41,406
10-Mar-2022	₹63.70	₹63.70	₹63.70	₹63.70	4.94% [₹3.00]	3,56,729
09-Mar-2022	₹60.70	₹60.70	₹60.70	₹60.70	4.93% [₹2.85]	1,41,465
08-Mar-2022	₹56.95	₹57.85	₹55.90	₹57.85	4.99% [₹2.75]	5,93,036
04-Mar-2022	₹50.95	₹52.50	₹49.50	₹52.50	5.00% [₹2.50]	10,99,713
03-Mar-2022	₹49.60	₹50.95	₹49.60	₹50.00	1.11% [₹0.55]	6,29,446
02-Mar-2022	₹51.05	₹51.35	₹49.10	₹49.45	-3.89% [-₹2.00]	10,92,731
28-Feb-2022	₹50.80	₹52.00	₹49.10	₹51.45	-0.29% [-₹0.15]	9,74,322
25-Feb-2022	₹50.25	₹53.40	₹49.65	₹51.60	0.88% [₹0.45]	10,72,174
24-Feb-2022	₹51.15	₹51.85	₹51.15	₹51.15	-4.93% [-₹2.65]	4,68,115
23-Feb-2022	₹55.10	₹57.45	₹53.50	₹53.80	-4.10% [-₹2.30]	11,16,902
22-Feb-2022	₹56.20	₹57.25	₹56.10	₹56.10	-5.00% [-₹2.95]	5,06,180
21-Feb-2022	₹62.00	₹63.40	₹59.05	₹59.05	-4.99% [-₹3.10]	7,53,815
18-Feb-2022	₹61.60	₹63.35	₹59.00	₹62.15	2.39% [₹1.45]	9,75,634
17-Feb-2022	₹62.40	₹63.40	₹60.20	₹60.70	-2.80% [-₹1.75]	7,81,663
16-Feb-2022	₹63.40	₹65.45	₹61.60	₹62.45	0.00% [₹0.00]	16,23,996
15-Feb-2022	₹60.20	₹64.15	₹60.15	₹62.45	-1.34% [-₹0.85]	24,71,600
14-Feb-2022	₹63.30	₹64.40	₹63.30	₹63.30	-4.95% [-₹3.30]	13,13,447
11-Feb-2022	₹66.60	₹68.70	₹66.60	₹66.60	-4.99% [-₹3.50]	20,39,195
10-Feb-2022	₹70.10	₹71.20	₹70.10	₹70.10	-4.95% [-₹3.65]	8,00,413
09-Feb-2022	₹73.15	₹74.70	₹72.70	₹73.75	0.89% [₹0.65]	5,37,553
08-Feb-2022	₹73.55	₹74.70	₹71.00	₹73.10	-0.48% [-₹0.35]	5,64,182
07-Feb-2022	₹76.10	₹76.90	₹72.70	₹73.45	-3.36% [-₹2.55]	6,95,252
04-Feb-2022	₹76.35	₹77.45	₹75.80	₹76.00	-1.17% [-₹0.90]	4,48,661
03-Feb-2022	₹77.35	₹78.40	₹76.60	₹76.90	-0.58% [-₹0.45]	3,74,402
02-Feb-2022	₹76.85	₹78.90	₹76.45	₹77.35	0.65% [₹0.50]	5,92,633
01-Feb-2022	₹77.50	₹78.40	₹76.50	₹76.85	-1.09% [-₹0.85]	6,70,585
31-Jan-2022	₹79.25	₹81.35	₹77.40	₹77.70	-1.40% [-₹1.10]	4,99,275
28-Jan-2022	₹81.45	₹81.45	₹78.25	₹78.80	-0.51% [-₹0.40]	6,48,717
27-Jan-2022	₹77.75	₹81.40	₹75.20	₹79.20	1.15% [₹0.90]	8,32,597
25-Jan-2022	₹74.50	₹79.40	₹73.70	₹78.30	1.03% [₹0.80]	10,66,500
24-Jan-2022	₹81.35	₹81.80	₹77.50	₹77.50	-4.97% [-₹4.05]	9,13,359
21-Jan-2022	₹85.50	₹85.75	₹81.20	₹81.55	-4.56% [-₹3.90]	16,43,362
20-Jan-2022	₹86.50	₹87.45	₹85.20	₹85.45	-1.21% [-₹1.05]	5,57,510
19-Jan-2022	₹85.50	₹87.90	₹84.60	₹86.50	0.76% [₹0.65]	12,12,047
18-Jan-2022	₹88.50	₹89.75	₹85.05	₹85.85	-2.72% [-₹2.40]	12,29,812
17-Jan-2022	₹91.45	₹91.80	₹87.80	₹88.25	-2.92% [-₹2.65]	13,96,598
14-Jan-2022	₹88.60	₹92.60	₹87.70	₹90.90	3.00% [₹2.65]	22,72,241
13-Jan-2022	₹87.65	₹89.00	₹87.55	₹88.25	1.55% [₹1.35]	11,98,599
12-Jan-2022	₹85.50	₹90.55	₹85.45	₹86.90	0.75% [₹0.65]	45,05,795
11-Jan-2022	₹90.00	₹91.20	₹85.90	₹86.25	-4.59% [-₹4.15]	21,20,813
10-Jan-2022	₹92.50	₹92.85	₹90.20	₹90.40	-1.36% [-₹1.25]	13,34,497
07-Jan-2022	₹90.05	₹94.40	₹90.00	₹91.65	1.89% [₹1.70]	30,20,600
06-Jan-2022	₹89.10	₹90.85	₹89.10	₹89.95	-1.21% [-₹1.10]	10,54,195
05-Jan-2022	₹92.60	₹94.30	₹90.55	₹91.05	-1.67% [-₹1.55]	13,89,796
04-Jan-2022	₹92.00	₹95.20	₹92.00	₹92.60	-0.86% [-₹0.80]	16,17,813
03-Jan-2022	₹94.55	₹96.90	₹92.40	₹93.40	-1.32% [-₹1.25]	16,94,446
31-Dec-2021	₹92.00	₹95.85	₹91.30	₹94.65	3.67% [₹3.35]	35,13,963
30-Dec-2021	₹93.50	₹93.65	₹90.60	₹91.30	-1.24% [-₹1.15]	10,20,414
29-Dec-2021	₹95.30	₹95.80	₹92.00	₹92.45	-2.99% [-₹2.85]	12,28,482
28-Dec-2021	₹91.90	₹95.45	₹91.25	₹95.30	4.78% [₹4.35]	31,81,968
27-Dec-2021	₹91.90	₹94.15	₹90.05	₹90.95	-0.87% [-₹0.80]	14,51,755
24-Dec-2021	₹93.80	₹95.10	₹89.70	₹91.75	-2.19% [-₹2.05]	15,13,217
23-Dec-2021	₹98.35	₹98.70	₹93.70	₹93.80	-4.87% [-₹4.80]	45,06,386
22-Dec-2021	₹95.50	₹99.85	₹95.25	₹98.60	3.68% [₹3.50]	41,78,760
21-Dec-2021	₹97.70	₹99.75	₹95.10	₹95.10	-5.00% [-₹5.00]	1,20,48,115
20-Dec-2021	₹100.10	₹100.10	₹100.10	₹100.10	-4.98% [-₹5.25]	3,36,206
17-Dec-2021	₹105.35	₹105.35	₹105.35	₹105.35	-4.96% [-₹5.50]	2,88,059
16-Dec-2021	₹116.65	₹119.30	₹110.85	₹110.85	-4.97% [-₹5.80]	40,68,656
15-Dec-2021	₹115.00	₹116.65	₹111.35	₹116.65	5.00% [₹5.55]	81,54,089
14-Dec-2021	₹107.50	₹111.10	₹106.40	₹111.10	4.96% [₹5.25]	45,40,259
13-Dec-2021	₹101.95	₹105.85	₹99.60	₹105.85	4.96% [₹5.00]	36,49,772
10-Dec-2021	₹101.00	₹103.60	₹99.20	₹100.85	0.25% [₹0.25]	20,13,546
09-Dec-2021	₹104.80	₹104.80	₹98.65	₹100.60	-2.85% [-₹2.95]	36,44,609
08-Dec-2021	₹107.05	₹109.40	₹100.90	₹103.55	-1.33% [-₹1.40]	33,39,864
07-Dec-2021	₹111.80	₹113.05	₹102.35	₹104.95	-2.55% [-₹2.75]	77,57,286
06-Dec-2021	₹107.70	₹107.70	₹103.00	₹107.70	4.97% [₹5.10]	33,75,284
03-Dec-2021	₹102.60	₹102.60	₹100.00	₹102.60	4.96% [₹4.85]	31,44,328
02-Dec-2021	₹93.10	₹97.75	₹93.10	₹97.75	4.99% [₹4.65]	16,39,681
01-Dec-2021	₹93.10	₹99.80	₹93.10	₹93.10	-4.95% [-₹4.85]	1,53,65,497