Allied Digital Services Limited [ADSL]

31-Mar-2023

Open : ₹76.70

High : ₹79.45

Low : ₹75.50

Close : ₹75.90
1.40% [₹1.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	78.29	Sell
Simple Moving Average (21)	86.55	Sell
Simple Moving Average (25)	88.38	Sell
Simple Moving Average (50)	94.47	Sell
Simple Moving Average (100)	96.79	Sell
Simple Moving Average (200)	107.33	Sell

Name	Value	Action
Exponential Moving Average (9)	78.43	Sell
Exponential Moving Average (21)	84.40	Sell
Exponential Moving Average (25)	85.79	Sell
Exponential Moving Average (50)	90.93	Sell
Exponential Moving Average (100)	96.53	Sell
Exponential Moving Average (200)	105.01	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	78.07	-	-
R3	82.35	80.90	76.99	81.83	-
R2	80.90	79.39	76.62	80.64	-
R1	78.40	78.46	76.26	77.88	77.68
P	76.95	76.95	76.95	76.69	76.59
S1	74.45	75.44	75.54	73.92	73.73
S2	73.00	74.51	75.18	80.64	-
S3	70.50	73.00	74.81	69.97	-
S4	-	-	73.73	-	-

Chart Patterns

Bullish Spinning Top. :
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	₹76.70	₹79.45	₹75.50	₹75.90	1.40% [₹1.05]	2,20,417
29-Mar-2023	₹71.55	₹75.70	₹71.55	₹74.85	2.67% [₹1.95]	1,76,502
28-Mar-2023	₹74.95	₹74.95	₹72.00	₹72.90	-2.74% [-₹2.05]	1,80,564
27-Mar-2023	₹78.30	₹78.30	₹73.10	₹74.95	-2.73% [-₹2.10]	2,51,960
24-Mar-2023	₹82.40	₹83.30	₹74.75	₹77.05	-6.09% [-₹5.00]	4,30,832
23-Mar-2023	₹82.90	₹83.95	₹81.65	₹82.05	-0.36% [-₹0.30]	1,23,753
22-Mar-2023	₹83.55	₹84.80	₹82.00	₹82.35	-0.42% [-₹0.35]	1,20,111
21-Mar-2023	₹83.15	₹83.60	₹81.35	₹82.70	0.98% [₹0.80]	1,24,694
20-Mar-2023	₹85.45	₹85.45	₹81.00	₹81.90	-3.93% [-₹3.35]	1,65,354
17-Mar-2023	₹86.50	₹87.80	₹84.50	₹85.25	0.12% [₹0.10]	81,811
16-Mar-2023	₹85.00	₹85.90	₹82.10	₹85.15	0.18% [₹0.15]	85,424
15-Mar-2023	₹86.25	₹89.35	₹84.15	₹85.00	0.35% [₹0.30]	2,02,619
14-Mar-2023	₹92.95	₹95.35	₹81.35	₹84.70	-8.38% [-₹7.75]	5,84,481
13-Mar-2023	₹96.00	₹97.05	₹91.35	₹92.45	-3.95% [-₹3.80]	1,10,655
10-Mar-2023	₹97.70	₹98.10	₹95.80	₹96.25	-1.58% [-₹1.55]	84,589
09-Mar-2023	₹96.50	₹98.80	₹96.50	₹97.80	0.82% [₹0.80]	65,313
08-Mar-2023	₹97.20	₹97.60	₹96.00	₹97.00	-0.31% [-₹0.30]	84,316
06-Mar-2023	₹97.50	₹99.05	₹97.00	₹97.30	-0.10% [-₹0.10]	1,18,183
03-Mar-2023	₹98.30	₹98.55	₹96.60	₹97.40	0.57% [₹0.55]	53,972
02-Mar-2023	₹98.90	₹98.90	₹96.50	₹96.85	-0.87% [-₹0.85]	97,565
01-Mar-2023	₹98.20	₹99.10	₹95.80	₹97.70	0.46% [₹0.45]	1,25,796
28-Feb-2023	₹95.25	₹99.00	₹94.20	₹97.25	1.62% [₹1.55]	1,03,839
27-Feb-2023	₹99.00	₹99.00	₹95.00	₹95.70	-3.33% [-₹3.30]	80,504
24-Feb-2023	₹100.95	₹102.15	₹98.55	₹99.00	-1.05% [-₹1.05]	67,369
23-Feb-2023	₹98.00	₹102.00	₹97.40	₹100.05	1.94% [₹1.90]	1,28,360
22-Feb-2023	₹100.00	₹100.55	₹97.60	₹98.15	-2.77% [-₹2.80]	85,455
21-Feb-2023	₹102.65	₹102.65	₹100.20	₹100.95	-0.20% [-₹0.20]	52,538
20-Feb-2023	₹100.50	₹101.90	₹100.05	₹101.15	1.10% [₹1.10]	1,00,185
17-Feb-2023	₹98.00	₹100.95	₹97.70	₹100.05	0.70% [₹0.70]	1,19,471
16-Feb-2023	₹101.20	₹101.70	₹98.10	₹99.35	-0.70% [-₹0.70]	1,64,352
15-Feb-2023	₹102.60	₹103.15	₹97.10	₹100.05	-2.49% [-₹2.55]	1,87,612
14-Feb-2023	₹104.00	₹105.25	₹101.00	₹102.60	-0.73% [-₹0.75]	1,56,655
13-Feb-2023	₹107.10	₹108.60	₹103.05	₹103.35	-3.05% [-₹3.25]	2,28,662
10-Feb-2023	₹108.00	₹109.50	₹104.35	₹106.60	4.25% [₹4.35]	7,44,836
09-Feb-2023	₹104.60	₹104.85	₹100.30	₹102.25	-1.73% [-₹1.80]	99,858
08-Feb-2023	₹98.80	₹105.70	₹97.85	₹104.05	6.39% [₹6.25]	2,73,047
07-Feb-2023	₹96.50	₹99.80	₹96.00	₹97.80	1.98% [₹1.90]	1,01,247
06-Feb-2023	₹100.40	₹100.65	₹95.45	₹95.90	-3.67% [-₹3.65]	1,40,063
03-Feb-2023	₹102.70	₹102.70	₹98.10	₹99.55	-1.63% [-₹1.65]	91,854
02-Feb-2023	₹99.25	₹102.10	₹98.10	₹101.20	1.96% [₹1.95]	1,08,316
01-Feb-2023	₹99.30	₹104.35	₹98.00	₹99.25	0.92% [₹0.90]	1,35,454
31-Jan-2023	₹95.50	₹99.45	₹95.50	₹98.35	2.39% [₹2.30]	71,824
30-Jan-2023	₹95.60	₹100.65	₹95.60	₹96.05	-2.04% [-₹2.00]	1,01,541
27-Jan-2023	₹101.80	₹102.05	₹97.10	₹98.05	-2.19% [-₹2.20]	94,347
25-Jan-2023	₹104.85	₹104.85	₹99.55	₹100.25	-3.42% [-₹3.55]	1,33,545
24-Jan-2023	₹101.10	₹108.00	₹101.10	₹103.80	2.17% [₹2.20]	3,31,261
23-Jan-2023	₹104.00	₹105.60	₹100.15	₹101.60	-2.26% [-₹2.35]	1,98,118
20-Jan-2023	₹98.75	₹105.80	₹98.70	₹103.95	5.21% [₹5.15]	3,86,737
19-Jan-2023	₹99.95	₹101.95	₹97.55	₹98.80	-2.08% [-₹2.10]	1,55,833
18-Jan-2023	₹94.90	₹104.05	₹93.25	₹100.90	7.28% [₹6.85]	4,51,358
17-Jan-2023	₹96.60	₹97.55	₹93.75	₹94.05	-2.54% [-₹2.45]	97,709
16-Jan-2023	₹89.30	₹97.40	₹88.85	₹96.50	8.92% [₹7.90]	4,69,705
13-Jan-2023	₹89.80	₹90.80	₹88.25	₹88.60	-0.51% [-₹0.45]	82,253
12-Jan-2023	₹92.45	₹92.45	₹88.60	₹89.05	-2.62% [-₹2.40]	69,352
11-Jan-2023	₹92.45	₹93.45	₹91.25	₹91.45	-1.51% [-₹1.40]	44,973
10-Jan-2023	₹93.90	₹93.90	₹91.80	₹92.85	-0.43% [-₹0.40]	38,843
09-Jan-2023	₹94.20	₹94.20	₹92.45	₹93.25	0.38% [₹0.35]	38,252
06-Jan-2023	₹94.80	₹94.80	₹92.00	₹92.90	-0.91% [-₹0.85]	29,554
05-Jan-2023	₹94.35	₹94.50	₹92.90	₹93.75	0.27% [₹0.25]	37,396
04-Jan-2023	₹95.85	₹96.70	₹93.05	₹93.50	-1.48% [-₹1.40]	68,277
03-Jan-2023	₹93.90	₹95.95	₹93.50	₹94.90	1.55% [₹1.45]	79,774
02-Jan-2023	₹91.80	₹93.90	₹91.40	₹93.45	2.19% [₹2.00]	83,880
30-Dec-2022	₹92.40	₹93.50	₹91.00	₹91.45	-0.16% [-₹0.15]	61,791
29-Dec-2022	₹92.45	₹93.20	₹91.20	₹91.60	-0.33% [-₹0.30]	65,030
28-Dec-2022	₹91.55	₹93.50	₹91.05	₹91.90	0.99% [₹0.90]	57,479
27-Dec-2022	₹92.40	₹92.90	₹88.50	₹91.00	0.39% [₹0.35]	1,09,622
26-Dec-2022	₹83.75	₹91.90	₹83.25	₹90.65	9.22% [₹7.65]	1,38,993
23-Dec-2022	₹88.00	₹88.00	₹82.00	₹83.00	-5.31% [-₹4.65]	1,76,558
22-Dec-2022	₹93.00	₹94.40	₹85.60	₹87.65	-5.65% [-₹5.25]	2,24,143
21-Dec-2022	₹97.25	₹99.50	₹91.95	₹92.90	-4.47% [-₹4.35]	1,71,460
20-Dec-2022	₹98.25	₹99.00	₹96.95	₹97.25	-1.02% [-₹1.00]	91,710
19-Dec-2022	₹100.00	₹100.60	₹97.10	₹98.25	-1.36% [-₹1.35]	75,763
16-Dec-2022	₹101.40	₹101.85	₹99.40	₹99.60	-1.78% [-₹1.80]	84,134
15-Dec-2022	₹100.60	₹102.80	₹100.60	₹101.40	0.45% [₹0.45]	58,267
14-Dec-2022	₹101.65	₹102.50	₹100.55	₹100.95	-0.05% [-₹0.05]	72,227
13-Dec-2022	₹104.75	₹104.75	₹100.50	₹101.00	0.30% [₹0.30]	1,21,168
12-Dec-2022	₹101.55	₹101.65	₹100.00	₹100.70	-0.44% [-₹0.45]	91,470
09-Dec-2022	₹104.00	₹104.00	₹100.50	₹101.15	-2.18% [-₹2.25]	78,227
08-Dec-2022	₹104.05	₹105.90	₹103.10	₹103.40	-0.24% [-₹0.25]	75,581
07-Dec-2022	₹106.00	₹106.00	₹103.45	₹103.65	-1.52% [-₹1.60]	62,719
06-Dec-2022	₹106.20	₹106.60	₹105.05	₹105.25	-0.66% [-₹0.70]	61,200
05-Dec-2022	₹106.60	₹107.00	₹105.15	₹105.95	0.14% [₹0.15]	77,996
02-Dec-2022	₹106.00	₹106.85	₹105.40	₹105.80	0.00% [₹0.00]	78,996
01-Dec-2022	₹106.45	₹109.60	₹105.15	₹105.80	0.19% [₹0.20]	1,43,669
30-Nov-2022	₹106.90	₹106.90	₹104.80	₹105.60	-0.52% [-₹0.55]	49,494
29-Nov-2022	₹105.95	₹107.95	₹105.35	₹106.15	1.14% [₹1.20]	1,30,873
28-Nov-2022	₹105.90	₹107.30	₹104.05	₹104.95	-0.24% [-₹0.25]	88,721
25-Nov-2022	₹104.45	₹106.45	₹103.55	₹105.20	1.59% [₹1.65]	1,09,638
24-Nov-2022	₹104.90	₹105.20	₹102.70	₹103.55	0.15% [₹0.15]	53,934
23-Nov-2022	₹104.15	₹105.00	₹103.00	₹103.40	0.05% [₹0.05]	54,268
22-Nov-2022	₹106.90	₹107.75	₹102.00	₹103.35	-2.32% [-₹2.45]	1,13,566
21-Nov-2022	₹103.25	₹111.00	₹101.55	₹105.80	2.97% [₹3.05]	2,78,758
18-Nov-2022	₹105.00	₹105.15	₹101.95	₹102.75	-0.96% [-₹1.00]	59,508
17-Nov-2022	₹100.80	₹105.30	₹100.80	₹103.75	2.82% [₹2.85]	1,73,800
14-Nov-2022	₹107.50	₹108.35	₹105.60	₹106.65	-0.65% [-₹0.70]	1,00,519
11-Nov-2022	₹110.90	₹111.00	₹105.25	₹107.35	-0.97% [-₹1.05]	1,41,367
10-Nov-2022	₹112.95	₹112.95	₹107.40	₹108.40	-3.86% [-₹4.35]	1,49,084
09-Nov-2022	₹114.10	₹117.85	₹111.50	₹112.75	3.49% [₹3.80]	3,59,674
07-Nov-2022	₹102.10	₹110.50	₹102.10	₹108.95	6.87% [₹7.00]	3,55,145
04-Nov-2022	₹99.00	₹102.75	₹98.85	₹101.95	3.08% [₹3.05]	1,19,483
03-Nov-2022	₹100.20	₹102.00	₹83.85	₹98.90	-1.98% [-₹2.00]	1,81,258
31-Oct-2022	₹101.20	₹102.30	₹99.50	₹100.15	-1.04% [-₹1.05]	63,306
27-Oct-2022	₹99.75	₹102.75	₹99.75	₹101.40	1.30% [₹1.30]	54,094
25-Oct-2022	₹99.65	₹100.95	₹98.55	₹100.10	0.96% [₹0.95]	47,416
24-Oct-2022	₹99.80	₹100.00	₹98.00	₹99.15	0.97% [₹0.95]	37,247
20-Oct-2022	₹101.00	₹101.40	₹95.30	₹100.40	-0.64% [-₹0.65]	58,011
19-Oct-2022	₹102.30	₹102.95	₹100.15	₹101.05	-0.10% [-₹0.10]	47,394
18-Oct-2022	₹101.00	₹102.60	₹100.05	₹101.15	1.10% [₹1.10]	93,448
17-Oct-2022	₹103.00	₹104.00	₹99.00	₹100.05	-4.30% [-₹4.50]	1,77,325
14-Oct-2022	₹105.00	₹108.10	₹102.10	₹104.55	2.70% [₹2.75]	1,79,944
13-Oct-2022	₹102.95	₹104.85	₹101.10	₹101.80	-1.02% [-₹1.05]	50,855
12-Oct-2022	₹105.45	₹105.45	₹102.50	₹102.85	-1.34% [-₹1.40]	53,934
11-Oct-2022	₹107.00	₹107.60	₹103.65	₹104.25	-2.20% [-₹2.35]	63,747
10-Oct-2022	₹107.00	₹108.75	₹105.60	₹106.60	-1.75% [-₹1.90]	74,851
07-Oct-2022	₹104.60	₹109.60	₹104.60	₹108.50	3.48% [₹3.65]	81,521
06-Oct-2022	₹104.90	₹106.20	₹104.15	₹104.85	1.40% [₹1.45]	62,841
04-Oct-2022	₹104.10	₹105.50	₹102.95	₹103.40	0.49% [₹0.50]	87,402
03-Oct-2022	₹104.90	₹104.90	₹102.60	₹102.90	-0.53% [-₹0.55]	45,656
30-Sep-2022	₹103.90	₹105.00	₹102.55	₹103.45	0.29% [₹0.30]	94,223
29-Sep-2022	₹103.95	₹105.65	₹102.60	₹103.15	-0.10% [-₹0.10]	55,595
28-Sep-2022	₹104.25	₹105.40	₹102.45	₹103.25	-1.01% [-₹1.05]	62,984
26-Sep-2022	₹108.60	₹109.80	₹101.50	₹103.05	-5.46% [-₹5.95]	1,65,294
23-Sep-2022	₹112.25	₹112.25	₹107.65	₹109.00	-2.15% [-₹2.40]	87,027
22-Sep-2022	₹111.35	₹112.65	₹109.00	₹111.40	0.04% [₹0.05]	83,608
21-Sep-2022	₹113.00	₹113.90	₹110.10	₹111.35	-1.63% [-₹1.85]	76,603
20-Sep-2022	₹114.00	₹114.80	₹112.50	₹113.20	0.18% [₹0.20]	1,46,232
19-Sep-2022	₹113.25	₹114.50	₹112.10	₹113.00	0.62% [₹0.70]	74,804
16-Sep-2022	₹115.05	₹115.70	₹111.90	₹112.30	-3.19% [-₹3.70]	1,66,793
15-Sep-2022	₹117.80	₹117.80	₹115.00	₹116.00	-0.81% [-₹0.95]	1,04,750
14-Sep-2022	₹117.45	₹118.00	₹116.00	₹116.95	-0.93% [-₹1.10]	1,66,482
13-Sep-2022	₹114.05	₹121.85	₹114.05	₹118.05	3.64% [₹4.15]	5,37,743
12-Sep-2022	₹114.45	₹114.90	₹113.10	₹113.90	0.49% [₹0.55]	1,32,734
09-Sep-2022	₹112.80	₹114.95	₹112.00	₹113.35	0.53% [₹0.60]	1,06,224
08-Sep-2022	₹113.90	₹114.70	₹112.50	₹112.75	0.09% [₹0.10]	73,359
07-Sep-2022	₹115.00	₹115.00	₹112.00	₹112.65	-1.40% [-₹1.60]	1,33,021
06-Sep-2022	₹115.45	₹116.70	₹114.00	₹114.25	-0.17% [-₹0.20]	1,16,573
05-Sep-2022	₹112.20	₹117.55	₹111.20	₹114.45	2.97% [₹3.30]	3,04,024
02-Sep-2022	₹113.00	₹113.90	₹109.85	₹111.15	-1.59% [-₹1.80]	2,12,195
01-Sep-2022	₹114.95	₹116.65	₹112.10	₹112.95	-1.61% [-₹1.85]	1,91,061
30-Aug-2022	₹116.95	₹117.95	₹114.00	₹114.80	-0.73% [-₹0.85]	2,98,523
29-Aug-2022	₹116.80	₹119.70	₹114.50	₹115.65	-1.74% [-₹2.05]	1,98,484
26-Aug-2022	₹120.00	₹120.30	₹117.00	₹117.70	0.38% [₹0.45]	1,73,390
25-Aug-2022	₹118.65	₹119.30	₹114.60	₹117.25	0.17% [₹0.20]	2,02,832
24-Aug-2022	₹119.00	₹120.00	₹116.70	₹117.05	-1.35% [-₹1.60]	1,08,565
23-Aug-2022	₹114.00	₹119.95	₹114.00	₹118.65	2.33% [₹2.70]	1,25,509
22-Aug-2022	₹117.50	₹117.50	₹114.60	₹115.95	-1.57% [-₹1.85]	97,514
19-Aug-2022	₹118.95	₹119.65	₹117.30	₹117.80	-0.34% [-₹0.40]	1,11,196
18-Aug-2022	₹119.25	₹121.20	₹117.00	₹118.20	-0.59% [-₹0.70]	1,42,832
17-Aug-2022	₹121.90	₹122.05	₹117.80	₹118.90	-1.49% [-₹1.80]	1,41,054
16-Aug-2022	₹121.50	₹122.50	₹120.00	₹120.70	-0.66% [-₹0.80]	85,522
12-Aug-2022	₹123.35	₹123.90	₹120.20	₹121.50	-1.14% [-₹1.40]	1,13,568
11-Aug-2022	₹119.00	₹125.00	₹117.20	₹122.90	4.51% [₹5.30]	2,55,647
10-Aug-2022	₹122.00	₹122.75	₹117.00	₹117.60	-3.45% [-₹4.20]	1,37,252
05-Aug-2022	₹116.85	₹123.00	₹115.95	₹121.90	4.95% [₹5.75]	2,70,459
04-Aug-2022	₹118.00	₹119.00	₹114.90	₹116.15	-1.86% [-₹2.20]	2,56,955
03-Aug-2022	₹121.70	₹121.80	₹117.50	₹118.35	-1.62% [-₹1.95]	1,66,381
02-Aug-2022	₹123.00	₹124.70	₹120.00	₹120.30	-1.92% [-₹2.35]	2,33,100
01-Aug-2022	₹125.40	₹129.50	₹120.50	₹122.65	-1.45% [-₹1.80]	3,44,261
29-Jul-2022	₹130.00	₹130.30	₹123.60	₹124.45	-3.15% [-₹4.05]	3,74,280
28-Jul-2022	₹144.20	₹144.20	₹127.00	₹128.50	-9.67% [-₹13.75]	7,49,036
27-Jul-2022	₹135.40	₹144.80	₹133.75	₹142.25	5.68% [₹7.65]	3,49,636
26-Jul-2022	₹135.45	₹141.10	₹134.00	₹134.60	-0.63% [-₹0.85]	2,23,027
25-Jul-2022	₹139.15	₹139.15	₹134.15	₹135.45	-2.66% [-₹3.70]	1,01,811
22-Jul-2022	₹140.40	₹142.20	₹136.80	₹139.15	0.07% [₹0.10]	2,84,978
21-Jul-2022	₹134.00	₹141.95	₹133.00	₹139.05	3.58% [₹4.80]	2,44,723
20-Jul-2022	₹135.45	₹139.00	₹133.70	₹134.25	0.00% [₹0.00]	1,96,885
19-Jul-2022	₹135.95	₹137.80	₹133.00	₹134.25	-1.25% [-₹1.70]	97,626
18-Jul-2022	₹130.95	₹137.50	₹130.95	₹135.95	4.26% [₹5.55]	3,17,705
15-Jul-2022	₹134.40	₹134.90	₹128.25	₹130.40	-2.25% [-₹3.00]	1,17,980
14-Jul-2022	₹136.50	₹140.90	₹131.80	₹133.40	-2.13% [-₹2.90]	3,01,751
13-Jul-2022	₹133.40	₹141.00	₹128.70	₹136.30	2.98% [₹3.95]	6,04,333
12-Jul-2022	₹121.95	₹136.20	₹121.00	₹132.35	8.35% [₹10.20]	7,93,676
11-Jul-2022	₹121.80	₹123.45	₹119.20	₹122.15	-0.08% [-₹0.10]	81,163
08-Jul-2022	₹124.50	₹126.75	₹121.75	₹122.25	-1.93% [-₹2.40]	1,10,049
07-Jul-2022	₹122.40	₹126.40	₹122.25	₹124.65	2.93% [₹3.55]	1,16,451
06-Jul-2022	₹122.10	₹123.20	₹120.50	₹121.10	0.00% [₹0.00]	47,264
05-Jul-2022	₹122.40	₹124.00	₹120.15	₹121.10	-0.16% [-₹0.20]	71,604
04-Jul-2022	₹122.70	₹123.95	₹117.05	₹121.30	-0.29% [-₹0.35]	64,146
01-Jul-2022	₹123.25	₹124.60	₹120.10	₹121.65	-2.09% [-₹2.60]	68,231
30-Jun-2022	₹124.00	₹127.80	₹122.50	₹124.25	1.10% [₹1.35]	1,41,882
29-Jun-2022	₹121.35	₹128.65	₹120.20	₹122.90	-1.56% [-₹1.95]	2,15,577
28-Jun-2022	₹122.00	₹126.70	₹122.00	₹124.85	0.69% [₹0.85]	91,087
27-Jun-2022	₹124.35	₹126.80	₹123.45	₹124.00	1.43% [₹1.75]	95,474
24-Jun-2022	₹122.45	₹127.90	₹119.35	₹122.25	1.62% [₹1.95]	1,64,140
22-Jun-2022	₹121.00	₹122.00	₹116.60	₹118.05	-2.72% [-₹3.30]	1,14,344
21-Jun-2022	₹113.00	₹124.00	₹112.50	₹121.35	9.03% [₹10.05]	1,93,942
20-Jun-2022	₹120.70	₹122.50	₹109.00	₹111.30	-7.06% [-₹8.45]	2,35,055
17-Jun-2022	₹118.50	₹121.60	₹116.55	₹119.75	-0.79% [-₹0.95]	1,51,868
16-Jun-2022	₹133.80	₹134.75	₹118.20	₹120.70	-7.90% [-₹10.35]	3,55,712
15-Jun-2022	₹119.00	₹136.40	₹119.00	₹131.05	12.34% [₹14.40]	8,51,953
14-Jun-2022	₹116.80	₹122.30	₹115.65	₹116.65	-1.10% [-₹1.30]	90,387
13-Jun-2022	₹126.00	₹126.00	₹111.80	₹117.95	-6.76% [-₹8.55]	2,08,661
10-Jun-2022	₹129.80	₹129.80	₹126.00	₹126.50	-2.50% [-₹3.25]	66,596
09-Jun-2022	₹128.70	₹130.70	₹127.60	₹129.75	0.46% [₹0.60]	40,304
08-Jun-2022	₹131.30	₹132.60	₹128.45	₹129.15	-0.54% [-₹0.70]	74,097
07-Jun-2022	₹131.95	₹132.40	₹127.20	₹129.85	-2.04% [-₹2.70]	74,203
06-Jun-2022	₹131.00	₹133.70	₹128.25	₹132.55	1.30% [₹1.70]	68,426
03-Jun-2022	₹135.80	₹137.70	₹130.10	₹130.85	-2.93% [-₹3.95]	1,12,660
02-Jun-2022	₹129.15	₹138.00	₹127.85	₹134.80	4.58% [₹5.90]	2,23,955
01-Jun-2022	₹130.00	₹133.00	₹125.80	₹128.90	-0.23% [-₹0.30]	1,09,227
31-May-2022	₹128.00	₹130.80	₹125.10	₹129.20	0.94% [₹1.20]	1,02,824
30-May-2022	₹128.95	₹130.40	₹126.90	₹128.00	2.73% [₹3.40]	88,477
27-May-2022	₹126.10	₹129.95	₹123.10	₹124.60	0.85% [₹1.05]	1,26,668
26-May-2022	₹123.00	₹126.90	₹115.50	₹123.55	1.19% [₹1.45]	1,58,551
25-May-2022	₹130.00	₹131.45	₹121.00	₹122.10	-5.42% [-₹7.00]	94,994
24-May-2022	₹135.00	₹135.80	₹127.50	₹129.10	-3.84% [-₹5.15]	97,352
23-May-2022	₹141.90	₹142.00	₹132.85	₹134.25	-4.38% [-₹6.15]	1,24,363
20-May-2022	₹140.85	₹144.70	₹139.05	₹140.40	1.89% [₹2.60]	2,29,817
19-May-2022	₹149.50	₹149.50	₹136.20	₹137.80	-3.43% [-₹4.90]	6,29,515
18-May-2022	₹138.40	₹144.00	₹134.00	₹142.70	3.74% [₹5.15]	3,87,399
17-May-2022	₹128.30	₹140.00	₹125.00	₹137.55	8.48% [₹10.75]	2,73,521
16-May-2022	₹120.60	₹130.00	₹119.15	₹126.80	7.09% [₹8.40]	2,28,710
13-May-2022	₹110.00	₹124.65	₹110.00	₹118.40	9.83% [₹10.60]	3,39,806
12-May-2022	₹113.65	₹117.00	₹105.35	₹107.80	-9.37% [-₹11.15]	4,27,319
11-May-2022	₹128.00	₹129.40	₹115.10	₹118.95	-6.52% [-₹8.30]	2,41,486
10-May-2022	₹127.15	₹133.45	₹126.00	₹127.25	-2.90% [-₹3.80]	1,30,784
09-May-2022	₹134.70	₹136.90	₹130.00	₹131.05	-5.31% [-₹7.35]	1,63,737
06-May-2022	₹140.60	₹142.95	₹136.50	₹138.40	-5.30% [-₹7.75]	1,58,844
05-May-2022	₹146.65	₹149.95	₹144.45	₹146.15	1.07% [₹1.55]	1,19,125
04-May-2022	₹154.15	₹154.15	₹143.00	₹144.60	-5.68% [-₹8.70]	1,46,833
02-May-2022	₹147.00	₹155.15	₹146.00	₹153.30	2.71% [₹4.05]	1,88,705
29-Apr-2022	₹151.60	₹155.35	₹148.00	₹149.25	-0.76% [-₹1.15]	1,74,252
28-Apr-2022	₹155.00	₹157.00	₹150.00	₹150.40	-2.37% [-₹3.65]	2,47,545
27-Apr-2022	₹151.00	₹157.20	₹146.45	₹154.05	0.88% [₹1.35]	3,14,054
26-Apr-2022	₹150.00	₹158.35	₹150.00	₹152.70	2.48% [₹3.70]	1,84,240
25-Apr-2022	₹155.00	₹157.45	₹144.75	₹149.00	-5.52% [-₹8.70]	3,22,127
22-Apr-2022	₹156.30	₹163.40	₹154.20	₹157.70	0.13% [₹0.20]	4,83,667
21-Apr-2022	₹152.00	₹165.50	₹151.50	₹157.50	6.06% [₹9.00]	7,94,326
20-Apr-2022	₹148.10	₹152.25	₹147.05	₹148.50	0.81% [₹1.20]	1,22,479
19-Apr-2022	₹146.10	₹155.20	₹145.00	₹147.30	1.31% [₹1.90]	2,72,086
18-Apr-2022	₹145.00	₹151.20	₹142.00	₹145.40	-2.35% [-₹3.50]	1,64,856
13-Apr-2022	₹152.90	₹153.95	₹148.00	₹148.90	-1.16% [-₹1.75]	1,20,314
12-Apr-2022	₹151.15	₹155.20	₹145.20	₹150.65	-0.33% [-₹0.50]	2,74,478
11-Apr-2022	₹153.80	₹157.80	₹147.40	₹151.15	-0.33% [-₹0.50]	4,11,365
08-Apr-2022	₹143.00	₹164.10	₹141.00	₹151.65	8.63% [₹12.05]	13,18,262
07-Apr-2022	₹142.00	₹144.80	₹126.65	₹139.60	0.32% [₹0.45]	10,20,018
06-Apr-2022	₹139.15	₹139.15	₹139.15	₹139.15	4.98% [₹6.60]	81,812
05-Apr-2022	₹132.55	₹132.55	₹132.55	₹132.55	4.99% [₹6.30]	47,131
04-Apr-2022	₹126.00	₹126.25	₹123.10	₹126.25	4.99% [₹6.00]	84,071
01-Apr-2022	₹115.00	₹120.25	₹114.00	₹120.25	4.98% [₹5.70]	90,875
31-Mar-2022	₹116.00	₹117.15	₹108.35	₹114.55	0.84% [₹0.95]	2,15,368
30-Mar-2022	₹112.20	₹116.60	₹110.20	₹113.60	1.02% [₹1.15]	1,46,366
29-Mar-2022	₹115.10	₹118.05	₹112.00	₹112.45	-3.14% [-₹3.65]	1,69,263
28-Mar-2022	₹119.30	₹120.45	₹115.05	₹116.10	-3.09% [-₹3.70]	1,20,031
25-Mar-2022	₹120.05	₹122.60	₹119.00	₹119.80	0.00% [₹0.00]	61,301
24-Mar-2022	₹118.60	₹121.20	₹118.20	₹119.80	0.25% [₹0.30]	55,429
23-Mar-2022	₹122.50	₹124.75	₹119.00	₹119.50	-1.93% [-₹2.35]	1,10,569
22-Mar-2022	₹121.00	₹124.00	₹118.50	₹121.85	0.58% [₹0.70]	94,957
21-Mar-2022	₹126.40	₹127.45	₹120.25	₹121.15	-1.70% [-₹2.10]	1,01,248
17-Mar-2022	₹126.40	₹129.85	₹122.00	₹123.25	-0.36% [-₹0.45]	1,73,494
16-Mar-2022	₹125.00	₹127.65	₹123.00	₹123.70	-0.64% [-₹0.80]	1,57,016
15-Mar-2022	₹120.25	₹126.90	₹120.00	₹124.50	2.09% [₹2.55]	2,09,677
14-Mar-2022	₹126.80	₹127.95	₹119.90	₹121.95	-0.81% [-₹1.00]	2,48,769
11-Mar-2022	₹119.25	₹122.95	₹116.30	₹122.95	5.00% [₹5.85]	2,99,802
10-Mar-2022	₹116.90	₹117.10	₹115.15	₹117.10	4.98% [₹5.55]	88,568
09-Mar-2022	₹107.00	₹111.65	₹106.85	₹111.55	4.89% [₹5.20]	2,10,937
08-Mar-2022	₹100.50	₹106.95	₹100.50	₹106.35	3.55% [₹3.65]	1,17,190
04-Mar-2022	₹102.50	₹105.80	₹99.90	₹102.90	0.00% [₹0.00]	1,96,590
03-Mar-2022	₹105.20	₹108.00	₹102.50	₹102.90	-1.25% [-₹1.30]	1,61,350
02-Mar-2022	₹100.25	₹106.50	₹100.25	₹104.20	1.17% [₹1.20]	1,18,673
28-Feb-2022	₹100.00	₹104.60	₹98.25	₹103.00	2.39% [₹2.40]	1,17,041
25-Feb-2022	₹104.70	₹104.70	₹99.10	₹100.60	0.85% [₹0.85]	2,31,797
24-Feb-2022	₹99.75	₹103.40	₹99.75	₹99.75	-5.00% [-₹5.25]	1,74,770
23-Feb-2022	₹103.20	₹108.45	₹102.90	₹105.00	0.53% [₹0.55]	1,62,437
22-Feb-2022	₹105.05	₹106.80	₹104.45	₹104.45	-4.96% [-₹5.45]	1,61,256
21-Feb-2022	₹109.70	₹113.60	₹108.00	₹109.90	-3.26% [-₹3.70]	2,07,421
18-Feb-2022	₹116.65	₹118.00	₹113.00	₹113.60	-2.61% [-₹3.05]	1,01,156
17-Feb-2022	₹116.00	₹118.75	₹113.50	₹116.65	2.96% [₹3.35]	1,61,057
16-Feb-2022	₹113.95	₹115.75	₹112.05	₹113.30	2.77% [₹3.05]	2,05,949
15-Feb-2022	₹113.05	₹115.00	₹107.40	₹110.25	-2.48% [-₹2.80]	3,47,931
14-Feb-2022	₹114.00	₹118.00	₹113.05	₹113.05	-4.96% [-₹5.90]	2,63,084
11-Feb-2022	₹122.25	₹124.00	₹118.40	₹118.95	-4.53% [-₹5.65]	1,86,781
10-Feb-2022	₹125.00	₹127.30	₹124.00	₹124.60	0.32% [₹0.40]	1,23,518
09-Feb-2022	₹123.50	₹125.50	₹121.50	₹124.20	1.89% [₹2.30]	1,43,152
08-Feb-2022	₹126.35	₹128.85	₹120.95	₹121.90	-3.52% [-₹4.45]	1,93,254
07-Feb-2022	₹127.90	₹131.85	₹122.30	₹126.35	-1.13% [-₹1.45]	1,70,130
04-Feb-2022	₹131.60	₹134.40	₹126.10	₹127.80	-2.81% [-₹3.70]	2,36,807
03-Feb-2022	₹124.40	₹136.65	₹124.40	₹131.50	1.04% [₹1.35]	5,14,937
02-Feb-2022	₹132.05	₹133.65	₹130.15	₹130.15	-4.97% [-₹6.80]	2,12,333
01-Feb-2022	₹137.65	₹138.00	₹136.95	₹136.95	-4.99% [-₹7.20]	1,09,336
31-Jan-2022	₹144.90	₹147.85	₹139.00	₹144.15	2.34% [₹3.30]	2,82,934
28-Jan-2022	₹136.95	₹143.90	₹134.05	₹140.85	2.77% [₹3.80]	3,50,383
27-Jan-2022	₹140.00	₹145.60	₹137.05	₹137.05	-4.99% [-₹7.20]	1,67,087
25-Jan-2022	₹138.50	₹148.15	₹138.50	₹144.25	-1.03% [-₹1.50]	2,90,819
24-Jan-2022	₹149.00	₹154.00	₹145.75	₹145.75	-4.99% [-₹7.65]	1,81,826
21-Jan-2022	₹160.40	₹160.40	₹151.80	₹153.40	-3.97% [-₹6.35]	2,97,688
20-Jan-2022	₹153.45	₹159.75	₹153.45	₹159.75	5.00% [₹7.60]	2,90,069
19-Jan-2022	₹155.90	₹155.90	₹150.00	₹152.15	-1.87% [-₹2.90]	1,87,255
18-Jan-2022	₹161.40	₹162.70	₹152.10	₹155.05	-2.97% [-₹4.75]	2,53,199
17-Jan-2022	₹163.45	₹167.90	₹156.75	₹159.80	-1.69% [-₹2.75]	2,98,086
14-Jan-2022	₹167.40	₹168.50	₹160.60	₹162.55	-1.69% [-₹2.80]	2,73,836
13-Jan-2022	₹158.40	₹165.35	₹158.00	₹165.35	4.98% [₹7.85]	3,59,084
12-Jan-2022	₹164.40	₹167.10	₹155.10	₹157.50	-2.42% [-₹3.90]	3,36,670
11-Jan-2022	₹167.80	₹169.90	₹160.10	₹161.40	-3.58% [-₹6.00]	3,33,794
10-Jan-2022	₹174.50	₹174.50	₹163.35	₹167.40	-0.83% [-₹1.40]	8,79,754
07-Jan-2022	₹156.65	₹169.50	₹156.35	₹168.80	9.54% [₹14.70]	14,38,707
06-Jan-2022	₹137.00	₹154.10	₹132.50	₹154.10	9.99% [₹14.00]	9,51,465
05-Jan-2022	₹142.65	₹143.95	₹136.60	₹140.10	-2.57% [-₹3.70]	3,39,736
04-Jan-2022	₹152.00	₹154.00	₹142.00	₹143.80	-3.59% [-₹5.35]	6,22,229
03-Jan-2022	₹138.90	₹152.40	₹138.15	₹149.15	7.65% [₹10.60]	10,87,372
31-Dec-2021	₹144.00	₹146.10	₹138.00	₹138.55	-1.88% [-₹2.65]	6,23,935
30-Dec-2021	₹133.00	₹142.80	₹132.05	₹141.20	8.74% [₹11.35]	15,38,472
29-Dec-2021	₹118.50	₹129.85	₹118.00	₹129.85	10.00% [₹11.80]	12,10,110
28-Dec-2021	₹119.10	₹122.90	₹117.00	₹118.05	-0.08% [-₹0.10]	2,74,321
27-Dec-2021	₹112.85	₹120.50	₹109.20	₹118.15	5.16% [₹5.80]	4,43,188
24-Dec-2021	₹115.95	₹117.00	₹111.50	₹112.35	-2.01% [-₹2.30]	1,39,392
23-Dec-2021	₹113.55	₹116.00	₹113.15	₹114.65	1.91% [₹2.15]	1,36,672
22-Dec-2021	₹108.75	₹117.00	₹107.05	₹112.50	4.75% [₹5.10]	2,55,216
21-Dec-2021	₹101.10	₹108.85	₹101.10	₹107.40	3.22% [₹3.35]	1,62,470
20-Dec-2021	₹110.35	₹110.70	₹102.60	₹104.05	-7.76% [-₹8.75]	3,12,083
17-Dec-2021	₹115.15	₹117.70	₹112.00	₹112.80	-2.04% [-₹2.35]	1,63,834
16-Dec-2021	₹118.80	₹122.00	₹114.15	₹115.15	-1.96% [-₹2.30]	2,67,689
15-Dec-2021	₹120.00	₹120.15	₹116.75	₹117.45	-0.21% [-₹0.25]	1,51,325
14-Dec-2021	₹114.00	₹119.40	₹113.40	₹117.70	1.64% [₹1.90]	1,62,994
13-Dec-2021	₹119.05	₹119.05	₹115.00	₹115.80	0.00% [₹0.00]	1,41,641
10-Dec-2021	₹117.80	₹118.05	₹107.35	₹115.80	-1.74% [-₹2.05]	3,09,028
09-Dec-2021	₹124.00	₹124.00	₹116.85	₹117.85	-2.00% [-₹2.40]	3,34,887
08-Dec-2021	₹115.05	₹124.05	₹115.00	₹120.25	5.48% [₹6.25]	4,84,379
07-Dec-2021	₹111.25	₹115.95	₹111.25	₹114.00	2.47% [₹2.75]	1,88,308
06-Dec-2021	₹112.45	₹114.80	₹108.15	₹111.25	0.14% [₹0.15]	2,35,812
03-Dec-2021	₹113.20	₹116.00	₹110.00	₹111.10	-1.86% [-₹2.10]	2,06,971
02-Dec-2021	₹108.00	₹117.80	₹106.50	₹113.20	4.19% [₹4.55]	4,31,032
01-Dec-2021	₹111.50	₹111.50	₹106.50	₹108.65	1.21% [₹1.30]	1,21,937