Advani Hotels & Resorts (India) Limited [ADVANIHOTR]

31-Mar-2023

Open : ₹69.95

High : ₹73.50

Low : ₹69.55

Close : ₹72.05
4.95% [₹3.40]

Moving Average

Name	Value	Action
Simple Moving Average (9)	70.11	Buy
Simple Moving Average (21)	71.87	Buy
Simple Moving Average (25)	71.57	Buy
Simple Moving Average (50)	73.74	Sell
Simple Moving Average (100)	77.71	Sell
Simple Moving Average (200)	77.32	Sell

Name	Value	Action
Exponential Moving Average (9)	70.21	Buy
Exponential Moving Average (21)	71.36	Buy
Exponential Moving Average (25)	71.72	Buy
Exponential Moving Average (50)	73.72	Sell
Exponential Moving Average (100)	76.00	Sell
Exponential Moving Average (200)	77.90	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	74.22	-	-
R3	77.80	75.65	73.14	77.97	-
R2	75.65	74.14	72.77	75.74	-
R1	73.85	73.21	72.41	74.02	74.75
P	71.70	71.70	71.70	71.79	72.15
S1	69.90	70.19	71.69	70.07	70.80
S2	67.75	69.26	71.33	75.74	-
S3	65.95	67.75	70.96	66.12	-
S4	-	-	69.88	-	-

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	₹69.95	₹73.50	₹69.55	₹72.05	4.95% [₹3.40]	20,172
29-Mar-2023	₹68.35	₹72.00	₹66.55	₹68.65	1.78% [₹1.20]	53,217
28-Mar-2023	₹68.00	₹68.65	₹66.60	₹67.45	-0.74% [-₹0.50]	19,456
27-Mar-2023	₹71.00	₹71.00	₹67.00	₹67.95	-3.00% [-₹2.10]	47,780
24-Mar-2023	₹71.00	₹71.00	₹69.85	₹70.05	-1.20% [-₹0.85]	16,957
23-Mar-2023	₹71.90	₹71.90	₹70.30	₹70.90	-0.70% [-₹0.50]	12,547
22-Mar-2023	₹71.25	₹72.30	₹71.00	₹71.40	0.14% [₹0.10]	10,327
21-Mar-2023	₹70.25	₹72.95	₹70.00	₹71.30	0.07% [₹0.05]	22,738
20-Mar-2023	₹72.00	₹72.30	₹71.10	₹71.25	-1.52% [-₹1.10]	6,005
17-Mar-2023	₹72.00	₹72.50	₹71.00	₹72.35	2.05% [₹1.45]	8,631
16-Mar-2023	₹73.00	₹73.00	₹70.75	₹70.90	-1.25% [-₹0.90]	12,542
15-Mar-2023	₹72.00	₹72.80	₹71.50	₹71.80	0.63% [₹0.45]	8,958
14-Mar-2023	₹73.40	₹73.40	₹71.15	₹71.35	-0.97% [-₹0.70]	5,545
13-Mar-2023	₹72.30	₹74.45	₹71.55	₹72.05	-1.77% [-₹1.30]	12,865
10-Mar-2023	₹74.35	₹75.00	₹73.00	₹73.35	-1.34% [-₹1.00]	8,553
09-Mar-2023	₹76.00	₹76.00	₹73.95	₹74.35	-0.87% [-₹0.65]	11,267
08-Mar-2023	₹75.95	₹76.35	₹74.15	₹75.00	0.67% [₹0.50]	19,808
06-Mar-2023	₹74.00	₹75.55	₹73.90	₹74.50	0.68% [₹0.50]	7,667
03-Mar-2023	₹74.90	₹75.00	₹73.75	₹74.00	0.14% [₹0.10]	15,544
02-Mar-2023	₹74.70	₹75.95	₹72.85	₹73.90	-1.07% [-₹0.80]	28,582
01-Mar-2023	₹69.15	₹75.55	₹69.15	₹74.70	7.87% [₹5.45]	30,101
28-Feb-2023	₹69.50	₹70.50	₹69.15	₹69.25	0.22% [₹0.15]	7,942
27-Feb-2023	₹70.55	₹71.95	₹68.45	₹69.10	-2.33% [-₹1.65]	30,376
24-Feb-2023	₹72.05	₹72.05	₹70.50	₹70.75	-0.07% [-₹0.05]	30,633
23-Feb-2023	₹73.65	₹73.65	₹70.55	₹70.80	-1.53% [-₹1.10]	34,682
22-Feb-2023	₹74.00	₹76.20	₹71.10	₹71.90	-2.90% [-₹2.15]	32,794
21-Feb-2023	₹76.50	₹77.25	₹73.35	₹74.05	-3.27% [-₹2.50]	24,896
20-Feb-2023	₹76.45	₹77.00	₹75.65	₹76.55	2.07% [₹1.55]	15,458
17-Feb-2023	₹76.60	₹77.60	₹74.80	₹75.00	-2.02% [-₹1.55]	18,691
16-Feb-2023	₹78.25	₹78.25	₹76.50	₹76.55	-0.33% [-₹0.25]	22,338
15-Feb-2023	₹78.00	₹79.75	₹76.50	₹76.80	-1.54% [-₹1.20]	20,976
14-Feb-2023	₹78.80	₹80.40	₹77.50	₹78.00	-1.02% [-₹0.80]	27,859
13-Feb-2023	₹81.00	₹81.00	₹75.35	₹78.80	-1.44% [-₹1.15]	71,449
10-Feb-2023	₹80.00	₹81.40	₹78.25	₹79.95	0.25% [₹0.20]	74,821
09-Feb-2023	₹79.30	₹81.00	₹78.10	₹79.75	1.14% [₹0.90]	56,931
08-Feb-2023	₹72.00	₹79.90	₹72.00	₹78.85	9.13% [₹6.60]	1,22,243
07-Feb-2023	₹72.50	₹73.00	₹71.80	₹72.25	0.84% [₹0.60]	31,263
06-Feb-2023	₹71.05	₹72.70	₹70.55	₹71.65	0.77% [₹0.55]	30,516
03-Feb-2023	₹71.80	₹72.20	₹70.25	₹71.10	-0.97% [-₹0.70]	23,575
02-Feb-2023	₹72.00	₹72.35	₹70.95	₹71.80	-1.03% [-₹0.75]	43,755
01-Feb-2023	₹73.90	₹78.00	₹70.70	₹72.55	-1.69% [-₹1.25]	94,486
31-Jan-2023	₹75.25	₹75.25	₹73.05	₹73.80	-0.34% [-₹0.25]	23,727
30-Jan-2023	₹76.50	₹76.90	₹73.45	₹74.05	-1.86% [-₹1.40]	16,637
27-Jan-2023	₹77.80	₹77.90	₹74.60	₹75.45	-1.89% [-₹1.45]	15,493
25-Jan-2023	₹77.50	₹77.70	₹76.40	₹76.90	-0.32% [-₹0.25]	14,819
24-Jan-2023	₹77.65	₹78.80	₹76.90	₹77.15	-1.15% [-₹0.90]	17,666
23-Jan-2023	₹79.10	₹79.40	₹77.80	₹78.05	-0.13% [-₹0.10]	17,994
20-Jan-2023	₹79.50	₹80.35	₹77.70	₹78.15	-1.70% [-₹1.35]	28,091
19-Jan-2023	₹79.75	₹79.80	₹78.50	₹79.50	0.51% [₹0.40]	6,606
18-Jan-2023	₹80.60	₹80.80	₹78.70	₹79.10	-0.94% [-₹0.75]	17,512
17-Jan-2023	₹80.50	₹80.85	₹79.15	₹79.85	0.25% [₹0.20]	11,699
16-Jan-2023	₹81.00	₹81.30	₹79.50	₹79.65	-0.38% [-₹0.30]	25,475
13-Jan-2023	₹79.10	₹81.45	₹79.10	₹79.95	-0.31% [-₹0.25]	18,829
12-Jan-2023	₹80.40	₹81.00	₹79.55	₹80.20	-0.19% [-₹0.15]	13,790
11-Jan-2023	₹80.50	₹81.50	₹80.15	₹80.35	1.26% [₹1.00]	12,425
10-Jan-2023	₹79.70	₹80.05	₹79.15	₹79.35	-1.31% [-₹1.05]	12,501
09-Jan-2023	₹81.45	₹81.45	₹80.10	₹80.40	0.19% [₹0.15]	14,870
06-Jan-2023	₹80.80	₹80.85	₹79.85	₹80.25	0.06% [₹0.05]	13,134
05-Jan-2023	₹81.50	₹81.50	₹79.80	₹80.20	-0.31% [-₹0.25]	13,382
04-Jan-2023	₹81.65	₹82.35	₹80.00	₹80.45	-1.83% [-₹1.50]	31,269
03-Jan-2023	₹81.70	₹83.10	₹81.40	₹81.95	1.11% [₹0.90]	24,544
02-Jan-2023	₹82.85	₹82.85	₹80.50	₹81.05	-0.86% [-₹0.70]	34,998
30-Dec-2022	₹81.50	₹82.60	₹81.15	₹81.75	1.11% [₹0.90]	49,906
29-Dec-2022	₹84.00	₹86.00	₹78.15	₹80.85	-6.85% [-₹5.95]	1,72,429
28-Dec-2022	₹87.00	₹87.15	₹84.55	₹86.80	-0.17% [-₹0.15]	1,38,825
27-Dec-2022	₹85.90	₹87.75	₹84.30	₹86.95	3.27% [₹2.75]	2,16,934
26-Dec-2022	₹79.75	₹84.75	₹79.05	₹84.20	7.60% [₹5.95]	1,43,048
23-Dec-2022	₹80.10	₹80.80	₹77.30	₹78.25	-2.13% [-₹1.70]	78,741
22-Dec-2022	₹83.20	₹84.75	₹78.60	₹79.95	-3.91% [-₹3.25]	99,476
21-Dec-2022	₹89.90	₹89.90	₹82.55	₹83.20	-6.52% [-₹5.80]	1,88,353
20-Dec-2022	₹90.70	₹91.00	₹86.40	₹89.00	0.45% [₹0.40]	2,80,374
19-Dec-2022	₹84.40	₹90.00	₹84.40	₹88.60	6.94% [₹5.75]	2,99,654
16-Dec-2022	₹82.50	₹83.50	₹81.75	₹82.85	0.42% [₹0.35]	32,021
15-Dec-2022	₹82.90	₹84.50	₹82.15	₹82.50	-0.48% [-₹0.40]	57,752
14-Dec-2022	₹82.90	₹83.95	₹82.30	₹82.90	0.00% [₹0.00]	28,132
13-Dec-2022	₹84.80	₹84.80	₹82.50	₹82.90	-0.78% [-₹0.65]	32,382
12-Dec-2022	₹84.30	₹84.45	₹82.30	₹83.55	2.26% [₹1.85]	1,12,890
09-Dec-2022	₹82.40	₹82.70	₹81.20	₹81.70	0.43% [₹0.35]	17,993
08-Dec-2022	₹82.40	₹83.25	₹81.10	₹81.35	-0.25% [-₹0.20]	29,950
07-Dec-2022	₹82.80	₹82.80	₹81.45	₹81.55	-1.45% [-₹1.20]	11,820
06-Dec-2022	₹81.30	₹83.10	₹80.40	₹82.75	1.72% [₹1.40]	41,642
05-Dec-2022	₹82.50	₹82.50	₹81.00	₹81.35	-0.61% [-₹0.50]	23,409
02-Dec-2022	₹81.80	₹82.95	₹81.45	₹81.85	1.05% [₹0.85]	18,900
01-Dec-2022	₹83.00	₹83.20	₹80.15	₹81.00	-0.98% [-₹0.80]	33,951
30-Nov-2022	₹80.95	₹82.40	₹79.65	₹81.80	1.87% [₹1.50]	68,286
29-Nov-2022	₹80.90	₹80.90	₹79.60	₹80.30	0.37% [₹0.30]	30,312
28-Nov-2022	₹79.50	₹80.35	₹78.90	₹80.00	1.14% [₹0.90]	28,632
25-Nov-2022	₹78.85	₹80.55	₹78.50	₹79.10	1.28% [₹1.00]	56,552
24-Nov-2022	₹78.45	₹79.40	₹77.90	₹78.10	-0.26% [-₹0.20]	16,267
23-Nov-2022	₹79.00	₹79.40	₹77.95	₹78.30	-0.19% [-₹0.15]	14,422
22-Nov-2022	₹78.80	₹80.30	₹78.30	₹78.45	-1.13% [-₹0.90]	22,079
21-Nov-2022	₹80.05	₹82.00	₹78.45	₹79.35	-0.87% [-₹0.70]	34,530
18-Nov-2022	₹79.25	₹80.35	₹79.10	₹80.05	1.01% [₹0.80]	17,083
17-Nov-2022	₹79.65	₹79.65	₹78.65	₹79.25	-0.50% [-₹0.40]	22,615
14-Nov-2022	₹83.90	₹84.65	₹82.00	₹83.90	0.24% [₹0.20]	45,783
11-Nov-2022	₹84.00	₹84.55	₹82.50	₹83.70	0.84% [₹0.70]	27,787
10-Nov-2022	₹84.00	₹84.75	₹82.50	₹83.00	-0.66% [-₹0.55]	29,588
09-Nov-2022	₹83.30	₹84.90	₹83.15	₹83.55	0.30% [₹0.25]	24,381
07-Nov-2022	₹82.50	₹83.90	₹81.65	₹83.30	1.34% [₹1.10]	27,849
04-Nov-2022	₹82.70	₹83.50	₹81.70	₹82.20	0.49% [₹0.40]	37,735
03-Nov-2022	₹83.15	₹83.40	₹80.00	₹81.80	-1.62% [-₹1.35]	41,965
31-Oct-2022	₹83.05	₹83.90	₹82.00	₹82.75	-0.24% [-₹0.20]	14,747
27-Oct-2022	₹83.60	₹83.60	₹80.70	₹82.30	0.12% [₹0.10]	24,538
25-Oct-2022	₹84.45	₹84.45	₹81.70	₹82.20	-1.14% [-₹0.95]	11,048
24-Oct-2022	₹82.45	₹83.90	₹82.05	₹83.15	0.85% [₹0.70]	8,605
20-Oct-2022	₹82.20	₹83.70	₹80.50	₹83.30	1.52% [₹1.25]	20,205
19-Oct-2022	₹82.50	₹83.25	₹81.25	₹82.05	0.55% [₹0.45]	17,387
18-Oct-2022	₹83.00	₹83.00	₹80.75	₹81.60	0.68% [₹0.55]	25,401
17-Oct-2022	₹80.85	₹82.10	₹80.15	₹81.05	0.25% [₹0.20]	23,482
14-Oct-2022	₹83.00	₹83.10	₹80.50	₹80.85	-0.92% [-₹0.75]	27,154
13-Oct-2022	₹82.45	₹83.75	₹81.15	₹81.60	-1.15% [-₹0.95]	14,694
12-Oct-2022	₹85.00	₹85.25	₹82.20	₹82.55	0.12% [₹0.10]	41,729
11-Oct-2022	₹85.80	₹86.00	₹82.05	₹82.45	-2.83% [-₹2.40]	28,466
10-Oct-2022	₹85.70	₹86.50	₹84.15	₹84.85	-1.05% [-₹0.90]	14,807
07-Oct-2022	₹85.90	₹86.95	₹85.05	₹85.75	-0.17% [-₹0.15]	52,265
06-Oct-2022	₹87.65	₹88.55	₹85.60	₹85.90	-1.09% [-₹0.95]	53,818
04-Oct-2022	₹87.75	₹89.00	₹85.40	₹86.85	1.22% [₹1.05]	1,32,885
03-Oct-2022	₹80.90	₹91.70	₹80.90	₹85.80	5.99% [₹4.85]	3,33,220
30-Sep-2022	₹80.70	₹82.75	₹80.05	₹80.95	0.31% [₹0.25]	18,622
29-Sep-2022	₹82.90	₹82.90	₹80.30	₹80.70	0.62% [₹0.50]	20,834
28-Sep-2022	₹79.00	₹81.35	₹78.65	₹80.20	0.00% [₹0.00]	20,632
26-Sep-2022	₹82.70	₹82.80	₹77.00	₹78.00	-5.80% [-₹4.80]	62,958
23-Sep-2022	₹84.50	₹84.50	₹82.50	₹82.80	-0.78% [-₹0.65]	33,394
22-Sep-2022	₹82.10	₹85.60	₹82.10	₹83.45	0.30% [₹0.25]	64,361
21-Sep-2022	₹85.50	₹85.50	₹82.20	₹83.20	-1.54% [-₹1.30]	37,305
20-Sep-2022	₹85.95	₹86.05	₹84.10	₹84.50	0.12% [₹0.10]	43,231
19-Sep-2022	₹84.60	₹85.95	₹83.25	₹84.40	0.84% [₹0.70]	59,065
16-Sep-2022	₹84.80	₹86.35	₹82.35	₹83.70	-0.83% [-₹0.70]	75,464
15-Sep-2022	₹83.85	₹85.45	₹82.70	₹84.40	1.50% [₹1.25]	59,579
14-Sep-2022	₹81.50	₹84.00	₹81.50	₹83.15	0.42% [₹0.35]	31,614
13-Sep-2022	₹84.50	₹84.50	₹82.05	₹82.80	-0.66% [-₹0.55]	32,867
12-Sep-2022	₹84.00	₹84.65	₹83.00	₹83.35	-0.60% [-₹0.50]	28,847
09-Sep-2022	₹84.00	₹86.00	₹82.60	₹83.85	0.78% [₹0.65]	45,167
08-Sep-2022	₹85.40	₹86.35	₹82.90	₹83.20	-1.83% [-₹1.55]	41,180
07-Sep-2022	₹82.50	₹86.80	₹81.95	₹84.75	2.36% [₹1.95]	1,12,101
06-Sep-2022	₹83.80	₹84.45	₹82.20	₹82.80	-0.60% [-₹0.50]	25,607
05-Sep-2022	₹82.50	₹86.35	₹82.50	₹83.30	0.36% [₹0.30]	82,750
02-Sep-2022	₹81.95	₹85.00	₹81.00	₹83.00	2.41% [₹1.95]	2,02,377
01-Sep-2022	₹80.85	₹82.20	₹79.00	₹81.05	0.06% [₹0.05]	38,496
30-Aug-2022	₹79.05	₹82.40	₹79.05	₹81.00	2.34% [₹1.85]	35,813
29-Aug-2022	₹76.25	₹79.50	₹76.25	₹79.15	-0.44% [-₹0.35]	22,237
26-Aug-2022	₹81.35	₹82.60	₹77.70	₹79.50	-2.27% [-₹1.85]	41,638
25-Aug-2022	₹82.40	₹83.90	₹81.05	₹81.35	-1.51% [-₹1.25]	34,961
24-Aug-2022	₹79.15	₹84.40	₹79.15	₹82.60	3.64% [₹2.90]	94,729
23-Aug-2022	₹79.00	₹81.50	₹78.20	₹79.70	0.63% [₹0.50]	16,187
22-Aug-2022	₹80.75	₹82.00	₹79.00	₹79.20	-1.92% [-₹1.55]	15,438
19-Aug-2022	₹82.20	₹83.15	₹80.00	₹80.75	-1.76% [-₹1.45]	37,924
18-Aug-2022	₹81.00	₹82.70	₹80.95	₹82.20	1.54% [₹1.25]	70,821
17-Aug-2022	₹81.45	₹82.80	₹80.30	₹80.95	0.12% [₹0.10]	53,725
16-Aug-2022	₹78.05	₹81.85	₹78.05	₹80.85	3.79% [₹2.95]	88,946
12-Aug-2022	₹79.00	₹79.85	₹77.20	₹77.90	-1.39% [-₹1.10]	45,969
11-Aug-2022	₹80.60	₹80.60	₹78.25	₹79.00	-0.25% [-₹0.20]	17,469
10-Aug-2022	₹79.10	₹80.95	₹78.70	₹79.20	0.13% [₹0.10]	33,809
05-Aug-2022	₹77.70	₹80.00	₹76.75	₹79.65	3.85% [₹2.95]	93,794
04-Aug-2022	₹76.95	₹78.40	₹76.25	₹76.70	0.39% [₹0.30]	33,713
03-Aug-2022	₹76.30	₹78.00	₹75.70	₹76.40	0.00% [₹0.00]	40,771
02-Aug-2022	₹75.30	₹78.20	₹75.30	₹76.40	0.33% [₹0.25]	29,079
01-Aug-2022	₹77.95	₹79.00	₹75.00	₹76.15	-2.31% [-₹1.80]	49,217
29-Jul-2022	₹76.80	₹78.60	₹75.80	₹77.95	3.38% [₹2.55]	27,736
28-Jul-2022	₹79.05	₹79.85	₹75.00	₹75.40	-2.77% [-₹2.15]	42,426
27-Jul-2022	₹80.40	₹80.80	₹76.80	₹77.55	-2.08% [-₹1.65]	30,461
26-Jul-2022	₹84.25	₹85.95	₹78.50	₹79.20	-0.38% [-₹0.30]	2,48,658
25-Jul-2022	₹79.90	₹83.95	₹75.25	₹79.50	0.38% [₹0.30]	78,753
22-Jul-2022	₹76.70	₹81.90	₹75.95	₹79.20	4.01% [₹3.05]	2,15,393
21-Jul-2022	₹72.90	₹76.85	₹72.55	₹76.15	5.76% [₹4.15]	59,323
20-Jul-2022	₹70.70	₹72.90	₹70.70	₹72.00	1.84% [₹1.30]	24,313
19-Jul-2022	₹69.95	₹71.50	₹69.10	₹70.70	2.17% [₹1.50]	18,205
18-Jul-2022	₹70.00	₹70.60	₹68.20	₹69.20	0.14% [₹0.10]	9,440
15-Jul-2022	₹68.70	₹70.00	₹68.10	₹69.10	1.69% [₹1.15]	9,211
14-Jul-2022	₹69.75	₹69.75	₹66.85	₹67.95	-1.24% [-₹0.85]	17,859
13-Jul-2022	₹69.00	₹70.30	₹68.15	₹68.80	-0.86% [-₹0.60]	12,125
12-Jul-2022	₹69.45	₹71.00	₹68.30	₹69.40	-0.07% [-₹0.05]	18,864
11-Jul-2022	₹67.10	₹69.95	₹67.10	₹69.45	1.02% [₹0.70]	18,697
08-Jul-2022	₹68.30	₹69.40	₹68.30	₹68.75	0.66% [₹0.45]	8,890
07-Jul-2022	₹67.25	₹70.00	₹67.25	₹68.30	0.66% [₹0.45]	32,629
06-Jul-2022	₹66.00	₹68.95	₹64.75	₹67.85	0.67% [₹0.45]	23,121
05-Jul-2022	₹67.45	₹68.45	₹67.25	₹67.40	-0.07% [-₹0.05]	11,033
04-Jul-2022	₹66.25	₹68.00	₹66.20	₹67.45	1.81% [₹1.20]	23,499
01-Jul-2022	₹67.35	₹67.50	₹65.55	₹66.25	-0.15% [-₹0.10]	8,030
30-Jun-2022	₹66.30	₹68.25	₹65.35	₹66.35	-1.70% [-₹1.15]	7,643
29-Jun-2022	₹67.40	₹68.00	₹66.05	₹67.50	0.15% [₹0.10]	6,812
28-Jun-2022	₹67.20	₹67.90	₹66.25	₹67.40	0.30% [₹0.20]	3,561
27-Jun-2022	₹64.95	₹67.95	₹64.35	₹67.20	5.41% [₹3.45]	19,760
24-Jun-2022	₹63.80	₹64.55	₹63.15	₹63.75	1.03% [₹0.65]	11,486
22-Jun-2022	₹64.00	₹64.00	₹61.85	₹62.20	-2.05% [-₹1.30]	11,770
21-Jun-2022	₹62.80	₹64.00	₹61.65	₹63.50	2.75% [₹1.70]	16,462
20-Jun-2022	₹68.20	₹68.20	₹60.75	₹61.80	-8.24% [-₹5.55]	39,064
17-Jun-2022	₹68.65	₹68.65	₹65.45	₹67.35	1.20% [₹0.80]	12,191
16-Jun-2022	₹70.60	₹71.95	₹66.05	₹66.55	-3.55% [-₹2.45]	15,697
15-Jun-2022	₹68.50	₹69.40	₹67.65	₹69.00	2.07% [₹1.40]	5,727
14-Jun-2022	₹68.00	₹69.70	₹67.10	₹67.60	0.15% [₹0.10]	18,837
13-Jun-2022	₹68.55	₹69.85	₹65.70	₹67.50	-4.46% [-₹3.15]	29,488
10-Jun-2022	₹69.90	₹71.70	₹68.80	₹70.65	2.10% [₹1.45]	15,879
09-Jun-2022	₹72.20	₹72.20	₹60.55	₹69.20	-3.15% [-₹2.25]	1,18,534
08-Jun-2022	₹74.30	₹74.30	₹71.20	₹71.45	-1.79% [-₹1.30]	11,718
07-Jun-2022	₹73.25	₹74.25	₹72.45	₹72.75	-0.68% [-₹0.50]	10,265
06-Jun-2022	₹75.35	₹75.40	₹73.10	₹73.25	-2.98% [-₹2.25]	13,046
03-Jun-2022	₹78.45	₹78.45	₹73.50	₹75.50	-1.95% [-₹1.50]	17,362
02-Jun-2022	₹75.95	₹77.80	₹75.25	₹77.00	2.26% [₹1.70]	23,626
01-Jun-2022	₹75.25	₹76.30	₹75.05	₹75.30	0.07% [₹0.05]	20,281
31-May-2022	₹73.60	₹75.90	₹73.25	₹75.25	0.33% [₹0.25]	21,231
30-May-2022	₹73.65	₹75.50	₹72.75	₹75.00	3.95% [₹2.85]	26,213
27-May-2022	₹72.75	₹73.10	₹71.30	₹72.15	1.55% [₹1.10]	20,426
26-May-2022	₹71.20	₹71.75	₹69.25	₹71.05	2.16% [₹1.50]	11,267
25-May-2022	₹74.90	₹75.00	₹67.35	₹69.55	-5.37% [-₹3.95]	40,647
24-May-2022	₹72.00	₹76.20	₹72.00	₹73.50	0.48% [₹0.35]	41,408
23-May-2022	₹76.00	₹76.80	₹72.05	₹73.15	-3.11% [-₹2.35]	53,260
20-May-2022	₹70.95	₹75.80	₹70.95	₹75.50	6.56% [₹4.65]	45,943
19-May-2022	₹72.40	₹72.45	₹70.30	₹70.85	-2.75% [-₹2.00]	28,249
18-May-2022	₹73.70	₹76.00	₹72.60	₹72.85	0.07% [₹0.05]	38,272
17-May-2022	₹69.80	₹73.40	₹68.10	₹72.80	5.66% [₹3.90]	54,794
16-May-2022	₹70.60	₹70.65	₹68.55	₹68.90	-0.58% [-₹0.40]	44,430
13-May-2022	₹71.95	₹71.95	₹68.80	₹69.30	0.73% [₹0.50]	28,469
12-May-2022	₹71.95	₹71.95	₹67.25	₹68.80	-4.24% [-₹3.05]	34,817
11-May-2022	₹74.15	₹76.45	₹70.00	₹71.85	-4.45% [-₹3.35]	55,030
10-May-2022	₹80.00	₹80.20	₹73.00	₹75.20	-5.05% [-₹4.00]	35,362
09-May-2022	₹77.00	₹80.65	₹74.85	₹79.20	2.19% [₹1.70]	39,321
06-May-2022	₹75.70	₹78.00	₹75.00	₹77.50	-0.96% [-₹0.75]	36,695
05-May-2022	₹79.00	₹81.65	₹78.00	₹78.25	-0.32% [-₹0.25]	31,523
04-May-2022	₹82.40	₹82.40	₹77.80	₹78.50	-2.42% [-₹1.95]	40,246
02-May-2022	₹81.00	₹81.00	₹78.90	₹80.45	-0.68% [-₹0.55]	26,865
29-Apr-2022	₹83.10	₹85.05	₹80.15	₹81.00	-3.05% [-₹2.55]	70,790
28-Apr-2022	₹85.20	₹87.25	₹80.00	₹83.55	-4.24% [-₹3.70]	63,311
27-Apr-2022	₹83.20	₹88.45	₹81.80	₹87.25	4.87% [₹4.05]	2,44,652
26-Apr-2022	₹80.50	₹84.30	₹79.40	₹83.20	5.79% [₹4.55]	1,68,873
25-Apr-2022	₹81.65	₹83.00	₹78.00	₹78.65	-3.73% [-₹3.05]	1,42,186
22-Apr-2022	₹84.40	₹84.60	₹81.35	₹81.70	-3.14% [-₹2.65]	79,704
21-Apr-2022	₹86.00	₹86.00	₹83.65	₹84.35	-0.82% [-₹0.70]	65,066
20-Apr-2022	₹83.80	₹86.80	₹83.25	₹85.05	2.29% [₹1.90]	99,718
19-Apr-2022	₹87.65	₹87.65	₹81.35	₹83.15	-3.93% [-₹3.40]	1,34,286
18-Apr-2022	₹87.80	₹89.00	₹84.85	₹86.55	-1.03% [-₹0.90]	1,13,669
13-Apr-2022	₹86.00	₹89.00	₹86.00	₹87.45	1.16% [₹1.00]	1,80,898
12-Apr-2022	₹90.95	₹91.80	₹84.50	₹86.45	-5.05% [-₹4.60]	2,37,708
11-Apr-2022	₹90.60	₹92.35	₹90.00	₹91.05	1.17% [₹1.05]	64,726
08-Apr-2022	₹91.70	₹92.80	₹89.20	₹90.00	-1.15% [-₹1.05]	1,56,789
07-Apr-2022	₹93.00	₹93.95	₹90.50	₹91.05	-1.41% [-₹1.30]	88,593
06-Apr-2022	₹91.00	₹94.95	₹90.15	₹92.35	1.82% [₹1.65]	2,61,463
05-Apr-2022	₹92.45	₹93.10	₹90.15	₹90.70	-0.60% [-₹0.55]	1,20,704
04-Apr-2022	₹91.60	₹93.20	₹90.35	₹91.25	-0.38% [-₹0.35]	89,984
01-Apr-2022	₹91.90	₹92.50	₹90.35	₹91.60	0.33% [₹0.30]	86,560
31-Mar-2022	₹92.10	₹92.65	₹90.50	₹91.30	-0.16% [-₹0.15]	1,23,471
30-Mar-2022	₹92.50	₹94.65	₹90.50	₹91.45	-0.27% [-₹0.25]	1,15,896
29-Mar-2022	₹96.15	₹96.70	₹90.90	₹91.70	-3.88% [-₹3.70]	2,13,866
28-Mar-2022	₹90.10	₹96.00	₹89.75	₹95.40	6.47% [₹5.80]	5,56,630
25-Mar-2022	₹90.80	₹92.80	₹88.65	₹89.60	0.34% [₹0.30]	2,82,092
24-Mar-2022	₹93.40	₹93.40	₹88.50	₹89.30	-3.93% [-₹3.65]	2,23,234
23-Mar-2022	₹92.50	₹99.00	₹91.00	₹92.95	2.14% [₹1.95]	15,87,001
22-Mar-2022	₹92.55	₹92.90	₹90.25	₹91.00	-0.49% [-₹0.45]	90,101
21-Mar-2022	₹91.80	₹94.05	₹90.00	₹91.45	1.39% [₹1.25]	1,27,106
17-Mar-2022	₹89.40	₹90.90	₹88.45	₹90.20	1.98% [₹1.75]	92,356
16-Mar-2022	₹88.50	₹90.90	₹87.15	₹88.45	0.23% [₹0.20]	69,267
15-Mar-2022	₹92.00	₹92.00	₹87.10	₹88.25	-4.02% [-₹3.70]	1,05,625
14-Mar-2022	₹91.05	₹93.40	₹91.00	₹91.95	0.99% [₹0.90]	1,45,762
11-Mar-2022	₹89.80	₹93.50	₹88.75	₹91.05	1.22% [₹1.10]	1,01,589
10-Mar-2022	₹90.50	₹92.60	₹89.00	₹89.95	1.35% [₹1.20]	97,765
09-Mar-2022	₹88.50	₹89.90	₹87.05	₹88.75	2.13% [₹1.85]	1,22,423
08-Mar-2022	₹85.60	₹88.90	₹85.60	₹86.90	1.94% [₹1.65]	1,08,498
04-Mar-2022	₹91.00	₹93.00	₹90.20	₹90.75	-1.25% [-₹1.15]	1,34,869
03-Mar-2022	₹96.00	₹96.00	₹91.15	₹91.90	0.00% [₹0.00]	1,75,651
02-Mar-2022	₹91.00	₹93.00	₹88.90	₹91.90	0.71% [₹0.65]	1,60,220
28-Feb-2022	₹89.00	₹92.60	₹88.00	₹91.25	3.22% [₹2.85]	2,25,047
25-Feb-2022	₹88.00	₹93.45	₹86.70	₹88.40	4.93% [₹4.15]	3,36,920
24-Feb-2022	₹89.50	₹89.50	₹81.30	₹84.25	-9.31% [-₹8.65]	4,20,260
23-Feb-2022	₹92.35	₹96.40	₹90.60	₹92.90	4.26% [₹3.80]	3,91,169
22-Feb-2022	₹90.00	₹91.95	₹85.45	₹89.10	-5.36% [-₹5.05]	5,01,949
21-Feb-2022	₹101.85	₹102.00	₹92.55	₹94.15	-2.38% [-₹2.30]	17,69,715
18-Feb-2022	₹95.70	₹99.00	₹94.50	₹96.45	3.27% [₹3.05]	11,86,359
17-Feb-2022	₹88.50	₹100.20	₹88.50	₹93.40	11.86% [₹9.90]	27,37,975
16-Feb-2022	₹84.40	₹85.45	₹82.00	₹83.50	1.15% [₹0.95]	1,04,257
15-Feb-2022	₹80.75	₹84.00	₹77.10	₹82.55	2.99% [₹2.40]	1,70,138
14-Feb-2022	₹78.55	₹81.50	₹75.00	₹80.15	-0.31% [-₹0.25]	1,74,611
11-Feb-2022	₹83.80	₹83.80	₹79.10	₹80.40	-3.77% [-₹3.15]	1,81,348
10-Feb-2022	₹86.55	₹87.80	₹82.50	₹83.55	-2.17% [-₹1.85]	3,69,797
09-Feb-2022	₹106.85	₹106.95	₹85.40	₹85.40	-20.00% [-₹21.35]	8,79,505
08-Feb-2022	₹93.70	₹109.50	₹91.10	₹106.75	16.99% [₹15.50]	13,59,921
07-Feb-2022	₹85.60	₹93.95	₹82.00	₹91.25	8.83% [₹7.40]	3,09,763
04-Feb-2022	₹84.90	₹85.20	₹82.50	₹83.85	-0.18% [-₹0.15]	29,511
03-Feb-2022	₹84.50	₹85.20	₹83.00	₹84.00	0.60% [₹0.50]	27,184
02-Feb-2022	₹84.60	₹85.65	₹82.80	₹83.50	-0.54% [-₹0.45]	27,679
01-Feb-2022	₹84.70	₹85.60	₹82.30	₹83.95	0.06% [₹0.05]	41,749
31-Jan-2022	₹83.00	₹90.85	₹82.00	₹83.90	3.07% [₹2.50]	3,68,107
28-Jan-2022	₹80.00	₹86.00	₹79.20	₹81.40	3.43% [₹2.70]	1,72,383
27-Jan-2022	₹79.00	₹79.90	₹77.75	₹78.70	-0.57% [-₹0.45]	12,354
25-Jan-2022	₹79.30	₹79.95	₹76.00	₹79.15	-0.19% [-₹0.15]	25,296
24-Jan-2022	₹81.60	₹82.30	₹78.45	₹79.30	-1.25% [-₹1.00]	26,704
21-Jan-2022	₹78.95	₹88.50	₹78.95	₹80.30	3.01% [₹2.35]	4,81,463
20-Jan-2022	₹79.40	₹79.65	₹77.30	₹77.95	-1.02% [-₹0.80]	15,803
19-Jan-2022	₹79.40	₹79.55	₹77.50	₹78.75	0.25% [₹0.20]	4,841
18-Jan-2022	₹81.30	₹81.85	₹78.00	₹78.55	-4.61% [-₹3.80]	29,197
17-Jan-2022	₹81.55	₹83.00	₹81.15	₹82.35	0.43% [₹0.35]	20,932
14-Jan-2022	₹81.00	₹83.75	₹79.85	₹82.00	2.05% [₹1.65]	22,650
13-Jan-2022	₹83.00	₹84.00	₹80.00	₹80.35	-2.49% [-₹2.05]	46,411
12-Jan-2022	₹79.40	₹88.00	₹77.25	₹82.40	5.91% [₹4.60]	2,72,823
11-Jan-2022	₹76.60	₹79.00	₹76.60	₹77.80	-0.38% [-₹0.30]	18,795
10-Jan-2022	₹77.65	₹78.50	₹76.25	₹78.10	2.49% [₹1.90]	19,711
07-Jan-2022	₹77.95	₹79.70	₹76.00	₹76.20	-0.65% [-₹0.50]	38,116
06-Jan-2022	₹75.20	₹77.80	₹74.40	₹76.70	1.12% [₹0.85]	29,081
05-Jan-2022	₹78.00	₹78.20	₹74.95	₹75.85	-3.93% [-₹3.10]	55,607
04-Jan-2022	₹82.80	₹83.00	₹77.60	₹78.95	-4.65% [-₹3.85]	62,561
03-Jan-2022	₹77.35	₹90.70	₹76.00	₹82.80	8.80% [₹6.70]	2,87,412
31-Dec-2021	₹74.85	₹76.45	₹74.85	₹76.10	0.13% [₹0.10]	14,898
30-Dec-2021	₹76.95	₹76.95	₹76.00	₹76.00	-0.26% [-₹0.20]	12,051
29-Dec-2021	₹75.90	₹77.00	₹75.90	₹76.20	0.13% [₹0.10]	5,646
28-Dec-2021	₹76.20	₹78.00	₹76.00	₹76.10	-0.13% [-₹0.10]	15,762
27-Dec-2021	₹75.10	₹77.25	₹75.10	₹76.20	0.20% [₹0.15]	20,329
24-Dec-2021	₹77.95	₹77.95	₹76.00	₹76.05	-0.39% [-₹0.30]	14,056
23-Dec-2021	₹77.00	₹77.80	₹76.10	₹76.35	0.00% [₹0.00]	9,162
22-Dec-2021	₹78.30	₹78.30	₹76.00	₹76.35	0.39% [₹0.30]	13,870
21-Dec-2021	₹77.40	₹77.40	₹76.00	₹76.05	-0.07% [-₹0.05]	8,439
20-Dec-2021	₹77.00	₹77.00	₹72.00	₹76.10	0.07% [₹0.05]	32,813
17-Dec-2021	₹78.95	₹78.95	₹75.85	₹76.05	-2.62% [-₹2.05]	7,842
16-Dec-2021	₹79.50	₹79.50	₹74.85	₹78.10	0.06% [₹0.05]	18,890
15-Dec-2021	₹77.40	₹79.00	₹76.80	₹78.05	0.84% [₹0.65]	9,687
14-Dec-2021	₹77.00	₹78.90	₹76.80	₹77.40	-1.90% [-₹1.50]	11,027
13-Dec-2021	₹78.55	₹79.80	₹78.15	₹78.90	0.45% [₹0.35]	8,220
10-Dec-2021	₹79.90	₹80.60	₹78.45	₹78.55	-1.57% [-₹1.25]	8,676
09-Dec-2021	₹78.45	₹81.00	₹77.60	₹79.80	3.50% [₹2.70]	55,629
08-Dec-2021	₹78.85	₹78.85	₹76.30	₹77.10	0.19% [₹0.15]	70,086
07-Dec-2021	₹77.05	₹78.00	₹76.60	₹76.95	1.72% [₹1.30]	4,930
06-Dec-2021	₹79.00	₹79.00	₹75.00	₹75.65	-4.24% [-₹3.35]	8,956
03-Dec-2021	₹80.00	₹80.90	₹78.55	₹79.00	-1.25% [-₹1.00]	13,967
02-Dec-2021	₹78.25	₹80.70	₹78.25	₹80.00	0.06% [₹0.05]	67,375
01-Dec-2021	₹79.00	₹80.35	₹77.55	₹79.95	1.20% [₹0.95]	19,266