AksharChem India Limited [AKSHARCHEM]

31-Mar-2023

Open : ₹206.00

High : ₹210.05

Low : ₹202.70

Close : ₹205.05
0.84% [₹1.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	210.49	Sell
Simple Moving Average (21)	218.81	Sell
Simple Moving Average (25)	219.79	Sell
Simple Moving Average (50)	228.70	Sell
Simple Moving Average (100)	258.82	Sell
Simple Moving Average (200)	281.12	Sell

Name	Value	Action
Exponential Moving Average (9)	210.09	Sell
Exponential Moving Average (21)	216.82	Sell
Exponential Moving Average (25)	218.71	Sell
Exponential Moving Average (50)	230.88	Sell
Exponential Moving Average (100)	252.45	Sell
Exponential Moving Average (200)	287.08	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	209.09	-	-
R3	216.52	213.28	207.07	216.08	-
R2	213.28	210.48	206.40	213.06	-
R1	209.17	208.74	205.72	208.73	207.55
P	205.93	205.93	205.93	205.71	205.13
S1	201.82	203.13	204.38	201.38	200.20
S2	198.58	201.39	203.70	213.06	-
S3	194.47	198.58	203.03	194.02	-
S4	-	-	201.01	-	-

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	₹206.00	₹210.05	₹202.70	₹205.05	0.84% [₹1.70]	10,798
29-Mar-2023	₹202.75	₹207.15	₹201.65	₹203.35	0.57% [₹1.15]	13,031
28-Mar-2023	₹207.25	₹208.05	₹201.05	₹202.20	-2.74% [-₹5.70]	8,613
27-Mar-2023	₹216.90	₹216.95	₹205.80	₹207.90	-4.06% [-₹8.80]	11,128
24-Mar-2023	₹219.00	₹221.00	₹215.05	₹216.70	-0.64% [-₹1.40]	5,582
23-Mar-2023	₹214.95	₹219.35	₹214.30	₹218.10	0.90% [₹1.95]	16,337
22-Mar-2023	₹212.30	₹219.95	₹211.65	₹216.15	1.55% [₹3.30]	7,714
21-Mar-2023	₹213.40	₹216.95	₹211.25	₹212.85	0.35% [₹0.75]	9,924
20-Mar-2023	₹224.05	₹224.05	₹211.00	₹212.10	-2.33% [-₹5.05]	6,338
17-Mar-2023	₹222.45	₹223.10	₹216.05	₹217.15	-1.68% [-₹3.70]	4,212
16-Mar-2023	₹220.00	₹224.00	₹218.10	₹220.85	-0.70% [-₹1.55]	5,933
15-Mar-2023	₹222.00	₹224.95	₹221.50	₹222.40	1.14% [₹2.50]	3,919
14-Mar-2023	₹224.90	₹226.90	₹219.00	₹219.90	-2.27% [-₹5.10]	10,163
13-Mar-2023	₹229.90	₹231.05	₹224.05	₹225.00	-2.53% [-₹5.85]	7,694
10-Mar-2023	₹233.50	₹234.30	₹228.05	₹230.85	-1.11% [-₹2.60]	6,137
09-Mar-2023	₹230.05	₹235.95	₹224.05	₹233.45	1.70% [₹3.90]	21,192
08-Mar-2023	₹225.40	₹230.75	₹225.40	₹229.55	0.97% [₹2.20]	4,736
06-Mar-2023	₹225.15	₹231.95	₹223.25	₹227.35	1.47% [₹3.30]	9,366
03-Mar-2023	₹222.65	₹227.15	₹221.65	₹224.05	0.27% [₹0.60]	11,280
02-Mar-2023	₹226.10	₹229.00	₹221.70	₹223.45	-1.43% [-₹3.25]	4,811
01-Mar-2023	₹225.30	₹230.05	₹223.55	₹226.70	0.13% [₹0.30]	6,661
28-Feb-2023	₹222.65	₹229.00	₹220.05	₹226.40	2.14% [₹4.75]	12,320
27-Feb-2023	₹225.50	₹226.25	₹220.05	₹221.65	-0.98% [-₹2.20]	9,596
24-Feb-2023	₹230.60	₹231.15	₹222.35	₹223.85	-1.69% [-₹3.85]	12,437
23-Feb-2023	₹232.85	₹234.65	₹226.10	₹227.70	-2.06% [-₹4.80]	17,985
22-Feb-2023	₹231.45	₹237.45	₹227.80	₹232.50	-0.56% [-₹1.30]	20,739
21-Feb-2023	₹226.70	₹235.55	₹224.85	₹233.80	2.68% [₹6.10]	14,917
20-Feb-2023	₹232.65	₹238.90	₹226.30	₹227.70	-2.59% [-₹6.05]	20,175
17-Feb-2023	₹248.40	₹248.95	₹232.00	₹233.75	-5.99% [-₹14.90]	30,487
16-Feb-2023	₹219.15	₹257.00	₹219.15	₹248.65	12.66% [₹27.95]	93,100
15-Feb-2023	₹218.05	₹223.95	₹211.10	₹220.70	3.01% [₹6.45]	13,350
14-Feb-2023	₹220.05	₹223.45	₹209.70	₹214.25	-2.61% [-₹5.75]	14,301
13-Feb-2023	₹222.00	₹222.05	₹218.25	₹220.00	-0.90% [-₹2.00]	5,521
10-Feb-2023	₹227.50	₹230.85	₹218.10	₹222.00	-2.29% [-₹5.20]	11,440
09-Feb-2023	₹230.85	₹231.00	₹218.10	₹227.20	-0.13% [-₹0.30]	45,227
08-Feb-2023	₹231.00	₹231.00	₹226.50	₹227.50	0.15% [₹0.35]	4,360
07-Feb-2023	₹225.65	₹235.95	₹220.20	₹227.15	2.14% [₹4.75]	15,540
06-Feb-2023	₹228.30	₹230.65	₹220.00	₹222.40	-3.01% [-₹6.90]	11,808
03-Feb-2023	₹234.70	₹235.90	₹227.00	₹229.30	-1.59% [-₹3.70]	7,499
02-Feb-2023	₹244.05	₹244.05	₹230.00	₹233.00	-4.13% [-₹10.05]	16,495
01-Feb-2023	₹250.00	₹251.30	₹238.00	₹243.05	-1.66% [-₹4.10]	7,318
31-Jan-2023	₹246.55	₹248.00	₹241.05	₹247.15	1.71% [₹4.15]	5,492
30-Jan-2023	₹246.90	₹250.60	₹242.00	₹243.00	-1.88% [-₹4.65]	6,963
27-Jan-2023	₹255.00	₹255.00	₹240.95	₹247.65	-0.84% [-₹2.10]	4,320
25-Jan-2023	₹251.70	₹253.70	₹249.00	₹249.75	-0.79% [-₹2.00]	3,032
24-Jan-2023	₹256.90	₹257.95	₹250.00	₹251.75	-2.18% [-₹5.60]	2,872
23-Jan-2023	₹260.00	₹260.00	₹255.05	₹257.35	-0.04% [-₹0.10]	10,931
20-Jan-2023	₹264.45	₹264.45	₹255.90	₹257.45	-1.47% [-₹3.85]	6,356
19-Jan-2023	₹263.10	₹265.00	₹260.00	₹261.30	-0.17% [-₹0.45]	2,720
18-Jan-2023	₹270.00	₹270.00	₹260.20	₹261.75	-0.02% [-₹0.05]	16,300
17-Jan-2023	₹262.60	₹264.00	₹260.20	₹261.80	-0.53% [-₹1.40]	3,622
16-Jan-2023	₹265.60	₹265.95	₹261.10	₹263.20	-0.47% [-₹1.25]	3,742
13-Jan-2023	₹267.00	₹268.90	₹262.60	₹264.45	-0.47% [-₹1.25]	13,393
12-Jan-2023	₹270.00	₹270.90	₹263.30	₹265.70	0.00% [₹0.00]	2,905
11-Jan-2023	₹269.05	₹271.10	₹265.00	₹265.70	-1.25% [-₹3.35]	6,427
10-Jan-2023	₹277.50	₹277.95	₹268.10	₹269.05	-2.41% [-₹6.65]	4,203
09-Jan-2023	₹285.15	₹285.15	₹274.00	₹275.70	-2.41% [-₹6.80]	6,570
06-Jan-2023	₹276.30	₹285.00	₹275.70	₹282.50	1.47% [₹4.10]	11,892
05-Jan-2023	₹273.00	₹281.90	₹273.00	₹278.40	1.96% [₹5.35]	9,147
04-Jan-2023	₹285.70	₹285.85	₹271.70	₹273.05	-4.01% [-₹11.40]	9,259
03-Jan-2023	₹281.40	₹290.00	₹278.00	₹284.45	1.50% [₹4.20]	13,016
02-Jan-2023	₹263.10	₹285.00	₹263.10	₹280.25	5.81% [₹15.40]	31,496
30-Dec-2022	₹257.90	₹268.10	₹257.90	₹264.85	2.69% [₹6.95]	8,518
29-Dec-2022	₹259.10	₹260.95	₹255.55	₹257.90	-0.46% [-₹1.20]	4,201
28-Dec-2022	₹256.40	₹261.20	₹253.85	₹259.10	1.65% [₹4.20]	10,614
27-Dec-2022	₹249.25	₹257.00	₹246.85	₹254.90	3.62% [₹8.90]	24,164
26-Dec-2022	₹241.00	₹255.00	₹238.80	₹246.00	1.78% [₹4.30]	15,316
23-Dec-2022	₹254.65	₹259.45	₹239.70	₹241.70	-7.75% [-₹20.30]	15,918
22-Dec-2022	₹279.15	₹279.15	₹260.00	₹262.00	-4.27% [-₹11.70]	13,757
21-Dec-2022	₹277.45	₹283.00	₹272.15	₹273.70	-2.98% [-₹8.40]	15,886
20-Dec-2022	₹279.20	₹284.25	₹274.00	₹282.10	1.58% [₹4.40]	8,737
19-Dec-2022	₹281.10	₹282.00	₹276.05	₹277.70	-1.82% [-₹5.15]	10,615
16-Dec-2022	₹280.00	₹284.70	₹278.55	₹282.85	0.27% [₹0.75]	7,653
15-Dec-2022	₹281.25	₹290.75	₹279.30	₹282.10	-1.03% [-₹2.95]	10,321
14-Dec-2022	₹294.00	₹294.40	₹284.60	₹285.05	-2.80% [-₹8.20]	16,838
13-Dec-2022	₹292.10	₹295.85	₹287.50	₹293.25	1.88% [₹5.40]	4,922
12-Dec-2022	₹296.00	₹297.10	₹285.10	₹287.85	-2.80% [-₹8.30]	13,850
09-Dec-2022	₹297.35	₹300.95	₹293.50	₹296.15	0.54% [₹1.60]	6,756
08-Dec-2022	₹302.75	₹304.20	₹292.55	₹294.55	-1.26% [-₹3.75]	12,637
07-Dec-2022	₹299.15	₹304.45	₹295.00	₹298.30	-0.27% [-₹0.80]	15,048
06-Dec-2022	₹310.50	₹311.60	₹295.30	₹299.10	-2.13% [-₹6.50]	13,846
05-Dec-2022	₹303.55	₹312.45	₹302.00	₹305.60	1.24% [₹3.75]	8,937
02-Dec-2022	₹306.00	₹310.95	₹301.30	₹301.85	-1.31% [-₹4.00]	17,594
01-Dec-2022	₹316.00	₹318.60	₹305.40	₹305.85	-2.72% [-₹8.55]	21,616
30-Nov-2022	₹315.00	₹324.10	₹312.00	₹314.40	-1.90% [-₹6.10]	5,616
29-Nov-2022	₹328.00	₹329.00	₹317.00	₹320.50	-0.51% [-₹1.65]	4,729
28-Nov-2022	₹319.70	₹329.05	₹312.30	₹322.15	1.45% [₹4.60]	12,876
25-Nov-2022	₹314.65	₹320.00	₹309.55	₹317.55	2.44% [₹7.55]	7,055
24-Nov-2022	₹317.50	₹319.80	₹307.95	₹310.00	-2.36% [-₹7.50]	6,002
23-Nov-2022	₹312.95	₹319.90	₹308.00	₹317.50	2.95% [₹9.10]	7,512
22-Nov-2022	₹317.85	₹319.45	₹305.25	₹308.40	-1.55% [-₹4.85]	6,554
21-Nov-2022	₹304.40	₹319.05	₹304.25	₹313.25	2.10% [₹6.45]	4,941
18-Nov-2022	₹315.50	₹318.00	₹305.00	₹306.80	-2.82% [-₹8.90]	9,420
17-Nov-2022	₹317.00	₹330.40	₹311.30	₹315.70	-0.43% [-₹1.35]	11,855
14-Nov-2022	₹304.65	₹304.65	₹284.65	₹294.25	-1.27% [-₹3.80]	18,590
11-Nov-2022	₹322.05	₹324.95	₹292.65	₹298.05	-6.11% [-₹19.40]	30,368
10-Nov-2022	₹320.85	₹324.80	₹315.10	₹317.45	-1.20% [-₹3.85]	3,888
09-Nov-2022	₹323.00	₹326.50	₹318.20	₹321.30	-1.24% [-₹4.05]	5,261
07-Nov-2022	₹328.05	₹331.90	₹323.00	₹325.35	-0.82% [-₹2.70]	6,107
04-Nov-2022	₹330.45	₹330.45	₹321.30	₹328.05	0.75% [₹2.45]	7,779
03-Nov-2022	₹327.45	₹329.40	₹324.25	₹325.60	-0.56% [-₹1.85]	3,074
31-Oct-2022	₹334.40	₹335.30	₹328.45	₹330.00	-0.33% [-₹1.10]	3,664
27-Oct-2022	₹329.60	₹334.00	₹322.25	₹323.80	-1.63% [-₹5.35]	3,708
25-Oct-2022	₹335.00	₹335.00	₹326.40	₹329.15	-0.90% [-₹3.00]	4,159
24-Oct-2022	₹334.95	₹341.00	₹326.00	₹332.15	0.65% [₹2.15]	2,480
20-Oct-2022	₹331.30	₹341.95	₹331.30	₹334.95	1.21% [₹4.00]	3,957
19-Oct-2022	₹331.65	₹340.85	₹329.00	₹330.95	-0.26% [-₹0.85]	7,183
18-Oct-2022	₹333.85	₹337.90	₹329.30	₹331.80	-0.84% [-₹2.80]	5,676
17-Oct-2022	₹335.70	₹340.25	₹326.90	₹334.60	-1.02% [-₹3.45]	14,498
14-Oct-2022	₹340.95	₹346.00	₹335.35	₹338.05	0.63% [₹2.10]	6,165
13-Oct-2022	₹344.80	₹348.90	₹330.95	₹335.95	-2.58% [-₹8.90]	14,925
12-Oct-2022	₹354.70	₹354.70	₹336.20	₹344.85	-1.74% [-₹6.10]	9,674
11-Oct-2022	₹363.95	₹371.90	₹347.35	₹350.95	-2.09% [-₹7.50]	37,382
10-Oct-2022	₹335.00	₹361.80	₹335.00	₹358.45	6.82% [₹22.90]	39,361
07-Oct-2022	₹334.35	₹337.00	₹330.05	₹335.55	1.18% [₹3.90]	2,961
06-Oct-2022	₹334.05	₹338.80	₹328.05	₹331.65	0.76% [₹2.50]	8,535
04-Oct-2022	₹328.15	₹333.00	₹325.30	₹329.15	1.79% [₹5.80]	2,900
03-Oct-2022	₹324.15	₹332.50	₹321.00	₹323.35	-0.87% [-₹2.85]	8,370
30-Sep-2022	₹326.90	₹340.90	₹322.10	₹326.20	-0.90% [-₹2.95]	13,103
29-Sep-2022	₹328.20	₹336.00	₹325.10	₹329.15	0.89% [₹2.90]	8,887
28-Sep-2022	₹323.50	₹337.00	₹320.00	₹326.25	-0.18% [-₹0.60]	5,959
26-Sep-2022	₹341.40	₹341.40	₹319.30	₹323.55	-5.30% [-₹18.10]	11,646
23-Sep-2022	₹349.70	₹354.00	₹340.10	₹341.65	-2.30% [-₹8.05]	5,303
22-Sep-2022	₹346.05	₹357.00	₹345.10	₹349.70	0.59% [₹2.05]	14,577
21-Sep-2022	₹361.35	₹363.10	₹346.15	₹347.65	-2.63% [-₹9.40]	11,183
20-Sep-2022	₹360.35	₹364.00	₹355.00	₹357.05	0.55% [₹1.95]	12,337
19-Sep-2022	₹365.00	₹375.00	₹340.00	₹355.10	3.56% [₹12.20]	36,650
16-Sep-2022	₹353.35	₹364.45	₹339.30	₹342.90	-5.16% [-₹18.65]	12,517
15-Sep-2022	₹370.00	₹370.15	₹357.85	₹361.55	-1.99% [-₹7.35]	13,202
14-Sep-2022	₹361.80	₹373.25	₹361.80	₹368.90	-0.69% [-₹2.55]	19,440
13-Sep-2022	₹381.00	₹382.00	₹370.00	₹371.45	-2.12% [-₹8.05]	18,417
12-Sep-2022	₹376.90	₹383.95	₹376.60	₹379.50	1.25% [₹4.70]	26,229
09-Sep-2022	₹367.50	₹382.00	₹367.50	₹374.80	1.99% [₹7.30]	45,835
08-Sep-2022	₹345.90	₹390.00	₹338.45	₹367.50	7.79% [₹26.55]	1,84,648
07-Sep-2022	₹343.00	₹349.60	₹340.00	₹340.95	-0.34% [-₹1.15]	19,063
06-Sep-2022	₹357.80	₹357.80	₹340.10	₹342.10	-3.47% [-₹12.30]	23,079
05-Sep-2022	₹380.20	₹391.65	₹350.25	₹354.40	-4.16% [-₹15.40]	2,02,281
02-Sep-2022	₹317.80	₹369.80	₹314.00	₹369.80	19.99% [₹61.60]	2,20,310
01-Sep-2022	₹281.40	₹317.00	₹281.40	₹308.20	9.14% [₹25.80]	37,858
30-Aug-2022	₹271.10	₹290.00	₹271.10	₹282.40	3.67% [₹10.00]	14,598
29-Aug-2022	₹270.00	₹277.90	₹270.00	₹272.40	-2.35% [-₹6.55]	3,175
26-Aug-2022	₹282.65	₹282.65	₹276.00	₹278.95	0.14% [₹0.40]	4,059
25-Aug-2022	₹281.00	₹286.45	₹277.00	₹278.55	-0.87% [-₹2.45]	5,512
24-Aug-2022	₹277.45	₹285.00	₹276.55	₹281.00	1.43% [₹3.95]	4,920
23-Aug-2022	₹274.05	₹281.00	₹263.85	₹277.05	-0.43% [-₹1.20]	9,243
22-Aug-2022	₹278.20	₹281.35	₹275.65	₹278.25	-0.11% [-₹0.30]	3,631
19-Aug-2022	₹282.00	₹284.20	₹275.05	₹278.55	1.22% [₹3.35]	9,940
18-Aug-2022	₹273.05	₹281.00	₹273.05	₹275.20	-0.07% [-₹0.20]	16,097
17-Aug-2022	₹274.35	₹281.65	₹272.20	₹275.40	0.58% [₹1.60]	4,758
16-Aug-2022	₹275.00	₹278.95	₹271.00	₹273.80	-0.53% [-₹1.45]	6,221
12-Aug-2022	₹267.35	₹279.40	₹262.10	₹275.25	4.48% [₹11.80]	13,272
11-Aug-2022	₹273.90	₹273.90	₹263.00	₹263.45	-2.48% [-₹6.70]	9,315
10-Aug-2022	₹282.00	₹282.00	₹269.80	₹270.15	-3.84% [-₹10.80]	14,678
05-Aug-2022	₹285.25	₹289.00	₹278.75	₹281.30	0.09% [₹0.25]	6,285
04-Aug-2022	₹292.10	₹295.80	₹278.00	₹281.05	-3.60% [-₹10.50]	12,052
03-Aug-2022	₹296.85	₹298.35	₹290.10	₹291.55	-0.90% [-₹2.65]	2,350
02-Aug-2022	₹286.10	₹296.00	₹286.10	₹294.20	1.41% [₹4.10]	10,686
01-Aug-2022	₹290.85	₹295.15	₹287.40	₹290.10	-0.26% [-₹0.75]	5,110
29-Jul-2022	₹293.65	₹295.15	₹289.10	₹290.85	0.50% [₹1.45]	3,902
28-Jul-2022	₹297.95	₹297.95	₹287.20	₹289.40	0.26% [₹0.75]	3,307
27-Jul-2022	₹301.80	₹301.80	₹286.20	₹288.65	-1.85% [-₹5.45]	4,274
26-Jul-2022	₹295.20	₹299.80	₹290.15	₹294.10	0.41% [₹1.20]	4,057
25-Jul-2022	₹297.00	₹300.85	₹291.95	₹292.90	-1.33% [-₹3.95]	6,030
22-Jul-2022	₹291.80	₹305.00	₹291.80	₹296.85	1.68% [₹4.90]	16,287
21-Jul-2022	₹297.80	₹297.80	₹287.30	₹291.95	0.43% [₹1.25]	3,557
20-Jul-2022	₹287.30	₹299.20	₹287.30	₹290.70	1.04% [₹3.00]	6,305
19-Jul-2022	₹282.00	₹289.50	₹280.35	₹287.70	2.04% [₹5.75]	3,975
18-Jul-2022	₹280.00	₹286.50	₹278.25	₹281.95	0.50% [₹1.40]	5,726
15-Jul-2022	₹277.00	₹285.00	₹270.45	₹280.55	2.77% [₹7.55]	5,440
14-Jul-2022	₹274.80	₹277.45	₹270.10	₹273.00	-0.60% [-₹1.65]	2,404
13-Jul-2022	₹272.00	₹277.70	₹270.05	₹274.65	0.35% [₹0.95]	3,360
12-Jul-2022	₹270.05	₹277.40	₹270.05	₹273.70	0.68% [₹1.85]	3,458
11-Jul-2022	₹279.25	₹279.25	₹267.80	₹271.85	-1.47% [-₹4.05]	4,577
08-Jul-2022	₹276.80	₹277.75	₹271.85	₹275.90	1.01% [₹2.75]	4,311
07-Jul-2022	₹271.90	₹275.10	₹271.40	₹273.15	1.28% [₹3.45]	3,223
06-Jul-2022	₹265.05	₹273.90	₹265.05	₹269.70	0.90% [₹2.40]	3,564
05-Jul-2022	₹268.80	₹271.70	₹266.00	₹267.30	0.45% [₹1.20]	4,739
04-Jul-2022	₹266.25	₹268.80	₹262.05	₹266.10	0.06% [₹0.15]	2,062
01-Jul-2022	₹271.20	₹273.65	₹262.80	₹265.95	-2.90% [-₹7.95]	3,880
30-Jun-2022	₹279.25	₹285.80	₹271.25	₹273.90	-0.98% [-₹2.70]	4,044
29-Jun-2022	₹280.10	₹282.65	₹276.00	₹276.60	-3.13% [-₹8.95]	3,354
28-Jun-2022	₹294.80	₹294.80	₹279.20	₹285.55	-1.13% [-₹3.25]	6,625
27-Jun-2022	₹281.75	₹295.15	₹281.75	₹288.80	4.03% [₹11.20]	10,572
24-Jun-2022	₹274.00	₹282.75	₹265.35	₹277.60	5.51% [₹14.50]	7,741
22-Jun-2022	₹241.00	₹253.80	₹236.90	₹242.15	0.81% [₹1.95]	6,668
21-Jun-2022	₹248.00	₹249.95	₹234.90	₹240.20	2.41% [₹5.65]	7,953
20-Jun-2022	₹260.10	₹260.75	₹230.85	₹234.55	-10.65% [-₹27.95]	13,046
17-Jun-2022	₹262.75	₹268.00	₹250.55	₹262.50	1.86% [₹4.80]	5,137
16-Jun-2022	₹274.20	₹276.15	₹254.30	₹257.70	-6.02% [-₹16.50]	7,249
15-Jun-2022	₹275.05	₹277.95	₹270.05	₹274.20	0.94% [₹2.55]	2,583
14-Jun-2022	₹276.95	₹280.85	₹268.00	₹271.65	-0.48% [-₹1.30]	2,982
13-Jun-2022	₹284.00	₹284.00	₹271.00	₹272.95	-4.56% [-₹13.05]	4,106
10-Jun-2022	₹290.15	₹292.00	₹285.40	₹286.00	-1.04% [-₹3.00]	1,840
09-Jun-2022	₹288.00	₹294.10	₹285.50	₹289.00	-0.74% [-₹2.15]	1,961
08-Jun-2022	₹286.60	₹293.90	₹286.60	₹291.15	1.50% [₹4.30]	2,461
07-Jun-2022	₹286.50	₹293.95	₹283.10	₹286.85	0.19% [₹0.55]	2,991
06-Jun-2022	₹295.20	₹295.20	₹283.10	₹286.30	-2.90% [-₹8.55]	5,503
03-Jun-2022	₹302.85	₹305.00	₹293.30	₹294.85	-1.19% [-₹3.55]	3,449
02-Jun-2022	₹301.00	₹302.70	₹295.25	₹298.40	0.59% [₹1.75]	4,693
01-Jun-2022	₹296.90	₹299.50	₹291.95	₹296.65	0.90% [₹2.65]	3,348
31-May-2022	₹291.60	₹299.00	₹291.60	₹294.00	-0.71% [-₹2.10]	5,502
30-May-2022	₹279.05	₹297.80	₹279.05	₹296.10	6.30% [₹17.55]	10,802
27-May-2022	₹282.95	₹284.60	₹276.60	₹278.55	-0.09% [-₹0.25]	9,548
26-May-2022	₹286.65	₹286.65	₹269.75	₹278.80	-1.29% [-₹3.65]	8,428
25-May-2022	₹295.30	₹297.00	₹281.05	₹282.45	-3.50% [-₹10.25]	8,259
24-May-2022	₹301.70	₹304.05	₹290.15	₹292.70	-2.24% [-₹6.70]	10,706
23-May-2022	₹321.95	₹323.00	₹296.55	₹299.40	-5.61% [-₹17.80]	16,148
20-May-2022	₹342.00	₹342.00	₹296.55	₹317.20	-3.59% [-₹11.80]	51,777
19-May-2022	₹320.00	₹331.50	₹314.10	₹329.00	0.67% [₹2.20]	5,261
18-May-2022	₹332.85	₹339.05	₹325.00	₹326.80	-0.82% [-₹2.70]	6,515
17-May-2022	₹319.65	₹334.85	₹314.65	₹329.50	4.60% [₹14.50]	4,673
16-May-2022	₹315.85	₹321.00	₹309.00	₹315.00	1.88% [₹5.80]	4,922
13-May-2022	₹305.10	₹317.00	₹300.15	₹309.20	2.03% [₹6.15]	4,707
12-May-2022	₹308.00	₹309.90	₹299.70	₹303.05	-2.21% [-₹6.85]	5,132
11-May-2022	₹323.10	₹328.40	₹301.00	₹309.90	-4.44% [-₹14.40]	11,083
10-May-2022	₹335.95	₹339.35	₹315.80	₹324.30	-3.12% [-₹10.45]	7,895
09-May-2022	₹336.20	₹339.90	₹331.05	₹334.75	-1.85% [-₹6.30]	4,923
06-May-2022	₹341.95	₹344.70	₹337.75	₹341.05	-1.95% [-₹6.80]	4,578
05-May-2022	₹349.55	₹355.10	₹345.00	₹347.85	0.99% [₹3.40]	6,913
04-May-2022	₹370.75	₹375.45	₹339.55	₹344.45	-6.21% [-₹22.80]	20,981
02-May-2022	₹373.75	₹375.25	₹365.30	₹367.25	-2.16% [-₹8.10]	6,185
29-Apr-2022	₹382.65	₹385.20	₹371.05	₹375.35	-0.45% [-₹1.70]	9,411
28-Apr-2022	₹391.00	₹391.00	₹372.05	₹377.05	0.08% [₹0.30]	7,560
27-Apr-2022	₹375.55	₹385.50	₹363.00	₹376.75	-1.76% [-₹6.75]	9,143
26-Apr-2022	₹386.50	₹400.40	₹380.95	₹383.50	-1.30% [-₹5.05]	13,184
25-Apr-2022	₹385.10	₹400.00	₹385.10	₹388.55	-2.13% [-₹8.45]	9,026
22-Apr-2022	₹406.00	₹406.00	₹395.10	₹397.00	-0.87% [-₹3.50]	8,367
21-Apr-2022	₹404.95	₹414.50	₹398.30	₹400.50	-1.10% [-₹4.45]	12,383
20-Apr-2022	₹384.90	₹408.75	₹380.25	₹404.95	6.02% [₹23.00]	31,813
19-Apr-2022	₹396.95	₹403.45	₹376.15	₹381.95	-3.13% [-₹12.35]	22,898
18-Apr-2022	₹405.00	₹405.00	₹391.55	₹394.30	-3.50% [-₹14.30]	10,385
13-Apr-2022	₹402.05	₹416.95	₹402.05	₹408.60	0.53% [₹2.15]	8,038
12-Apr-2022	₹412.50	₹413.05	₹400.55	₹406.45	-1.73% [-₹7.15]	13,981
11-Apr-2022	₹421.40	₹430.00	₹412.10	₹413.60	-1.41% [-₹5.90]	16,752
08-Apr-2022	₹403.70	₹430.00	₹403.70	₹419.50	4.68% [₹18.75]	68,872
07-Apr-2022	₹387.50	₹419.20	₹382.95	₹400.75	4.78% [₹18.30]	56,391
06-Apr-2022	₹380.70	₹388.95	₹380.00	₹382.45	-0.26% [-₹1.00]	6,689
05-Apr-2022	₹383.20	₹390.75	₹377.75	₹383.45	1.20% [₹4.55]	11,033
04-Apr-2022	₹368.00	₹381.50	₹364.70	₹378.90	4.18% [₹15.20]	13,919
01-Apr-2022	₹351.55	₹371.00	₹346.35	₹363.70	4.24% [₹14.80]	32,714
31-Mar-2022	₹350.80	₹359.45	₹345.35	₹348.90	0.13% [₹0.45]	26,220
30-Mar-2022	₹345.00	₹354.25	₹344.95	₹348.45	0.94% [₹3.25]	16,493
29-Mar-2022	₹352.10	₹361.00	₹341.35	₹345.20	-1.85% [-₹6.50]	17,091
28-Mar-2022	₹361.00	₹361.55	₹345.05	₹351.70	-2.72% [-₹9.85]	29,422
25-Mar-2022	₹368.55	₹373.95	₹356.75	₹361.55	-1.82% [-₹6.70]	13,178
24-Mar-2022	₹381.50	₹384.00	₹365.10	₹368.25	-2.94% [-₹11.15]	20,387
23-Mar-2022	₹381.55	₹384.50	₹376.20	₹379.40	-0.20% [-₹0.75]	7,914
22-Mar-2022	₹382.00	₹385.40	₹377.60	₹380.15	-0.46% [-₹1.75]	3,846
21-Mar-2022	₹384.00	₹391.65	₹379.00	₹381.90	1.56% [₹5.85]	8,214
17-Mar-2022	₹383.25	₹392.45	₹373.80	₹376.05	-0.46% [-₹1.75]	11,738
16-Mar-2022	₹383.85	₹383.85	₹375.00	₹377.80	1.26% [₹4.70]	3,682
15-Mar-2022	₹380.45	₹385.85	₹366.60	₹373.10	-1.39% [-₹5.25]	7,538
14-Mar-2022	₹376.60	₹383.05	₹372.50	₹378.35	0.48% [₹1.80]	7,527
11-Mar-2022	₹366.00	₹387.70	₹365.95	₹376.55	2.62% [₹9.60]	10,268
10-Mar-2022	₹388.00	₹388.00	₹364.85	₹366.95	0.34% [₹1.25]	8,977
09-Mar-2022	₹349.85	₹367.95	₹343.90	₹365.70	5.85% [₹20.20]	19,380
08-Mar-2022	₹340.00	₹349.30	₹340.00	₹345.50	2.48% [₹8.35]	5,313
04-Mar-2022	₹360.85	₹360.90	₹353.10	₹355.95	-1.39% [-₹5.00]	12,266
03-Mar-2022	₹361.00	₹369.50	₹351.30	₹360.95	1.09% [₹3.90]	9,051
02-Mar-2022	₹352.10	₹362.80	₹351.10	₹357.05	1.42% [₹5.00]	6,314
28-Feb-2022	₹351.75	₹357.50	₹339.95	₹352.05	0.10% [₹0.35]	6,729
25-Feb-2022	₹352.00	₹360.00	₹344.80	₹351.70	4.58% [₹15.40]	8,968
24-Feb-2022	₹353.00	₹367.00	₹331.20	₹336.30	-9.79% [-₹36.50]	17,313
23-Feb-2022	₹373.65	₹387.15	₹361.65	₹372.80	3.27% [₹11.80]	20,242
22-Feb-2022	₹351.00	₹370.60	₹351.00	₹361.00	-2.60% [-₹9.65]	8,486
21-Feb-2022	₹380.05	₹384.00	₹367.00	₹370.65	-4.34% [-₹16.80]	12,208
18-Feb-2022	₹398.75	₹399.95	₹382.40	₹387.45	-2.83% [-₹11.30]	6,628
17-Feb-2022	₹397.40	₹403.00	₹390.05	₹398.75	0.34% [₹1.35]	9,440
16-Feb-2022	₹396.00	₹408.00	₹391.35	₹397.40	0.89% [₹3.50]	12,875
15-Feb-2022	₹392.50	₹397.95	₹370.85	₹393.90	1.57% [₹6.10]	20,980
14-Feb-2022	₹413.75	₹413.75	₹381.00	₹387.80	-6.27% [-₹25.95]	12,893
11-Feb-2022	₹424.00	₹424.00	₹411.00	₹413.75	-1.26% [-₹5.30]	6,801
10-Feb-2022	₹428.95	₹428.95	₹418.00	₹419.05	-0.31% [-₹1.30]	10,847
09-Feb-2022	₹430.00	₹435.90	₹418.85	₹420.35	-1.68% [-₹7.20]	15,559
08-Feb-2022	₹430.10	₹435.40	₹423.05	₹427.55	-0.73% [-₹3.15]	10,884
07-Feb-2022	₹439.95	₹440.25	₹429.00	₹430.70	-1.55% [-₹6.80]	8,293
04-Feb-2022	₹439.00	₹445.90	₹432.25	₹437.50	-0.36% [-₹1.60]	7,782
03-Feb-2022	₹445.10	₹446.35	₹437.05	₹439.10	-1.29% [-₹5.75]	8,596
02-Feb-2022	₹436.95	₹456.90	₹436.95	₹444.85	2.42% [₹10.50]	21,364
01-Feb-2022	₹448.00	₹448.00	₹431.75	₹434.35	-1.37% [-₹6.05]	7,655
31-Jan-2022	₹445.30	₹446.15	₹431.70	₹440.40	1.24% [₹5.40]	12,663
28-Jan-2022	₹450.05	₹460.00	₹430.00	₹435.00	-2.99% [-₹13.40]	21,732
27-Jan-2022	₹460.00	₹463.00	₹442.45	₹448.40	-1.89% [-₹8.65]	18,439
25-Jan-2022	₹415.00	₹474.00	₹414.60	₹457.05	8.78% [₹36.90]	1,81,906
24-Jan-2022	₹436.90	₹436.90	₹412.35	₹420.15	-3.86% [-₹16.85]	29,972
21-Jan-2022	₹451.00	₹465.55	₹432.40	₹437.00	-4.25% [-₹19.40]	33,246
20-Jan-2022	₹466.75	₹467.85	₹453.20	₹456.40	-0.59% [-₹2.70]	9,994
19-Jan-2022	₹462.30	₹467.15	₹450.35	₹459.10	-0.87% [-₹4.05]	13,808
18-Jan-2022	₹466.00	₹491.95	₹460.50	₹463.15	-1.06% [-₹4.95]	40,184
17-Jan-2022	₹468.00	₹473.25	₹463.00	₹468.10	-0.02% [-₹0.10]	11,334
14-Jan-2022	₹465.70	₹477.40	₹460.50	₹468.20	0.33% [₹1.55]	17,782
13-Jan-2022	₹478.00	₹478.00	₹463.00	₹466.65	-1.51% [-₹7.15]	15,976
12-Jan-2022	₹458.00	₹494.95	₹458.00	₹473.80	3.87% [₹17.65]	1,53,844
11-Jan-2022	₹454.75	₹462.65	₹452.30	₹456.15	-0.13% [-₹0.60]	11,743
10-Jan-2022	₹452.00	₹462.25	₹451.60	₹456.75	0.72% [₹3.25]	11,434
07-Jan-2022	₹452.05	₹470.35	₹445.85	₹453.50	0.29% [₹1.30]	24,361
06-Jan-2022	₹454.85	₹457.50	₹449.85	₹452.20	-1.64% [-₹7.55]	9,396
05-Jan-2022	₹460.00	₹469.40	₹454.00	₹459.75	1.01% [₹4.60]	25,850
04-Jan-2022	₹466.45	₹466.45	₹451.05	₹455.15	-1.47% [-₹6.80]	11,490
03-Jan-2022	₹448.05	₹473.95	₹448.05	₹461.95	2.16% [₹9.75]	31,026
31-Dec-2021	₹460.10	₹466.70	₹447.15	₹452.20	-2.10% [-₹9.70]	13,990
30-Dec-2021	₹454.95	₹478.00	₹451.80	₹461.90	3.24% [₹14.50]	41,981
29-Dec-2021	₹444.20	₹454.00	₹440.85	₹447.40	0.00% [₹0.00]	9,099
28-Dec-2021	₹451.60	₹451.60	₹444.00	₹447.40	0.64% [₹2.85]	7,068
27-Dec-2021	₹437.80	₹446.50	₹436.25	₹444.55	1.54% [₹6.75]	4,935
24-Dec-2021	₹460.90	₹460.90	₹433.05	₹437.80	-1.86% [-₹8.30]	10,293
23-Dec-2021	₹457.45	₹457.70	₹445.10	₹446.10	-0.10% [-₹0.45]	4,423
22-Dec-2021	₹444.95	₹460.95	₹444.00	₹446.55	0.57% [₹2.55]	13,896
21-Dec-2021	₹449.95	₹458.40	₹440.10	₹444.00	0.28% [₹1.25]	7,178
20-Dec-2021	₹443.85	₹449.00	₹432.35	₹442.75	-2.24% [-₹10.15]	15,177
17-Dec-2021	₹455.80	₹471.85	₹443.45	₹452.90	-0.76% [-₹3.45]	18,351
16-Dec-2021	₹477.90	₹477.90	₹452.15	₹456.35	-2.77% [-₹13.00]	15,524
15-Dec-2021	₹480.75	₹495.95	₹465.25	₹469.35	-1.59% [-₹7.60]	31,363
14-Dec-2021	₹452.95	₹480.00	₹449.15	₹476.95	4.30% [₹19.65]	63,988
13-Dec-2021	₹445.65	₹462.50	₹443.45	₹457.30	3.27% [₹14.50]	33,215
10-Dec-2021	₹444.00	₹448.00	₹438.25	₹442.80	1.05% [₹4.60]	16,331
09-Dec-2021	₹445.90	₹445.90	₹435.15	₹438.20	-0.35% [-₹1.55]	14,099
08-Dec-2021	₹445.90	₹445.90	₹433.10	₹439.75	1.13% [₹4.90]	19,445
07-Dec-2021	₹445.70	₹450.90	₹431.55	₹434.85	-1.07% [-₹4.70]	25,161
06-Dec-2021	₹462.85	₹471.90	₹436.35	₹439.55	-4.58% [-₹21.10]	44,226
03-Dec-2021	₹410.00	₹484.90	₹410.00	₹460.65	13.00% [₹53.00]	1,57,364
02-Dec-2021	₹409.00	₹414.55	₹405.00	₹407.65	1.17% [₹4.70]	14,611
01-Dec-2021	₹416.80	₹417.80	₹400.05	₹402.95	-0.43% [-₹1.75]	16,155