Allsec Technologies Limited [ALLSEC]

31-Mar-2023

Open : ₹467.00

High : ₹487.00

Low : ₹467.00

Close : ₹486.05
0.86% [₹4.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	470.66	Buy
Simple Moving Average (21)	479.75	Buy
Simple Moving Average (25)	479.75	Buy
Simple Moving Average (50)	496.54	Sell
Simple Moving Average (100)	497.60	Sell
Simple Moving Average (200)	489.93	Sell

Name	Value	Action
Exponential Moving Average (9)	476.05	Buy
Exponential Moving Average (21)	478.88	Buy
Exponential Moving Average (25)	480.52	Buy
Exponential Moving Average (50)	488.63	Sell
Exponential Moving Average (100)	494.65	Sell
Exponential Moving Average (200)	503.63	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	497.05	-	-
R3	513.03	500.02	491.55	516.05	-
R2	500.02	492.38	489.72	501.52	-
R1	493.03	487.66	487.88	496.05	496.52
P	480.02	480.02	480.02	481.52	481.76
S1	473.03	472.38	484.22	476.05	476.52
S2	460.02	467.66	482.38	501.52	-
S3	453.03	460.02	480.55	456.05	-
S4	-	-	475.05	-	-

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.
Tweezer Top. :

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹467.00	₹487.00	₹467.00	₹486.05	0.86% [₹4.15]	3,343
29-Mar-2023	₹467.40	₹487.00	₹464.35	₹481.90	1.83% [₹8.65]	19,799
28-Mar-2023	₹473.65	₹476.95	₹469.05	₹473.25	-0.86% [-₹4.10]	34,099
27-Mar-2023	₹466.25	₹484.00	₹460.10	₹477.35	2.56% [₹11.90]	27,294
24-Mar-2023	₹469.95	₹469.95	₹462.80	₹465.45	-0.66% [-₹3.10]	24,627
23-Mar-2023	₹457.00	₹479.70	₹457.00	₹468.55	2.64% [₹12.05]	3,726
22-Mar-2023	₹468.50	₹468.50	₹454.00	₹456.50	-1.84% [-₹8.55]	15,219
21-Mar-2023	₹466.95	₹473.45	₹463.00	₹465.05	0.70% [₹3.25]	38,065
20-Mar-2023	₹480.25	₹480.25	₹456.05	₹461.80	-3.98% [-₹19.15]	16,894
17-Mar-2023	₹472.40	₹490.45	₹469.95	₹480.95	2.58% [₹12.10]	13,838
16-Mar-2023	₹477.85	₹477.85	₹466.00	₹468.85	-1.15% [-₹5.45]	38,651
15-Mar-2023	₹477.10	₹482.35	₹466.90	₹474.30	-0.49% [-₹2.35]	2,992
14-Mar-2023	₹477.55	₹483.95	₹452.00	₹476.65	0.95% [₹4.50]	7,675
13-Mar-2023	₹484.90	₹485.10	₹458.75	₹472.15	-2.69% [-₹13.05]	9,224
10-Mar-2023	₹483.00	₹491.85	₹475.95	₹485.20	-1.78% [-₹8.80]	4,771
09-Mar-2023	₹495.90	₹495.90	₹485.55	₹494.00	-0.46% [-₹2.30]	5,155
08-Mar-2023	₹490.55	₹499.95	₹490.30	₹496.30	-0.29% [-₹1.45]	4,650
06-Mar-2023	₹505.00	₹505.00	₹481.20	₹497.75	-0.77% [-₹3.85]	10,828
03-Mar-2023	₹500.50	₹510.00	₹495.25	₹501.60	-0.85% [-₹4.30]	2,800
02-Mar-2023	₹488.85	₹517.35	₹476.65	₹505.90	4.27% [₹20.70]	9,501
01-Mar-2023	₹481.45	₹486.45	₹475.05	₹485.20	1.53% [₹7.30]	3,797
28-Feb-2023	₹478.15	₹486.40	₹471.95	₹477.90	0.76% [₹3.60]	2,990
27-Feb-2023	₹484.10	₹484.10	₹470.00	₹474.30	-2.06% [-₹10.00]	21,798
24-Feb-2023	₹485.00	₹486.95	₹476.00	₹484.30	0.39% [₹1.90]	2,959
23-Feb-2023	₹488.20	₹488.20	₹482.20	₹482.40	-0.94% [-₹4.60]	2,365
22-Feb-2023	₹483.50	₹492.85	₹475.05	₹487.00	-0.61% [-₹3.00]	4,919
21-Feb-2023	₹490.00	₹492.40	₹485.90	₹490.00	-0.36% [-₹1.75]	4,242
20-Feb-2023	₹487.30	₹493.85	₹482.05	₹491.75	0.91% [₹4.45]	3,904
17-Feb-2023	₹480.50	₹492.40	₹480.50	₹487.30	-0.54% [-₹2.65]	1,758
16-Feb-2023	₹486.00	₹494.00	₹482.05	₹489.95	0.66% [₹3.20]	12,004
15-Feb-2023	₹490.55	₹497.90	₹485.00	₹486.75	-2.57% [-₹12.85]	4,329
14-Feb-2023	₹489.45	₹509.90	₹483.55	₹499.60	2.96% [₹14.35]	7,259
13-Feb-2023	₹503.00	₹505.75	₹482.05	₹485.25	-3.34% [-₹16.75]	9,583
10-Feb-2023	₹507.60	₹508.90	₹500.00	₹502.00	-1.22% [-₹6.20]	10,047
09-Feb-2023	₹500.05	₹513.00	₹500.05	₹508.20	-0.13% [-₹0.65]	10,336
08-Feb-2023	₹512.45	₹514.15	₹506.00	₹508.85	-1.18% [-₹6.10]	4,919
07-Feb-2023	₹511.30	₹518.35	₹504.85	₹514.95	-0.47% [-₹2.45]	6,759
06-Feb-2023	₹524.60	₹524.60	₹511.30	₹517.40	-0.59% [-₹3.05]	11,408
03-Feb-2023	₹510.00	₹528.00	₹508.25	₹520.45	2.17% [₹11.05]	44,844
02-Feb-2023	₹510.00	₹519.90	₹505.05	₹509.40	-0.58% [-₹2.95]	6,410
01-Feb-2023	₹520.75	₹530.35	₹510.30	₹512.35	-1.78% [-₹9.30]	9,003
31-Jan-2023	₹520.60	₹527.10	₹513.65	₹521.65	-0.62% [-₹3.25]	7,388
30-Jan-2023	₹527.10	₹536.95	₹522.00	₹524.90	-0.53% [-₹2.80]	11,881
27-Jan-2023	₹542.00	₹542.35	₹525.55	₹527.70	-2.72% [-₹14.75]	22,709
25-Jan-2023	₹557.80	₹568.10	₹537.80	₹542.45	-5.36% [-₹30.75]	57,451
24-Jan-2023	₹534.90	₹584.90	₹532.15	₹573.20	7.16% [₹38.30]	1,62,973
23-Jan-2023	₹533.30	₹539.00	₹527.30	₹534.90	0.30% [₹1.60]	10,407
20-Jan-2023	₹545.00	₹545.00	₹529.00	₹533.30	-1.30% [-₹7.05]	8,863
19-Jan-2023	₹523.80	₹550.00	₹519.00	₹540.35	3.19% [₹16.70]	36,854
18-Jan-2023	₹507.60	₹530.00	₹507.60	₹523.65	2.75% [₹14.00]	18,640
17-Jan-2023	₹512.60	₹513.95	₹505.10	₹509.65	-0.57% [-₹2.90]	5,239
16-Jan-2023	₹525.00	₹525.00	₹510.00	₹512.55	-0.07% [-₹0.35]	12,660
13-Jan-2023	₹508.60	₹513.85	₹503.20	₹512.90	0.97% [₹4.95]	10,610
12-Jan-2023	₹515.25	₹516.90	₹505.00	₹507.95	-1.64% [-₹8.45]	12,063
11-Jan-2023	₹516.85	₹521.50	₹514.30	₹516.40	-0.28% [-₹1.45]	2,619
10-Jan-2023	₹521.50	₹521.55	₹507.15	₹517.85	-0.76% [-₹3.95]	7,361
09-Jan-2023	₹511.30	₹524.80	₹506.60	₹521.80	2.83% [₹14.35]	6,777
06-Jan-2023	₹511.00	₹514.00	₹501.70	₹507.45	0.02% [₹0.10]	14,410
05-Jan-2023	₹513.80	₹514.00	₹495.00	₹507.35	-1.26% [-₹6.45]	23,375
04-Jan-2023	₹520.70	₹524.95	₹501.00	₹513.80	-0.34% [-₹1.75]	19,285
03-Jan-2023	₹519.00	₹520.65	₹513.00	₹515.55	-0.08% [-₹0.40]	5,948
02-Jan-2023	₹515.10	₹529.80	₹513.00	₹515.95	0.90% [₹4.60]	9,948
30-Dec-2022	₹523.00	₹523.00	₹508.00	₹511.35	-1.27% [-₹6.60]	13,147
29-Dec-2022	₹526.45	₹533.15	₹510.55	₹517.95	-2.07% [-₹10.95]	25,843
28-Dec-2022	₹529.00	₹531.95	₹519.00	₹528.90	-1.39% [-₹7.45]	32,508
27-Dec-2022	₹524.00	₹543.00	₹511.80	₹536.35	2.13% [₹11.20]	96,170
26-Dec-2022	₹479.00	₹530.00	₹479.00	₹525.15	9.71% [₹46.50]	79,576
23-Dec-2022	₹484.00	₹484.00	₹469.10	₹478.65	-1.19% [-₹5.75]	12,430
22-Dec-2022	₹489.30	₹497.70	₹471.00	₹484.40	-0.73% [-₹3.55]	25,253
21-Dec-2022	₹496.70	₹500.00	₹481.10	₹487.95	-1.27% [-₹6.30]	19,670
20-Dec-2022	₹501.00	₹501.00	₹490.00	₹494.25	-0.61% [-₹3.05]	5,900
19-Dec-2022	₹492.75	₹504.80	₹486.60	₹497.30	0.92% [₹4.55]	8,990
16-Dec-2022	₹490.75	₹495.45	₹483.95	₹492.75	-0.13% [-₹0.65]	6,231
15-Dec-2022	₹494.45	₹502.00	₹490.45	₹493.40	-0.21% [-₹1.05]	6,310
14-Dec-2022	₹497.80	₹497.80	₹493.00	₹494.45	0.12% [₹0.60]	7,275
13-Dec-2022	₹503.35	₹503.35	₹490.60	₹493.85	-1.09% [-₹5.45]	8,456
12-Dec-2022	₹488.95	₹505.00	₹486.90	₹499.30	2.93% [₹14.20]	7,274
09-Dec-2022	₹487.00	₹496.00	₹481.00	₹485.10	-0.87% [-₹4.25]	9,687
08-Dec-2022	₹494.45	₹496.20	₹485.60	₹489.35	-0.29% [-₹1.40]	12,700
07-Dec-2022	₹484.30	₹493.45	₹481.15	₹490.75	1.33% [₹6.45]	12,137
06-Dec-2022	₹494.45	₹496.00	₹481.00	₹484.30	-1.73% [-₹8.55]	14,709
05-Dec-2022	₹498.50	₹503.00	₹491.00	₹492.85	-0.34% [-₹1.70]	9,741
02-Dec-2022	₹504.20	₹504.20	₹493.00	₹494.55	-2.47% [-₹12.55]	10,859
01-Dec-2022	₹508.05	₹512.00	₹500.10	₹507.10	-0.48% [-₹2.45]	10,680
30-Nov-2022	₹509.00	₹510.65	₹504.00	₹509.55	0.74% [₹3.75]	13,223
29-Nov-2022	₹497.45	₹507.25	₹497.45	₹505.80	1.12% [₹5.60]	7,604
28-Nov-2022	₹500.25	₹503.95	₹492.05	₹500.20	-0.84% [-₹4.25]	14,490
25-Nov-2022	₹500.00	₹509.55	₹496.40	₹504.45	1.73% [₹8.60]	15,066
24-Nov-2022	₹472.65	₹500.00	₹470.00	₹495.85	5.86% [₹27.45]	29,138
23-Nov-2022	₹459.45	₹475.00	₹456.15	₹468.40	2.53% [₹11.55]	9,467
22-Nov-2022	₹452.00	₹461.00	₹452.00	₹456.85	0.46% [₹2.10]	9,239
21-Nov-2022	₹468.65	₹468.65	₹453.00	₹454.75	-2.18% [-₹10.15]	14,302
18-Nov-2022	₹471.00	₹477.95	₹462.00	₹464.90	-1.25% [-₹5.90]	4,430
17-Nov-2022	₹478.15	₹479.95	₹467.25	₹470.80	-1.95% [-₹9.35]	8,542
14-Nov-2022	₹491.00	₹491.00	₹480.60	₹484.85	-0.47% [-₹2.30]	15,718
11-Nov-2022	₹500.00	₹500.00	₹485.00	₹487.15	-1.37% [-₹6.75]	24,591
10-Nov-2022	₹487.80	₹498.00	₹483.65	₹493.90	1.25% [₹6.10]	24,710
09-Nov-2022	₹493.80	₹499.00	₹481.55	₹487.80	-1.42% [-₹7.05]	31,013
07-Nov-2022	₹510.35	₹514.00	₹487.55	₹494.85	-3.77% [-₹19.40]	35,451
04-Nov-2022	₹529.90	₹529.90	₹510.05	₹514.25	-4.87% [-₹26.35]	30,171
03-Nov-2022	₹542.00	₹544.00	₹534.00	₹540.60	0.09% [₹0.50]	47,313
31-Oct-2022	₹549.00	₹550.00	₹528.15	₹536.30	2.39% [₹12.50]	97,284
27-Oct-2022	₹519.95	₹525.00	₹514.00	₹524.20	2.75% [₹14.05]	13,746
25-Oct-2022	₹505.00	₹519.95	₹501.10	₹510.15	0.78% [₹3.95]	16,319
24-Oct-2022	₹500.10	₹509.00	₹490.00	₹506.20	2.03% [₹10.05]	3,623
20-Oct-2022	₹488.00	₹490.70	₹480.10	₹488.15	0.65% [₹3.15]	2,202
19-Oct-2022	₹489.45	₹493.45	₹479.80	₹485.00	0.48% [₹2.30]	3,522
18-Oct-2022	₹479.45	₹494.00	₹471.00	₹482.70	1.77% [₹8.40]	4,685
17-Oct-2022	₹461.00	₹480.00	₹453.00	₹474.30	1.82% [₹8.50]	6,280
14-Oct-2022	₹499.40	₹503.15	₹451.55	₹465.80	-5.87% [-₹29.05]	28,342
13-Oct-2022	₹493.80	₹509.60	₹489.05	₹494.85	-1.43% [-₹7.20]	3,534
12-Oct-2022	₹496.80	₹515.70	₹482.10	₹502.05	0.91% [₹4.55]	6,185
11-Oct-2022	₹494.15	₹510.95	₹494.00	₹497.50	0.63% [₹3.10]	4,369
10-Oct-2022	₹506.00	₹506.40	₹480.35	₹494.40	-1.58% [-₹7.95]	13,821
07-Oct-2022	₹503.40	₹509.00	₹499.55	₹502.35	0.57% [₹2.85]	3,942
06-Oct-2022	₹496.65	₹503.90	₹487.55	₹499.50	1.61% [₹7.90]	2,421
04-Oct-2022	₹500.25	₹509.50	₹487.00	₹491.60	-1.33% [-₹6.65]	14,243
03-Oct-2022	₹503.00	₹523.00	₹490.00	₹498.25	-3.35% [-₹17.25]	8,353
30-Sep-2022	₹500.85	₹528.95	₹494.05	₹515.50	3.83% [₹19.00]	6,285
29-Sep-2022	₹505.00	₹512.45	₹493.00	₹496.50	-1.91% [-₹9.65]	5,712
28-Sep-2022	₹507.55	₹508.00	₹502.25	₹506.15	-0.82% [-₹4.20]	1,740
26-Sep-2022	₹527.80	₹532.75	₹491.00	₹525.20	0.38% [₹2.00]	26,169
23-Sep-2022	₹508.60	₹528.60	₹507.25	₹523.20	2.87% [₹14.60]	6,925
22-Sep-2022	₹513.95	₹527.10	₹499.05	₹508.60	0.02% [₹0.10]	16,549
21-Sep-2022	₹517.00	₹531.05	₹507.00	₹508.50	-0.87% [-₹4.45]	7,067
20-Sep-2022	₹508.50	₹518.00	₹501.65	₹512.95	1.69% [₹8.50]	5,120
19-Sep-2022	₹511.90	₹515.00	₹502.00	₹504.45	-1.46% [-₹7.45]	2,464
16-Sep-2022	₹536.05	₹536.05	₹506.70	₹511.90	-3.74% [-₹19.90]	6,833
15-Sep-2022	₹540.05	₹540.05	₹529.00	₹531.80	-0.75% [-₹4.00]	3,913
14-Sep-2022	₹540.00	₹540.00	₹531.85	₹535.80	-1.60% [-₹8.70]	20,515
13-Sep-2022	₹537.30	₹546.00	₹534.10	₹544.50	1.34% [₹7.20]	6,229
12-Sep-2022	₹537.80	₹541.05	₹527.00	₹537.30	0.72% [₹3.85]	38,099
09-Sep-2022	₹535.55	₹543.85	₹524.55	₹533.45	-0.39% [-₹2.10]	9,112
08-Sep-2022	₹524.70	₹550.00	₹524.70	₹535.55	1.69% [₹8.90]	21,723
07-Sep-2022	₹527.80	₹530.00	₹520.00	₹526.65	0.57% [₹3.00]	10,573
06-Sep-2022	₹525.00	₹525.00	₹517.55	₹523.65	0.69% [₹3.60]	7,310
05-Sep-2022	₹523.50	₹526.95	₹519.00	₹520.05	-0.53% [-₹2.75]	7,593
02-Sep-2022	₹524.40	₹525.00	₹521.05	₹522.80	0.49% [₹2.55]	6,470
01-Sep-2022	₹516.00	₹525.00	₹516.00	₹520.25	-0.74% [-₹3.90]	4,429
30-Aug-2022	₹528.00	₹530.05	₹522.95	₹524.15	0.01% [₹0.05]	7,389
29-Aug-2022	₹520.00	₹527.85	₹512.15	₹524.10	-1.13% [-₹6.00]	8,361
26-Aug-2022	₹523.20	₹532.80	₹520.00	₹530.10	2.13% [₹11.05]	18,780
25-Aug-2022	₹528.00	₹530.00	₹518.00	₹519.05	-0.97% [-₹5.10]	22,676
24-Aug-2022	₹505.50	₹527.00	₹505.15	₹524.15	3.76% [₹19.00]	24,600
23-Aug-2022	₹511.00	₹520.00	₹500.05	₹505.15	-1.22% [-₹6.25]	18,699
22-Aug-2022	₹507.00	₹520.00	₹490.00	₹511.40	1.40% [₹7.05]	17,397
19-Aug-2022	₹504.85	₹513.95	₹497.05	₹504.35	0.96% [₹4.80]	18,535
18-Aug-2022	₹498.00	₹500.00	₹489.95	₹499.55	0.38% [₹1.90]	29,492
17-Aug-2022	₹483.95	₹499.90	₹480.05	₹497.65	3.81% [₹18.25]	1,04,239
16-Aug-2022	₹499.95	₹504.00	₹477.00	₹479.40	-4.07% [-₹20.35]	14,272
12-Aug-2022	₹509.40	₹514.90	₹495.00	₹499.75	-2.30% [-₹11.75]	5,594
11-Aug-2022	₹528.60	₹528.60	₹505.00	₹511.50	-1.69% [-₹8.80]	9,951
10-Aug-2022	₹501.45	₹527.75	₹500.00	₹520.30	4.75% [₹23.60]	43,222
05-Aug-2022	₹482.00	₹489.40	₹473.70	₹486.00	0.09% [₹0.45]	6,346
04-Aug-2022	₹484.25	₹494.20	₹480.00	₹485.55	0.27% [₹1.30]	6,509
03-Aug-2022	₹465.80	₹496.00	₹465.65	₹484.25	1.98% [₹9.40]	12,977
02-Aug-2022	₹473.90	₹482.60	₹471.10	₹474.85	-1.25% [-₹6.00]	7,240
01-Aug-2022	₹475.00	₹485.00	₹471.00	₹480.85	1.67% [₹7.90]	20,447
29-Jul-2022	₹464.50	₹498.90	₹463.00	₹472.95	3.81% [₹17.35]	19,374
28-Jul-2022	₹432.00	₹460.00	₹426.05	₹455.60	4.95% [₹21.50]	30,318
27-Jul-2022	₹439.50	₹452.70	₹425.05	₹434.10	-0.50% [-₹2.20]	54,819
26-Jul-2022	₹444.05	₹444.05	₹434.85	₹436.30	-0.89% [-₹3.90]	6,025
25-Jul-2022	₹430.00	₹447.20	₹430.00	₹440.20	0.63% [₹2.75]	3,789
22-Jul-2022	₹438.50	₹438.50	₹431.60	₹437.45	0.55% [₹2.40]	2,035
21-Jul-2022	₹436.00	₹437.00	₹433.00	₹435.05	0.06% [₹0.25]	3,492
20-Jul-2022	₹432.05	₹441.20	₹427.20	₹434.80	0.96% [₹4.15]	3,172
19-Jul-2022	₹431.00	₹438.70	₹430.00	₹430.65	-1.13% [-₹4.90]	1,807
18-Jul-2022	₹427.05	₹437.00	₹427.05	₹435.55	1.59% [₹6.80]	3,532
15-Jul-2022	₹420.00	₹432.75	₹420.00	₹428.75	-0.22% [-₹0.95]	3,231
14-Jul-2022	₹432.75	₹432.75	₹427.10	₹429.70	-0.60% [-₹2.60]	2,024
13-Jul-2022	₹431.05	₹437.35	₹428.05	₹432.30	0.99% [₹4.25]	2,552
12-Jul-2022	₹431.60	₹431.90	₹425.00	₹428.05	-0.11% [-₹0.45]	1,794
11-Jul-2022	₹429.60	₹431.90	₹422.15	₹428.50	0.55% [₹2.35]	4,993
08-Jul-2022	₹430.95	₹430.95	₹425.10	₹426.15	-0.32% [-₹1.35]	3,477
07-Jul-2022	₹425.05	₹429.90	₹420.35	₹427.50	1.38% [₹5.80]	2,433
06-Jul-2022	₹433.10	₹433.10	₹421.00	₹421.70	-1.85% [-₹7.95]	8,524
05-Jul-2022	₹432.45	₹434.00	₹426.80	₹429.65	0.14% [₹0.60]	1,686
04-Jul-2022	₹428.90	₹433.45	₹424.00	₹429.05	0.85% [₹3.60]	2,139
01-Jul-2022	₹426.50	₹429.85	₹422.15	₹425.45	-0.47% [-₹2.00]	3,362
30-Jun-2022	₹433.90	₹435.60	₹423.50	₹427.45	-1.19% [-₹5.15]	5,058
29-Jun-2022	₹430.00	₹434.00	₹422.25	₹432.60	0.60% [₹2.60]	10,567
28-Jun-2022	₹438.60	₹438.60	₹424.25	₹430.00	-1.18% [-₹5.15]	12,509
27-Jun-2022	₹441.00	₹442.95	₹435.00	₹435.15	-0.42% [-₹1.85]	14,024
24-Jun-2022	₹435.00	₹441.00	₹430.50	₹437.00	-0.08% [-₹0.35]	12,609
22-Jun-2022	₹431.20	₹437.95	₹423.30	₹430.30	-2.71% [-₹12.00]	1,404
21-Jun-2022	₹425.80	₹448.00	₹425.80	₹442.30	2.42% [₹10.45]	1,951
20-Jun-2022	₹439.00	₹439.00	₹425.10	₹431.85	-0.77% [-₹3.35]	2,259
17-Jun-2022	₹456.80	₹456.80	₹431.10	₹435.20	-3.97% [-₹18.00]	2,372
16-Jun-2022	₹450.25	₹465.00	₹450.10	₹453.20	-1.27% [-₹5.85]	2,263
15-Jun-2022	₹463.00	₹463.30	₹456.85	₹459.05	-0.75% [-₹3.45]	2,329
14-Jun-2022	₹464.00	₹466.75	₹453.50	₹462.50	0.67% [₹3.10]	4,063
13-Jun-2022	₹478.85	₹478.85	₹456.05	₹459.40	-4.06% [-₹19.45]	14,446
10-Jun-2022	₹480.90	₹483.40	₹476.55	₹478.85	-0.66% [-₹3.20]	14,842
09-Jun-2022	₹481.75	₹488.00	₹478.25	₹482.05	0.06% [₹0.30]	14,593
08-Jun-2022	₹485.40	₹488.10	₹478.05	₹481.75	0.04% [₹0.20]	2,951
07-Jun-2022	₹483.00	₹490.75	₹479.95	₹481.55	-1.75% [-₹8.60]	2,724
06-Jun-2022	₹496.10	₹496.10	₹483.10	₹490.15	-0.41% [-₹2.00]	1,339
03-Jun-2022	₹490.00	₹504.75	₹487.10	₹492.15	1.41% [₹6.85]	6,735
02-Jun-2022	₹482.00	₹494.90	₹467.40	₹485.30	1.43% [₹6.85]	8,659
01-Jun-2022	₹473.75	₹484.75	₹471.65	₹478.45	0.46% [₹2.20]	4,940
31-May-2022	₹471.25	₹481.90	₹471.05	₹476.25	0.99% [₹4.65]	3,588
30-May-2022	₹473.75	₹477.85	₹465.50	₹471.60	0.34% [₹1.60]	4,683
27-May-2022	₹473.25	₹473.25	₹464.15	₹470.00	2.07% [₹9.55]	3,931
26-May-2022	₹455.45	₹470.00	₹438.25	₹460.45	2.28% [₹10.25]	6,939
25-May-2022	₹466.00	₹472.00	₹448.70	₹450.20	-4.55% [-₹21.45]	4,584
24-May-2022	₹491.95	₹492.80	₹471.00	₹471.65	-3.92% [-₹19.25]	4,102
23-May-2022	₹467.10	₹503.00	₹467.05	₹490.90	3.50% [₹16.60]	4,591
20-May-2022	₹471.65	₹486.15	₹462.05	₹474.30	1.37% [₹6.40]	6,844
19-May-2022	₹475.00	₹481.75	₹466.50	₹467.90	-3.99% [-₹19.45]	9,713
18-May-2022	₹495.00	₹503.70	₹481.65	₹487.35	-1.48% [-₹7.30]	9,211
17-May-2022	₹480.00	₹503.90	₹463.40	₹494.65	3.15% [₹15.10]	14,987
16-May-2022	₹518.00	₹543.00	₹472.20	₹479.55	4.57% [₹20.95]	1,27,858
13-May-2022	₹456.00	₹469.00	₹452.75	₹458.60	1.19% [₹5.40]	6,606
12-May-2022	₹471.95	₹480.35	₹441.90	₹453.20	-2.88% [-₹13.45]	8,643
11-May-2022	₹473.35	₹477.30	₹442.00	₹466.65	-1.47% [-₹6.95]	18,403
10-May-2022	₹472.20	₹483.25	₹468.95	₹473.60	0.26% [₹1.25]	6,292
09-May-2022	₹486.05	₹492.20	₹465.45	₹472.35	-4.46% [-₹22.05]	15,531
06-May-2022	₹502.00	₹506.95	₹491.40	₹494.40	-3.34% [-₹17.10]	8,500
05-May-2022	₹509.40	₹518.65	₹506.05	₹511.50	0.36% [₹1.85]	3,167
04-May-2022	₹514.95	₹524.65	₹508.30	₹509.65	-0.36% [-₹1.85]	6,554
02-May-2022	₹519.95	₹519.95	₹505.45	₹511.50	-1.13% [-₹5.85]	4,977
29-Apr-2022	₹511.00	₹525.00	₹510.05	₹517.35	2.05% [₹10.40]	7,810
28-Apr-2022	₹509.35	₹514.00	₹501.20	₹506.95	0.33% [₹1.65]	7,141
27-Apr-2022	₹500.50	₹516.90	₹500.50	₹505.30	-0.54% [-₹2.75]	19,531
26-Apr-2022	₹515.00	₹516.05	₹504.00	₹508.05	-0.30% [-₹1.55]	4,218
25-Apr-2022	₹505.50	₹515.95	₹490.95	₹509.60	-1.21% [-₹6.25]	24,342
22-Apr-2022	₹525.00	₹525.50	₹511.75	₹515.85	-1.53% [-₹8.00]	10,057
21-Apr-2022	₹513.05	₹528.05	₹512.00	₹523.85	2.11% [₹10.80]	8,075
20-Apr-2022	₹517.75	₹517.75	₹510.25	₹513.05	-0.11% [-₹0.55]	6,943
19-Apr-2022	₹514.95	₹518.35	₹507.50	₹513.60	0.70% [₹3.55]	9,845
18-Apr-2022	₹526.95	₹526.95	₹501.20	₹510.05	-3.45% [-₹18.20]	15,312
13-Apr-2022	₹540.95	₹540.95	₹527.10	₹528.25	-1.71% [-₹9.20]	15,556
12-Apr-2022	₹540.00	₹541.90	₹531.35	₹537.45	-1.29% [-₹7.05]	11,642
11-Apr-2022	₹549.95	₹553.90	₹539.35	₹544.50	-0.99% [-₹5.45]	17,245
08-Apr-2022	₹541.15	₹555.05	₹536.45	₹549.95	2.43% [₹13.05]	12,699
07-Apr-2022	₹547.00	₹547.00	₹533.70	₹536.90	-0.77% [-₹4.15]	23,755
06-Apr-2022	₹559.95	₹571.00	₹536.70	₹541.05	-2.60% [-₹14.45]	34,122
05-Apr-2022	₹561.80	₹561.80	₹546.55	₹555.50	0.22% [₹1.20]	11,520
04-Apr-2022	₹530.00	₹570.00	₹530.00	₹554.30	3.64% [₹19.45]	14,536
01-Apr-2022	₹525.00	₹538.00	₹521.05	₹534.85	2.50% [₹13.05]	3,888
31-Mar-2022	₹531.25	₹537.65	₹518.20	₹521.80	-0.95% [-₹5.00]	15,759
30-Mar-2022	₹530.15	₹544.00	₹524.00	₹526.80	-0.62% [-₹3.30]	22,703
29-Mar-2022	₹546.00	₹549.00	₹520.35	₹530.10	-1.68% [-₹9.05]	11,958
28-Mar-2022	₹565.00	₹565.10	₹534.05	₹539.15	-3.70% [-₹20.70]	17,491
25-Mar-2022	₹539.50	₹565.00	₹537.00	₹559.85	4.53% [₹24.25]	33,575
24-Mar-2022	₹533.00	₹548.75	₹530.00	₹535.60	0.17% [₹0.90]	6,426
23-Mar-2022	₹536.80	₹548.65	₹533.00	₹534.70	-0.36% [-₹1.95]	19,145
22-Mar-2022	₹550.95	₹550.95	₹530.85	₹536.65	-2.04% [-₹11.20]	9,805
21-Mar-2022	₹559.00	₹559.00	₹539.10	₹547.85	-1.90% [-₹10.60]	34,390
17-Mar-2022	₹570.50	₹582.00	₹555.50	₹558.45	-2.11% [-₹12.05]	20,606
16-Mar-2022	₹583.50	₹588.95	₹566.95	₹570.50	-1.29% [-₹7.45]	17,959
15-Mar-2022	₹563.50	₹588.00	₹563.50	₹577.95	1.48% [₹8.45]	29,741
14-Mar-2022	₹556.95	₹574.10	₹548.45	₹569.50	3.55% [₹19.50]	12,625
11-Mar-2022	₹539.95	₹567.00	₹536.20	₹550.00	2.16% [₹11.65]	17,566
10-Mar-2022	₹540.00	₹547.20	₹532.50	₹538.35	1.72% [₹9.10]	8,646
09-Mar-2022	₹545.00	₹546.40	₹522.00	₹529.25	-0.91% [-₹4.85]	11,047
08-Mar-2022	₹530.00	₹540.00	₹524.05	₹534.10	1.62% [₹8.50]	11,299
04-Mar-2022	₹510.00	₹545.50	₹502.10	₹536.70	3.12% [₹16.25]	34,876
03-Mar-2022	₹495.50	₹524.00	₹495.50	₹520.45	5.01% [₹24.85]	28,684
02-Mar-2022	₹488.15	₹506.00	₹476.10	₹495.60	1.53% [₹7.45]	25,171
28-Feb-2022	₹481.85	₹494.00	₹470.15	₹488.15	-0.09% [-₹0.45]	17,185
25-Feb-2022	₹475.00	₹506.90	₹475.00	₹488.60	1.88% [₹9.00]	20,251
24-Feb-2022	₹499.00	₹499.00	₹476.25	₹479.60	-5.15% [-₹26.05]	33,919
23-Feb-2022	₹524.80	₹532.85	₹500.55	₹505.65	-2.64% [-₹13.70]	39,409
22-Feb-2022	₹537.25	₹537.25	₹513.05	₹519.35	-3.98% [-₹21.50]	16,720
21-Feb-2022	₹555.50	₹563.75	₹535.15	₹540.85	-2.83% [-₹15.75]	23,087
18-Feb-2022	₹556.60	₹564.25	₹556.05	₹556.60	0.02% [₹0.10]	8,000
17-Feb-2022	₹579.00	₹579.00	₹553.65	₹556.50	-3.00% [-₹17.20]	14,846
16-Feb-2022	₹572.00	₹585.00	₹563.05	₹573.70	1.10% [₹6.25]	13,647
15-Feb-2022	₹547.50	₹584.00	₹541.30	₹567.45	2.64% [₹14.60]	17,231
14-Feb-2022	₹575.05	₹575.65	₹544.05	₹552.85	-4.41% [-₹25.50]	26,155
11-Feb-2022	₹576.40	₹590.00	₹576.05	₹578.35	-1.67% [-₹9.80]	10,675
10-Feb-2022	₹592.65	₹600.40	₹584.00	₹588.15	-0.01% [-₹0.05]	20,356
09-Feb-2022	₹595.90	₹596.00	₹585.00	₹588.20	-0.31% [-₹1.85]	6,384
08-Feb-2022	₹594.65	₹596.35	₹575.05	₹590.05	0.61% [₹3.60]	17,376
07-Feb-2022	₹609.95	₹613.60	₹581.45	₹586.45	-3.10% [-₹18.75]	45,004
04-Feb-2022	₹605.25	₹622.00	₹602.05	₹605.20	-0.34% [-₹2.05]	25,824
03-Feb-2022	₹619.70	₹623.90	₹601.25	₹607.25	-1.51% [-₹9.30]	19,576
02-Feb-2022	₹612.95	₹637.50	₹601.10	₹616.55	1.84% [₹11.15]	46,411
01-Feb-2022	₹612.00	₹625.20	₹597.05	₹605.40	0.25% [₹1.50]	28,536
31-Jan-2022	₹620.00	₹627.55	₹600.10	₹603.90	-1.39% [-₹8.50]	39,718
28-Jan-2022	₹630.55	₹659.90	₹604.15	₹612.40	-2.76% [-₹17.40]	29,231
27-Jan-2022	₹670.00	₹670.00	₹608.65	₹629.80	-5.23% [-₹34.75]	48,544
25-Jan-2022	₹610.00	₹691.55	₹565.20	₹664.55	8.17% [₹50.20]	62,667
24-Jan-2022	₹659.25	₹663.30	₹601.00	₹614.35	-6.81% [-₹44.90]	37,032
21-Jan-2022	₹670.05	₹678.50	₹652.95	₹659.25	-3.04% [-₹20.70]	53,052
20-Jan-2022	₹678.00	₹706.45	₹670.40	₹679.95	0.54% [₹3.65]	35,720
19-Jan-2022	₹672.00	₹695.45	₹671.05	₹676.30	-0.81% [-₹5.50]	31,669
18-Jan-2022	₹731.90	₹738.00	₹674.95	₹681.80	-5.97% [-₹43.25]	76,684
17-Jan-2022	₹635.10	₹747.90	₹635.10	₹725.05	12.37% [₹79.80]	2,26,722
14-Jan-2022	₹646.00	₹652.00	₹635.00	₹645.25	0.09% [₹0.60]	34,787
13-Jan-2022	₹640.15	₹648.50	₹633.00	₹644.65	1.15% [₹7.35]	25,337
12-Jan-2022	₹643.95	₹658.75	₹635.60	₹637.30	-0.13% [-₹0.80]	32,193
11-Jan-2022	₹668.00	₹668.00	₹628.55	₹638.10	-3.54% [-₹23.45]	56,637
10-Jan-2022	₹660.00	₹675.00	₹640.35	₹661.55	0.49% [₹3.20]	56,808
07-Jan-2022	₹676.90	₹677.80	₹653.75	₹658.35	-2.11% [-₹14.20]	48,503
06-Jan-2022	₹693.00	₹693.00	₹665.20	₹672.55	-2.92% [-₹20.20]	58,332
05-Jan-2022	₹654.80	₹702.00	₹654.80	₹692.75	6.31% [₹41.10]	1,33,935
04-Jan-2022	₹680.00	₹690.00	₹645.10	₹651.65	-3.62% [-₹24.50]	98,508
03-Jan-2022	₹670.00	₹722.90	₹665.10	₹676.15	5.69% [₹36.40]	2,37,980
31-Dec-2021	₹585.10	₹650.00	₹585.10	₹639.75	8.95% [₹52.55]	1,44,417
30-Dec-2021	₹584.35	₹625.00	₹577.70	₹587.20	0.71% [₹4.15]	65,603
29-Dec-2021	₹582.60	₹590.00	₹572.00	₹583.05	1.08% [₹6.25]	39,815
28-Dec-2021	₹549.30	₹585.00	₹549.30	₹576.80	5.30% [₹29.05]	43,204
27-Dec-2021	₹530.85	₹564.00	₹526.30	₹547.75	2.14% [₹11.50]	11,489
24-Dec-2021	₹548.00	₹549.85	₹530.60	₹536.25	-1.14% [-₹6.20]	19,654
23-Dec-2021	₹568.00	₹578.55	₹538.00	₹542.45	-2.96% [-₹16.55]	25,004
22-Dec-2021	₹534.00	₹570.00	₹526.35	₹559.00	5.21% [₹27.70]	56,736
21-Dec-2021	₹518.25	₹549.90	₹518.25	₹531.30	4.43% [₹22.55]	52,771
20-Dec-2021	₹538.00	₹538.00	₹495.85	₹508.75	-6.40% [-₹34.80]	57,626
17-Dec-2021	₹592.00	₹593.90	₹540.00	₹543.55	-7.49% [-₹44.00]	51,286
16-Dec-2021	₹540.40	₹612.00	₹536.45	₹587.55	9.13% [₹49.15]	3,25,739
15-Dec-2021	₹518.50	₹545.00	₹513.10	₹538.40	2.80% [₹14.65]	53,376
14-Dec-2021	₹513.15	₹526.40	₹513.00	₹523.75	0.19% [₹1.00]	10,548
13-Dec-2021	₹529.80	₹538.60	₹510.35	₹522.75	-1.02% [-₹5.40]	53,113
10-Dec-2021	₹526.00	₹542.00	₹524.00	₹528.15	2.10% [₹10.85]	1,94,664
09-Dec-2021	₹480.00	₹540.00	₹480.00	₹517.30	7.82% [₹37.50]	2,96,499
08-Dec-2021	₹477.00	₹489.55	₹477.00	₹479.80	0.81% [₹3.85]	7,660
07-Dec-2021	₹467.80	₹524.00	₹467.30	₹475.95	1.67% [₹7.80]	37,744
06-Dec-2021	₹458.60	₹473.35	₹457.55	₹468.15	2.08% [₹9.55]	8,381
03-Dec-2021	₹458.05	₹463.50	₹455.10	₹458.60	1.07% [₹4.85]	6,239
02-Dec-2021	₹464.55	₹470.00	₹450.85	₹453.75	-2.06% [-₹9.55]	14,573
01-Dec-2021	₹467.50	₹468.00	₹461.10	₹463.30	0.62% [₹2.85]	3,408