Almondz Global Securities Limited [ALMONDZ]

31-Mar-2023

Open : ₹59.15

High : ₹62.75

Low : ₹59.00

Close : ₹59.40
-1.57% [-₹0.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	61.23	Sell
Simple Moving Average (21)	63.06	Sell
Simple Moving Average (25)	63.18	Sell
Simple Moving Average (50)	65.63	Sell
Simple Moving Average (100)	69.71	Sell
Simple Moving Average (200)	77.91	Sell

Name	Value	Action
Exponential Moving Average (9)	61.18	Sell
Exponential Moving Average (21)	62.67	Sell
Exponential Moving Average (25)	63.09	Sell
Exponential Moving Average (50)	65.41	Sell
Exponential Moving Average (100)	69.83	Sell
Exponential Moving Average (200)	78.84	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	61.46	-	-
R3	65.52	64.13	60.43	65.03	-
R2	64.13	62.70	60.09	63.89	-
R1	61.77	61.82	59.74	61.28	62.95
P	60.38	60.38	60.38	60.14	60.98
S1	58.02	58.95	59.06	57.53	59.20
S2	56.63	58.07	58.71	63.89	-
S3	54.27	56.63	58.37	53.78	-
S4	-	-	57.34	-	-

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	₹59.15	₹62.75	₹59.00	₹59.40	-1.57% [-₹0.95]	26,716
29-Mar-2023	₹61.90	₹61.90	₹59.50	₹60.35	-0.41% [-₹0.25]	14,719
28-Mar-2023	₹61.80	₹62.65	₹60.00	₹60.60	-1.94% [-₹1.20]	20,712
27-Mar-2023	₹61.75	₹62.45	₹61.05	₹61.80	0.08% [₹0.05]	19,405
24-Mar-2023	₹62.40	₹62.40	₹60.55	₹61.75	1.98% [₹1.20]	4,671
23-Mar-2023	₹62.55	₹62.55	₹60.10	₹60.55	-2.50% [-₹1.55]	10,735
22-Mar-2023	₹62.40	₹63.50	₹62.00	₹62.10	0.49% [₹0.30]	4,350
21-Mar-2023	₹63.60	₹63.60	₹61.00	₹61.80	-1.51% [-₹0.95]	3,857
20-Mar-2023	₹63.00	₹64.40	₹62.50	₹62.75	-0.55% [-₹0.35]	2,455
17-Mar-2023	₹64.00	₹64.70	₹62.50	₹63.10	0.08% [₹0.05]	10,332
16-Mar-2023	₹64.60	₹64.70	₹62.15	₹63.05	-0.71% [-₹0.45]	10,823
15-Mar-2023	₹64.85	₹64.90	₹62.25	₹63.50	-0.39% [-₹0.25]	9,200
14-Mar-2023	₹65.00	₹65.00	₹63.35	₹63.75	-0.16% [-₹0.10]	2,483
13-Mar-2023	₹64.25	₹65.00	₹63.00	₹63.85	-1.92% [-₹1.25]	14,070
10-Mar-2023	₹67.00	₹67.00	₹63.45	₹65.10	-0.91% [-₹0.60]	10,688
09-Mar-2023	₹65.20	₹74.90	₹64.30	₹65.70	0.69% [₹0.45]	1,55,994
08-Mar-2023	₹64.50	₹65.95	₹64.05	₹65.25	1.71% [₹1.10]	3,256
06-Mar-2023	₹64.10	₹65.85	₹64.05	₹64.15	-1.69% [-₹1.10]	5,127
03-Mar-2023	₹64.05	₹66.40	₹64.05	₹65.25	0.31% [₹0.20]	16,116
02-Mar-2023	₹65.45	₹66.85	₹64.35	₹65.05	-0.61% [-₹0.40]	11,642
01-Mar-2023	₹63.95	₹65.85	₹63.30	₹65.45	2.43% [₹1.55]	5,373
28-Feb-2023	₹64.65	₹64.80	₹62.50	₹63.90	0.55% [₹0.35]	9,172
27-Feb-2023	₹63.95	₹64.70	₹63.50	₹63.55	0.08% [₹0.05]	4,436
24-Feb-2023	₹64.05	₹66.30	₹62.15	₹63.50	-1.01% [-₹0.65]	26,725
23-Feb-2023	₹67.00	₹67.00	₹63.00	₹64.15	-2.88% [-₹1.90]	11,213
22-Feb-2023	₹66.95	₹67.30	₹65.95	₹66.05	-0.53% [-₹0.35]	3,050
21-Feb-2023	₹68.20	₹68.50	₹65.70	₹66.40	-0.60% [-₹0.40]	27,354
20-Feb-2023	₹66.55	₹68.40	₹65.30	₹66.80	0.75% [₹0.50]	11,922
17-Feb-2023	₹68.15	₹70.30	₹63.80	₹66.30	-4.47% [-₹3.10]	41,992
16-Feb-2023	₹68.70	₹70.75	₹68.00	₹69.40	1.02% [₹0.70]	20,971
15-Feb-2023	₹69.50	₹71.45	₹68.00	₹68.70	-0.87% [-₹0.60]	19,157
14-Feb-2023	₹79.45	₹81.35	₹68.00	₹69.30	-1.35% [-₹0.95]	3,19,148
13-Feb-2023	₹68.00	₹74.00	₹63.70	₹70.25	3.61% [₹2.45]	92,331
10-Feb-2023	₹66.50	₹69.75	₹65.00	₹67.80	1.95% [₹1.30]	30,964
09-Feb-2023	₹66.80	₹68.20	₹66.00	₹66.50	-0.45% [-₹0.30]	9,381
08-Feb-2023	₹62.60	₹69.90	₹61.30	₹66.80	9.15% [₹5.60]	22,385
07-Feb-2023	₹63.25	₹63.25	₹60.65	₹61.20	-2.08% [-₹1.30]	21,535
06-Feb-2023	₹64.15	₹65.50	₹62.00	₹62.50	-1.34% [-₹0.85]	17,371
03-Feb-2023	₹68.20	₹68.35	₹62.45	₹63.35	-5.73% [-₹3.85]	20,364
02-Feb-2023	₹69.00	₹69.00	₹67.00	₹67.20	-2.18% [-₹1.50]	6,502
01-Feb-2023	₹70.00	₹71.00	₹68.05	₹68.70	-0.07% [-₹0.05]	4,164
31-Jan-2023	₹68.05	₹69.60	₹67.60	₹68.75	0.66% [₹0.45]	3,635
30-Jan-2023	₹69.75	₹71.15	₹67.60	₹68.30	-0.22% [-₹0.15]	25,882
27-Jan-2023	₹70.60	₹70.75	₹68.00	₹68.45	-3.05% [-₹2.15]	5,514
25-Jan-2023	₹71.80	₹72.60	₹70.00	₹70.60	-1.12% [-₹0.80]	19,916
24-Jan-2023	₹72.00	₹72.10	₹71.15	₹71.40	-0.49% [-₹0.35]	1,680
23-Jan-2023	₹73.65	₹73.65	₹71.05	₹71.75	-0.69% [-₹0.50]	17,989
20-Jan-2023	₹73.05	₹73.15	₹71.90	₹72.25	0.28% [₹0.20]	4,152
19-Jan-2023	₹71.00	₹77.50	₹69.00	₹72.05	0.70% [₹0.50]	37,516
18-Jan-2023	₹70.90	₹72.20	₹70.90	₹71.55	0.92% [₹0.65]	2,213
17-Jan-2023	₹72.20	₹73.55	₹70.50	₹70.90	-1.46% [-₹1.05]	8,408
16-Jan-2023	₹70.15	₹72.70	₹69.00	₹71.95	4.65% [₹3.20]	17,045
13-Jan-2023	₹70.00	₹70.00	₹68.35	₹68.75	-1.72% [-₹1.20]	9,892
12-Jan-2023	₹70.40	₹71.70	₹69.30	₹69.95	-0.78% [-₹0.55]	33,945
11-Jan-2023	₹70.70	₹71.70	₹69.55	₹70.50	-0.49% [-₹0.35]	12,468
10-Jan-2023	₹72.25	₹72.75	₹70.30	₹70.85	-0.21% [-₹0.15]	5,094
09-Jan-2023	₹72.25	₹72.45	₹70.00	₹71.00	0.35% [₹0.25]	22,806
06-Jan-2023	₹71.05	₹71.75	₹70.05	₹70.75	-0.42% [-₹0.30]	6,176
05-Jan-2023	₹71.05	₹71.75	₹70.30	₹71.05	0.07% [₹0.05]	9,748
04-Jan-2023	₹75.00	₹76.80	₹70.20	₹71.00	-5.40% [-₹4.05]	74,497
03-Jan-2023	₹70.35	₹82.20	₹69.35	₹75.05	8.69% [₹6.00]	4,56,034
02-Jan-2023	₹70.50	₹71.00	₹68.05	₹69.05	-2.06% [-₹1.45]	7,678
30-Dec-2022	₹66.00	₹74.60	₹66.00	₹70.50	6.25% [₹4.15]	69,920
29-Dec-2022	₹69.25	₹69.40	₹65.20	₹66.35	-2.86% [-₹1.95]	2,953
28-Dec-2022	₹67.25	₹69.00	₹65.85	₹68.30	-0.29% [-₹0.20]	2,439
27-Dec-2022	₹68.90	₹69.20	₹67.55	₹68.50	1.33% [₹0.90]	2,700
26-Dec-2022	₹63.65	₹68.90	₹63.15	₹67.60	6.21% [₹3.95]	8,414
23-Dec-2022	₹69.05	₹70.70	₹61.40	₹63.65	-9.20% [-₹6.45]	33,823
22-Dec-2022	₹72.75	₹73.75	₹68.30	₹70.10	-4.10% [-₹3.00]	21,464
21-Dec-2022	₹73.85	₹74.45	₹72.70	₹73.10	-0.95% [-₹0.70]	4,991
20-Dec-2022	₹74.00	₹76.15	₹72.70	₹73.80	0.07% [₹0.05]	46,322
19-Dec-2022	₹75.25	₹76.00	₹73.50	₹73.75	-1.54% [-₹1.15]	14,199
16-Dec-2022	₹74.00	₹75.45	₹73.90	₹74.90	1.15% [₹0.85]	1,364
15-Dec-2022	₹75.15	₹75.50	₹73.50	₹74.05	0.47% [₹0.35]	12,388
14-Dec-2022	₹73.95	₹75.80	₹73.25	₹73.70	-0.34% [-₹0.25]	10,858
13-Dec-2022	₹76.85	₹77.00	₹73.60	₹73.95	-2.95% [-₹2.25]	16,448
12-Dec-2022	₹75.00	₹79.45	₹74.95	₹76.20	0.33% [₹0.25]	20,948
09-Dec-2022	₹77.65	₹79.90	₹75.50	₹75.95	-0.33% [-₹0.25]	26,874
08-Dec-2022	₹76.05	₹77.00	₹75.35	₹76.20	1.74% [₹1.30]	9,799
07-Dec-2022	₹74.85	₹76.70	₹74.75	₹74.90	-0.73% [-₹0.55]	4,174
06-Dec-2022	₹76.85	₹76.85	₹74.30	₹75.45	-0.20% [-₹0.15]	3,266
05-Dec-2022	₹75.35	₹77.20	₹75.35	₹75.60	0.33% [₹0.25]	2,286
02-Dec-2022	₹76.05	₹77.45	₹75.00	₹75.35	-0.92% [-₹0.70]	8,015
01-Dec-2022	₹79.00	₹80.00	₹75.20	₹76.05	-3.18% [-₹2.50]	17,270
30-Nov-2022	₹77.20	₹80.00	₹75.60	₹78.55	3.22% [₹2.45]	11,629
29-Nov-2022	₹75.90	₹76.50	₹75.25	₹76.10	1.33% [₹1.00]	14,174
28-Nov-2022	₹75.05	₹77.40	₹75.00	₹75.10	-0.40% [-₹0.30]	4,572
25-Nov-2022	₹74.00	₹75.95	₹73.60	₹75.40	1.34% [₹1.00]	13,339
24-Nov-2022	₹75.15	₹76.80	₹73.90	₹74.40	-1.98% [-₹1.50]	36,419
23-Nov-2022	₹76.70	₹77.00	₹75.05	₹75.90	0.53% [₹0.40]	6,014
22-Nov-2022	₹76.25	₹76.80	₹74.30	₹75.50	0.94% [₹0.70]	6,687
21-Nov-2022	₹77.30	₹78.00	₹74.00	₹74.80	-2.60% [-₹2.00]	12,495
18-Nov-2022	₹76.05	₹78.25	₹74.00	₹76.80	-0.19% [-₹0.15]	10,313
17-Nov-2022	₹77.25	₹79.45	₹76.00	₹76.95	-1.91% [-₹1.50]	19,973
14-Nov-2022	₹80.95	₹80.95	₹75.95	₹80.10	0.82% [₹0.65]	10,086
11-Nov-2022	₹79.00	₹80.00	₹79.00	₹79.45	0.57% [₹0.45]	2,446
10-Nov-2022	₹79.00	₹80.55	₹78.05	₹79.00	-1.13% [-₹0.90]	3,598
09-Nov-2022	₹80.85	₹81.95	₹79.00	₹79.90	-1.18% [-₹0.95]	13,330
07-Nov-2022	₹83.00	₹83.00	₹80.15	₹80.85	-0.92% [-₹0.75]	7,466
04-Nov-2022	₹80.65	₹84.75	₹79.00	₹81.60	2.97% [₹2.35]	23,454
03-Nov-2022	₹78.55	₹80.70	₹78.55	₹79.25	-1.43% [-₹1.15]	10,958
31-Oct-2022	₹83.00	₹83.00	₹80.05	₹80.75	0.06% [₹0.05]	11,352
27-Oct-2022	₹83.30	₹83.30	₹81.00	₹81.70	-0.12% [-₹0.10]	1,683
25-Oct-2022	₹84.25	₹84.45	₹81.50	₹81.80	-0.97% [-₹0.80]	4,886
24-Oct-2022	₹83.75	₹84.50	₹81.05	₹82.60	0.49% [₹0.40]	4,897
20-Oct-2022	₹82.60	₹83.40	₹81.50	₹82.40	-0.30% [-₹0.25]	4,248
19-Oct-2022	₹80.60	₹83.80	₹80.60	₹82.65	0.18% [₹0.15]	2,644
18-Oct-2022	₹80.10	₹84.70	₹80.10	₹82.50	1.23% [₹1.00]	10,657
17-Oct-2022	₹82.10	₹84.25	₹81.05	₹81.50	-2.45% [-₹2.05]	4,546
14-Oct-2022	₹85.65	₹85.90	₹83.00	₹83.55	-0.59% [-₹0.50]	5,258
13-Oct-2022	₹82.25	₹87.60	₹81.40	₹84.05	4.02% [₹3.25]	36,772
12-Oct-2022	₹83.00	₹83.00	₹80.50	₹80.80	-0.80% [-₹0.65]	5,863
11-Oct-2022	₹85.00	₹85.00	₹81.00	₹81.45	-3.32% [-₹2.80]	8,572
10-Oct-2022	₹82.00	₹85.60	₹82.00	₹84.25	-0.18% [-₹0.15]	2,789
07-Oct-2022	₹81.00	₹88.00	₹80.95	₹84.40	0.90% [₹0.75]	12,710
06-Oct-2022	₹83.65	₹84.75	₹82.00	₹83.65	1.89% [₹1.55]	5,802
04-Oct-2022	₹82.05	₹82.85	₹81.50	₹82.10	0.18% [₹0.15]	7,159
03-Oct-2022	₹82.30	₹83.85	₹81.05	₹81.95	-1.15% [-₹0.95]	4,315
30-Sep-2022	₹82.90	₹83.00	₹80.00	₹82.90	0.67% [₹0.55]	15,247
29-Sep-2022	₹84.25	₹85.30	₹82.00	₹82.35	-0.66% [-₹0.55]	7,201
28-Sep-2022	₹83.05	₹83.05	₹81.95	₹82.90	-0.18% [-₹0.15]	11,350
26-Sep-2022	₹88.10	₹88.10	₹84.00	₹84.95	-3.36% [-₹2.95]	9,469
23-Sep-2022	₹90.30	₹90.30	₹87.50	₹87.90	-1.07% [-₹0.95]	14,975
22-Sep-2022	₹92.00	₹92.00	₹88.60	₹88.85	-0.73% [-₹0.65]	9,008
21-Sep-2022	₹91.25	₹92.30	₹88.30	₹89.50	-2.19% [-₹2.00]	12,331
20-Sep-2022	₹93.80	₹94.50	₹90.50	₹91.50	-0.16% [-₹0.15]	23,969
19-Sep-2022	₹90.85	₹95.00	₹88.25	₹91.65	2.86% [₹2.55]	42,784
16-Sep-2022	₹91.40	₹92.25	₹88.00	₹89.10	-2.52% [-₹2.30]	24,518
15-Sep-2022	₹91.15	₹93.50	₹89.60	₹91.40	1.78% [₹1.60]	32,031
14-Sep-2022	₹88.10	₹92.50	₹83.80	₹89.80	1.93% [₹1.70]	82,977
13-Sep-2022	₹88.00	₹89.00	₹87.00	₹88.10	0.51% [₹0.45]	12,586
12-Sep-2022	₹87.85	₹89.95	₹86.55	₹87.65	1.74% [₹1.50]	8,266
09-Sep-2022	₹91.90	₹91.90	₹78.55	₹86.15	-4.44% [-₹4.00]	1,41,437
08-Sep-2022	₹92.50	₹92.50	₹87.80	₹90.15	-1.04% [-₹0.95]	11,751
07-Sep-2022	₹90.85	₹91.80	₹89.00	₹91.10	0.89% [₹0.80]	11,471
06-Sep-2022	₹92.00	₹92.50	₹89.00	₹90.30	-0.33% [-₹0.30]	26,770
05-Sep-2022	₹89.70	₹92.00	₹87.20	₹90.60	2.03% [₹1.80]	24,301
02-Sep-2022	₹92.90	₹92.90	₹87.15	₹88.80	-1.55% [-₹1.40]	20,834
01-Sep-2022	₹90.70	₹93.50	₹86.85	₹90.20	-0.66% [-₹0.60]	48,450
30-Aug-2022	₹79.55	₹94.90	₹78.40	₹90.80	12.94% [₹10.40]	81,235
29-Aug-2022	₹77.25	₹82.60	₹77.25	₹80.40	-2.19% [-₹1.80]	25,747
26-Aug-2022	₹83.50	₹84.30	₹81.50	₹82.20	-2.03% [-₹1.70]	25,451
25-Aug-2022	₹86.90	₹87.80	₹82.80	₹83.90	-1.93% [-₹1.65]	19,821
24-Aug-2022	₹86.80	₹88.30	₹84.90	₹85.55	-0.23% [-₹0.20]	24,212
23-Aug-2022	₹88.60	₹91.50	₹84.30	₹85.75	-2.94% [-₹2.60]	68,920
22-Aug-2022	₹99.65	₹102.80	₹87.05	₹88.35	-8.87% [-₹8.60]	2,12,029
19-Aug-2022	₹82.35	₹96.95	₹82.35	₹96.95	19.99% [₹16.15]	2,98,557
18-Aug-2022	₹80.95	₹81.00	₹77.20	₹80.80	0.25% [₹0.20]	11,258
17-Aug-2022	₹79.85	₹81.35	₹78.60	₹80.60	1.58% [₹1.25]	10,719
16-Aug-2022	₹78.00	₹81.85	₹77.00	₹79.35	-0.25% [-₹0.20]	17,613
12-Aug-2022	₹79.80	₹80.00	₹77.15	₹79.55	0.06% [₹0.05]	2,207
11-Aug-2022	₹78.55	₹80.00	₹76.80	₹79.50	2.65% [₹2.05]	3,492
10-Aug-2022	₹77.10	₹79.75	₹74.15	₹77.45	-1.40% [-₹1.10]	8,044
05-Aug-2022	₹77.70	₹82.70	₹76.85	₹79.05	1.74% [₹1.35]	9,507
04-Aug-2022	₹79.00	₹80.95	₹77.00	₹77.70	-1.15% [-₹0.90]	7,339
03-Aug-2022	₹79.95	₹81.10	₹76.10	₹78.60	-1.26% [-₹1.00]	3,941
02-Aug-2022	₹77.70	₹82.00	₹75.00	₹79.60	2.98% [₹2.30]	9,476
01-Aug-2022	₹78.80	₹78.80	₹76.70	₹77.30	-0.58% [-₹0.45]	7,745
29-Jul-2022	₹80.30	₹80.30	₹77.00	₹77.75	-3.24% [-₹2.60]	20,221
28-Jul-2022	₹81.65	₹83.00	₹80.00	₹80.35	0.37% [₹0.30]	4,454
27-Jul-2022	₹81.95	₹81.95	₹79.35	₹80.05	-0.25% [-₹0.20]	2,334
26-Jul-2022	₹83.50	₹83.50	₹79.00	₹80.25	-2.25% [-₹1.85]	16,250
25-Jul-2022	₹83.20	₹84.70	₹80.75	₹82.10	-2.32% [-₹1.95]	18,074
22-Jul-2022	₹85.95	₹87.40	₹83.65	₹84.05	-2.10% [-₹1.80]	18,158
21-Jul-2022	₹85.80	₹87.80	₹84.00	₹85.85	1.24% [₹1.05]	3,259
20-Jul-2022	₹86.25	₹86.35	₹84.50	₹84.80	0.18% [₹0.15]	923
19-Jul-2022	₹88.35	₹88.35	₹82.80	₹84.65	-2.31% [-₹2.00]	11,572
18-Jul-2022	₹87.45	₹87.60	₹84.05	₹86.65	0.99% [₹0.85]	5,554
15-Jul-2022	₹85.25	₹87.60	₹85.15	₹85.80	-0.87% [-₹0.75]	850
14-Jul-2022	₹85.80	₹87.15	₹85.80	₹86.55	1.29% [₹1.10]	1,262
13-Jul-2022	₹87.50	₹87.50	₹81.55	₹85.45	-2.57% [-₹2.25]	9,055
12-Jul-2022	₹88.70	₹88.70	₹87.00	₹87.70	-1.68% [-₹1.50]	2,873
11-Jul-2022	₹87.50	₹89.80	₹85.05	₹89.20	3.90% [₹3.35]	4,914
08-Jul-2022	₹86.05	₹88.95	₹84.05	₹85.85	0.12% [₹0.10]	7,209
07-Jul-2022	₹86.60	₹89.85	₹83.40	₹85.75	-2.72% [-₹2.40]	12,810
06-Jul-2022	₹91.85	₹91.85	₹86.40	₹88.15	-2.16% [-₹1.95]	3,458
05-Jul-2022	₹88.60	₹90.25	₹87.45	₹90.10	3.21% [₹2.80]	2,884
04-Jul-2022	₹87.10	₹88.90	₹87.05	₹87.30	-2.40% [-₹2.15]	2,163
01-Jul-2022	₹88.50	₹89.95	₹87.80	₹89.45	1.07% [₹0.95]	1,431
30-Jun-2022	₹88.50	₹90.95	₹86.95	₹88.50	-0.90% [-₹0.80]	12,692
29-Jun-2022	₹90.05	₹90.05	₹87.80	₹89.30	1.08% [₹0.95]	12,875
28-Jun-2022	₹89.90	₹90.00	₹85.65	₹88.35	-1.56% [-₹1.40]	11,517
27-Jun-2022	₹90.65	₹90.65	₹87.15	₹89.75	0.00% [₹0.00]	7,709
24-Jun-2022	₹88.00	₹90.50	₹86.50	₹89.75	1.99% [₹1.75]	15,047
22-Jun-2022	₹88.65	₹88.85	₹85.55	₹87.95	-0.79% [-₹0.70]	7,998
21-Jun-2022	₹86.05	₹89.40	₹86.00	₹88.65	2.25% [₹1.95]	10,066
20-Jun-2022	₹87.95	₹90.00	₹82.00	₹86.70	-1.42% [-₹1.25]	17,382
17-Jun-2022	₹88.60	₹90.75	₹85.45	₹87.95	0.00% [₹0.00]	23,879
16-Jun-2022	₹91.15	₹91.85	₹86.55	₹87.95	-1.57% [-₹1.40]	17,142
15-Jun-2022	₹90.40	₹90.90	₹88.50	₹89.35	-1.33% [-₹1.20]	22,680
14-Jun-2022	₹92.50	₹93.90	₹88.50	₹90.55	-2.06% [-₹1.90]	26,453
13-Jun-2022	₹92.00	₹94.30	₹90.00	₹92.45	-2.27% [-₹2.15]	40,049
10-Jun-2022	₹94.65	₹95.65	₹92.50	₹94.60	0.00% [₹0.00]	41,105
09-Jun-2022	₹96.90	₹96.90	₹93.75	₹94.60	-0.89% [-₹0.85]	34,782
08-Jun-2022	₹96.50	₹97.00	₹93.50	₹95.45	-1.04% [-₹1.00]	27,829
07-Jun-2022	₹98.00	₹98.90	₹94.10	₹96.45	-0.82% [-₹0.80]	49,270
06-Jun-2022	₹95.00	₹98.20	₹93.50	₹97.25	2.05% [₹1.95]	37,768
03-Jun-2022	₹98.80	₹99.05	₹94.00	₹95.30	-1.90% [-₹1.85]	7,179
02-Jun-2022	₹94.00	₹98.00	₹93.00	₹97.15	2.70% [₹2.55]	5,489
01-Jun-2022	₹98.90	₹98.90	₹93.05	₹94.60	-1.10% [-₹1.05]	22,576
31-May-2022	₹96.00	₹97.95	₹91.80	₹95.65	-0.31% [-₹0.30]	37,673
30-May-2022	₹101.95	₹101.95	₹95.15	₹95.95	-2.14% [-₹2.10]	9,010
27-May-2022	₹93.95	₹100.55	₹92.40	₹98.05	7.33% [₹6.70]	10,849
26-May-2022	₹96.55	₹102.45	₹88.35	₹91.35	-3.49% [-₹3.30]	15,709
25-May-2022	₹93.00	₹96.50	₹82.15	₹94.65	3.61% [₹3.30]	31,595
24-May-2022	₹95.95	₹95.95	₹88.95	₹91.35	-4.20% [-₹4.00]	9,576
23-May-2022	₹98.00	₹99.55	₹93.25	₹95.35	-1.95% [-₹1.90]	7,542
20-May-2022	₹97.85	₹103.00	₹97.00	₹97.25	3.29% [₹3.10]	9,451
19-May-2022	₹98.30	₹99.00	₹92.35	₹94.15	-4.17% [-₹4.10]	9,238
18-May-2022	₹103.95	₹103.95	₹98.10	₹98.25	-1.80% [-₹1.80]	2,285
17-May-2022	₹100.30	₹100.60	₹97.00	₹100.05	1.73% [₹1.70]	3,279
16-May-2022	₹105.50	₹108.55	₹95.95	₹98.35	1.65% [₹1.60]	10,407
13-May-2022	₹97.80	₹101.50	₹94.05	₹96.75	0.21% [₹0.20]	7,716
12-May-2022	₹95.80	₹99.30	₹93.00	₹96.55	-0.72% [-₹0.70]	5,969
11-May-2022	₹99.45	₹101.85	₹90.00	₹97.25	1.25% [₹1.20]	25,496
10-May-2022	₹103.00	₹103.90	₹93.95	₹96.05	-4.57% [-₹4.60]	19,635
09-May-2022	₹101.10	₹103.75	₹100.00	₹100.65	-2.28% [-₹2.35]	4,297
06-May-2022	₹105.50	₹105.50	₹100.30	₹103.00	-1.48% [-₹1.55]	27,950
05-May-2022	₹103.25	₹107.85	₹103.00	₹104.55	-0.48% [-₹0.50]	12,957
04-May-2022	₹110.60	₹111.35	₹103.50	₹105.05	-4.93% [-₹5.45]	9,584
02-May-2022	₹104.70	₹114.95	₹104.70	₹110.50	2.79% [₹3.00]	8,384
29-Apr-2022	₹115.85	₹115.85	₹106.50	₹107.50	-1.38% [-₹1.50]	10,960
28-Apr-2022	₹111.60	₹116.00	₹106.55	₹109.00	-1.80% [-₹2.00]	17,803
27-Apr-2022	₹113.75	₹125.00	₹106.10	₹111.00	-1.38% [-₹1.55]	2,01,896
26-Apr-2022	₹103.45	₹115.00	₹103.45	₹112.55	7.24% [₹7.60]	31,421
25-Apr-2022	₹107.70	₹111.40	₹103.15	₹104.95	-2.78% [-₹3.00]	26,122
22-Apr-2022	₹108.00	₹109.30	₹105.85	₹107.95	0.42% [₹0.45]	3,657
21-Apr-2022	₹106.95	₹109.80	₹104.00	₹107.50	1.85% [₹1.95]	24,087
20-Apr-2022	₹105.25	₹109.15	₹105.20	₹105.55	-1.22% [-₹1.30]	4,532
19-Apr-2022	₹109.65	₹114.35	₹105.25	₹106.85	-1.79% [-₹1.95]	27,836
18-Apr-2022	₹116.50	₹116.50	₹107.35	₹108.80	-4.65% [-₹5.30]	18,309
13-Apr-2022	₹117.70	₹118.50	₹111.00	₹114.10	-0.13% [-₹0.15]	10,897
12-Apr-2022	₹111.50	₹116.00	₹110.50	₹114.25	3.30% [₹3.65]	22,971
11-Apr-2022	₹110.00	₹124.95	₹106.70	₹110.60	-0.63% [-₹0.70]	56,613
08-Apr-2022	₹112.15	₹115.85	₹110.35	₹111.30	-3.13% [-₹3.60]	9,275
07-Apr-2022	₹119.95	₹123.80	₹108.20	₹114.90	0.92% [₹1.05]	1,02,963
06-Apr-2022	₹112.25	₹126.70	₹111.15	₹113.85	4.31% [₹4.70]	1,58,635
05-Apr-2022	₹99.00	₹110.90	₹98.35	₹109.15	10.87% [₹10.70]	48,235
04-Apr-2022	₹102.00	₹102.50	₹97.00	₹98.45	-1.25% [-₹1.25]	12,830
01-Apr-2022	₹98.75	₹100.05	₹97.00	₹99.70	1.53% [₹1.50]	5,159
31-Mar-2022	₹96.05	₹100.00	₹96.05	₹98.20	0.98% [₹0.95]	12,670
30-Mar-2022	₹103.95	₹103.95	₹96.00	₹97.25	-1.22% [-₹1.20]	20,086
29-Mar-2022	₹94.20	₹107.00	₹94.10	₹98.45	4.51% [₹4.25]	15,262
28-Mar-2022	₹100.60	₹102.90	₹93.00	₹94.20	-6.45% [-₹6.50]	27,426
25-Mar-2022	₹100.25	₹104.10	₹99.05	₹100.70	-0.10% [-₹0.10]	6,572
24-Mar-2022	₹101.20	₹105.80	₹100.00	₹100.80	-2.28% [-₹2.35]	7,999
23-Mar-2022	₹104.95	₹108.85	₹98.05	₹103.15	2.53% [₹2.55]	22,837
22-Mar-2022	₹103.05	₹104.05	₹100.00	₹100.60	-2.38% [-₹2.45]	6,824
21-Mar-2022	₹106.90	₹106.90	₹102.55	₹103.05	0.83% [₹0.85]	11,065
17-Mar-2022	₹106.30	₹107.30	₹101.00	₹102.20	-3.04% [-₹3.20]	10,457
16-Mar-2022	₹104.90	₹107.90	₹103.05	₹105.40	4.41% [₹4.45]	8,483
15-Mar-2022	₹103.90	₹107.70	₹98.10	₹100.95	0.45% [₹0.45]	14,880
14-Mar-2022	₹100.20	₹109.00	₹98.00	₹100.50	0.50% [₹0.50]	42,369
11-Mar-2022	₹101.00	₹103.00	₹99.10	₹100.00	-2.58% [-₹2.65]	16,884
10-Mar-2022	₹99.60	₹104.10	₹99.60	₹102.65	3.69% [₹3.65]	9,393
09-Mar-2022	₹99.35	₹102.85	₹95.20	₹99.00	-0.35% [-₹0.35]	10,097
08-Mar-2022	₹100.00	₹105.25	₹96.40	₹99.35	0.81% [₹0.80]	9,698
04-Mar-2022	₹94.60	₹96.60	₹92.35	₹93.10	-2.67% [-₹2.55]	6,132
03-Mar-2022	₹98.00	₹98.15	₹95.00	₹95.65	-0.73% [-₹0.70]	10,164
02-Mar-2022	₹101.90	₹102.95	₹93.70	₹96.35	-2.08% [-₹2.05]	36,673
28-Feb-2022	₹96.00	₹101.00	₹93.00	₹98.40	3.85% [₹3.65]	15,057
25-Feb-2022	₹98.95	₹98.95	₹91.10	₹94.75	6.16% [₹5.50]	39,581
24-Feb-2022	₹95.00	₹99.85	₹85.35	₹89.25	-13.60% [-₹14.05]	66,360
23-Feb-2022	₹101.95	₹107.95	₹101.10	₹103.30	4.40% [₹4.35]	22,500
22-Feb-2022	₹95.50	₹101.95	₹95.50	₹98.95	-3.18% [-₹3.25]	35,283
21-Feb-2022	₹116.95	₹116.95	₹99.95	₹102.20	-7.68% [-₹8.50]	75,265
18-Feb-2022	₹115.15	₹118.80	₹109.80	₹110.70	-5.38% [-₹6.30]	37,971
17-Feb-2022	₹123.90	₹146.45	₹115.00	₹117.00	-4.14% [-₹5.05]	2,50,676
16-Feb-2022	₹106.80	₹122.20	₹106.80	₹122.05	19.83% [₹20.20]	3,36,494
15-Feb-2022	₹92.30	₹109.80	₹85.55	₹101.85	11.31% [₹10.35]	78,281
14-Feb-2022	₹92.10	₹100.95	₹87.95	₹91.50	-7.06% [-₹6.95]	10,597
11-Feb-2022	₹100.00	₹100.00	₹95.95	₹98.45	0.56% [₹0.55]	11,256
10-Feb-2022	₹103.30	₹109.30	₹96.30	₹97.90	-5.50% [-₹5.70]	42,225
09-Feb-2022	₹109.75	₹109.75	₹102.40	₹103.60	-2.40% [-₹2.55]	31,247
08-Feb-2022	₹110.45	₹115.40	₹105.65	₹106.15	-2.57% [-₹2.80]	42,829
07-Feb-2022	₹116.00	₹116.00	₹107.50	₹108.95	-1.22% [-₹1.35]	5,217
04-Feb-2022	₹113.35	₹113.35	₹107.80	₹110.30	-0.76% [-₹0.85]	6,974
03-Feb-2022	₹113.50	₹114.40	₹108.05	₹111.15	-1.85% [-₹2.10]	14,988
02-Feb-2022	₹107.45	₹119.00	₹102.25	₹113.25	4.62% [₹5.00]	47,028
01-Feb-2022	₹116.10	₹116.10	₹107.10	₹108.25	-1.55% [-₹1.70]	7,881
31-Jan-2022	₹110.70	₹111.60	₹108.00	₹109.95	1.95% [₹2.10]	3,686
28-Jan-2022	₹108.45	₹108.50	₹104.85	₹107.85	1.46% [₹1.55]	8,916
27-Jan-2022	₹116.85	₹116.85	₹105.00	₹106.30	-1.30% [-₹1.40]	9,606
25-Jan-2022	₹105.15	₹111.00	₹105.15	₹107.70	-2.14% [-₹2.35]	37,371
24-Jan-2022	₹121.90	₹121.90	₹106.50	₹110.05	-6.97% [-₹8.25]	26,276
21-Jan-2022	₹119.30	₹121.20	₹113.05	₹118.30	1.28% [₹1.50]	17,590
20-Jan-2022	₹121.00	₹121.75	₹115.90	₹116.80	-2.46% [-₹2.95]	8,841
19-Jan-2022	₹120.00	₹123.00	₹119.00	₹119.75	-0.87% [-₹1.05]	13,747
18-Jan-2022	₹125.50	₹125.50	₹119.00	₹120.80	-2.74% [-₹3.40]	24,021
17-Jan-2022	₹125.60	₹128.00	₹123.10	₹124.20	-0.24% [-₹0.30]	18,103
14-Jan-2022	₹124.50	₹125.00	₹122.85	₹124.50	0.48% [₹0.60]	11,459
13-Jan-2022	₹125.95	₹126.85	₹122.05	₹123.90	-1.59% [-₹2.00]	12,227
12-Jan-2022	₹127.25	₹127.80	₹124.60	₹125.90	-1.02% [-₹1.30]	13,980
11-Jan-2022	₹124.20	₹127.90	₹124.20	₹127.20	1.44% [₹1.80]	24,435
10-Jan-2022	₹129.95	₹129.95	₹123.50	₹125.40	-2.03% [-₹2.60]	33,655
07-Jan-2022	₹132.00	₹133.90	₹127.00	₹128.00	-0.66% [-₹0.85]	67,169
06-Jan-2022	₹124.00	₹130.85	₹123.10	₹128.85	5.06% [₹6.20]	59,797
05-Jan-2022	₹124.30	₹125.65	₹121.85	₹122.65	-1.49% [-₹1.85]	6,532
04-Jan-2022	₹119.90	₹127.95	₹119.85	₹124.50	3.41% [₹4.10]	20,374
03-Jan-2022	₹119.75	₹123.45	₹119.70	₹120.40	-1.43% [-₹1.75]	7,176
31-Dec-2021	₹118.05	₹124.75	₹118.05	₹122.15	2.99% [₹3.55]	10,584
30-Dec-2021	₹121.00	₹124.65	₹113.95	₹118.60	-2.63% [-₹3.20]	12,910
29-Dec-2021	₹124.75	₹124.90	₹119.15	₹121.80	-0.98% [-₹1.20]	7,039
28-Dec-2021	₹128.00	₹128.00	₹121.05	₹123.00	-3.00% [-₹3.80]	14,055
27-Dec-2021	₹133.00	₹133.00	₹123.80	₹126.80	-0.43% [-₹0.55]	17,722
24-Dec-2021	₹134.70	₹134.70	₹123.55	₹127.35	1.43% [₹1.80]	18,912
23-Dec-2021	₹118.40	₹126.40	₹118.35	₹125.55	4.67% [₹5.60]	28,634
22-Dec-2021	₹120.40	₹122.20	₹118.40	₹119.95	0.59% [₹0.70]	9,607
21-Dec-2021	₹114.30	₹127.05	₹114.30	₹119.25	1.45% [₹1.70]	14,681
20-Dec-2021	₹120.85	₹123.80	₹115.95	₹117.55	-4.86% [-₹6.00]	13,981
17-Dec-2021	₹124.00	₹128.00	₹118.40	₹123.55	0.24% [₹0.30]	19,163
16-Dec-2021	₹126.95	₹127.00	₹121.00	₹123.25	0.78% [₹0.95]	7,346
15-Dec-2021	₹118.30	₹125.85	₹117.80	₹122.30	-0.04% [-₹0.05]	14,448
14-Dec-2021	₹133.70	₹133.70	₹121.20	₹122.35	-3.09% [-₹3.90]	19,794
13-Dec-2021	₹122.00	₹129.75	₹120.05	₹126.25	3.48% [₹4.25]	21,030
10-Dec-2021	₹128.85	₹128.85	₹115.15	₹122.00	-3.48% [-₹4.40]	41,750
09-Dec-2021	₹135.00	₹135.00	₹124.85	₹126.40	-0.51% [-₹0.65]	9,147
08-Dec-2021	₹128.35	₹133.00	₹126.10	₹127.05	-1.05% [-₹1.35]	15,909
07-Dec-2021	₹128.25	₹138.45	₹125.55	₹128.40	0.16% [₹0.20]	51,539
06-Dec-2021	₹126.35	₹128.20	₹123.10	₹128.20	5.00% [₹6.10]	54,463
03-Dec-2021	₹118.40	₹122.55	₹115.55	₹122.10	4.58% [₹5.35]	46,863
02-Dec-2021	₹116.60	₹118.10	₹115.10	₹116.75	3.78% [₹4.25]	12,416
01-Dec-2021	₹113.05	₹118.85	₹111.00	₹112.50	-1.23% [-₹1.40]	13,055