Andrew Yule & Company Limited [ANDREWYU]

31-Mar-2023

Open : ₹20.35

High : ₹20.95

Low : ₹20.05

Close : ₹20.25
1.00% [₹0.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	19.94	Buy
Simple Moving Average (21)	20.79	Sell
Simple Moving Average (25)	20.89	Sell
Simple Moving Average (50)	22.30	Sell
Simple Moving Average (100)	24.10	Sell
Simple Moving Average (200)	22.59	Sell

Name	Value	Action
Exponential Moving Average (9)	20.04	Buy
Exponential Moving Average (21)	20.68	Sell
Exponential Moving Average (25)	20.89	Sell
Exponential Moving Average (50)	22.00	Sell
Exponential Moving Average (100)	22.81	Sell
Exponential Moving Average (200)	23.17	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	20.75	-	-
R3	21.68	21.32	20.50	21.60	-
R2	21.32	20.97	20.41	21.27	-
R1	20.78	20.76	20.33	20.70	20.60
P	20.42	20.42	20.42	20.38	20.32
S1	19.88	20.07	20.17	19.80	19.70
S2	19.52	19.86	20.09	21.27	-
S3	18.98	19.52	20.00	18.90	-
S4	-	-	19.75	-	-

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	₹20.35	₹20.95	₹20.05	₹20.25	1.00% [₹0.20]	3,10,927
29-Mar-2023	₹19.10	₹20.40	₹19.10	₹20.05	5.53% [₹1.05]	4,62,697
28-Mar-2023	₹19.15	₹19.35	₹18.80	₹19.00	-0.78% [-₹0.15]	1,83,052
27-Mar-2023	₹20.15	₹20.15	₹19.00	₹19.15	-4.01% [-₹0.80]	3,54,035
24-Mar-2023	₹20.35	₹20.80	₹19.85	₹19.95	-1.97% [-₹0.40]	2,19,948
23-Mar-2023	₹20.15	₹20.75	₹20.15	₹20.35	0.74% [₹0.15]	1,38,909
22-Mar-2023	₹20.15	₹20.65	₹20.10	₹20.20	0.25% [₹0.05]	1,26,979
21-Mar-2023	₹20.65	₹20.75	₹19.85	₹20.15	-0.98% [-₹0.20]	2,60,771
20-Mar-2023	₹20.75	₹20.75	₹20.15	₹20.35	-1.45% [-₹0.30]	97,822
17-Mar-2023	₹20.75	₹21.20	₹20.55	₹20.65	0.73% [₹0.15]	1,57,175
16-Mar-2023	₹20.70	₹20.95	₹20.15	₹20.50	-0.97% [-₹0.20]	1,44,150
15-Mar-2023	₹20.95	₹21.35	₹20.55	₹20.70	-0.48% [-₹0.10]	1,40,929
14-Mar-2023	₹20.95	₹21.80	₹20.20	₹20.80	-0.72% [-₹0.15]	5,65,667
13-Mar-2023	₹21.70	₹22.00	₹20.70	₹20.95	-4.56% [-₹1.00]	1,95,701
10-Mar-2023	₹22.15	₹22.70	₹21.80	₹21.95	-1.35% [-₹0.30]	1,91,669
09-Mar-2023	₹22.20	₹23.00	₹22.05	₹22.25	0.91% [₹0.20]	1,64,304
08-Mar-2023	₹21.10	₹22.40	₹21.10	₹22.05	1.61% [₹0.35]	1,32,764
06-Mar-2023	₹22.15	₹22.50	₹21.35	₹21.70	-1.14% [-₹0.25]	1,62,839
03-Mar-2023	₹22.00	₹22.40	₹21.85	₹21.95	0.69% [₹0.15]	1,43,052
02-Mar-2023	₹21.95	₹22.40	₹21.30	₹21.80	0.00% [₹0.00]	82,750
01-Mar-2023	₹21.60	₹22.20	₹21.25	₹21.80	1.87% [₹0.40]	1,41,684
28-Feb-2023	₹21.05	₹22.40	₹21.05	₹21.40	1.66% [₹0.35]	81,535
27-Feb-2023	₹21.70	₹21.90	₹20.50	₹21.05	-2.32% [-₹0.50]	2,08,764
24-Feb-2023	₹21.90	₹22.40	₹21.20	₹21.55	-0.69% [-₹0.15]	69,928
23-Feb-2023	₹21.90	₹22.05	₹21.60	₹21.70	-0.69% [-₹0.15]	89,437
22-Feb-2023	₹22.10	₹22.40	₹21.70	₹21.85	-1.13% [-₹0.25]	1,00,906
21-Feb-2023	₹22.50	₹22.70	₹22.00	₹22.10	-1.34% [-₹0.30]	1,20,701
20-Feb-2023	₹22.75	₹22.90	₹22.05	₹22.40	-1.32% [-₹0.30]	1,48,596
17-Feb-2023	₹22.85	₹23.30	₹22.60	₹22.70	-0.44% [-₹0.10]	1,03,609
16-Feb-2023	₹22.90	₹23.30	₹22.70	₹22.80	0.44% [₹0.10]	1,13,681
15-Feb-2023	₹23.00	₹23.40	₹22.50	₹22.70	-1.30% [-₹0.30]	1,50,923
14-Feb-2023	₹22.90	₹23.25	₹22.40	₹23.00	0.66% [₹0.15]	2,23,370
13-Feb-2023	₹23.35	₹23.65	₹22.75	₹22.85	-1.93% [-₹0.45]	92,223
10-Feb-2023	₹22.95	₹24.00	₹22.95	₹23.30	0.43% [₹0.10]	1,33,864
09-Feb-2023	₹23.15	₹23.50	₹23.00	₹23.20	0.87% [₹0.20]	1,04,730
08-Feb-2023	₹23.45	₹23.50	₹22.90	₹23.00	-0.86% [-₹0.20]	91,726
07-Feb-2023	₹23.25	₹23.45	₹22.80	₹23.20	0.65% [₹0.15]	1,19,153
06-Feb-2023	₹23.20	₹23.25	₹22.80	₹23.05	-1.07% [-₹0.25]	1,09,382
03-Feb-2023	₹23.65	₹24.20	₹22.75	₹23.30	-0.21% [-₹0.05]	2,72,454
02-Feb-2023	₹23.45	₹23.85	₹23.15	₹23.35	-0.43% [-₹0.10]	1,35,646
01-Feb-2023	₹24.60	₹25.15	₹23.00	₹23.45	-4.09% [-₹1.00]	2,38,865
31-Jan-2023	₹23.45	₹24.75	₹23.40	₹24.45	4.71% [₹1.10]	1,31,099
30-Jan-2023	₹23.40	₹24.30	₹23.00	₹23.35	0.43% [₹0.10]	1,83,845
27-Jan-2023	₹24.90	₹25.15	₹22.95	₹23.25	-6.06% [-₹1.50]	6,85,639
25-Jan-2023	₹25.50	₹25.50	₹24.50	₹24.75	-2.94% [-₹0.75]	3,07,285
24-Jan-2023	₹26.25	₹26.65	₹25.30	₹25.50	-2.49% [-₹0.65]	1,83,738
23-Jan-2023	₹26.70	₹26.95	₹26.05	₹26.15	-1.32% [-₹0.35]	1,36,468
20-Jan-2023	₹26.25	₹27.30	₹26.10	₹26.50	1.53% [₹0.40]	3,40,609
19-Jan-2023	₹26.55	₹26.80	₹26.00	₹26.10	-2.06% [-₹0.55]	1,27,904
18-Jan-2023	₹26.00	₹27.00	₹25.90	₹26.65	2.50% [₹0.65]	2,16,656
17-Jan-2023	₹26.15	₹26.50	₹25.85	₹26.00	-1.52% [-₹0.40]	3,11,016
16-Jan-2023	₹26.55	₹27.00	₹26.30	₹26.40	-0.38% [-₹0.10]	1,87,349
13-Jan-2023	₹26.55	₹27.15	₹26.35	₹26.50	0.00% [₹0.00]	1,95,398
12-Jan-2023	₹26.95	₹27.45	₹26.15	₹26.50	-0.93% [-₹0.25]	2,62,794
11-Jan-2023	₹26.60	₹27.40	₹26.50	₹26.75	0.00% [₹0.00]	2,81,124
10-Jan-2023	₹26.90	₹27.40	₹26.55	₹26.75	0.38% [₹0.10]	4,38,092
09-Jan-2023	₹26.30	₹27.45	₹26.30	₹26.65	2.90% [₹0.75]	3,08,281
06-Jan-2023	₹26.95	₹27.20	₹25.10	₹25.90	-3.18% [-₹0.85]	4,23,160
05-Jan-2023	₹27.20	₹27.55	₹26.25	₹26.75	-1.11% [-₹0.30]	3,28,157
04-Jan-2023	₹27.70	₹28.25	₹26.90	₹27.05	-2.52% [-₹0.70]	4,01,899
03-Jan-2023	₹27.85	₹28.80	₹27.55	₹27.75	0.18% [₹0.05]	2,85,875
02-Jan-2023	₹28.30	₹28.90	₹27.45	₹27.70	-0.89% [-₹0.25]	3,49,202
30-Dec-2022	₹28.90	₹29.60	₹27.55	₹27.95	-0.89% [-₹0.25]	7,34,333
29-Dec-2022	₹27.00	₹28.90	₹26.55	₹28.20	4.83% [₹1.30]	8,84,518
28-Dec-2022	₹26.75	₹27.45	₹26.55	₹26.90	0.56% [₹0.15]	3,99,767
27-Dec-2022	₹26.60	₹27.85	₹26.60	₹26.75	0.94% [₹0.25]	5,41,832
26-Dec-2022	₹24.55	₹27.15	₹24.50	₹26.50	8.38% [₹2.05]	8,02,306
23-Dec-2022	₹26.80	₹26.90	₹23.45	₹24.45	-10.11% [-₹2.75]	9,75,639
22-Dec-2022	₹28.25	₹29.20	₹26.25	₹27.20	-3.20% [-₹0.90]	10,84,111
21-Dec-2022	₹31.00	₹31.40	₹27.00	₹28.10	-8.47% [-₹2.60]	20,14,465
20-Dec-2022	₹31.95	₹32.00	₹30.10	₹30.70	-3.91% [-₹1.25]	12,75,509
19-Dec-2022	₹33.00	₹33.70	₹31.55	₹31.95	-2.14% [-₹0.70]	21,45,306
16-Dec-2022	₹30.95	₹33.50	₹29.20	₹32.65	3.98% [₹1.25]	61,69,131
15-Dec-2022	₹30.90	₹32.80	₹30.00	₹31.40	1.78% [₹0.55]	75,38,901
14-Dec-2022	₹26.10	₹31.00	₹25.70	₹30.85	19.34% [₹5.00]	88,84,736
13-Dec-2022	₹25.10	₹26.65	₹25.10	₹25.85	2.99% [₹0.75]	5,68,324
12-Dec-2022	₹25.60	₹25.80	₹24.95	₹25.10	-2.71% [-₹0.70]	3,58,568
09-Dec-2022	₹24.95	₹27.55	₹24.95	₹25.80	3.41% [₹0.85]	10,80,113
08-Dec-2022	₹25.30	₹25.55	₹24.60	₹24.95	-0.99% [-₹0.25]	3,66,094
07-Dec-2022	₹25.95	₹26.40	₹25.00	₹25.20	-2.51% [-₹0.65]	5,46,449
06-Dec-2022	₹25.95	₹26.95	₹25.65	₹25.85	-1.90% [-₹0.50]	4,10,918
05-Dec-2022	₹26.80	₹27.40	₹25.95	₹26.35	-0.38% [-₹0.10]	4,38,932
02-Dec-2022	₹27.55	₹27.85	₹26.15	₹26.45	-3.82% [-₹1.05]	6,10,319
01-Dec-2022	₹28.40	₹29.50	₹27.05	₹27.50	-1.79% [-₹0.50]	19,77,603
30-Nov-2022	₹26.55	₹29.00	₹25.95	₹28.00	6.46% [₹1.70]	50,52,571
29-Nov-2022	₹26.10	₹27.25	₹24.95	₹26.30	3.34% [₹0.85]	26,35,140
28-Nov-2022	₹23.55	₹25.95	₹23.55	₹25.45	8.07% [₹1.90]	14,07,023
25-Nov-2022	₹23.90	₹24.60	₹23.45	₹23.55	-0.42% [-₹0.10]	4,88,949
24-Nov-2022	₹23.50	₹24.50	₹23.50	₹23.65	-0.21% [-₹0.05]	3,25,356
23-Nov-2022	₹22.90	₹23.95	₹22.70	₹23.70	4.41% [₹1.00]	5,68,775
22-Nov-2022	₹22.90	₹23.25	₹22.60	₹22.70	-0.22% [-₹0.05]	2,28,761
21-Nov-2022	₹22.95	₹23.50	₹22.25	₹22.75	-0.87% [-₹0.20]	3,39,448
18-Nov-2022	₹24.00	₹24.40	₹22.65	₹22.95	-3.77% [-₹0.90]	4,57,009
17-Nov-2022	₹23.45	₹25.15	₹23.35	₹23.85	3.47% [₹0.80]	18,31,976
14-Nov-2022	₹20.60	₹21.10	₹20.40	₹20.95	1.70% [₹0.35]	1,04,922
11-Nov-2022	₹20.75	₹20.80	₹20.20	₹20.60	0.00% [₹0.00]	1,04,835
10-Nov-2022	₹21.00	₹21.15	₹20.50	₹20.60	-0.24% [-₹0.05]	85,864
09-Nov-2022	₹21.05	₹21.20	₹20.50	₹20.65	-0.72% [-₹0.15]	83,486
07-Nov-2022	₹21.15	₹21.30	₹20.70	₹20.80	-1.65% [-₹0.35]	66,445
04-Nov-2022	₹20.55	₹21.50	₹20.55	₹21.15	2.92% [₹0.60]	3,43,842
03-Nov-2022	₹19.85	₹21.20	₹19.75	₹20.55	3.27% [₹0.65]	3,27,006
31-Oct-2022	₹20.35	₹20.40	₹19.90	₹20.10	-0.25% [-₹0.05]	96,442
27-Oct-2022	₹20.10	₹20.35	₹19.25	₹19.90	0.25% [₹0.05]	1,24,017
25-Oct-2022	₹19.60	₹20.25	₹19.40	₹19.85	1.53% [₹0.30]	1,30,256
24-Oct-2022	₹19.75	₹19.75	₹19.50	₹19.55	0.00% [₹0.00]	85,183
20-Oct-2022	₹20.30	₹20.30	₹19.75	₹19.95	-1.72% [-₹0.35]	79,632
19-Oct-2022	₹20.00	₹20.60	₹19.70	₹20.30	1.75% [₹0.35]	1,25,991
18-Oct-2022	₹20.00	₹20.45	₹19.70	₹19.95	0.25% [₹0.05]	96,600
17-Oct-2022	₹19.95	₹20.10	₹19.70	₹19.90	0.25% [₹0.05]	31,951
14-Oct-2022	₹20.15	₹20.40	₹19.60	₹19.85	-0.25% [-₹0.05]	65,062
13-Oct-2022	₹20.15	₹20.15	₹19.80	₹19.90	-0.50% [-₹0.10]	26,865
12-Oct-2022	₹20.35	₹20.35	₹19.60	₹20.00	-0.99% [-₹0.20]	73,254
11-Oct-2022	₹20.55	₹20.55	₹20.05	₹20.20	-0.98% [-₹0.20]	85,281
10-Oct-2022	₹20.30	₹20.80	₹20.20	₹20.40	-0.24% [-₹0.05]	84,746
07-Oct-2022	₹20.50	₹20.80	₹20.10	₹20.45	0.49% [₹0.10]	1,66,593
06-Oct-2022	₹20.30	₹20.60	₹20.25	₹20.35	1.50% [₹0.30]	1,44,185
04-Oct-2022	₹20.15	₹20.40	₹20.00	₹20.05	0.50% [₹0.10]	1,13,135
03-Oct-2022	₹20.35	₹20.35	₹19.85	₹19.95	-1.24% [-₹0.25]	1,40,244
30-Sep-2022	₹20.40	₹20.50	₹19.80	₹20.20	-0.25% [-₹0.05]	81,997
29-Sep-2022	₹20.50	₹20.65	₹20.20	₹20.25	0.25% [₹0.05]	51,214
28-Sep-2022	₹20.10	₹20.70	₹20.05	₹20.20	-1.22% [-₹0.25]	67,734
26-Sep-2022	₹21.25	₹21.25	₹20.10	₹20.40	-2.86% [-₹0.60]	1,26,461
23-Sep-2022	₹21.55	₹21.85	₹20.80	₹21.00	-2.78% [-₹0.60]	1,18,239
22-Sep-2022	₹21.95	₹22.25	₹20.30	₹21.60	-1.59% [-₹0.35]	1,63,132
21-Sep-2022	₹22.25	₹22.60	₹21.85	₹21.95	-0.68% [-₹0.15]	1,11,171
20-Sep-2022	₹22.25	₹22.45	₹22.05	₹22.10	0.45% [₹0.10]	99,380
19-Sep-2022	₹22.30	₹22.45	₹22.00	₹22.00	-0.68% [-₹0.15]	87,575
16-Sep-2022	₹22.30	₹23.40	₹22.00	₹22.15	-0.67% [-₹0.15]	4,24,356
15-Sep-2022	₹22.30	₹22.85	₹22.10	₹22.30	0.00% [₹0.00]	1,40,256
14-Sep-2022	₹22.55	₹22.95	₹22.20	₹22.30	-3.04% [-₹0.70]	1,84,100
13-Sep-2022	₹22.00	₹23.50	₹22.00	₹23.00	4.55% [₹1.00]	7,70,681
12-Sep-2022	₹22.25	₹22.25	₹21.85	₹22.00	0.00% [₹0.00]	82,873
09-Sep-2022	₹22.25	₹22.55	₹21.80	₹22.00	-1.12% [-₹0.25]	1,03,269
08-Sep-2022	₹22.15	₹22.65	₹21.95	₹22.25	1.60% [₹0.35]	1,93,192
07-Sep-2022	₹21.80	₹22.30	₹21.80	₹21.90	0.23% [₹0.05]	1,00,197
06-Sep-2022	₹22.00	₹22.30	₹21.80	₹21.85	-1.35% [-₹0.30]	97,959
05-Sep-2022	₹22.25	₹22.45	₹22.00	₹22.15	0.45% [₹0.10]	1,11,176
02-Sep-2022	₹22.30	₹22.60	₹21.90	₹22.05	0.46% [₹0.10]	1,91,630
01-Sep-2022	₹21.85	₹22.30	₹21.80	₹21.95	-0.45% [-₹0.10]	1,04,547
30-Aug-2022	₹22.00	₹22.60	₹21.85	₹22.05	0.92% [₹0.20]	1,37,469
29-Aug-2022	₹21.80	₹21.95	₹21.25	₹21.85	-1.58% [-₹0.35]	90,938
26-Aug-2022	₹21.80	₹23.00	₹21.65	₹22.20	2.07% [₹0.45]	4,76,445
25-Aug-2022	₹21.60	₹21.85	₹21.50	₹21.75	0.93% [₹0.20]	72,274
24-Aug-2022	₹21.20	₹21.85	₹21.20	₹21.55	1.65% [₹0.35]	76,972
23-Aug-2022	₹21.15	₹21.60	₹21.05	₹21.20	0.95% [₹0.20]	1,43,879
22-Aug-2022	₹21.90	₹21.90	₹20.80	₹21.00	-3.23% [-₹0.70]	1,10,407
19-Aug-2022	₹21.55	₹22.10	₹21.55	₹21.70	0.70% [₹0.15]	1,70,261
18-Aug-2022	₹21.20	₹22.20	₹20.75	₹21.55	2.62% [₹0.55]	3,27,983
17-Aug-2022	₹21.05	₹21.20	₹20.90	₹21.00	0.24% [₹0.05]	1,83,524
16-Aug-2022	₹21.20	₹21.20	₹20.75	₹20.95	-0.95% [-₹0.20]	1,76,069
12-Aug-2022	₹21.15	₹21.30	₹21.00	₹21.15	1.20% [₹0.25]	52,369
11-Aug-2022	₹20.90	₹21.35	₹20.85	₹20.90	-0.48% [-₹0.10]	55,679
10-Aug-2022	₹21.10	₹21.25	₹20.45	₹21.00	0.72% [₹0.15]	1,37,589
05-Aug-2022	₹21.70	₹21.85	₹21.20	₹21.60	0.47% [₹0.10]	1,11,551
04-Aug-2022	₹21.90	₹22.40	₹21.25	₹21.50	-2.49% [-₹0.55]	1,93,226
03-Aug-2022	₹22.30	₹22.80	₹21.80	₹22.05	-0.90% [-₹0.20]	2,69,554
02-Aug-2022	₹21.00	₹23.00	₹21.00	₹22.25	5.70% [₹1.20]	10,21,290
01-Aug-2022	₹21.10	₹21.30	₹20.85	₹21.05	1.20% [₹0.25]	1,34,399
29-Jul-2022	₹20.60	₹21.30	₹20.45	₹20.80	1.71% [₹0.35]	2,48,340
28-Jul-2022	₹20.25	₹20.70	₹20.25	₹20.45	0.99% [₹0.20]	77,170
27-Jul-2022	₹20.90	₹20.90	₹20.05	₹20.25	-2.17% [-₹0.45]	1,90,794
26-Jul-2022	₹20.90	₹20.90	₹20.55	₹20.70	-0.96% [-₹0.20]	1,33,775
25-Jul-2022	₹21.05	₹21.35	₹20.55	₹20.90	-0.71% [-₹0.15]	49,866
22-Jul-2022	₹21.35	₹21.35	₹21.00	₹21.05	-0.71% [-₹0.15]	84,130
21-Jul-2022	₹21.20	₹21.40	₹20.80	₹21.20	0.71% [₹0.15]	1,06,925
20-Jul-2022	₹21.15	₹21.40	₹20.90	₹21.05	0.72% [₹0.15]	1,33,160
19-Jul-2022	₹20.95	₹21.70	₹20.55	₹20.90	-0.24% [-₹0.05]	1,62,204
18-Jul-2022	₹21.00	₹21.15	₹20.70	₹20.95	0.96% [₹0.20]	67,972
15-Jul-2022	₹21.15	₹21.15	₹20.05	₹20.75	-0.48% [-₹0.10]	99,394
14-Jul-2022	₹21.00	₹21.25	₹20.75	₹20.85	-0.48% [-₹0.10]	1,00,577
13-Jul-2022	₹21.30	₹21.75	₹20.75	₹20.95	-1.41% [-₹0.30]	1,10,689
12-Jul-2022	₹21.35	₹21.85	₹21.10	₹21.25	-0.70% [-₹0.15]	69,761
11-Jul-2022	₹21.25	₹21.50	₹20.90	₹21.40	0.71% [₹0.15]	28,415
08-Jul-2022	₹21.55	₹21.70	₹21.10	₹21.25	-0.23% [-₹0.05]	49,333
07-Jul-2022	₹21.10	₹21.85	₹20.90	₹21.30	2.16% [₹0.45]	2,14,691
06-Jul-2022	₹21.35	₹21.50	₹20.60	₹20.85	-1.18% [-₹0.25]	35,100
05-Jul-2022	₹21.30	₹21.50	₹21.00	₹21.10	0.48% [₹0.10]	23,748
04-Jul-2022	₹20.95	₹21.70	₹20.75	₹21.00	0.24% [₹0.05]	56,531
01-Jul-2022	₹20.85	₹21.15	₹20.45	₹20.95	-0.48% [-₹0.10]	54,122
30-Jun-2022	₹21.45	₹21.95	₹21.00	₹21.05	-1.41% [-₹0.30]	72,981
29-Jun-2022	₹20.90	₹22.55	₹20.20	₹21.35	2.15% [₹0.45]	2,53,731
28-Jun-2022	₹21.20	₹21.50	₹20.50	₹20.90	0.24% [₹0.05]	73,856
27-Jun-2022	₹21.50	₹21.70	₹20.60	₹20.85	0.00% [₹0.00]	73,753
24-Jun-2022	₹20.00	₹22.90	₹19.75	₹20.85	6.38% [₹1.25]	1,06,477
22-Jun-2022	₹19.85	₹20.15	₹19.30	₹19.45	-2.02% [-₹0.40]	85,644
21-Jun-2022	₹19.10	₹19.95	₹18.25	₹19.85	4.47% [₹0.85]	1,40,075
20-Jun-2022	₹19.55	₹19.75	₹18.75	₹19.00	-3.55% [-₹0.70]	1,87,888
17-Jun-2022	₹20.85	₹20.85	₹19.55	₹19.70	-3.67% [-₹0.75]	2,21,418
16-Jun-2022	₹21.35	₹21.75	₹20.30	₹20.45	-4.22% [-₹0.90]	1,30,529
15-Jun-2022	₹21.10	₹21.60	₹21.10	₹21.35	0.47% [₹0.10]	98,288
14-Jun-2022	₹21.50	₹21.55	₹21.05	₹21.25	-0.93% [-₹0.20]	67,454
13-Jun-2022	₹21.75	₹21.75	₹20.90	₹21.45	-0.46% [-₹0.10]	1,00,320
10-Jun-2022	₹21.25	₹22.05	₹21.25	₹21.55	-0.46% [-₹0.10]	78,401
09-Jun-2022	₹21.10	₹22.40	₹21.10	₹21.65	1.17% [₹0.25]	1,17,499
08-Jun-2022	₹21.90	₹21.90	₹20.00	₹21.40	-1.61% [-₹0.35]	1,50,097
07-Jun-2022	₹22.00	₹22.15	₹21.45	₹21.75	-1.58% [-₹0.35]	1,08,226
06-Jun-2022	₹22.20	₹22.30	₹21.70	₹22.10	-0.23% [-₹0.05]	1,40,218
03-Jun-2022	₹22.70	₹22.85	₹22.10	₹22.15	-1.34% [-₹0.30]	1,65,326
02-Jun-2022	₹22.40	₹22.55	₹21.90	₹22.45	1.13% [₹0.25]	97,094
01-Jun-2022	₹22.35	₹22.65	₹22.00	₹22.20	-0.67% [-₹0.15]	76,668
31-May-2022	₹21.80	₹22.80	₹21.80	₹22.35	-0.22% [-₹0.05]	1,82,363
30-May-2022	₹22.25	₹22.75	₹20.30	₹22.40	2.05% [₹0.45]	3,40,584
27-May-2022	₹22.00	₹22.50	₹21.75	₹21.95	0.00% [₹0.00]	1,81,937
26-May-2022	₹22.25	₹22.60	₹21.10	₹21.95	-0.23% [-₹0.05]	2,40,260
25-May-2022	₹23.35	₹23.40	₹21.85	₹22.00	-4.56% [-₹1.05]	1,77,917
24-May-2022	₹23.35	₹23.60	₹22.75	₹23.05	-1.28% [-₹0.30]	2,04,026
23-May-2022	₹23.35	₹24.25	₹23.20	₹23.35	-1.68% [-₹0.40]	67,830
20-May-2022	₹23.15	₹24.10	₹23.15	₹23.75	3.94% [₹0.90]	1,03,932
19-May-2022	₹23.35	₹23.75	₹22.70	₹22.85	-3.99% [-₹0.95]	1,51,104
18-May-2022	₹24.20	₹24.70	₹23.50	₹23.80	-0.63% [-₹0.15]	2,01,101
17-May-2022	₹23.30	₹24.20	₹23.20	₹23.95	3.90% [₹0.90]	1,72,929
16-May-2022	₹23.50	₹23.80	₹20.60	₹23.05	-0.43% [-₹0.10]	2,10,262
13-May-2022	₹22.55	₹23.90	₹22.55	₹23.15	3.81% [₹0.85]	4,68,764
12-May-2022	₹22.35	₹23.00	₹21.10	₹22.30	-0.67% [-₹0.15]	1,62,790
11-May-2022	₹23.15	₹23.55	₹21.00	₹22.45	-2.81% [-₹0.65]	3,63,784
10-May-2022	₹23.95	₹24.35	₹22.80	₹23.10	-3.35% [-₹0.80]	3,61,603
09-May-2022	₹24.65	₹24.65	₹23.75	₹23.90	-3.04% [-₹0.75]	3,09,798
06-May-2022	₹24.55	₹25.05	₹24.05	₹24.65	-1.79% [-₹0.45]	2,53,377
05-May-2022	₹25.55	₹26.00	₹25.00	₹25.10	-0.99% [-₹0.25]	2,12,884
04-May-2022	₹26.60	₹26.85	₹25.10	₹25.35	-3.24% [-₹0.85]	3,88,571
02-May-2022	₹25.50	₹26.95	₹25.45	₹26.20	1.16% [₹0.30]	4,03,258
29-Apr-2022	₹27.50	₹27.80	₹25.75	₹25.90	-4.43% [-₹1.20]	6,26,733
28-Apr-2022	₹29.15	₹29.35	₹26.65	₹27.10	-5.57% [-₹1.60]	6,79,135
27-Apr-2022	₹28.75	₹29.10	₹27.40	₹28.70	0.88% [₹0.25]	11,10,105
26-Apr-2022	₹28.05	₹29.90	₹27.85	₹28.45	3.45% [₹0.95]	20,14,767
25-Apr-2022	₹27.90	₹29.00	₹27.25	₹27.50	-3.34% [-₹0.95]	8,19,439
22-Apr-2022	₹27.60	₹29.20	₹27.60	₹28.45	0.35% [₹0.10]	11,61,697
21-Apr-2022	₹27.60	₹29.00	₹27.60	₹28.35	4.23% [₹1.15]	22,30,699
20-Apr-2022	₹26.00	₹27.90	₹25.30	₹27.20	6.25% [₹1.60]	18,18,631
19-Apr-2022	₹26.50	₹27.20	₹24.35	₹25.60	-2.29% [-₹0.60]	8,57,892
18-Apr-2022	₹26.20	₹27.00	₹25.40	₹26.20	0.00% [₹0.00]	10,39,834
13-Apr-2022	₹26.35	₹27.20	₹26.05	₹26.20	0.58% [₹0.15]	8,70,134
12-Apr-2022	₹25.50	₹26.85	₹25.00	₹26.05	2.96% [₹0.75]	11,96,809
11-Apr-2022	₹24.20	₹26.35	₹24.00	₹25.30	3.05% [₹0.75]	12,41,275
08-Apr-2022	₹25.65	₹25.70	₹24.35	₹24.55	-3.16% [-₹0.80]	4,48,445
07-Apr-2022	₹24.15	₹26.20	₹23.40	₹25.35	6.51% [₹1.55]	18,94,009
06-Apr-2022	₹22.05	₹24.25	₹21.75	₹23.80	7.94% [₹1.75]	16,72,596
05-Apr-2022	₹22.35	₹22.35	₹21.70	₹22.05	0.00% [₹0.00]	1,95,965
04-Apr-2022	₹21.75	₹22.30	₹21.45	₹22.05	4.75% [₹1.00]	3,37,858
01-Apr-2022	₹20.85	₹21.85	₹20.60	₹21.05	4.21% [₹0.85]	4,73,280
31-Mar-2022	₹21.20	₹21.20	₹20.00	₹20.20	-1.94% [-₹0.40]	3,14,902
30-Mar-2022	₹19.65	₹21.35	₹19.65	₹20.60	5.37% [₹1.05]	5,23,654
29-Mar-2022	₹20.30	₹20.70	₹19.35	₹19.55	-1.26% [-₹0.25]	6,53,418
28-Mar-2022	₹20.50	₹20.55	₹19.75	₹19.80	-2.70% [-₹0.55]	4,05,983
25-Mar-2022	₹20.90	₹21.00	₹20.30	₹20.35	-1.69% [-₹0.35]	3,13,863
24-Mar-2022	₹20.95	₹21.30	₹20.55	₹20.70	-0.48% [-₹0.10]	2,58,412
23-Mar-2022	₹21.25	₹21.50	₹20.75	₹20.80	-1.19% [-₹0.25]	2,12,127
22-Mar-2022	₹21.40	₹21.40	₹20.90	₹21.05	-0.47% [-₹0.10]	1,15,644
21-Mar-2022	₹21.95	₹21.95	₹21.05	₹21.15	-1.86% [-₹0.40]	1,13,496
17-Mar-2022	₹21.35	₹21.90	₹21.15	₹21.55	2.62% [₹0.55]	2,27,866
16-Mar-2022	₹21.45	₹21.45	₹20.90	₹21.00	0.00% [₹0.00]	1,99,494
15-Mar-2022	₹21.15	₹21.90	₹20.70	₹21.00	-0.71% [-₹0.15]	2,58,294
14-Mar-2022	₹21.95	₹22.10	₹20.90	₹21.15	-2.53% [-₹0.55]	2,24,934
11-Mar-2022	₹21.75	₹22.15	₹21.55	₹21.70	0.23% [₹0.05]	1,76,043
10-Mar-2022	₹22.35	₹22.70	₹21.50	₹21.65	-0.69% [-₹0.15]	1,74,191
09-Mar-2022	₹21.20	₹22.10	₹21.20	₹21.80	2.83% [₹0.60]	1,94,606
08-Mar-2022	₹20.95	₹21.40	₹20.55	₹21.20	2.66% [₹0.55]	2,10,705
04-Mar-2022	₹21.30	₹21.70	₹20.80	₹20.95	-2.10% [-₹0.45]	1,59,189
03-Mar-2022	₹21.45	₹22.10	₹21.20	₹21.40	-0.23% [-₹0.05]	1,48,226
02-Mar-2022	₹21.30	₹21.85	₹21.00	₹21.45	0.00% [₹0.00]	81,863
28-Feb-2022	₹21.95	₹21.95	₹21.10	₹21.45	-1.38% [-₹0.30]	1,69,540
25-Feb-2022	₹21.15	₹21.90	₹21.10	₹21.75	6.88% [₹1.40]	1,49,096
24-Feb-2022	₹22.00	₹22.40	₹20.15	₹20.35	-9.96% [-₹2.25]	2,79,983
23-Feb-2022	₹22.60	₹23.30	₹22.35	₹22.60	2.03% [₹0.45]	60,199
22-Feb-2022	₹22.70	₹22.75	₹21.15	₹22.15	-2.85% [-₹0.65]	2,29,469
21-Feb-2022	₹23.90	₹23.90	₹22.65	₹22.80	-3.80% [-₹0.90]	1,14,756
18-Feb-2022	₹23.95	₹24.10	₹23.70	₹23.70	-1.25% [-₹0.30]	59,942
17-Feb-2022	₹24.30	₹24.40	₹23.95	₹24.00	-0.41% [-₹0.10]	1,37,027
16-Feb-2022	₹24.35	₹24.70	₹23.65	₹24.10	0.84% [₹0.20]	1,44,078
15-Feb-2022	₹23.15	₹24.30	₹22.75	₹23.90	1.49% [₹0.35]	2,23,826
14-Feb-2022	₹24.10	₹25.10	₹23.15	₹23.55	-4.85% [-₹1.20]	2,63,736
11-Feb-2022	₹25.20	₹25.45	₹24.50	₹24.75	-2.94% [-₹0.75]	2,24,660
10-Feb-2022	₹26.00	₹26.00	₹25.20	₹25.50	0.00% [₹0.00]	1,39,992
09-Feb-2022	₹25.85	₹26.20	₹25.40	₹25.50	-0.97% [-₹0.25]	1,39,125
08-Feb-2022	₹26.45	₹26.45	₹25.60	₹25.75	-1.72% [-₹0.45]	1,50,721
07-Feb-2022	₹26.75	₹26.85	₹26.00	₹26.20	1.55% [₹0.40]	4,12,436
04-Feb-2022	₹25.95	₹26.20	₹25.70	₹25.80	0.19% [₹0.05]	1,44,673
03-Feb-2022	₹25.30	₹26.65	₹25.30	₹25.75	0.98% [₹0.25]	3,92,042
02-Feb-2022	₹25.70	₹26.10	₹25.25	₹25.50	0.39% [₹0.10]	2,15,767
01-Feb-2022	₹25.50	₹26.20	₹25.15	₹25.40	-0.39% [-₹0.10]	1,76,701
31-Jan-2022	₹26.10	₹26.70	₹25.35	₹25.50	-0.39% [-₹0.10]	1,84,164
28-Jan-2022	₹25.50	₹26.40	₹25.10	₹25.60	0.39% [₹0.10]	2,04,872
27-Jan-2022	₹25.65	₹26.05	₹24.95	₹25.50	0.39% [₹0.10]	2,18,267
25-Jan-2022	₹25.55	₹25.85	₹24.80	₹25.40	0.99% [₹0.25]	1,71,195
24-Jan-2022	₹26.05	₹26.50	₹24.90	₹25.15	-4.37% [-₹1.15]	2,89,044
21-Jan-2022	₹26.90	₹27.40	₹26.20	₹26.30	-2.59% [-₹0.70]	2,82,685
20-Jan-2022	₹26.70	₹27.45	₹26.60	₹27.00	1.50% [₹0.40]	2,15,263
19-Jan-2022	₹27.00	₹27.50	₹26.50	₹26.60	-1.48% [-₹0.40]	3,33,563
18-Jan-2022	₹27.85	₹28.40	₹26.55	₹27.00	-2.17% [-₹0.60]	5,66,688
17-Jan-2022	₹28.30	₹28.30	₹27.55	₹27.60	-1.43% [-₹0.40]	2,86,716
14-Jan-2022	₹27.50	₹28.80	₹27.10	₹28.00	1.82% [₹0.50]	8,25,237
13-Jan-2022	₹27.25	₹28.40	₹27.10	₹27.50	1.66% [₹0.45]	9,36,718
12-Jan-2022	₹28.25	₹28.25	₹27.00	₹27.05	-2.87% [-₹0.80]	3,46,743
11-Jan-2022	₹28.60	₹29.25	₹27.70	₹27.85	-2.11% [-₹0.60]	9,36,410
10-Jan-2022	₹27.20	₹29.45	₹26.70	₹28.45	6.36% [₹1.70]	25,62,524
07-Jan-2022	₹27.45	₹27.50	₹26.20	₹26.75	-0.93% [-₹0.25]	4,16,505
06-Jan-2022	₹27.00	₹27.70	₹26.55	₹27.00	-0.74% [-₹0.20]	4,77,276
05-Jan-2022	₹25.70	₹28.40	₹25.60	₹27.20	5.02% [₹1.30]	20,21,741
04-Jan-2022	₹26.50	₹26.75	₹25.65	₹25.90	-1.33% [-₹0.35]	4,32,469
03-Jan-2022	₹27.80	₹27.80	₹26.05	₹26.25	0.38% [₹0.10]	8,59,370
31-Dec-2021	₹25.25	₹26.70	₹25.05	₹26.15	4.81% [₹1.20]	5,98,884
30-Dec-2021	₹25.70	₹25.95	₹24.75	₹24.95	-3.29% [-₹0.85]	5,21,311
29-Dec-2021	₹26.60	₹27.55	₹25.25	₹25.80	-2.27% [-₹0.60]	9,72,636
28-Dec-2021	₹24.25	₹28.00	₹23.90	₹26.40	10.92% [₹2.60]	32,79,681
27-Dec-2021	₹23.70	₹24.70	₹23.35	₹23.80	1.28% [₹0.30]	3,20,493
24-Dec-2021	₹23.95	₹23.95	₹23.15	₹23.50	-0.63% [-₹0.15]	80,847
23-Dec-2021	₹23.15	₹24.00	₹22.90	₹23.65	3.73% [₹0.85]	3,90,305
22-Dec-2021	₹22.30	₹23.25	₹22.30	₹22.80	2.70% [₹0.60]	1,49,110
21-Dec-2021	₹22.90	₹23.40	₹21.90	₹22.20	0.00% [₹0.00]	2,41,780
20-Dec-2021	₹23.00	₹23.25	₹21.90	₹22.20	-4.10% [-₹0.95]	1,97,758
17-Dec-2021	₹23.45	₹24.00	₹23.05	₹23.15	-2.32% [-₹0.55]	1,71,784
16-Dec-2021	₹24.85	₹24.85	₹23.55	₹23.70	-2.67% [-₹0.65]	1,33,400
15-Dec-2021	₹24.80	₹25.20	₹24.25	₹24.35	-1.02% [-₹0.25]	2,26,892
14-Dec-2021	₹25.40	₹25.90	₹24.40	₹24.60	-2.77% [-₹0.70]	4,69,411
13-Dec-2021	₹23.50	₹26.00	₹23.50	₹25.30	6.75% [₹1.60]	11,30,471
10-Dec-2021	₹23.75	₹24.10	₹23.25	₹23.70	1.50% [₹0.35]	2,55,633
09-Dec-2021	₹23.40	₹23.65	₹23.20	₹23.35	0.00% [₹0.00]	1,77,045
08-Dec-2021	₹23.50	₹24.10	₹23.25	₹23.35	0.65% [₹0.15]	2,37,415
07-Dec-2021	₹23.80	₹23.80	₹23.05	₹23.20	-0.22% [-₹0.05]	1,46,754
06-Dec-2021	₹23.40	₹24.25	₹22.80	₹23.25	1.97% [₹0.45]	3,39,060
03-Dec-2021	₹22.35	₹23.30	₹22.10	₹22.80	2.70% [₹0.60]	3,07,594
02-Dec-2021	₹21.80	₹22.55	₹21.65	₹22.20	0.91% [₹0.20]	1,37,912
01-Dec-2021	₹22.40	₹22.40	₹21.80	₹22.00	-0.45% [-₹0.10]	99,709