Angel One Limited [ANGELONE]

Financial Services

31-Mar-2023

Open : ₹1,158.00

High : ₹1,181.00

Low : ₹1,155.20

Close : ₹1,162.85
-0.03% [-₹0.40]

Moving Average

Name	Value	Action
Simple Moving Average (9)	1134.72	Buy
Simple Moving Average (21)	1109.22	Buy
Simple Moving Average (25)	1099.20	Buy
Simple Moving Average (50)	1140.58	Buy
Simple Moving Average (100)	1285.29	Sell
Simple Moving Average (200)	1339.81	Sell

Name	Value	Action
Exponential Moving Average (9)	1137.19	Buy
Exponential Moving Average (21)	1122.89	Buy
Exponential Moving Average (25)	1124.03	Buy
Exponential Moving Average (50)	1159.59	Buy
Exponential Moving Average (100)	1235.89	Sell
Exponential Moving Average (200)	1304.40	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	1177.04	-	-
R3	1203.30	1192.15	1169.94	1201.55	-
R2	1192.15	1182.29	1167.58	1191.27	-
R1	1177.50	1176.21	1165.21	1175.75	1184.82
P	1166.35	1166.35	1166.35	1165.47	1170.01
S1	1151.70	1156.49	1160.48	1149.95	1159.02
S2	1140.55	1150.41	1158.12	1191.27	-
S3	1125.90	1140.55	1155.75	1124.15	-
S4	-	-	1148.66	-	-

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	₹1,158.00	₹1,181.00	₹1,155.20	₹1,162.85	-0.03% [-₹0.40]	4,06,105
29-Mar-2023	₹1,139.95	₹1,176.70	₹1,133.10	₹1,163.25	2.15% [₹24.45]	4,68,477
28-Mar-2023	₹1,125.00	₹1,149.85	₹1,122.25	₹1,138.80	1.19% [₹13.40]	3,27,666
27-Mar-2023	₹1,135.00	₹1,140.35	₹1,114.25	₹1,125.40	-0.58% [-₹6.55]	3,93,607
24-Mar-2023	₹1,180.50	₹1,205.00	₹1,115.10	₹1,131.95	-4.23% [-₹49.95]	14,45,850
23-Mar-2023	₹1,135.05	₹1,195.65	₹1,118.05	₹1,181.90	3.93% [₹44.70]	10,37,918
22-Mar-2023	₹1,103.00	₹1,141.00	₹1,102.00	₹1,137.20	4.16% [₹45.40]	4,52,607
21-Mar-2023	₹1,089.95	₹1,102.85	₹1,072.00	₹1,091.80	1.16% [₹12.50]	1,97,883
20-Mar-2023	₹1,010.00	₹1,129.50	₹1,010.00	₹1,079.30	-1.63% [-₹17.85]	2,61,934
17-Mar-2023	₹1,060.00	₹1,105.00	₹1,050.25	₹1,097.15	4.97% [₹51.90]	5,04,174
16-Mar-2023	₹1,077.65	₹1,090.00	₹1,040.75	₹1,045.25	-2.52% [-₹27.00]	4,26,301
15-Mar-2023	₹1,086.65	₹1,130.90	₹1,057.65	₹1,072.25	0.14% [₹1.45]	7,57,224
14-Mar-2023	₹1,087.90	₹1,096.95	₹1,061.00	₹1,070.80	-1.59% [-₹17.25]	2,95,199
13-Mar-2023	₹1,142.95	₹1,144.85	₹1,073.60	₹1,088.05	-4.80% [-₹54.90]	4,61,467
10-Mar-2023	₹1,108.55	₹1,166.00	₹1,102.20	₹1,142.95	2.03% [₹22.70]	8,63,567
09-Mar-2023	₹1,141.70	₹1,144.75	₹1,111.00	₹1,120.25	-1.49% [-₹16.95]	2,78,567
08-Mar-2023	₹1,122.10	₹1,143.00	₹1,114.35	₹1,137.20	1.35% [₹15.10]	3,43,984
06-Mar-2023	₹1,130.00	₹1,158.00	₹1,111.00	₹1,122.10	0.04% [₹0.40]	8,30,381
03-Mar-2023	₹1,066.05	₹1,149.00	₹1,066.05	₹1,121.70	5.75% [₹61.00]	19,01,929
02-Mar-2023	₹1,008.05	₹1,095.05	₹1,006.50	₹1,060.70	5.77% [₹57.85]	15,57,519
01-Mar-2023	₹1,024.65	₹1,026.55	₹999.00	₹1,002.85	-1.64% [-₹16.70]	5,53,777
28-Feb-2023	₹1,010.00	₹1,035.80	₹1,010.00	₹1,019.55	-1.63% [-₹16.90]	4,05,670
27-Feb-2023	₹1,064.30	₹1,068.95	₹1,029.55	₹1,036.45	-2.14% [-₹22.65]	2,82,607
24-Feb-2023	₹1,076.60	₹1,081.00	₹1,042.40	₹1,059.10	-1.13% [-₹12.10]	2,85,211
23-Feb-2023	₹1,085.00	₹1,085.85	₹1,042.50	₹1,071.20	-0.50% [-₹5.40]	2,43,116
22-Feb-2023	₹1,073.95	₹1,089.00	₹1,069.05	₹1,076.60	0.13% [₹1.40]	2,02,023
21-Feb-2023	₹1,094.00	₹1,111.35	₹1,069.55	₹1,075.20	-1.38% [-₹15.05]	4,08,000
20-Feb-2023	₹1,121.25	₹1,121.25	₹1,085.00	₹1,090.25	-1.89% [-₹21.00]	3,17,277
17-Feb-2023	₹1,106.00	₹1,120.00	₹1,096.30	₹1,111.25	-1.86% [-₹21.05]	3,54,192
16-Feb-2023	₹1,132.05	₹1,139.70	₹1,128.10	₹1,132.30	0.52% [₹5.90]	1,06,658
15-Feb-2023	₹1,120.00	₹1,132.35	₹1,109.70	₹1,126.40	0.63% [₹7.05]	1,19,793
14-Feb-2023	₹1,140.10	₹1,144.00	₹1,110.00	₹1,119.35	-1.37% [-₹15.50]	1,50,983
13-Feb-2023	₹1,142.40	₹1,146.90	₹1,124.45	₹1,134.85	-0.16% [-₹1.85]	1,22,979
10-Feb-2023	₹1,129.15	₹1,160.00	₹1,125.00	₹1,136.70	1.08% [₹12.15]	3,96,062
09-Feb-2023	₹1,175.00	₹1,176.00	₹1,120.00	₹1,124.55	-3.05% [-₹35.35]	4,34,915
08-Feb-2023	₹1,167.85	₹1,182.60	₹1,157.00	₹1,159.90	-0.68% [-₹7.95]	2,90,645
07-Feb-2023	₹1,205.05	₹1,207.85	₹1,165.00	₹1,167.85	-2.60% [-₹31.20]	2,19,615
06-Feb-2023	₹1,210.95	₹1,212.70	₹1,195.00	₹1,199.05	-1.18% [-₹14.35]	1,07,954
03-Feb-2023	₹1,219.10	₹1,239.80	₹1,202.75	₹1,213.40	0.03% [₹0.40]	1,92,530
02-Feb-2023	₹1,207.00	₹1,240.00	₹1,202.00	₹1,213.00	0.73% [₹8.85]	1,39,878
01-Feb-2023	₹1,245.00	₹1,266.85	₹1,187.00	₹1,204.15	-1.91% [-₹23.45]	3,28,247
31-Jan-2023	₹1,208.30	₹1,245.00	₹1,197.55	₹1,227.60	2.60% [₹31.15]	4,31,900
30-Jan-2023	₹1,181.80	₹1,218.55	₹1,168.10	₹1,196.45	1.24% [₹14.65]	3,35,447
27-Jan-2023	₹1,235.00	₹1,247.55	₹1,164.65	₹1,181.80	-5.58% [-₹69.85]	4,48,833
25-Jan-2023	₹1,274.95	₹1,276.45	₹1,243.60	₹1,251.65	-1.68% [-₹21.45]	1,48,361
24-Jan-2023	₹1,290.95	₹1,301.85	₹1,270.00	₹1,273.10	-1.86% [-₹24.15]	1,16,098
23-Jan-2023	₹1,306.30	₹1,311.00	₹1,292.20	₹1,297.25	0.13% [₹1.70]	2,12,286
20-Jan-2023	₹1,280.00	₹1,305.45	₹1,275.45	₹1,295.55	1.60% [₹20.40]	3,59,867
19-Jan-2023	₹1,265.50	₹1,280.45	₹1,265.50	₹1,275.15	0.76% [₹9.65]	3,82,075
18-Jan-2023	₹1,295.00	₹1,299.30	₹1,254.25	₹1,265.50	-2.12% [-₹27.40]	3,98,469
17-Jan-2023	₹1,325.00	₹1,329.90	₹1,285.05	₹1,292.90	-1.76% [-₹23.10]	6,87,270
16-Jan-2023	₹1,319.00	₹1,330.00	₹1,307.00	₹1,316.00	0.84% [₹10.90]	4,54,919
13-Jan-2023	₹1,290.00	₹1,310.00	₹1,276.00	₹1,305.10	1.74% [₹22.35]	2,96,204
12-Jan-2023	₹1,290.55	₹1,307.00	₹1,276.05	₹1,282.75	-0.02% [-₹0.25]	2,78,181
11-Jan-2023	₹1,285.10	₹1,298.90	₹1,280.10	₹1,283.00	-0.02% [-₹0.25]	1,82,110
10-Jan-2023	₹1,291.35	₹1,299.35	₹1,276.00	₹1,283.25	-0.13% [-₹1.65]	2,01,747
09-Jan-2023	₹1,305.00	₹1,306.20	₹1,281.00	₹1,284.90	0.33% [₹4.20]	3,08,628
06-Jan-2023	₹1,320.00	₹1,324.70	₹1,275.00	₹1,280.70	-2.35% [-₹30.80]	3,29,259
05-Jan-2023	₹1,342.60	₹1,345.00	₹1,299.00	₹1,311.50	-1.58% [-₹21.05]	2,92,410
04-Jan-2023	₹1,348.00	₹1,368.75	₹1,322.00	₹1,332.55	1.29% [₹16.95]	8,74,907
03-Jan-2023	₹1,330.00	₹1,336.50	₹1,312.00	₹1,315.60	-0.08% [-₹1.00]	2,10,810
02-Jan-2023	₹1,320.25	₹1,327.65	₹1,293.00	₹1,316.60	0.40% [₹5.25]	2,16,569
30-Dec-2022	₹1,347.50	₹1,347.50	₹1,306.45	₹1,311.35	-1.65% [-₹22.00]	3,42,927
29-Dec-2022	₹1,290.00	₹1,338.35	₹1,290.00	₹1,333.35	2.29% [₹29.90]	3,31,425
28-Dec-2022	₹1,315.00	₹1,317.85	₹1,295.00	₹1,303.45	-0.68% [-₹8.95]	1,53,403
27-Dec-2022	₹1,306.80	₹1,328.45	₹1,302.00	₹1,312.40	1.15% [₹14.90]	2,33,247
26-Dec-2022	₹1,251.85	₹1,308.00	₹1,242.00	₹1,297.50	4.17% [₹51.90]	3,49,857
23-Dec-2022	₹1,315.50	₹1,315.50	₹1,230.20	₹1,245.60	-6.17% [-₹81.90]	3,77,474
22-Dec-2022	₹1,323.00	₹1,345.00	₹1,276.30	₹1,327.50	2.77% [₹35.80]	7,58,450
21-Dec-2022	₹1,385.00	₹1,385.00	₹1,279.05	₹1,291.70	-5.61% [-₹76.80]	7,57,119
20-Dec-2022	₹1,435.00	₹1,439.95	₹1,359.90	₹1,368.50	-4.03% [-₹57.50]	6,31,774
19-Dec-2022	₹1,466.15	₹1,487.95	₹1,420.00	₹1,426.00	-2.25% [-₹32.85]	3,91,054
16-Dec-2022	₹1,489.05	₹1,498.90	₹1,455.55	₹1,458.85	-1.88% [-₹27.90]	2,66,558
15-Dec-2022	₹1,529.85	₹1,535.05	₹1,481.00	₹1,486.75	-2.59% [-₹39.50]	1,96,456
14-Dec-2022	₹1,531.90	₹1,543.95	₹1,511.00	₹1,526.25	-0.29% [-₹4.50]	3,05,659
13-Dec-2022	₹1,489.95	₹1,554.55	₹1,489.00	₹1,530.75	3.23% [₹47.95]	4,79,246
12-Dec-2022	₹1,500.00	₹1,514.65	₹1,476.10	₹1,482.80	-1.54% [-₹23.20]	1,43,487
09-Dec-2022	₹1,523.70	₹1,534.90	₹1,496.50	₹1,506.00	-0.84% [-₹12.80]	1,87,019
08-Dec-2022	₹1,539.80	₹1,542.00	₹1,507.10	₹1,518.80	-1.14% [-₹17.45]	1,45,887
07-Dec-2022	₹1,570.00	₹1,575.45	₹1,525.00	₹1,536.25	-2.02% [-₹31.60]	1,68,887
06-Dec-2022	₹1,541.80	₹1,575.00	₹1,536.30	₹1,567.85	1.69% [₹26.05]	3,57,990
05-Dec-2022	₹1,589.90	₹1,594.85	₹1,525.00	₹1,541.80	-4.78% [-₹77.35]	5,34,338
02-Dec-2022	₹1,619.00	₹1,622.55	₹1,593.10	₹1,619.15	0.59% [₹9.45]	2,83,252
01-Dec-2022	₹1,605.15	₹1,622.65	₹1,602.00	₹1,609.70	0.79% [₹12.55]	5,27,797
30-Nov-2022	₹1,593.00	₹1,623.50	₹1,585.00	₹1,597.15	0.87% [₹13.70]	4,54,247
29-Nov-2022	₹1,585.30	₹1,616.70	₹1,578.50	₹1,583.45	0.38% [₹6.00]	4,34,709
28-Nov-2022	₹1,544.35	₹1,584.85	₹1,533.15	₹1,577.45	2.66% [₹40.80]	4,70,013
25-Nov-2022	₹1,502.90	₹1,540.00	₹1,491.00	₹1,536.65	2.76% [₹41.25]	4,02,419
24-Nov-2022	₹1,449.25	₹1,505.00	₹1,449.00	₹1,495.40	3.71% [₹53.45]	3,90,826
23-Nov-2022	₹1,478.50	₹1,495.95	₹1,430.20	₹1,441.95	-1.98% [-₹29.15]	3,16,730
22-Nov-2022	₹1,485.90	₹1,513.85	₹1,457.15	₹1,471.10	-0.95% [-₹14.10]	2,58,774
21-Nov-2022	₹1,519.80	₹1,539.85	₹1,471.10	₹1,485.20	-2.13% [-₹32.35]	2,31,171
18-Nov-2022	₹1,518.60	₹1,540.00	₹1,511.20	₹1,517.55	-0.07% [-₹1.05]	2,58,809
17-Nov-2022	₹1,530.00	₹1,540.95	₹1,510.00	₹1,518.60	-1.11% [-₹17.10]	2,15,867
14-Nov-2022	₹1,442.80	₹1,528.90	₹1,425.20	₹1,513.00	5.35% [₹76.90]	5,35,616
11-Nov-2022	₹1,482.95	₹1,502.85	₹1,430.75	₹1,436.10	-2.67% [-₹39.45]	2,82,284
10-Nov-2022	₹1,518.00	₹1,518.00	₹1,466.10	₹1,475.55	-2.84% [-₹43.20]	2,32,017
09-Nov-2022	₹1,569.00	₹1,569.00	₹1,510.20	₹1,518.75	-2.11% [-₹32.70]	2,94,558
07-Nov-2022	₹1,577.00	₹1,590.80	₹1,544.40	₹1,551.45	-1.42% [-₹22.40]	1,93,064
04-Nov-2022	₹1,560.00	₹1,582.85	₹1,546.85	₹1,573.85	-0.58% [-₹9.20]	2,10,511
03-Nov-2022	₹1,595.00	₹1,603.60	₹1,566.00	₹1,583.05	-1.17% [-₹18.70]	1,86,595
31-Oct-2022	₹1,635.00	₹1,635.00	₹1,594.00	₹1,602.65	-1.93% [-₹31.60]	3,18,009
27-Oct-2022	₹1,614.80	₹1,655.95	₹1,603.65	₹1,621.20	0.73% [₹11.75]	4,79,436
25-Oct-2022	₹1,622.00	₹1,624.80	₹1,593.15	₹1,609.45	-0.56% [-₹9.10]	3,70,393
24-Oct-2022	₹1,620.00	₹1,625.00	₹1,607.00	₹1,618.55	0.51% [₹8.20]	2,49,098
20-Oct-2022	₹1,590.00	₹1,620.00	₹1,583.00	₹1,614.55	0.26% [₹4.15]	4,50,075
19-Oct-2022	₹1,615.10	₹1,630.00	₹1,591.10	₹1,610.40	0.21% [₹3.35]	5,72,811
18-Oct-2022	₹1,633.90	₹1,636.95	₹1,543.55	₹1,607.05	-1.15% [-₹18.70]	8,26,157
17-Oct-2022	₹1,636.60	₹1,648.00	₹1,601.15	₹1,625.75	-1.45% [-₹23.85]	7,46,808
14-Oct-2022	₹1,648.80	₹1,674.00	₹1,620.15	₹1,649.60	3.86% [₹61.25]	30,31,645
13-Oct-2022	₹1,593.40	₹1,605.00	₹1,562.55	₹1,588.35	-0.01% [-₹0.10]	6,47,108
12-Oct-2022	₹1,578.85	₹1,612.00	₹1,572.40	₹1,588.45	1.31% [₹20.55]	11,18,264
11-Oct-2022	₹1,614.95	₹1,614.95	₹1,560.00	₹1,567.90	-2.66% [-₹42.80]	6,91,870
10-Oct-2022	₹1,508.00	₹1,618.90	₹1,495.20	₹1,610.70	5.48% [₹83.75]	13,60,171
07-Oct-2022	₹1,540.50	₹1,540.50	₹1,515.00	₹1,526.95	-0.88% [-₹13.55]	3,26,412
06-Oct-2022	₹1,547.45	₹1,568.00	₹1,512.60	₹1,540.50	0.54% [₹8.35]	7,90,251
04-Oct-2022	₹1,442.00	₹1,550.00	₹1,430.75	₹1,532.15	12.35% [₹168.40]	26,99,657
03-Oct-2022	₹1,368.85	₹1,378.40	₹1,339.35	₹1,363.75	0.13% [₹1.75]	2,30,234
30-Sep-2022	₹1,335.95	₹1,378.00	₹1,309.80	₹1,362.00	2.46% [₹32.70]	2,97,023
29-Sep-2022	₹1,332.00	₹1,359.00	₹1,315.50	₹1,329.30	1.61% [₹21.10]	2,67,681
28-Sep-2022	₹1,350.00	₹1,379.60	₹1,300.00	₹1,308.20	-3.90% [-₹53.10]	4,16,912
26-Sep-2022	₹1,487.20	₹1,487.20	₹1,351.05	₹1,382.80	-7.31% [-₹109.10]	5,48,610
23-Sep-2022	₹1,508.00	₹1,526.90	₹1,488.00	₹1,491.90	-1.00% [-₹15.10]	1,55,282
22-Sep-2022	₹1,537.80	₹1,537.80	₹1,495.10	₹1,507.00	-1.51% [-₹23.10]	3,24,775
21-Sep-2022	₹1,574.40	₹1,579.00	₹1,515.55	₹1,530.10	-2.34% [-₹36.60]	2,66,969
20-Sep-2022	₹1,600.00	₹1,600.00	₹1,556.00	₹1,566.70	-0.34% [-₹5.40]	3,25,169
19-Sep-2022	₹1,563.00	₹1,600.95	₹1,532.10	₹1,572.10	0.29% [₹4.60]	3,58,025
16-Sep-2022	₹1,575.00	₹1,601.75	₹1,530.50	₹1,567.50	-1.02% [-₹16.10]	4,57,788
15-Sep-2022	₹1,570.90	₹1,631.00	₹1,570.00	₹1,583.60	1.31% [₹20.55]	6,06,694
14-Sep-2022	₹1,507.00	₹1,583.90	₹1,507.00	₹1,563.05	0.79% [₹12.20]	3,77,423
13-Sep-2022	₹1,595.00	₹1,600.05	₹1,530.00	₹1,550.85	-2.71% [-₹43.15]	4,00,732
12-Sep-2022	₹1,580.00	₹1,604.20	₹1,563.05	₹1,594.00	0.72% [₹11.45]	4,96,279
09-Sep-2022	₹1,613.85	₹1,615.20	₹1,563.00	₹1,582.55	-0.77% [-₹12.25]	11,04,431
08-Sep-2022	₹1,527.85	₹1,615.00	₹1,495.00	₹1,594.80	7.27% [₹108.15]	25,27,666
07-Sep-2022	₹1,388.45	₹1,511.00	₹1,385.70	₹1,486.65	7.18% [₹99.60]	15,43,679
06-Sep-2022	₹1,350.95	₹1,433.80	₹1,347.65	₹1,387.05	3.50% [₹46.90]	12,83,863
05-Sep-2022	₹1,340.00	₹1,369.00	₹1,332.00	₹1,340.15	0.98% [₹13.05]	5,91,103
02-Sep-2022	₹1,324.60	₹1,357.75	₹1,321.00	₹1,327.10	0.82% [₹10.80]	2,79,333
01-Sep-2022	₹1,300.00	₹1,332.00	₹1,297.55	₹1,316.30	0.69% [₹9.00]	2,96,307
30-Aug-2022	₹1,307.45	₹1,320.00	₹1,297.85	₹1,307.30	1.21% [₹15.65]	2,73,393
29-Aug-2022	₹1,275.00	₹1,303.00	₹1,272.35	₹1,291.65	-3.10% [-₹41.30]	3,25,791
26-Aug-2022	₹1,326.00	₹1,364.00	₹1,321.00	₹1,332.95	1.09% [₹14.40]	6,61,766
25-Aug-2022	₹1,279.35	₹1,325.00	₹1,270.85	₹1,318.55	4.26% [₹53.85]	6,29,330
24-Aug-2022	₹1,287.85	₹1,303.60	₹1,258.15	₹1,264.70	-1.11% [-₹14.20]	2,89,299
23-Aug-2022	₹1,266.60	₹1,298.20	₹1,264.00	₹1,278.90	-1.09% [-₹14.15]	2,97,064
22-Aug-2022	₹1,280.00	₹1,312.50	₹1,275.00	₹1,293.05	-0.15% [-₹2.00]	3,11,406
19-Aug-2022	₹1,322.00	₹1,340.00	₹1,285.05	₹1,295.05	-2.71% [-₹36.10]	3,58,052
18-Aug-2022	₹1,326.00	₹1,354.00	₹1,310.80	₹1,331.15	0.88% [₹11.65]	5,62,139
17-Aug-2022	₹1,292.45	₹1,325.00	₹1,287.20	₹1,319.50	2.55% [₹32.85]	5,68,570
16-Aug-2022	₹1,288.00	₹1,304.90	₹1,271.95	₹1,286.65	0.34% [₹4.40]	4,15,090
12-Aug-2022	₹1,295.00	₹1,308.00	₹1,270.00	₹1,282.25	-2.01% [-₹26.30]	3,19,596
11-Aug-2022	₹1,280.00	₹1,313.35	₹1,255.00	₹1,308.55	3.51% [₹44.40]	6,59,984
10-Aug-2022	₹1,289.25	₹1,296.75	₹1,256.00	₹1,264.15	-1.83% [-₹23.60]	3,16,931
05-Aug-2022	₹1,268.00	₹1,287.00	₹1,260.00	₹1,270.60	1.39% [₹17.40]	4,27,048
04-Aug-2022	₹1,325.00	₹1,327.30	₹1,242.20	₹1,253.20	-4.56% [-₹59.90]	9,09,859
03-Aug-2022	₹1,365.00	₹1,379.50	₹1,288.95	₹1,313.10	-3.01% [-₹40.80]	4,43,072
02-Aug-2022	₹1,365.25	₹1,370.00	₹1,336.35	₹1,353.90	-0.35% [-₹4.70]	3,89,121
01-Aug-2022	₹1,380.00	₹1,387.70	₹1,351.05	₹1,358.60	-0.60% [-₹8.20]	3,47,599
29-Jul-2022	₹1,385.00	₹1,389.90	₹1,356.70	₹1,366.80	0.07% [₹0.95]	4,60,795
28-Jul-2022	₹1,363.25	₹1,388.95	₹1,355.05	₹1,365.85	1.57% [₹21.10]	3,99,078
27-Jul-2022	₹1,350.00	₹1,357.60	₹1,322.50	₹1,344.75	-0.34% [-₹4.60]	3,62,079
26-Jul-2022	₹1,421.30	₹1,421.30	₹1,335.00	₹1,349.35	-4.58% [-₹64.70]	4,09,149
25-Jul-2022	₹1,449.00	₹1,456.65	₹1,401.70	₹1,414.05	-2.44% [-₹35.35]	5,12,962
22-Jul-2022	₹1,400.00	₹1,469.00	₹1,400.00	₹1,449.40	4.40% [₹61.15]	13,40,162
21-Jul-2022	₹1,334.00	₹1,418.00	₹1,325.00	₹1,388.25	3.43% [₹46.05]	6,54,349
20-Jul-2022	₹1,303.80	₹1,363.45	₹1,300.15	₹1,342.20	4.56% [₹58.55]	12,63,076
19-Jul-2022	₹1,280.40	₹1,295.00	₹1,264.30	₹1,283.65	-0.28% [-₹3.65]	4,34,989
18-Jul-2022	₹1,317.90	₹1,317.95	₹1,279.05	₹1,287.30	0.34% [₹4.30]	5,15,212
15-Jul-2022	₹1,278.55	₹1,308.35	₹1,260.20	₹1,283.00	-2.22% [-₹29.15]	8,09,858
14-Jul-2022	₹1,325.00	₹1,338.00	₹1,302.00	₹1,312.15	0.13% [₹1.70]	5,06,394
13-Jul-2022	₹1,331.00	₹1,371.00	₹1,301.00	₹1,310.45	-1.09% [-₹14.40]	7,62,991
12-Jul-2022	₹1,300.00	₹1,335.45	₹1,295.00	₹1,324.85	1.33% [₹17.45]	5,22,324
11-Jul-2022	₹1,283.00	₹1,324.00	₹1,279.00	₹1,307.40	1.38% [₹17.85]	4,64,350
08-Jul-2022	₹1,315.00	₹1,322.85	₹1,285.10	₹1,289.55	-0.80% [-₹10.45]	4,82,277
07-Jul-2022	₹1,265.10	₹1,310.00	₹1,247.45	₹1,300.00	4.13% [₹51.55]	5,68,760
06-Jul-2022	₹1,264.60	₹1,274.80	₹1,222.00	₹1,248.45	-0.68% [-₹8.60]	6,13,760
05-Jul-2022	₹1,273.45	₹1,304.50	₹1,252.00	₹1,257.05	-0.51% [-₹6.45]	7,00,245
04-Jul-2022	₹1,215.00	₹1,275.00	₹1,215.00	₹1,263.50	4.31% [₹52.25]	9,28,727
01-Jul-2022	₹1,202.00	₹1,228.00	₹1,185.00	₹1,211.25	0.42% [₹5.05]	4,14,524
30-Jun-2022	₹1,209.00	₹1,237.00	₹1,200.05	₹1,206.20	0.37% [₹4.45]	4,00,754
29-Jun-2022	₹1,196.10	₹1,227.80	₹1,191.00	₹1,201.75	-2.29% [-₹28.20]	3,24,179
28-Jun-2022	₹1,230.80	₹1,247.00	₹1,201.00	₹1,229.95	-1.31% [-₹16.30]	5,28,123
27-Jun-2022	₹1,219.00	₹1,259.00	₹1,201.60	₹1,246.25	5.86% [₹69.00]	9,91,063
24-Jun-2022	₹1,159.95	₹1,185.00	₹1,152.00	₹1,177.25	3.05% [₹34.85]	5,82,921
22-Jun-2022	₹1,155.00	₹1,172.00	₹1,100.05	₹1,148.45	-1.36% [-₹15.80]	9,51,940
21-Jun-2022	₹1,137.00	₹1,184.45	₹1,103.00	₹1,164.25	6.14% [₹67.35]	10,49,168
20-Jun-2022	₹1,211.30	₹1,214.00	₹1,066.00	₹1,096.90	-8.26% [-₹98.75]	14,02,391
17-Jun-2022	₹1,216.00	₹1,236.60	₹1,175.05	₹1,195.65	-2.17% [-₹26.55]	9,40,787
16-Jun-2022	₹1,294.00	₹1,329.00	₹1,200.00	₹1,222.20	-3.46% [-₹43.80]	12,59,273
15-Jun-2022	₹1,315.00	₹1,340.00	₹1,252.30	₹1,266.00	-2.13% [-₹27.55]	9,30,815
14-Jun-2022	₹1,350.00	₹1,372.85	₹1,286.90	₹1,293.55	-4.34% [-₹58.65]	7,00,748
13-Jun-2022	₹1,400.00	₹1,408.80	₹1,341.00	₹1,352.20	-7.05% [-₹102.50]	7,34,498
10-Jun-2022	₹1,460.00	₹1,481.95	₹1,440.00	₹1,454.70	-1.68% [-₹24.85]	3,20,720
09-Jun-2022	₹1,465.00	₹1,504.00	₹1,458.70	₹1,479.55	0.32% [₹4.65]	5,00,802
08-Jun-2022	₹1,494.00	₹1,520.00	₹1,450.10	₹1,474.90	-0.43% [-₹6.30]	7,56,242
07-Jun-2022	₹1,435.00	₹1,504.00	₹1,432.80	₹1,481.20	1.89% [₹27.45]	6,84,326
06-Jun-2022	₹1,486.00	₹1,486.00	₹1,430.00	₹1,453.75	-2.28% [-₹33.85]	4,05,708
03-Jun-2022	₹1,497.00	₹1,555.70	₹1,480.00	₹1,487.60	0.59% [₹8.75]	10,21,588
02-Jun-2022	₹1,493.70	₹1,507.80	₹1,465.80	₹1,478.85	-1.02% [-₹15.30]	5,84,244
01-Jun-2022	₹1,490.25	₹1,538.00	₹1,463.95	₹1,494.15	1.26% [₹18.65]	14,93,347
31-May-2022	₹1,420.00	₹1,498.65	₹1,400.55	₹1,475.50	4.03% [₹57.15]	12,62,001
30-May-2022	₹1,358.00	₹1,430.00	₹1,351.00	₹1,418.35	6.72% [₹89.30]	10,96,347
27-May-2022	₹1,334.00	₹1,387.50	₹1,321.25	₹1,329.05	1.54% [₹20.10]	7,90,092
26-May-2022	₹1,334.00	₹1,345.00	₹1,273.65	₹1,308.95	-0.38% [-₹4.95]	6,75,596
25-May-2022	₹1,424.95	₹1,437.90	₹1,272.00	₹1,313.90	-7.59% [-₹107.90]	11,23,948
24-May-2022	₹1,421.40	₹1,456.00	₹1,406.00	₹1,421.80	0.68% [₹9.55]	5,80,044
23-May-2022	₹1,447.00	₹1,461.95	₹1,401.90	₹1,412.25	-1.76% [-₹25.25]	3,93,910
20-May-2022	₹1,510.00	₹1,520.00	₹1,421.00	₹1,437.50	-0.75% [-₹10.85]	11,92,210
19-May-2022	₹1,470.00	₹1,470.00	₹1,428.00	₹1,448.35	-5.00% [-₹76.30]	8,80,010
18-May-2022	₹1,480.00	₹1,539.00	₹1,475.05	₹1,524.65	4.24% [₹62.05]	21,32,572
17-May-2022	₹1,349.90	₹1,470.00	₹1,338.10	₹1,462.60	9.98% [₹132.70]	21,13,063
16-May-2022	₹1,304.00	₹1,349.80	₹1,283.25	₹1,329.90	1.40% [₹18.35]	6,54,233
13-May-2022	₹1,330.00	₹1,405.55	₹1,267.00	₹1,311.55	-1.90% [-₹25.35]	14,43,583
12-May-2022	₹1,364.00	₹1,364.00	₹1,313.60	₹1,336.90	-2.40% [-₹32.85]	5,60,274
11-May-2022	₹1,430.95	₹1,460.00	₹1,343.30	₹1,369.75	-3.04% [-₹42.90]	8,78,368
10-May-2022	₹1,449.10	₹1,482.00	₹1,395.30	₹1,412.65	-2.36% [-₹34.20]	9,86,438
09-May-2022	₹1,405.00	₹1,516.05	₹1,401.00	₹1,446.85	-0.39% [-₹5.65]	20,92,533
06-May-2022	₹1,529.05	₹1,529.05	₹1,333.00	₹1,452.50	-8.27% [-₹130.90]	41,33,008
05-May-2022	₹1,740.00	₹1,740.00	₹1,560.00	₹1,583.40	-6.29% [-₹106.35]	17,62,584
04-May-2022	₹1,840.00	₹1,840.00	₹1,680.00	₹1,689.75	-6.78% [-₹122.95]	10,15,510
02-May-2022	₹1,935.00	₹1,944.10	₹1,792.00	₹1,812.70	-7.00% [-₹136.50]	10,30,916
29-Apr-2022	₹1,888.30	₹2,022.00	₹1,882.00	₹1,949.20	3.83% [₹71.85]	27,75,594
28-Apr-2022	₹1,854.00	₹1,890.50	₹1,828.15	₹1,877.35	2.10% [₹38.60]	6,81,522
27-Apr-2022	₹1,810.05	₹1,867.70	₹1,800.25	₹1,838.75	0.76% [₹13.95]	7,04,605
26-Apr-2022	₹1,862.00	₹1,872.70	₹1,815.00	₹1,824.80	-0.34% [-₹6.30]	8,97,750
25-Apr-2022	₹1,874.00	₹1,892.65	₹1,820.00	₹1,831.10	-3.37% [-₹63.95]	10,64,444
22-Apr-2022	₹1,910.00	₹1,991.00	₹1,865.40	₹1,895.05	-0.73% [-₹13.90]	56,57,859
21-Apr-2022	₹1,750.30	₹1,948.90	₹1,702.80	₹1,908.95	17.54% [₹284.85]	74,57,184
20-Apr-2022	₹1,729.00	₹1,750.00	₹1,607.05	₹1,624.10	-4.48% [-₹76.15]	10,43,862
19-Apr-2022	₹1,680.80	₹1,740.00	₹1,672.00	₹1,700.25	2.77% [₹45.90]	11,07,718
18-Apr-2022	₹1,678.00	₹1,713.85	₹1,643.95	₹1,654.35	-1.74% [-₹29.30]	5,49,768
13-Apr-2022	₹1,714.95	₹1,741.95	₹1,675.05	₹1,683.65	-1.02% [-₹17.40]	5,17,895
12-Apr-2022	₹1,717.00	₹1,738.95	₹1,652.40	₹1,701.05	-1.03% [-₹17.70]	6,53,076
11-Apr-2022	₹1,711.00	₹1,782.40	₹1,692.65	₹1,718.75	1.07% [₹18.25]	10,87,570
08-Apr-2022	₹1,687.80	₹1,764.85	₹1,685.00	₹1,700.50	1.57% [₹26.35]	15,86,633
07-Apr-2022	₹1,676.80	₹1,694.45	₹1,653.05	₹1,674.15	0.25% [₹4.10]	4,40,741
06-Apr-2022	₹1,658.00	₹1,740.00	₹1,645.00	₹1,670.05	0.61% [₹10.05]	8,85,968
05-Apr-2022	₹1,645.00	₹1,700.00	₹1,601.00	₹1,660.00	1.85% [₹30.10]	10,40,985
04-Apr-2022	₹1,567.00	₹1,647.00	₹1,548.10	₹1,629.90	5.64% [₹87.05]	7,17,963
01-Apr-2022	₹1,543.00	₹1,607.30	₹1,535.00	₹1,542.85	0.40% [₹6.10]	5,51,032
31-Mar-2022	₹1,538.70	₹1,565.00	₹1,511.40	₹1,536.75	0.78% [₹11.85]	4,02,106
30-Mar-2022	₹1,546.25	₹1,566.00	₹1,502.10	₹1,524.90	0.05% [₹0.70]	3,46,379
29-Mar-2022	₹1,558.20	₹1,570.35	₹1,490.00	₹1,524.20	-1.22% [-₹18.80]	4,42,958
28-Mar-2022	₹1,619.50	₹1,627.80	₹1,527.05	₹1,543.00	-4.07% [-₹65.40]	2,89,006
25-Mar-2022	₹1,621.50	₹1,642.00	₹1,601.20	₹1,608.40	-0.42% [-₹6.75]	3,58,147
24-Mar-2022	₹1,608.00	₹1,660.00	₹1,606.35	₹1,615.15	-1.04% [-₹16.90]	4,28,232
23-Mar-2022	₹1,624.00	₹1,650.00	₹1,606.80	₹1,632.05	1.14% [₹18.45]	4,55,412
22-Mar-2022	₹1,639.95	₹1,695.00	₹1,575.00	₹1,613.60	-1.88% [-₹31.00]	10,67,419
21-Mar-2022	₹1,669.00	₹1,718.20	₹1,573.00	₹1,644.60	1.58% [₹25.55]	27,98,383
17-Mar-2022	₹1,434.00	₹1,671.80	₹1,427.80	₹1,619.05	14.23% [₹201.65]	64,06,427
16-Mar-2022	₹1,360.00	₹1,453.00	₹1,356.00	₹1,417.40	5.03% [₹67.90]	15,03,667
15-Mar-2022	₹1,295.00	₹1,357.60	₹1,295.00	₹1,349.50	4.80% [₹61.80]	8,55,150
14-Mar-2022	₹1,306.00	₹1,317.90	₹1,258.10	₹1,287.70	-0.64% [-₹8.30]	6,89,130
11-Mar-2022	₹1,294.65	₹1,320.95	₹1,289.25	₹1,296.00	0.87% [₹11.15]	5,56,778
10-Mar-2022	₹1,319.90	₹1,335.00	₹1,274.00	₹1,284.85	0.86% [₹11.00]	4,89,860
09-Mar-2022	₹1,291.95	₹1,291.95	₹1,256.00	₹1,273.85	0.45% [₹5.75]	3,15,586
08-Mar-2022	₹1,267.50	₹1,285.00	₹1,240.00	₹1,268.10	1.00% [₹12.60]	3,06,910
04-Mar-2022	₹1,299.00	₹1,325.00	₹1,280.00	₹1,309.70	0.63% [₹8.20]	3,65,791
03-Mar-2022	₹1,359.00	₹1,379.35	₹1,288.05	₹1,301.50	-2.48% [-₹33.15]	4,16,411
02-Mar-2022	₹1,329.00	₹1,353.80	₹1,317.90	₹1,334.65	-0.05% [-₹0.65]	3,02,214
28-Feb-2022	₹1,325.25	₹1,366.05	₹1,299.65	₹1,335.30	0.24% [₹3.15]	4,20,705
25-Feb-2022	₹1,298.00	₹1,380.00	₹1,264.65	₹1,332.15	7.44% [₹92.30]	5,56,225
24-Feb-2022	₹1,270.00	₹1,312.45	₹1,213.10	₹1,239.85	-6.36% [-₹84.15]	4,70,590
23-Feb-2022	₹1,314.00	₹1,336.00	₹1,272.00	₹1,324.00	3.06% [₹39.35]	4,34,836
22-Feb-2022	₹1,272.00	₹1,303.85	₹1,270.00	₹1,284.65	-3.04% [-₹40.30]	2,68,800
21-Feb-2022	₹1,295.00	₹1,338.05	₹1,287.90	₹1,324.95	1.99% [₹25.90]	5,79,478
18-Feb-2022	₹1,290.00	₹1,315.60	₹1,290.00	₹1,299.05	-0.64% [-₹8.40]	1,63,450
17-Feb-2022	₹1,318.00	₹1,329.00	₹1,300.00	₹1,307.45	-0.28% [-₹3.65]	2,18,464
16-Feb-2022	₹1,286.95	₹1,344.00	₹1,285.00	₹1,311.10	2.90% [₹36.90]	3,51,902
15-Feb-2022	₹1,180.40	₹1,286.80	₹1,180.40	₹1,274.20	3.56% [₹43.80]	6,64,919
14-Feb-2022	₹1,250.00	₹1,287.55	₹1,202.95	₹1,230.40	-5.86% [-₹76.55]	6,72,985
11-Feb-2022	₹1,346.90	₹1,355.25	₹1,300.00	₹1,306.95	-4.15% [-₹56.55]	3,92,989
10-Feb-2022	₹1,347.75	₹1,382.45	₹1,327.65	₹1,363.50	1.98% [₹26.45]	3,90,501
09-Feb-2022	₹1,354.90	₹1,380.00	₹1,325.00	₹1,337.05	-0.70% [-₹9.40]	3,62,687
08-Feb-2022	₹1,320.00	₹1,367.00	₹1,315.00	₹1,346.45	0.33% [₹4.45]	6,52,255
07-Feb-2022	₹1,384.15	₹1,388.70	₹1,325.00	₹1,342.00	-3.05% [-₹42.25]	3,49,633
04-Feb-2022	₹1,400.00	₹1,407.20	₹1,380.00	₹1,384.25	-1.33% [-₹18.65]	2,05,000
03-Feb-2022	₹1,419.00	₹1,425.00	₹1,396.00	₹1,402.90	-0.52% [-₹7.40]	3,73,633
02-Feb-2022	₹1,397.40	₹1,415.00	₹1,390.60	₹1,410.30	1.69% [₹23.45]	2,22,392
01-Feb-2022	₹1,399.90	₹1,418.25	₹1,343.15	₹1,386.85	-0.58% [-₹8.05]	3,74,599
31-Jan-2022	₹1,418.90	₹1,420.00	₹1,385.95	₹1,394.90	-0.81% [-₹11.35]	2,79,518
28-Jan-2022	₹1,414.00	₹1,425.00	₹1,394.30	₹1,406.25	0.09% [₹1.25]	3,82,318
27-Jan-2022	₹1,380.00	₹1,429.95	₹1,379.95	₹1,405.00	-0.83% [-₹11.80]	5,25,829
25-Jan-2022	₹1,320.00	₹1,428.30	₹1,284.80	₹1,416.80	5.31% [₹71.45]	11,86,553
24-Jan-2022	₹1,514.00	₹1,516.00	₹1,261.10	₹1,345.35	-11.11% [-₹168.15]	17,19,765
21-Jan-2022	₹1,489.60	₹1,527.80	₹1,450.00	₹1,513.50	1.80% [₹26.80]	16,43,321
20-Jan-2022	₹1,425.00	₹1,498.65	₹1,421.40	₹1,486.70	4.73% [₹67.15]	17,67,363
19-Jan-2022	₹1,394.95	₹1,426.00	₹1,375.10	₹1,419.55	2.58% [₹35.65]	16,35,000
18-Jan-2022	₹1,399.40	₹1,429.65	₹1,368.00	₹1,383.90	1.86% [₹25.30]	35,27,928
17-Jan-2022	₹1,333.00	₹1,384.75	₹1,322.65	₹1,358.60	2.76% [₹36.55]	14,37,919
14-Jan-2022	₹1,290.00	₹1,340.00	₹1,275.50	₹1,322.05	2.66% [₹34.25]	12,08,657
13-Jan-2022	₹1,253.10	₹1,295.65	₹1,243.10	₹1,287.80	3.04% [₹37.95]	8,67,016
12-Jan-2022	₹1,270.00	₹1,287.30	₹1,244.60	₹1,249.85	-0.64% [-₹8.05]	3,72,425
11-Jan-2022	₹1,273.90	₹1,281.00	₹1,253.00	₹1,257.90	-1.33% [-₹16.90]	2,54,085
10-Jan-2022	₹1,241.90	₹1,282.50	₹1,235.00	₹1,274.80	3.51% [₹43.20]	7,23,125
07-Jan-2022	₹1,279.25	₹1,279.50	₹1,218.00	₹1,231.60	-2.78% [-₹35.25]	4,97,718
06-Jan-2022	₹1,233.70	₹1,271.30	₹1,216.25	₹1,266.85	1.98% [₹24.55]	6,26,297
05-Jan-2022	₹1,220.00	₹1,246.65	₹1,208.00	₹1,242.30	1.88% [₹22.95]	5,02,200
04-Jan-2022	₹1,240.00	₹1,259.50	₹1,208.00	₹1,219.35	0.23% [₹2.75]	9,36,612
03-Jan-2022	₹1,190.00	₹1,244.00	₹1,185.60	₹1,216.60	2.92% [₹34.55]	3,85,970
31-Dec-2021	₹1,180.00	₹1,200.65	₹1,177.00	₹1,182.05	-0.79% [-₹9.40]	1,43,995
30-Dec-2021	₹1,203.40	₹1,204.00	₹1,181.40	₹1,191.45	-0.16% [-₹1.85]	2,25,079
29-Dec-2021	₹1,167.00	₹1,203.00	₹1,161.15	₹1,193.30	2.64% [₹30.70]	2,95,726
28-Dec-2021	₹1,148.30	₹1,190.75	₹1,148.30	₹1,162.60	1.79% [₹20.45]	2,76,726
27-Dec-2021	₹1,153.00	₹1,159.95	₹1,130.70	₹1,142.15	-1.56% [-₹18.15]	1,09,751
24-Dec-2021	₹1,174.80	₹1,183.65	₹1,141.05	₹1,160.30	-0.82% [-₹9.65]	2,12,711
23-Dec-2021	₹1,189.25	₹1,213.00	₹1,162.05	₹1,169.95	-0.99% [-₹11.65]	3,29,555
22-Dec-2021	₹1,184.00	₹1,203.00	₹1,168.55	₹1,181.60	0.24% [₹2.85]	6,10,309
21-Dec-2021	₹1,134.00	₹1,204.00	₹1,131.25	₹1,178.75	5.13% [₹57.50]	7,66,388
20-Dec-2021	₹1,095.00	₹1,152.00	₹1,042.50	₹1,121.25	1.28% [₹14.20]	6,43,755
17-Dec-2021	₹1,175.00	₹1,177.35	₹1,095.00	₹1,107.05	-5.77% [-₹67.75]	3,71,742
16-Dec-2021	₹1,175.00	₹1,182.25	₹1,155.55	₹1,174.80	0.83% [₹9.70]	2,37,119
15-Dec-2021	₹1,164.95	₹1,184.00	₹1,152.00	₹1,165.10	-0.16% [-₹1.85]	2,67,879
14-Dec-2021	₹1,119.00	₹1,202.00	₹1,115.65	₹1,166.95	3.47% [₹39.15]	6,43,953
13-Dec-2021	₹1,136.00	₹1,179.00	₹1,117.95	₹1,127.80	0.08% [₹0.90]	4,34,248
10-Dec-2021	₹1,130.00	₹1,140.00	₹1,125.00	₹1,126.90	-0.34% [-₹3.80]	1,21,471
09-Dec-2021	₹1,135.00	₹1,149.00	₹1,125.00	₹1,130.70	0.73% [₹8.15]	2,24,874
08-Dec-2021	₹1,120.80	₹1,159.90	₹1,115.00	₹1,122.55	1.13% [₹12.55]	4,19,244
07-Dec-2021	₹1,124.00	₹1,131.40	₹1,097.00	₹1,110.00	0.09% [₹0.95]	2,62,359
06-Dec-2021	₹1,150.00	₹1,150.50	₹1,088.00	₹1,109.05	-2.63% [-₹30.00]	3,06,769
03-Dec-2021	₹1,135.00	₹1,176.55	₹1,123.00	₹1,139.05	1.37% [₹15.40]	7,39,964
02-Dec-2021	₹1,049.00	₹1,139.00	₹1,038.00	₹1,123.65	8.82% [₹91.10]	11,27,876
01-Dec-2021	₹1,022.95	₹1,050.00	₹1,010.00	₹1,032.55	1.80% [₹18.30]	3,15,763