Aptus Value Housing Finance India Limited [APTUS]

Financial Services

31-Mar-2023

Open : ₹240.00

High : ₹251.70

Low : ₹240.00

Close : ₹242.90
0.77% [₹1.85]

Moving Average

Name	Value	Action
Simple Moving Average (9)	243.49	Sell
Simple Moving Average (21)	246.83	Sell
Simple Moving Average (25)	246.83	Sell
Simple Moving Average (50)	260.34	Sell
Simple Moving Average (100)	283.47	Sell
Simple Moving Average (200)	290.44	Sell

Name	Value	Action
Exponential Moving Average (9)	243.39	Sell
Exponential Moving Average (21)	247.43	Sell
Exponential Moving Average (25)	249.07	Sell
Exponential Moving Average (50)	259.79	Sell
Exponential Moving Average (100)	275.04	Sell
Exponential Moving Average (200)	292.06	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	249.34	-	-
R3	261.43	256.57	246.12	260.45	-
R2	256.57	252.10	245.05	256.07	-
R1	249.73	249.34	243.97	248.75	253.15
P	244.87	244.87	244.87	244.38	246.57
S1	238.03	240.40	241.83	237.05	241.45
S2	233.17	237.64	240.75	256.07	-
S3	226.33	233.17	239.68	225.35	-
S4	-	-	236.47	-	-

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	₹240.00	₹251.70	₹240.00	₹242.90	0.77% [₹1.85]	19,51,042
29-Mar-2023	₹236.45	₹245.10	₹235.05	₹241.05	0.67% [₹1.60]	3,08,142
28-Mar-2023	₹240.60	₹243.95	₹238.00	₹239.45	-1.16% [-₹2.80]	1,58,274
27-Mar-2023	₹244.00	₹246.05	₹241.00	₹242.25	-1.00% [-₹2.45]	1,65,633
24-Mar-2023	₹246.00	₹247.80	₹243.00	₹244.70	-0.02% [-₹0.05]	1,70,533
23-Mar-2023	₹242.55	₹246.35	₹242.55	₹244.75	0.00% [₹0.00]	1,54,128
22-Mar-2023	₹250.00	₹250.00	₹244.00	₹244.75	-1.55% [-₹3.85]	1,18,424
21-Mar-2023	₹245.45	₹251.20	₹243.20	₹248.60	2.30% [₹5.60]	1,83,954
20-Mar-2023	₹237.00	₹246.20	₹237.00	₹243.00	-0.43% [-₹1.05]	2,58,486
17-Mar-2023	₹246.00	₹248.65	₹242.35	₹244.05	0.10% [₹0.25]	2,64,097
16-Mar-2023	₹248.10	₹248.10	₹241.05	₹243.80	-0.95% [-₹2.35]	2,84,434
15-Mar-2023	₹247.80	₹250.00	₹242.80	₹246.15	0.33% [₹0.80]	5,07,890
14-Mar-2023	₹256.95	₹259.40	₹242.00	₹245.35	-3.14% [-₹7.95]	8,95,500
13-Mar-2023	₹250.90	₹267.75	₹248.75	₹253.30	0.94% [₹2.35]	34,51,329
10-Mar-2023	₹247.70	₹274.70	₹243.00	₹250.95	2.28% [₹5.60]	76,83,174
09-Mar-2023	₹268.40	₹268.40	₹243.65	₹245.35	-6.91% [-₹18.20]	11,94,317
08-Mar-2023	₹283.00	₹283.00	₹261.05	₹263.55	-6.04% [-₹16.95]	25,04,222
06-Mar-2023	₹238.80	₹283.70	₹238.35	₹280.50	18.63% [₹44.05]	30,38,758
03-Mar-2023	₹239.00	₹241.30	₹234.05	₹236.45	-1.66% [-₹4.00]	1,41,744
02-Mar-2023	₹243.90	₹244.00	₹239.30	₹240.45	-0.68% [-₹1.65]	1,03,696
01-Mar-2023	₹244.45	₹245.85	₹241.00	₹242.10	0.02% [₹0.05]	93,001
28-Feb-2023	₹246.15	₹248.00	₹241.20	₹242.05	-1.67% [-₹4.10]	66,829
27-Feb-2023	₹248.30	₹251.65	₹243.65	₹246.15	-0.55% [-₹1.35]	1,11,666
24-Feb-2023	₹251.00	₹252.85	₹244.55	₹247.50	-1.65% [-₹4.15]	96,629
23-Feb-2023	₹258.20	₹258.20	₹250.90	₹251.65	-2.25% [-₹5.80]	1,73,930
22-Feb-2023	₹256.45	₹258.50	₹251.00	₹257.45	0.39% [₹1.00]	96,522
21-Feb-2023	₹259.05	₹262.85	₹255.40	₹256.45	-1.12% [-₹2.90]	1,38,508
20-Feb-2023	₹262.15	₹262.95	₹258.05	₹259.35	-1.07% [-₹2.80]	72,883
17-Feb-2023	₹264.50	₹267.15	₹261.20	₹262.15	-0.44% [-₹1.15]	69,938
16-Feb-2023	₹271.80	₹280.45	₹261.85	₹263.30	-2.63% [-₹7.10]	2,36,605
15-Feb-2023	₹264.00	₹272.70	₹261.50	₹270.40	2.64% [₹6.95]	1,56,230
14-Feb-2023	₹262.00	₹265.45	₹261.05	₹263.45	0.59% [₹1.55]	41,966
13-Feb-2023	₹267.00	₹267.00	₹260.10	₹261.90	-0.61% [-₹1.60]	1,15,687
10-Feb-2023	₹265.75	₹272.95	₹262.30	₹263.50	-1.24% [-₹3.30]	1,18,144
09-Feb-2023	₹270.10	₹273.00	₹265.00	₹266.80	-2.13% [-₹5.80]	87,228
08-Feb-2023	₹275.00	₹275.00	₹271.00	₹272.60	-0.93% [-₹2.55]	1,72,242
07-Feb-2023	₹277.75	₹280.00	₹272.00	₹275.15	-0.22% [-₹0.60]	1,06,919
06-Feb-2023	₹275.00	₹279.80	₹274.00	₹275.75	0.33% [₹0.90]	78,957
03-Feb-2023	₹281.05	₹291.40	₹271.00	₹274.85	-1.98% [-₹5.55]	1,41,122
02-Feb-2023	₹284.00	₹286.80	₹276.60	₹280.40	-1.16% [-₹3.30]	1,12,445
01-Feb-2023	₹280.30	₹295.95	₹277.25	₹283.70	2.11% [₹5.85]	2,57,138
31-Jan-2023	₹278.00	₹285.00	₹275.10	₹277.85	0.42% [₹1.15]	1,08,729
30-Jan-2023	₹281.75	₹281.75	₹276.00	₹276.70	-1.44% [-₹4.05]	63,470
27-Jan-2023	₹285.00	₹285.60	₹273.50	₹280.75	-0.94% [-₹2.65]	1,06,150
25-Jan-2023	₹284.05	₹286.80	₹282.05	₹283.40	-1.01% [-₹2.90]	41,623
24-Jan-2023	₹290.00	₹290.05	₹285.95	₹286.30	-0.43% [-₹1.25]	39,755
23-Jan-2023	₹288.30	₹290.45	₹286.55	₹287.55	-0.24% [-₹0.70]	22,248
20-Jan-2023	₹288.25	₹292.80	₹287.25	₹288.25	0.00% [₹0.00]	36,945
19-Jan-2023	₹291.20	₹291.20	₹286.75	₹288.25	-0.53% [-₹1.55]	42,633
18-Jan-2023	₹295.10	₹295.30	₹286.80	₹289.80	-1.96% [-₹5.80]	79,259
17-Jan-2023	₹302.70	₹302.70	₹292.25	₹295.60	-1.78% [-₹5.35]	4,77,669
16-Jan-2023	₹299.00	₹306.00	₹298.75	₹300.95	1.14% [₹3.40]	3,72,812
13-Jan-2023	₹299.80	₹300.25	₹297.00	₹297.55	-0.30% [-₹0.90]	19,420
12-Jan-2023	₹299.50	₹302.10	₹297.10	₹298.45	0.02% [₹0.05]	30,108
11-Jan-2023	₹307.40	₹307.40	₹297.35	₹298.40	-2.12% [-₹6.45]	55,134
10-Jan-2023	₹308.00	₹308.05	₹301.20	₹304.85	-0.39% [-₹1.20]	1,08,586
09-Jan-2023	₹303.90	₹308.25	₹301.80	₹306.05	1.41% [₹4.25]	80,826
06-Jan-2023	₹302.00	₹304.50	₹300.70	₹301.80	-0.38% [-₹1.15]	30,320
05-Jan-2023	₹300.70	₹304.95	₹298.35	₹302.95	1.54% [₹4.60]	46,511
04-Jan-2023	₹306.00	₹307.35	₹296.85	₹298.35	-2.37% [-₹7.25]	64,993
03-Jan-2023	₹303.10	₹307.00	₹302.45	₹305.60	0.77% [₹2.35]	43,345
02-Jan-2023	₹303.80	₹306.00	₹299.80	₹303.25	-0.18% [-₹0.55]	58,580
30-Dec-2022	₹314.95	₹314.95	₹301.00	₹303.80	-3.06% [-₹9.60]	1,46,110
29-Dec-2022	₹293.00	₹320.00	₹288.45	₹313.40	6.96% [₹20.40]	3,08,914
28-Dec-2022	₹298.90	₹298.90	₹290.50	₹293.00	-1.21% [-₹3.60]	56,638
27-Dec-2022	₹288.20	₹300.00	₹287.80	₹296.60	3.11% [₹8.95]	52,400
26-Dec-2022	₹275.55	₹296.50	₹274.45	₹287.65	4.39% [₹12.10]	1,05,847
23-Dec-2022	₹290.10	₹290.95	₹271.00	₹275.55	-5.29% [-₹15.40]	1,07,701
22-Dec-2022	₹300.85	₹301.90	₹290.00	₹290.95	-2.94% [-₹8.80]	86,429
21-Dec-2022	₹299.00	₹301.35	₹298.00	₹299.75	0.37% [₹1.10]	1,47,497
20-Dec-2022	₹298.00	₹302.00	₹297.25	₹298.65	-0.08% [-₹0.25]	69,769
19-Dec-2022	₹301.75	₹304.15	₹298.00	₹298.90	-0.94% [-₹2.85]	60,861
16-Dec-2022	₹304.00	₹304.65	₹298.70	₹301.75	-0.53% [-₹1.60]	80,381
15-Dec-2022	₹303.50	₹305.30	₹300.00	₹303.35	0.63% [₹1.90]	57,929
14-Dec-2022	₹299.55	₹306.95	₹295.20	₹301.45	0.79% [₹2.35]	1,83,008
13-Dec-2022	₹304.40	₹305.10	₹298.00	₹299.10	-1.14% [-₹3.45]	2,52,639
12-Dec-2022	₹307.50	₹311.80	₹301.00	₹302.55	-1.37% [-₹4.20]	1,05,418
09-Dec-2022	₹303.00	₹311.00	₹300.95	₹306.75	2.22% [₹6.65]	2,68,795
08-Dec-2022	₹307.80	₹309.45	₹295.20	₹300.10	-2.58% [-₹7.95]	36,22,618
07-Dec-2022	₹309.00	₹313.80	₹305.75	₹308.05	0.65% [₹2.00]	1,89,474
06-Dec-2022	₹314.40	₹314.40	₹300.00	₹306.05	-2.11% [-₹6.60]	19,36,049
05-Dec-2022	₹313.10	₹314.55	₹312.00	₹312.65	0.74% [₹2.30]	81,126
02-Dec-2022	₹314.00	₹314.00	₹308.50	₹310.35	-0.54% [-₹1.70]	83,585
01-Dec-2022	₹309.50	₹314.00	₹308.00	₹312.05	-0.56% [-₹1.75]	1,52,738
30-Nov-2022	₹317.30	₹324.55	₹305.10	₹313.80	-0.41% [-₹1.30]	3,19,073
29-Nov-2022	₹315.00	₹317.90	₹313.05	₹315.10	0.49% [₹1.55]	68,632
28-Nov-2022	₹313.30	₹317.80	₹311.75	₹313.55	0.08% [₹0.25]	1,41,163
25-Nov-2022	₹317.50	₹317.50	₹312.50	₹313.30	-0.52% [-₹1.65]	52,417
24-Nov-2022	₹317.00	₹318.40	₹314.00	₹314.95	0.03% [₹0.10]	40,067
23-Nov-2022	₹314.20	₹317.85	₹311.25	₹314.85	0.67% [₹2.10]	75,790
22-Nov-2022	₹318.85	₹322.65	₹311.05	₹312.75	-0.68% [-₹2.15]	1,75,330
21-Nov-2022	₹316.60	₹321.50	₹312.05	₹314.90	-1.15% [-₹3.65]	38,331
18-Nov-2022	₹321.00	₹325.70	₹316.95	₹318.55	-1.95% [-₹6.35]	62,261
17-Nov-2022	₹321.00	₹326.95	₹321.00	₹324.90	0.96% [₹3.10]	1,62,258
14-Nov-2022	₹324.00	₹329.00	₹318.90	₹324.45	0.70% [₹2.25]	16,98,735
11-Nov-2022	₹332.45	₹332.45	₹320.00	₹322.20	-1.35% [-₹4.40]	1,23,378
10-Nov-2022	₹322.70	₹328.95	₹317.80	₹326.60	1.24% [₹4.00]	1,19,533
09-Nov-2022	₹330.00	₹339.45	₹317.00	₹322.60	1.72% [₹5.45]	6,46,820
07-Nov-2022	₹324.25	₹326.15	₹311.05	₹317.15	-2.19% [-₹7.10]	69,165
04-Nov-2022	₹324.30	₹327.80	₹319.05	₹324.25	0.02% [₹0.05]	92,175
03-Nov-2022	₹320.40	₹326.15	₹319.65	₹324.20	-0.03% [-₹0.10]	90,737
31-Oct-2022	₹312.30	₹321.70	₹308.80	₹315.70	0.51% [₹1.60]	1,66,120
27-Oct-2022	₹318.85	₹320.40	₹311.10	₹312.30	-2.05% [-₹6.55]	73,749
25-Oct-2022	₹319.05	₹325.75	₹315.00	₹318.85	-0.05% [-₹0.15]	1,62,117
24-Oct-2022	₹314.70	₹320.00	₹314.70	₹319.00	1.98% [₹6.20]	45,959
20-Oct-2022	₹321.75	₹330.95	₹316.95	₹326.65	2.06% [₹6.60]	1,71,579
19-Oct-2022	₹328.60	₹332.70	₹316.55	₹320.05	-4.06% [-₹13.55]	1,93,904
18-Oct-2022	₹332.65	₹341.95	₹327.40	₹333.60	0.60% [₹2.00]	7,95,715
17-Oct-2022	₹302.00	₹338.85	₹301.90	₹331.60	9.84% [₹29.70]	16,61,447
14-Oct-2022	₹305.65	₹305.95	₹301.00	₹301.90	0.23% [₹0.70]	1,57,359
13-Oct-2022	₹302.25	₹307.35	₹293.00	₹301.20	-0.31% [-₹0.95]	3,52,143
12-Oct-2022	₹302.70	₹303.85	₹299.95	₹302.15	0.55% [₹1.65]	1,74,193
11-Oct-2022	₹304.90	₹304.90	₹300.00	₹300.50	-0.96% [-₹2.90]	71,376
10-Oct-2022	₹303.95	₹304.90	₹301.55	₹303.40	-0.74% [-₹2.25]	64,934
07-Oct-2022	₹309.00	₹309.90	₹305.00	₹305.65	-0.89% [-₹2.75]	1,54,667
06-Oct-2022	₹314.40	₹317.95	₹307.20	₹308.40	-1.75% [-₹5.50]	1,46,562
04-Oct-2022	₹312.00	₹316.95	₹311.90	₹313.90	1.47% [₹4.55]	1,12,272
03-Oct-2022	₹309.00	₹313.00	₹305.20	₹309.35	0.67% [₹2.05]	1,99,857
30-Sep-2022	₹308.15	₹313.00	₹304.25	₹307.30	1.20% [₹3.65]	9,19,471
29-Sep-2022	₹313.80	₹313.90	₹302.00	₹303.65	-1.95% [-₹6.05]	3,48,767
28-Sep-2022	₹302.00	₹310.95	₹299.55	₹309.70	1.81% [₹5.50]	1,54,145
26-Sep-2022	₹310.00	₹310.05	₹298.10	₹305.10	-2.60% [-₹8.15]	2,11,723
23-Sep-2022	₹319.00	₹319.55	₹310.00	₹313.25	-0.82% [-₹2.60]	2,90,179
22-Sep-2022	₹309.80	₹321.15	₹307.05	₹315.85	6.17% [₹18.35]	26,04,159
21-Sep-2022	₹312.50	₹314.00	₹294.35	₹297.50	-4.36% [-₹13.55]	5,15,903
20-Sep-2022	₹314.00	₹317.50	₹309.55	₹311.05	0.42% [₹1.30]	2,16,389
19-Sep-2022	₹311.90	₹315.95	₹304.00	₹309.75	-5.62% [-₹18.45]	9,68,794
16-Sep-2022	₹324.50	₹340.60	₹304.00	₹328.20	0.67% [₹2.20]	68,10,775
15-Sep-2022	₹350.00	₹350.90	₹322.00	₹326.00	-6.80% [-₹23.80]	4,92,011
14-Sep-2022	₹346.00	₹355.60	₹346.00	₹349.80	-0.31% [-₹1.10]	7,91,452
13-Sep-2022	₹346.10	₹354.80	₹343.35	₹350.90	2.39% [₹8.20]	5,64,837
12-Sep-2022	₹354.00	₹360.75	₹329.45	₹342.70	-2.21% [-₹7.75]	8,09,515
09-Sep-2022	₹368.00	₹368.00	₹347.00	₹350.45	-2.12% [-₹7.60]	12,73,406
08-Sep-2022	₹361.00	₹364.90	₹348.05	₹358.05	-0.68% [-₹2.45]	6,32,675
07-Sep-2022	₹347.00	₹364.90	₹345.75	₹360.50	3.70% [₹12.85]	7,49,213
06-Sep-2022	₹356.50	₹356.85	₹338.45	₹347.65	-1.60% [-₹5.65]	6,84,972
05-Sep-2022	₹358.90	₹362.90	₹350.15	₹353.30	-0.17% [-₹0.60]	6,22,062
02-Sep-2022	₹356.50	₹357.80	₹345.50	₹353.90	0.57% [₹2.00]	4,33,099
01-Sep-2022	₹361.50	₹362.10	₹345.25	₹351.90	-2.18% [-₹7.85]	6,05,796
30-Aug-2022	₹359.00	₹362.90	₹345.00	₹359.75	1.54% [₹5.45]	8,53,054
29-Aug-2022	₹331.55	₹359.65	₹331.55	₹354.30	1.42% [₹4.95]	5,51,517
26-Aug-2022	₹337.45	₹354.75	₹335.05	₹349.35	5.16% [₹17.15]	6,49,485
25-Aug-2022	₹338.70	₹344.65	₹330.00	₹332.20	-1.50% [-₹5.05]	5,50,978
24-Aug-2022	₹353.85	₹353.90	₹332.75	₹337.25	-3.44% [-₹12.00]	9,43,223
23-Aug-2022	₹318.95	₹359.50	₹315.05	₹349.25	10.71% [₹33.80]	15,68,378
22-Aug-2022	₹310.00	₹328.95	₹307.25	₹315.45	2.22% [₹6.85]	24,79,252
19-Aug-2022	₹319.90	₹319.90	₹307.00	₹308.60	-3.06% [-₹9.75]	87,934
18-Aug-2022	₹318.05	₹321.65	₹313.55	₹318.35	0.09% [₹0.30]	3,44,239
17-Aug-2022	₹305.00	₹321.45	₹300.10	₹318.05	7.49% [₹22.15]	9,50,710
16-Aug-2022	₹291.80	₹298.00	₹287.30	₹295.90	2.35% [₹6.80]	3,48,789
12-Aug-2022	₹281.00	₹291.90	₹279.70	₹289.10	2.61% [₹7.35]	1,38,725
11-Aug-2022	₹282.65	₹285.75	₹279.50	₹281.75	-0.32% [-₹0.90]	65,112
10-Aug-2022	₹290.35	₹290.35	₹280.55	₹282.65	-2.23% [-₹6.45]	73,664
05-Aug-2022	₹290.50	₹299.75	₹288.55	₹295.65	1.91% [₹5.55]	1,39,242
04-Aug-2022	₹297.45	₹297.45	₹288.05	₹290.10	-0.38% [-₹1.10]	54,088
03-Aug-2022	₹294.90	₹294.90	₹285.00	₹291.20	-0.43% [-₹1.25]	3,05,063
02-Aug-2022	₹296.00	₹299.00	₹288.00	₹292.45	0.53% [₹1.55]	2,35,366
01-Aug-2022	₹280.05	₹296.00	₹278.80	₹290.90	3.05% [₹8.60]	1,18,565
29-Jul-2022	₹284.95	₹284.95	₹277.20	₹282.30	0.88% [₹2.45]	93,647
28-Jul-2022	₹270.00	₹284.00	₹270.00	₹279.85	2.96% [₹8.05]	1,05,074
27-Jul-2022	₹272.80	₹274.90	₹269.05	₹271.80	-1.31% [-₹3.60]	75,466
26-Jul-2022	₹278.95	₹279.60	₹271.10	₹275.40	-1.27% [-₹3.55]	56,894
25-Jul-2022	₹271.85	₹279.90	₹270.80	₹278.95	2.46% [₹6.70]	96,472
22-Jul-2022	₹270.20	₹274.65	₹270.00	₹272.25	0.59% [₹1.60]	59,214
21-Jul-2022	₹282.00	₹283.95	₹265.75	₹270.65	-4.30% [-₹12.15]	1,14,876
20-Jul-2022	₹277.00	₹285.70	₹275.25	₹282.80	2.58% [₹7.10]	1,58,325
19-Jul-2022	₹269.00	₹277.85	₹267.25	₹275.70	1.94% [₹5.25]	49,559
18-Jul-2022	₹264.30	₹273.95	₹264.30	₹270.45	2.40% [₹6.35]	86,273
15-Jul-2022	₹280.60	₹282.60	₹258.00	₹264.10	-5.88% [-₹16.50]	3,46,757
14-Jul-2022	₹279.40	₹282.50	₹274.90	₹280.60	0.04% [₹0.10]	4,64,926
13-Jul-2022	₹280.05	₹283.30	₹272.80	₹280.50	0.16% [₹0.45]	67,591
12-Jul-2022	₹276.70	₹282.45	₹273.55	₹280.05	1.76% [₹4.85]	67,013
11-Jul-2022	₹274.70	₹277.95	₹269.00	₹275.20	0.68% [₹1.85]	63,702
08-Jul-2022	₹268.90	₹279.00	₹267.15	₹273.35	2.42% [₹6.45]	2,75,198
07-Jul-2022	₹267.40	₹268.00	₹265.00	₹266.90	1.27% [₹3.35]	1,11,707
06-Jul-2022	₹264.40	₹265.00	₹259.10	₹263.55	0.50% [₹1.30]	1,02,145
05-Jul-2022	₹279.90	₹280.10	₹260.15	₹262.25	-5.46% [-₹15.15]	5,15,168
04-Jul-2022	₹291.90	₹291.90	₹275.10	₹277.40	-4.97% [-₹14.50]	2,23,311
01-Jul-2022	₹276.50	₹294.70	₹274.30	₹291.90	3.58% [₹10.10]	4,49,163
30-Jun-2022	₹261.10	₹288.40	₹261.10	₹281.80	6.04% [₹16.05]	13,23,298
29-Jun-2022	₹260.10	₹268.80	₹260.10	₹265.75	-0.06% [-₹0.15]	47,748
28-Jun-2022	₹261.05	₹269.40	₹261.05	₹265.90	-0.30% [-₹0.80]	72,184
27-Jun-2022	₹276.95	₹277.25	₹258.55	₹266.70	-2.88% [-₹7.90]	3,63,629
24-Jun-2022	₹256.35	₹276.00	₹256.00	₹274.60	7.73% [₹19.70]	4,51,458
22-Jun-2022	₹239.95	₹246.85	₹237.90	₹244.50	0.56% [₹1.35]	1,69,182
21-Jun-2022	₹231.00	₹244.80	₹231.00	₹243.15	6.04% [₹13.85]	1,47,190
20-Jun-2022	₹236.75	₹242.80	₹225.75	₹229.30	-3.45% [-₹8.20]	1,42,064
17-Jun-2022	₹224.90	₹240.00	₹220.10	₹237.50	5.56% [₹12.50]	2,58,848
16-Jun-2022	₹232.60	₹239.75	₹221.25	₹225.00	-2.83% [-₹6.55]	2,06,593
15-Jun-2022	₹234.75	₹238.95	₹230.00	₹231.55	0.52% [₹1.20]	4,41,170
14-Jun-2022	₹245.25	₹247.70	₹226.35	₹230.35	-6.87% [-₹17.00]	4,61,222
13-Jun-2022	₹252.00	₹254.95	₹244.50	₹247.35	-4.11% [-₹10.60]	5,60,331
10-Jun-2022	₹257.70	₹261.35	₹254.60	₹257.95	-1.30% [-₹3.40]	4,71,675
09-Jun-2022	₹255.00	₹264.00	₹250.65	₹261.35	2.73% [₹6.95]	4,33,181
08-Jun-2022	₹270.00	₹271.00	₹250.10	₹254.40	-6.26% [-₹17.00]	17,23,696
07-Jun-2022	₹280.00	₹280.00	₹263.60	₹271.40	-2.27% [-₹6.30]	1,55,259
06-Jun-2022	₹280.00	₹281.00	₹270.30	₹277.70	-0.70% [-₹1.95]	97,894
03-Jun-2022	₹287.00	₹292.60	₹278.00	₹279.65	-1.13% [-₹3.20]	1,75,394
02-Jun-2022	₹289.35	₹290.75	₹281.20	₹282.85	-2.26% [-₹6.55]	2,30,536
01-Jun-2022	₹284.65	₹294.70	₹284.50	₹289.40	1.28% [₹3.65]	1,56,679
31-May-2022	₹301.50	₹305.35	₹281.00	₹285.75	-5.89% [-₹17.90]	12,74,314
30-May-2022	₹295.05	₹305.00	₹295.00	₹303.65	3.21% [₹9.45]	1,89,465
27-May-2022	₹306.10	₹308.20	₹288.25	₹294.20	-3.30% [-₹10.05]	2,29,891
26-May-2022	₹317.70	₹317.70	₹297.05	₹304.25	-3.11% [-₹9.75]	2,73,502
25-May-2022	₹312.70	₹321.70	₹302.05	₹314.00	0.24% [₹0.75]	2,12,650
24-May-2022	₹303.60	₹316.00	₹303.60	₹313.25	3.18% [₹9.65]	3,20,795
23-May-2022	₹318.00	₹324.80	₹300.35	₹303.60	-4.23% [-₹13.40]	3,14,789
20-May-2022	₹309.60	₹319.70	₹306.10	₹317.00	3.87% [₹11.80]	1,34,423
19-May-2022	₹310.25	₹312.55	₹302.00	₹305.20	-3.11% [-₹9.80]	1,34,918
18-May-2022	₹320.45	₹327.00	₹314.10	₹315.00	-1.22% [-₹3.90]	1,69,474
17-May-2022	₹314.75	₹322.00	₹314.55	₹318.90	2.13% [₹6.65]	2,47,483
16-May-2022	₹304.70	₹318.95	₹301.80	₹312.25	2.55% [₹7.75]	5,33,173
13-May-2022	₹287.15	₹309.15	₹287.15	₹304.50	7.86% [₹22.20]	5,29,490
12-May-2022	₹296.70	₹296.70	₹281.00	₹282.30	-4.97% [-₹14.75]	5,29,804
11-May-2022	₹290.00	₹302.70	₹289.25	₹297.05	1.94% [₹5.65]	3,01,432
10-May-2022	₹308.00	₹314.40	₹281.00	₹291.40	-5.11% [-₹15.70]	1,47,662
09-May-2022	₹311.00	₹311.00	₹301.05	₹307.10	-0.32% [-₹1.00]	94,461
06-May-2022	₹323.00	₹334.70	₹306.00	₹308.10	-5.04% [-₹16.35]	2,14,087
05-May-2022	₹324.00	₹329.40	₹320.55	₹324.45	1.04% [₹3.35]	97,604
04-May-2022	₹316.05	₹324.00	₹316.05	₹321.10	-0.02% [-₹0.05]	64,714
02-May-2022	₹323.10	₹328.10	₹320.00	₹321.15	-1.77% [-₹5.80]	90,675
29-Apr-2022	₹335.20	₹338.95	₹321.55	₹326.95	-2.48% [-₹8.30]	4,11,485
28-Apr-2022	₹339.45	₹339.45	₹334.00	₹335.25	-0.30% [-₹1.00]	43,746
27-Apr-2022	₹330.25	₹338.90	₹329.70	₹336.25	0.85% [₹2.85]	2,27,078
26-Apr-2022	₹349.45	₹349.45	₹331.15	₹333.40	-2.74% [-₹9.40]	3,11,986
25-Apr-2022	₹334.80	₹346.95	₹331.00	₹342.80	2.36% [₹7.90]	10,93,531
22-Apr-2022	₹339.85	₹343.90	₹333.35	₹334.90	-0.56% [-₹1.90]	91,195
21-Apr-2022	₹340.00	₹343.10	₹334.00	₹336.80	-0.27% [-₹0.90]	82,618
20-Apr-2022	₹333.95	₹346.00	₹333.30	₹337.70	1.41% [₹4.70]	1,20,642
19-Apr-2022	₹328.65	₹345.40	₹325.25	₹333.00	2.05% [₹6.70]	2,04,637
18-Apr-2022	₹334.45	₹341.95	₹324.15	₹326.30	-2.71% [-₹9.10]	1,61,595
13-Apr-2022	₹334.00	₹339.60	₹333.30	₹335.40	0.63% [₹2.10]	1,27,171
12-Apr-2022	₹340.45	₹342.85	₹330.60	₹333.30	-2.03% [-₹6.90]	86,306
11-Apr-2022	₹333.50	₹344.05	₹330.40	₹340.20	2.61% [₹8.65]	1,11,148
08-Apr-2022	₹337.90	₹341.95	₹329.55	₹331.55	-0.63% [-₹2.10]	94,731
07-Apr-2022	₹341.45	₹341.45	₹330.00	₹333.65	-1.65% [-₹5.60]	2,14,847
06-Apr-2022	₹345.00	₹347.65	₹337.05	₹339.25	-1.45% [-₹5.00]	1,56,769
05-Apr-2022	₹350.00	₹352.20	₹340.25	₹344.25	-1.52% [-₹5.30]	2,89,744
04-Apr-2022	₹343.50	₹352.00	₹343.50	₹349.55	2.06% [₹7.05]	2,62,749
01-Apr-2022	₹339.70	₹344.85	₹336.00	₹342.50	0.57% [₹1.95]	1,42,058
31-Mar-2022	₹342.00	₹346.60	₹334.10	₹340.55	-0.64% [-₹2.20]	2,25,487
30-Mar-2022	₹325.00	₹349.40	₹320.00	₹342.75	6.46% [₹20.80]	3,53,786
29-Mar-2022	₹318.00	₹326.00	₹310.00	₹321.95	2.04% [₹6.45]	3,33,067
28-Mar-2022	₹326.50	₹326.50	₹314.05	₹315.50	-2.55% [-₹8.25]	1,85,452
25-Mar-2022	₹330.00	₹330.85	₹318.50	₹323.75	-0.92% [-₹3.00]	2,22,831
24-Mar-2022	₹335.00	₹335.00	₹325.20	₹326.75	-2.46% [-₹8.25]	2,65,824
23-Mar-2022	₹361.05	₹362.95	₹332.05	₹335.00	-7.10% [-₹25.60]	7,85,982
22-Mar-2022	₹367.10	₹377.65	₹358.45	₹360.60	-2.40% [-₹8.85]	3,07,829
21-Mar-2022	₹382.00	₹393.00	₹362.35	₹369.45	-3.34% [-₹12.75]	2,79,679
17-Mar-2022	₹372.00	₹389.00	₹367.05	₹382.20	4.73% [₹17.25]	3,78,557
16-Mar-2022	₹367.00	₹373.55	₹362.40	₹364.95	-1.11% [-₹4.10]	1,65,388
15-Mar-2022	₹369.90	₹374.85	₹360.15	₹369.05	0.09% [₹0.35]	1,49,092
14-Mar-2022	₹369.70	₹372.85	₹360.95	₹368.70	-0.46% [-₹1.70]	1,48,626
11-Mar-2022	₹346.00	₹374.40	₹346.00	₹370.40	6.77% [₹23.50]	4,83,356
10-Mar-2022	₹344.30	₹348.90	₹340.00	₹346.90	2.30% [₹7.80]	1,13,532
09-Mar-2022	₹342.90	₹345.00	₹336.00	₹339.10	-0.01% [-₹0.05]	97,156
08-Mar-2022	₹345.00	₹348.00	₹335.05	₹339.15	-1.99% [-₹6.90]	1,13,244
04-Mar-2022	₹332.10	₹335.25	₹328.80	₹331.15	-1.19% [-₹4.00]	1,74,509
03-Mar-2022	₹339.80	₹342.50	₹330.05	₹335.15	-0.93% [-₹3.15]	2,62,747
02-Mar-2022	₹335.30	₹343.75	₹330.10	₹338.30	-1.59% [-₹5.45]	1,21,858
28-Feb-2022	₹324.00	₹352.00	₹324.00	₹343.75	4.18% [₹13.80]	1,35,300
25-Feb-2022	₹325.90	₹337.00	₹325.90	₹329.95	2.18% [₹7.05]	1,87,666
24-Feb-2022	₹325.25	₹339.75	₹314.25	₹322.90	-5.52% [-₹18.85]	7,34,358
23-Feb-2022	₹340.00	₹345.60	₹339.90	₹341.75	1.00% [₹3.40]	99,869
22-Feb-2022	₹344.85	₹347.75	₹335.25	₹338.35	-3.13% [-₹10.95]	1,87,913
21-Feb-2022	₹353.00	₹354.50	₹346.15	₹349.30	-1.67% [-₹5.95]	3,55,450
18-Feb-2022	₹366.00	₹374.40	₹352.30	₹355.25	-2.96% [-₹10.85]	1,62,324
17-Feb-2022	₹368.80	₹369.45	₹364.45	₹366.10	-0.20% [-₹0.75]	1,26,622
16-Feb-2022	₹361.70	₹371.40	₹361.70	₹366.85	1.89% [₹6.80]	3,56,375
15-Feb-2022	₹358.10	₹362.90	₹352.70	₹360.05	0.54% [₹1.95]	2,26,103
14-Feb-2022	₹360.00	₹364.65	₹353.00	₹358.10	-2.32% [-₹8.50]	2,71,313
11-Feb-2022	₹368.00	₹377.85	₹363.10	₹366.60	-0.70% [-₹2.60]	2,97,682
10-Feb-2022	₹365.00	₹375.50	₹365.00	₹369.20	0.68% [₹2.50]	2,74,605
09-Feb-2022	₹360.00	₹369.40	₹360.00	₹366.70	2.57% [₹9.20]	1,81,430
08-Feb-2022	₹372.00	₹373.20	₹354.10	₹357.50	-3.40% [-₹12.60]	6,51,965
07-Feb-2022	₹369.90	₹379.00	₹360.85	₹370.10	0.07% [₹0.25]	2,90,640
04-Feb-2022	₹386.70	₹388.15	₹365.00	₹369.85	-3.42% [-₹13.10]	4,15,428
03-Feb-2022	₹390.10	₹394.90	₹382.00	₹382.95	-1.91% [-₹7.45]	5,53,404
02-Feb-2022	₹365.00	₹393.80	₹365.00	₹390.40	7.28% [₹26.50]	24,78,478
01-Feb-2022	₹363.00	₹376.85	₹355.80	₹363.90	0.66% [₹2.40]	6,50,790
31-Jan-2022	₹360.00	₹370.00	₹349.25	₹361.50	0.24% [₹0.85]	3,62,576
28-Jan-2022	₹354.75	₹367.80	₹352.55	₹360.65	3.01% [₹10.55]	2,47,906
27-Jan-2022	₹347.30	₹355.55	₹346.05	₹350.10	-0.44% [-₹1.55]	6,55,578
25-Jan-2022	₹347.30	₹357.40	₹345.25	₹351.65	0.10% [₹0.35]	1,18,941
24-Jan-2022	₹366.40	₹366.40	₹345.35	₹351.30	-4.41% [-₹16.20]	2,04,888
21-Jan-2022	₹348.25	₹371.50	₹348.25	₹367.50	4.61% [₹16.20]	8,44,780
20-Jan-2022	₹350.60	₹355.85	₹347.25	₹351.30	-0.04% [-₹0.15]	73,002
19-Jan-2022	₹348.00	₹361.95	₹347.00	₹351.45	0.99% [₹3.45]	1,77,951
18-Jan-2022	₹364.25	₹365.40	₹343.00	₹348.00	-4.41% [-₹16.05]	3,46,132
17-Jan-2022	₹367.10	₹372.00	₹361.05	₹364.05	-0.64% [-₹2.35]	2,88,299
14-Jan-2022	₹350.05	₹375.00	₹350.05	₹366.40	4.28% [₹15.05]	13,67,860
13-Jan-2022	₹351.00	₹354.15	₹348.05	₹351.35	0.59% [₹2.05]	1,00,884
12-Jan-2022	₹354.70	₹355.20	₹348.00	₹349.30	-0.20% [-₹0.70]	1,86,330
11-Jan-2022	₹354.10	₹361.80	₹346.20	₹350.00	-2.75% [-₹9.90]	2,78,409
10-Jan-2022	₹361.00	₹363.85	₹356.10	₹359.90	0.64% [₹2.30]	4,04,060
07-Jan-2022	₹358.70	₹359.00	₹351.05	₹357.60	-0.36% [-₹1.30]	3,55,475
06-Jan-2022	₹340.25	₹360.00	₹340.15	₹358.90	4.67% [₹16.00]	10,22,373
05-Jan-2022	₹350.00	₹350.00	₹311.10	₹342.90	-1.37% [-₹4.75]	1,50,148
04-Jan-2022	₹346.00	₹353.00	₹340.05	₹347.65	-0.23% [-₹0.80]	1,06,346
03-Jan-2022	₹344.75	₹350.50	₹342.20	₹348.45	2.52% [₹8.55]	2,14,083
31-Dec-2021	₹336.30	₹346.00	₹335.00	₹339.90	0.15% [₹0.50]	92,472
30-Dec-2021	₹341.95	₹344.35	₹337.55	₹339.40	-0.75% [-₹2.55]	1,08,254
29-Dec-2021	₹331.00	₹345.00	₹331.00	₹341.95	2.55% [₹8.50]	1,52,343
28-Dec-2021	₹332.95	₹337.95	₹330.00	₹333.45	0.15% [₹0.50]	88,323
27-Dec-2021	₹339.15	₹341.85	₹325.20	₹332.95	-0.97% [-₹3.25]	1,34,823
24-Dec-2021	₹337.95	₹345.45	₹334.00	₹336.20	0.63% [₹2.10]	69,452
23-Dec-2021	₹349.80	₹349.80	₹332.95	₹334.10	-4.10% [-₹14.30]	1,36,173
22-Dec-2021	₹341.95	₹351.30	₹341.95	₹348.40	1.07% [₹3.70]	1,45,805
21-Dec-2021	₹346.00	₹351.45	₹340.05	₹344.70	-1.10% [-₹3.85]	1,99,340
20-Dec-2021	₹337.25	₹351.70	₹331.40	₹348.55	-0.77% [-₹2.70]	7,23,690
17-Dec-2021	₹346.00	₹355.00	₹344.80	₹351.25	0.34% [₹1.20]	8,62,094
16-Dec-2021	₹343.75	₹353.00	₹343.75	₹350.05	1.83% [₹6.30]	4,99,123
15-Dec-2021	₹347.20	₹347.20	₹341.00	₹343.75	0.34% [₹1.15]	2,78,055
14-Dec-2021	₹334.10	₹344.00	₹331.45	₹342.60	1.45% [₹4.90]	1,87,608
13-Dec-2021	₹335.55	₹340.35	₹335.55	₹337.70	0.24% [₹0.80]	2,37,904
10-Dec-2021	₹338.80	₹338.80	₹333.85	₹336.90	0.03% [₹0.10]	1,08,659
09-Dec-2021	₹322.00	₹338.00	₹319.25	₹336.80	5.61% [₹17.90]	3,92,553
08-Dec-2021	₹312.70	₹323.00	₹311.70	₹318.90	2.52% [₹7.85]	7,12,489
07-Dec-2021	₹314.75	₹314.75	₹309.70	₹311.05	0.39% [₹1.20]	97,981
06-Dec-2021	₹313.00	₹318.20	₹306.55	₹309.85	-0.94% [-₹2.95]	8,83,814
03-Dec-2021	₹317.70	₹321.00	₹310.25	₹312.80	-1.54% [-₹4.90]	1,52,960
02-Dec-2021	₹306.50	₹319.60	₹306.40	₹317.70	2.83% [₹8.75]	70,316
01-Dec-2021	₹314.50	₹318.00	₹307.80	₹308.95	-1.26% [-₹3.95]	1,53,651