Artemis Medicare Services Limited [ARTEMISMED]

31-Mar-2023

Open : ₹65.70

High : ₹69.75

Low : ₹64.10

Close : ₹67.90
4.78% [₹3.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	66.03	Buy
Simple Moving Average (21)	65.92	Buy
Simple Moving Average (25)	65.99	Buy
Simple Moving Average (50)	67.37	Buy
Simple Moving Average (100)	71.44	Sell
Simple Moving Average (200)	62.88	Buy

Name	Value	Action
Exponential Moving Average (9)	66.05	Buy
Exponential Moving Average (21)	66.27	Buy
Exponential Moving Average (25)	66.41	Buy
Exponential Moving Average (50)	67.49	Buy
Exponential Moving Average (100)	67.46	Buy
Exponential Moving Average (200)	62.61	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	71.01	-	-
R3	76.05	72.90	69.45	76.38	-
R2	72.90	70.74	68.94	73.06	-
R1	70.40	69.41	68.42	70.72	71.65
P	67.25	67.25	67.25	67.41	67.88
S1	64.75	65.09	67.38	65.07	66.00
S2	61.60	63.76	66.86	73.06	-
S3	59.10	61.60	66.35	59.42	-
S4	-	-	64.79	-	-

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	₹65.70	₹69.75	₹64.10	₹67.90	4.78% [₹3.10]	1,72,697
29-Mar-2023	₹65.15	₹65.95	₹63.90	₹64.80	0.78% [₹0.50]	2,00,273
28-Mar-2023	₹64.70	₹65.50	₹63.05	₹64.30	-0.62% [-₹0.40]	98,650
27-Mar-2023	₹66.00	₹66.00	₹63.15	₹64.70	-1.07% [-₹0.70]	1,43,022
24-Mar-2023	₹66.05	₹67.20	₹65.05	₹65.40	-2.39% [-₹1.60]	53,194
23-Mar-2023	₹67.85	₹68.95	₹66.15	₹67.00	0.22% [₹0.15]	1,09,391
22-Mar-2023	₹65.40	₹68.00	₹64.05	₹66.85	1.21% [₹0.80]	2,13,628
21-Mar-2023	₹67.15	₹68.25	₹65.10	₹66.05	-1.78% [-₹1.20]	1,12,109
20-Mar-2023	₹68.05	₹69.75	₹65.05	₹67.25	-1.18% [-₹0.80]	66,396
17-Mar-2023	₹68.40	₹70.45	₹66.60	₹68.05	0.67% [₹0.45]	94,801
16-Mar-2023	₹66.30	₹69.75	₹66.20	₹67.60	0.67% [₹0.45]	78,328
15-Mar-2023	₹72.00	₹72.00	₹66.50	₹67.15	-4.62% [-₹3.25]	1,17,096
14-Mar-2023	₹64.80	₹73.65	₹61.45	₹70.40	10.09% [₹6.45]	8,04,941
13-Mar-2023	₹64.00	₹66.15	₹62.05	₹63.95	-2.81% [-₹1.85]	72,208
10-Mar-2023	₹64.05	₹67.90	₹62.20	₹65.80	2.57% [₹1.65]	1,11,859
09-Mar-2023	₹64.55	₹65.20	₹63.30	₹64.15	0.16% [₹0.10]	47,717
08-Mar-2023	₹64.70	₹65.05	₹63.35	₹64.05	0.08% [₹0.05]	47,506
06-Mar-2023	₹65.85	₹65.85	₹63.05	₹64.00	-2.07% [-₹1.35]	78,536
03-Mar-2023	₹65.40	₹67.25	₹64.05	₹65.35	0.38% [₹0.25]	60,099
02-Mar-2023	₹64.50	₹66.00	₹64.45	₹65.10	1.09% [₹0.70]	27,624
01-Mar-2023	₹63.25	₹66.15	₹63.25	₹64.40	-1.23% [-₹0.80]	42,490
28-Feb-2023	₹66.25	₹67.00	₹64.60	₹65.20	-1.73% [-₹1.15]	29,036
27-Feb-2023	₹67.40	₹67.45	₹66.00	₹66.35	-0.23% [-₹0.15]	31,165
24-Feb-2023	₹68.70	₹68.85	₹65.95	₹66.50	-1.41% [-₹0.95]	61,826
23-Feb-2023	₹66.30	₹68.25	₹65.45	₹67.45	2.51% [₹1.65]	45,659
22-Feb-2023	₹67.35	₹67.90	₹64.75	₹65.80	-2.30% [-₹1.55]	75,345
21-Feb-2023	₹67.00	₹68.00	₹66.40	₹67.35	0.15% [₹0.10]	49,802
20-Feb-2023	₹68.40	₹68.40	₹66.65	₹67.25	-0.81% [-₹0.55]	30,374
17-Feb-2023	₹67.00	₹69.25	₹66.90	₹67.80	0.74% [₹0.50]	62,235
16-Feb-2023	₹66.50	₹67.95	₹65.00	₹67.30	2.44% [₹1.60]	67,280
15-Feb-2023	₹65.40	₹66.50	₹65.15	₹65.70	-0.23% [-₹0.15]	71,526
14-Feb-2023	₹67.25	₹68.30	₹65.50	₹65.85	-1.13% [-₹0.75]	36,811
13-Feb-2023	₹68.95	₹69.90	₹66.25	₹66.60	-3.41% [-₹2.35]	54,795
10-Feb-2023	₹68.45	₹69.85	₹67.85	₹68.95	0.66% [₹0.45]	43,270
09-Feb-2023	₹69.05	₹69.10	₹67.50	₹68.50	-0.07% [-₹0.05]	35,958
08-Feb-2023	₹68.90	₹69.35	₹66.45	₹68.55	0.66% [₹0.45]	68,965
07-Feb-2023	₹69.75	₹70.00	₹67.55	₹68.10	-1.30% [-₹0.90]	59,631
06-Feb-2023	₹66.15	₹69.55	₹66.10	₹69.00	4.31% [₹2.85]	86,789
03-Feb-2023	₹65.60	₹66.65	₹64.55	₹66.15	2.08% [₹1.35]	66,012
02-Feb-2023	₹67.85	₹69.20	₹64.25	₹64.80	-4.50% [-₹3.05]	3,41,550
01-Feb-2023	₹71.20	₹71.55	₹67.05	₹67.85	-3.49% [-₹2.45]	2,19,707
31-Jan-2023	₹68.80	₹72.00	₹68.45	₹70.30	3.38% [₹2.30]	1,01,227
30-Jan-2023	₹67.55	₹69.25	₹65.90	₹68.00	0.67% [₹0.45]	1,04,172
27-Jan-2023	₹70.95	₹71.30	₹66.00	₹67.55	-3.84% [-₹2.70]	2,92,039
25-Jan-2023	₹71.70	₹73.10	₹68.50	₹70.25	-3.57% [-₹2.60]	1,25,122
24-Jan-2023	₹74.80	₹74.80	₹72.55	₹72.85	-1.89% [-₹1.40]	52,310
23-Jan-2023	₹73.70	₹76.90	₹72.35	₹74.25	1.71% [₹1.25]	99,688
20-Jan-2023	₹73.50	₹73.90	₹72.15	₹73.00	-0.48% [-₹0.35]	23,652
19-Jan-2023	₹72.20	₹74.10	₹72.20	₹73.35	-0.27% [-₹0.20]	31,884
18-Jan-2023	₹73.75	₹73.90	₹72.90	₹73.55	0.89% [₹0.65]	29,738
17-Jan-2023	₹75.20	₹75.20	₹72.15	₹72.90	-2.34% [-₹1.75]	28,391
16-Jan-2023	₹75.00	₹75.00	₹73.35	₹74.65	0.67% [₹0.50]	67,287
13-Jan-2023	₹71.05	₹74.90	₹70.10	₹74.15	4.88% [₹3.45]	1,07,323
12-Jan-2023	₹72.50	₹72.50	₹70.50	₹70.70	-1.74% [-₹1.25]	49,406
11-Jan-2023	₹72.90	₹72.95	₹71.00	₹71.95	-0.62% [-₹0.45]	59,300
10-Jan-2023	₹73.60	₹73.60	₹71.50	₹72.40	-0.62% [-₹0.45]	56,069
09-Jan-2023	₹73.25	₹74.15	₹71.85	₹72.85	-0.82% [-₹0.60]	92,136
06-Jan-2023	₹74.45	₹75.00	₹72.75	₹73.45	-0.61% [-₹0.45]	83,500
05-Jan-2023	₹73.50	₹74.05	₹72.40	₹73.90	1.58% [₹1.15]	1,11,845
04-Jan-2023	₹73.90	₹74.80	₹70.20	₹72.75	-0.41% [-₹0.30]	3,14,860
03-Jan-2023	₹75.50	₹75.65	₹72.50	₹73.05	-2.27% [-₹1.70]	1,04,746
02-Jan-2023	₹76.65	₹76.65	₹73.35	₹74.75	-1.64% [-₹1.25]	2,07,789
30-Dec-2022	₹77.20	₹77.55	₹75.05	₹76.00	-0.59% [-₹0.45]	71,480
29-Dec-2022	₹75.00	₹77.60	₹73.35	₹76.45	1.87% [₹1.40]	1,49,229
28-Dec-2022	₹74.20	₹75.35	₹73.40	₹75.05	1.83% [₹1.35]	1,13,320
27-Dec-2022	₹72.40	₹74.70	₹71.80	₹73.70	3.22% [₹2.30]	1,33,346
26-Dec-2022	₹71.00	₹74.90	₹69.25	₹71.40	2.29% [₹1.60]	3,25,907
23-Dec-2022	₹73.05	₹73.95	₹66.55	₹69.80	-5.87% [-₹4.35]	4,41,562
22-Dec-2022	₹77.85	₹78.55	₹73.50	₹74.15	-3.83% [-₹2.95]	1,75,498
21-Dec-2022	₹77.80	₹79.50	₹75.65	₹77.10	-0.13% [-₹0.10]	1,66,849
20-Dec-2022	₹77.00	₹77.95	₹75.65	₹77.20	0.26% [₹0.20]	1,51,903
19-Dec-2022	₹77.45	₹78.70	₹76.20	₹77.00	-1.03% [-₹0.80]	99,419
16-Dec-2022	₹78.25	₹79.85	₹77.50	₹77.80	0.19% [₹0.15]	1,31,722
15-Dec-2022	₹81.20	₹81.70	₹77.10	₹77.65	-4.19% [-₹3.40]	2,84,217
14-Dec-2022	₹81.05	₹82.25	₹80.30	₹81.05	0.12% [₹0.10]	95,262
13-Dec-2022	₹82.50	₹83.70	₹79.45	₹80.95	-0.37% [-₹0.30]	3,63,235
12-Dec-2022	₹79.30	₹82.80	₹78.05	₹81.25	2.46% [₹1.95]	3,61,491
09-Dec-2022	₹80.00	₹81.05	₹78.50	₹79.30	-0.50% [-₹0.40]	1,56,309
08-Dec-2022	₹78.70	₹80.95	₹78.30	₹79.70	1.92% [₹1.50]	1,97,571
07-Dec-2022	₹76.70	₹79.70	₹75.10	₹78.20	3.10% [₹2.35]	1,72,551
06-Dec-2022	₹76.80	₹77.40	₹75.60	₹75.85	-0.98% [-₹0.75]	1,24,599
05-Dec-2022	₹78.55	₹79.30	₹76.10	₹76.60	-1.48% [-₹1.15]	1,30,134
02-Dec-2022	₹80.00	₹80.60	₹76.95	₹77.75	-2.75% [-₹2.20]	2,45,753
01-Dec-2022	₹79.80	₹81.50	₹79.50	₹79.95	0.82% [₹0.65]	2,79,861
30-Nov-2022	₹78.40	₹82.95	₹76.10	₹79.30	2.06% [₹1.60]	3,65,710
29-Nov-2022	₹78.70	₹79.25	₹77.25	₹77.70	0.13% [₹0.10]	1,05,261
28-Nov-2022	₹76.20	₹81.70	₹76.00	₹77.60	1.70% [₹1.30]	3,95,582
25-Nov-2022	₹76.65	₹78.00	₹75.60	₹76.30	-1.10% [-₹0.85]	1,23,894
24-Nov-2022	₹79.10	₹79.45	₹76.50	₹77.15	-1.53% [-₹1.20]	2,41,119
23-Nov-2022	₹74.80	₹79.70	₹73.75	₹78.35	6.82% [₹5.00]	9,35,338
22-Nov-2022	₹71.20	₹74.90	₹70.80	₹73.35	3.09% [₹2.20]	89,965
21-Nov-2022	₹72.05	₹72.40	₹70.00	₹71.15	-1.25% [-₹0.90]	58,845
18-Nov-2022	₹73.00	₹73.80	₹71.25	₹72.05	0.00% [₹0.00]	85,109
17-Nov-2022	₹71.90	₹74.05	₹71.55	₹72.05	-1.97% [-₹1.45]	1,15,008
14-Nov-2022	₹73.70	₹74.70	₹72.00	₹72.55	-2.88% [-₹2.15]	1,62,738
11-Nov-2022	₹75.25	₹76.75	₹74.05	₹74.70	-0.27% [-₹0.20]	91,238
10-Nov-2022	₹73.90	₹76.10	₹71.40	₹74.90	-2.22% [-₹1.70]	3,35,011
09-Nov-2022	₹77.50	₹78.50	₹76.20	₹76.60	0.59% [₹0.45]	3,42,159
07-Nov-2022	₹75.90	₹78.45	₹74.10	₹76.15	2.91% [₹2.15]	6,26,480
04-Nov-2022	₹71.55	₹74.50	₹70.15	₹74.00	4.67% [₹3.30]	7,60,247
03-Nov-2022	₹69.95	₹71.50	₹68.75	₹70.70	2.17% [₹1.50]	2,52,692
31-Oct-2022	₹67.50	₹72.35	₹67.05	₹71.35	6.49% [₹4.35]	9,51,907
27-Oct-2022	₹63.70	₹63.95	₹61.80	₹63.10	0.24% [₹0.15]	1,10,202
25-Oct-2022	₹64.50	₹64.55	₹62.70	₹62.95	-1.25% [-₹0.80]	25,771
24-Oct-2022	₹64.05	₹64.70	₹62.95	₹63.75	0.95% [₹0.60]	44,146
20-Oct-2022	₹64.00	₹65.80	₹63.85	₹64.25	0.71% [₹0.45]	86,893
19-Oct-2022	₹64.95	₹64.95	₹63.70	₹63.80	-0.62% [-₹0.40]	48,952
18-Oct-2022	₹65.10	₹66.70	₹64.05	₹64.20	-0.08% [-₹0.05]	1,07,865
17-Oct-2022	₹64.95	₹65.45	₹63.65	₹64.25	-0.46% [-₹0.30]	67,697
14-Oct-2022	₹65.35	₹66.50	₹64.00	₹64.55	0.16% [₹0.10]	1,14,086
13-Oct-2022	₹65.70	₹66.40	₹64.30	₹64.45	-0.69% [-₹0.45]	1,15,656
12-Oct-2022	₹65.80	₹65.80	₹63.95	₹64.90	-0.08% [-₹0.05]	71,469
11-Oct-2022	₹66.45	₹67.85	₹64.90	₹64.95	-0.84% [-₹0.55]	1,61,934
10-Oct-2022	₹64.80	₹68.90	₹62.10	₹65.50	1.87% [₹1.20]	4,73,567
07-Oct-2022	₹62.00	₹64.85	₹61.50	₹64.30	5.15% [₹3.15]	2,53,111
06-Oct-2022	₹61.60	₹62.15	₹60.75	₹61.15	1.16% [₹0.70]	66,492
04-Oct-2022	₹60.55	₹62.00	₹60.00	₹60.45	0.42% [₹0.25]	1,09,210
03-Oct-2022	₹61.90	₹62.75	₹59.80	₹60.20	-1.39% [-₹0.85]	70,035
30-Sep-2022	₹61.05	₹62.80	₹60.75	₹61.05	-0.41% [-₹0.25]	80,388
29-Sep-2022	₹61.50	₹62.50	₹60.15	₹61.30	1.24% [₹0.75]	98,090
28-Sep-2022	₹61.05	₹64.20	₹60.10	₹60.55	-1.38% [-₹0.85]	2,43,234
26-Sep-2022	₹60.75	₹62.00	₹57.00	₹58.40	-4.65% [-₹2.85]	2,54,562
23-Sep-2022	₹63.50	₹63.60	₹60.55	₹61.25	-2.85% [-₹1.80]	1,96,243
22-Sep-2022	₹62.80	₹64.70	₹62.50	₹63.05	-0.39% [-₹0.25]	1,44,586
21-Sep-2022	₹64.20	₹65.35	₹63.00	₹63.30	-1.71% [-₹1.10]	1,47,145
20-Sep-2022	₹63.50	₹66.85	₹63.50	₹64.40	2.06% [₹1.30]	2,37,148
19-Sep-2022	₹64.00	₹64.75	₹62.60	₹63.10	-1.33% [-₹0.85]	1,41,515
16-Sep-2022	₹66.95	₹67.00	₹63.55	₹63.95	-3.98% [-₹2.65]	2,41,250
15-Sep-2022	₹64.00	₹69.40	₹63.75	₹66.60	4.72% [₹3.00]	10,30,535
14-Sep-2022	₹63.45	₹64.50	₹63.30	₹63.60	-0.24% [-₹0.15]	1,40,627
13-Sep-2022	₹64.50	₹64.50	₹63.40	₹63.75	-0.16% [-₹0.10]	1,19,040
12-Sep-2022	₹64.60	₹65.00	₹63.80	₹63.85	-0.31% [-₹0.20]	1,27,798
09-Sep-2022	₹64.75	₹65.50	₹63.40	₹64.05	-0.54% [-₹0.35]	1,10,975
08-Sep-2022	₹64.60	₹66.50	₹64.10	₹64.40	1.10% [₹0.70]	2,85,798
07-Sep-2022	₹64.80	₹64.80	₹63.00	₹63.70	-0.86% [-₹0.55]	2,14,503
06-Sep-2022	₹64.55	₹65.30	₹62.70	₹64.25	0.94% [₹0.60]	2,23,185
05-Sep-2022	₹64.75	₹65.55	₹63.20	₹63.65	-0.31% [-₹0.20]	1,65,580
02-Sep-2022	₹65.80	₹66.65	₹63.20	₹63.85	-1.69% [-₹1.10]	3,10,296
01-Sep-2022	₹63.00	₹65.70	₹62.25	₹64.95	3.34% [₹2.10]	4,19,556
30-Aug-2022	₹65.00	₹65.50	₹61.05	₹62.85	-0.95% [-₹0.60]	7,20,778
29-Aug-2022	₹56.80	₹64.60	₹55.80	₹63.45	9.68% [₹5.60]	11,75,317
26-Aug-2022	₹58.00	₹59.30	₹57.10	₹57.85	-0.69% [-₹0.40]	1,00,613
25-Aug-2022	₹56.70	₹59.95	₹56.70	₹58.25	2.73% [₹1.55]	3,11,903
24-Aug-2022	₹57.40	₹58.50	₹56.05	₹56.70	0.98% [₹0.55]	1,86,077
23-Aug-2022	₹58.35	₹58.35	₹55.00	₹56.15	-3.69% [-₹2.15]	4,50,803
22-Aug-2022	₹60.90	₹62.00	₹57.35	₹58.30	-3.16% [-₹1.90]	3,01,299
19-Aug-2022	₹57.75	₹62.00	₹56.80	₹60.20	4.88% [₹2.80]	9,16,308
18-Aug-2022	₹53.35	₹59.20	₹53.25	₹57.40	6.20% [₹3.35]	5,88,115
17-Aug-2022	₹56.00	₹56.55	₹53.75	₹54.05	-2.79% [-₹1.55]	1,41,429
16-Aug-2022	₹58.00	₹58.00	₹55.20	₹55.60	-1.07% [-₹0.60]	1,12,671
12-Aug-2022	₹53.90	₹58.35	₹53.00	₹56.20	7.15% [₹3.75]	7,58,988
11-Aug-2022	₹53.20	₹53.25	₹51.75	₹52.45	0.58% [₹0.30]	77,908
10-Aug-2022	₹52.95	₹53.70	₹51.10	₹52.15	-1.51% [-₹0.80]	93,747
05-Aug-2022	₹52.65	₹52.65	₹50.80	₹51.10	-0.78% [-₹0.40]	1,28,093
04-Aug-2022	₹52.25	₹52.95	₹50.95	₹51.50	0.19% [₹0.10]	1,01,213
03-Aug-2022	₹51.30	₹52.25	₹50.10	₹51.40	0.39% [₹0.20]	1,50,912
02-Aug-2022	₹53.60	₹53.60	₹50.65	₹51.20	-3.49% [-₹1.85]	2,82,438
01-Aug-2022	₹55.00	₹55.55	₹52.15	₹53.05	-2.84% [-₹1.55]	1,69,949
29-Jul-2022	₹53.10	₹55.80	₹53.10	₹54.60	3.02% [₹1.60]	1,89,321
28-Jul-2022	₹54.35	₹55.40	₹52.10	₹53.00	-1.40% [-₹0.75]	2,37,812
27-Jul-2022	₹56.30	₹58.75	₹53.05	₹53.75	-3.85% [-₹2.15]	8,39,729
26-Jul-2022	₹49.55	₹57.45	₹49.00	₹55.90	15.02% [₹7.30]	17,15,770
25-Jul-2022	₹47.90	₹49.15	₹47.20	₹48.60	2.97% [₹1.40]	1,96,055
22-Jul-2022	₹47.05	₹47.50	₹45.65	₹47.20	1.72% [₹0.80]	89,086
21-Jul-2022	₹47.70	₹48.00	₹46.15	₹46.40	-1.38% [-₹0.65]	71,796
20-Jul-2022	₹46.70	₹47.50	₹45.80	₹47.05	1.95% [₹0.90]	99,739
19-Jul-2022	₹48.00	₹50.10	₹45.30	₹46.15	-2.94% [-₹1.40]	1,93,488
18-Jul-2022	₹45.60	₹48.70	₹45.50	₹47.55	3.71% [₹1.70]	1,97,364
15-Jul-2022	₹46.20	₹47.30	₹45.60	₹45.85	-1.82% [-₹0.85]	76,454
14-Jul-2022	₹48.00	₹48.80	₹46.10	₹46.70	-3.21% [-₹1.55]	85,629
13-Jul-2022	₹48.00	₹49.50	₹46.60	₹48.25	1.90% [₹0.90]	1,96,782
12-Jul-2022	₹43.35	₹51.45	₹43.35	₹47.35	6.17% [₹2.75]	5,06,919
11-Jul-2022	₹45.65	₹45.90	₹43.15	₹44.60	-1.00% [-₹0.45]	28,417
08-Jul-2022	₹43.15	₹45.60	₹42.80	₹45.05	4.40% [₹1.90]	1,33,874
07-Jul-2022	₹43.45	₹43.80	₹42.80	₹43.15	0.12% [₹0.05]	40,150
06-Jul-2022	₹41.40	₹43.50	₹41.40	₹43.10	2.13% [₹0.90]	41,559
05-Jul-2022	₹44.60	₹44.60	₹42.00	₹42.20	-4.09% [-₹1.80]	64,546
04-Jul-2022	₹40.15	₹45.10	₹40.15	₹44.00	7.45% [₹3.05]	1,99,154
01-Jul-2022	₹41.10	₹42.25	₹40.65	₹40.95	-1.68% [-₹0.70]	19,923
30-Jun-2022	₹41.10	₹42.15	₹41.05	₹41.65	0.12% [₹0.05]	17,816
29-Jun-2022	₹41.65	₹42.20	₹40.85	₹41.60	-0.24% [-₹0.10]	19,438
28-Jun-2022	₹41.45	₹42.15	₹40.90	₹41.70	1.71% [₹0.70]	19,539
27-Jun-2022	₹40.35	₹41.80	₹40.10	₹41.00	2.63% [₹1.05]	34,563
24-Jun-2022	₹40.80	₹40.95	₹39.80	₹39.95	0.00% [₹0.00]	44,628
22-Jun-2022	₹40.60	₹40.60	₹38.70	₹40.15	2.29% [₹0.90]	38,350
21-Jun-2022	₹38.60	₹41.05	₹37.20	₹39.25	0.51% [₹0.20]	1,15,745
20-Jun-2022	₹40.75	₹41.80	₹38.10	₹39.05	-4.17% [-₹1.70]	94,448
17-Jun-2022	₹41.05	₹41.85	₹40.25	₹40.75	-0.85% [-₹0.35]	30,758
16-Jun-2022	₹42.05	₹42.95	₹40.50	₹41.10	-2.26% [-₹0.95]	43,697
15-Jun-2022	₹42.85	₹42.90	₹41.20	₹42.05	-0.24% [-₹0.10]	49,184
14-Jun-2022	₹42.25	₹43.20	₹41.60	₹42.15	-0.24% [-₹0.10]	67,338
13-Jun-2022	₹44.60	₹44.90	₹41.50	₹42.25	-5.27% [-₹2.35]	1,42,832
10-Jun-2022	₹45.85	₹46.30	₹43.35	₹44.60	-3.36% [-₹1.55]	79,608
09-Jun-2022	₹45.70	₹47.30	₹45.25	₹46.15	0.98% [₹0.45]	65,946
08-Jun-2022	₹47.30	₹47.70	₹45.50	₹45.70	-3.89% [-₹1.85]	69,138
07-Jun-2022	₹46.90	₹49.00	₹46.50	₹47.55	2.26% [₹1.05]	2,77,326
06-Jun-2022	₹43.10	₹47.25	₹43.10	₹46.50	3.91% [₹1.75]	1,64,879
03-Jun-2022	₹46.05	₹46.65	₹44.45	₹44.75	-1.54% [-₹0.70]	1,06,108
02-Jun-2022	₹42.50	₹47.45	₹42.00	₹45.45	7.57% [₹3.20]	5,05,476
01-Jun-2022	₹41.85	₹43.40	₹41.80	₹42.25	0.84% [₹0.35]	85,581
31-May-2022	₹41.50	₹43.35	₹41.50	₹41.90	-0.48% [-₹0.20]	78,727
30-May-2022	₹42.55	₹43.10	₹41.65	₹42.10	0.12% [₹0.05]	73,621
27-May-2022	₹41.75	₹43.50	₹41.00	₹42.05	2.19% [₹0.90]	95,302
26-May-2022	₹41.65	₹42.30	₹39.65	₹41.15	0.24% [₹0.10]	1,02,550
25-May-2022	₹42.90	₹43.00	₹40.55	₹41.05	-3.30% [-₹1.40]	65,990
24-May-2022	₹43.60	₹43.70	₹42.10	₹42.45	-2.53% [-₹1.10]	45,153
23-May-2022	₹44.25	₹45.30	₹42.80	₹43.55	-0.11% [-₹0.05]	1,86,420
20-May-2022	₹42.30	₹44.65	₹42.30	₹43.60	2.47% [₹1.05]	1,39,572
19-May-2022	₹39.40	₹45.00	₹38.55	₹42.55	7.72% [₹3.05]	5,22,469
18-May-2022	₹38.75	₹39.95	₹38.75	₹39.50	0.77% [₹0.30]	42,083
17-May-2022	₹38.35	₹40.10	₹38.35	₹39.20	2.22% [₹0.85]	83,011
16-May-2022	₹37.25	₹39.05	₹36.55	₹38.35	1.32% [₹0.50]	1,51,331
13-May-2022	₹39.15	₹40.50	₹37.50	₹37.85	-1.94% [-₹0.75]	1,46,942
12-May-2022	₹39.55	₹40.00	₹38.40	₹38.60	-7.10% [-₹2.95]	1,99,598
11-May-2022	₹42.15	₹42.15	₹36.20	₹41.55	-0.12% [-₹0.05]	1,30,033
10-May-2022	₹41.80	₹42.45	₹41.00	₹41.60	0.48% [₹0.20]	67,722
09-May-2022	₹43.15	₹43.15	₹40.95	₹41.40	-2.82% [-₹1.20]	78,930
06-May-2022	₹43.90	₹44.45	₹42.25	₹42.60	-1.84% [-₹0.80]	98,329
05-May-2022	₹44.20	₹44.40	₹43.10	₹43.40	0.00% [₹0.00]	45,548
04-May-2022	₹44.15	₹44.85	₹43.10	₹43.40	0.35% [₹0.15]	1,06,272
02-May-2022	₹44.40	₹44.85	₹41.50	₹43.25	-2.92% [-₹1.30]	80,435
29-Apr-2022	₹45.15	₹45.45	₹44.40	₹44.55	-1.22% [-₹0.55]	77,746
28-Apr-2022	₹45.00	₹45.50	₹44.35	₹45.10	1.23% [₹0.55]	1,16,916
27-Apr-2022	₹44.20	₹45.05	₹44.05	₹44.55	0.56% [₹0.25]	69,164
26-Apr-2022	₹44.85	₹44.95	₹44.00	₹44.30	0.11% [₹0.05]	64,337
25-Apr-2022	₹45.30	₹45.35	₹44.00	₹44.25	-2.32% [-₹1.05]	85,501
22-Apr-2022	₹45.10	₹45.90	₹44.00	₹45.30	0.55% [₹0.25]	2,48,836
21-Apr-2022	₹44.70	₹47.30	₹44.00	₹45.05	2.85% [₹1.25]	2,67,214
20-Apr-2022	₹45.25	₹45.25	₹43.30	₹43.80	-0.90% [-₹0.40]	1,11,023
19-Apr-2022	₹45.00	₹45.65	₹43.70	₹44.20	-0.56% [-₹0.25]	91,563
18-Apr-2022	₹44.70	₹44.80	₹43.35	₹44.45	0.79% [₹0.35]	91,438
13-Apr-2022	₹44.90	₹45.50	₹43.80	₹44.10	-0.56% [-₹0.25]	1,60,791
12-Apr-2022	₹45.75	₹45.95	₹44.00	₹44.35	-1.99% [-₹0.90]	2,16,228
11-Apr-2022	₹48.70	₹49.80	₹44.75	₹45.25	-3.62% [-₹1.70]	4,42,722
08-Apr-2022	₹45.60	₹47.75	₹44.70	₹46.95	5.15% [₹2.30]	4,68,345
07-Apr-2022	₹45.80	₹46.00	₹44.00	₹44.65	-2.19% [-₹1.00]	1,45,601
06-Apr-2022	₹45.85	₹45.85	₹44.70	₹45.65	0.22% [₹0.10]	1,81,141
05-Apr-2022	₹44.60	₹47.00	₹44.20	₹45.55	2.71% [₹1.20]	3,39,977
04-Apr-2022	₹45.50	₹46.05	₹44.00	₹44.35	-2.53% [-₹1.15]	3,16,612
01-Apr-2022	₹46.70	₹47.85	₹43.00	₹45.50	-0.87% [-₹0.40]	9,33,977
31-Mar-2022	₹39.60	₹47.80	₹39.60	₹45.90	15.18% [₹6.05]	21,26,328
30-Mar-2022	₹39.15	₹41.25	₹39.15	₹39.85	1.27% [₹0.50]	81,275
29-Mar-2022	₹41.80	₹41.90	₹39.05	₹39.35	-4.14% [-₹1.70]	1,11,699
28-Mar-2022	₹40.05	₹43.00	₹40.05	₹41.05	2.50% [₹1.00]	2,16,953
25-Mar-2022	₹39.30	₹40.30	₹38.50	₹40.05	1.91% [₹0.75]	60,351
24-Mar-2022	₹39.05	₹40.95	₹38.60	₹39.30	0.26% [₹0.10]	49,907
23-Mar-2022	₹38.85	₹39.95	₹38.05	₹39.20	0.90% [₹0.35]	1,08,005
22-Mar-2022	₹39.10	₹39.55	₹37.90	₹38.85	-0.64% [-₹0.25]	54,534
21-Mar-2022	₹39.40	₹40.85	₹38.80	₹39.10	-1.14% [-₹0.45]	60,085
17-Mar-2022	₹41.20	₹41.20	₹39.30	₹39.55	-0.88% [-₹0.35]	44,236
16-Mar-2022	₹40.30	₹41.45	₹39.00	₹39.90	-0.75% [-₹0.30]	33,368
15-Mar-2022	₹39.15	₹41.75	₹39.15	₹40.20	0.37% [₹0.15]	83,849
14-Mar-2022	₹41.30	₹41.55	₹39.50	₹40.05	-1.84% [-₹0.75]	43,306
11-Mar-2022	₹41.00	₹41.80	₹40.65	₹40.80	-2.04% [-₹0.85]	19,797
10-Mar-2022	₹41.90	₹42.55	₹41.05	₹41.65	1.59% [₹0.65]	29,933
09-Mar-2022	₹40.90	₹42.10	₹40.05	₹41.00	2.89% [₹1.15]	71,914
08-Mar-2022	₹39.50	₹40.75	₹37.85	₹39.85	2.97% [₹1.15]	28,175
04-Mar-2022	₹40.00	₹41.00	₹39.45	₹40.65	1.62% [₹0.65]	22,928
03-Mar-2022	₹40.50	₹44.00	₹39.80	₹40.00	-0.37% [-₹0.15]	40,032
02-Mar-2022	₹39.10	₹40.50	₹39.00	₹40.15	2.69% [₹1.05]	17,111
28-Feb-2022	₹40.80	₹40.80	₹37.50	₹39.10	-0.89% [-₹0.35]	71,203
25-Feb-2022	₹37.45	₹41.50	₹37.45	₹39.45	2.87% [₹1.10]	54,619
24-Feb-2022	₹40.00	₹41.00	₹37.15	₹38.35	-9.34% [-₹3.95]	87,977
23-Feb-2022	₹40.95	₹43.00	₹40.95	₹42.30	4.06% [₹1.65]	26,889
22-Feb-2022	₹40.10	₹41.45	₹39.30	₹40.65	-2.17% [-₹0.90]	50,173
21-Feb-2022	₹43.25	₹43.25	₹41.00	₹41.55	-3.93% [-₹1.70]	57,398
18-Feb-2022	₹43.00	₹44.05	₹42.60	₹43.25	0.00% [₹0.00]	15,690
17-Feb-2022	₹45.45	₹45.45	₹43.10	₹43.25	-0.80% [-₹0.35]	30,511
16-Feb-2022	₹43.90	₹44.50	₹42.00	₹43.60	0.93% [₹0.40]	41,982
15-Feb-2022	₹42.00	₹44.00	₹40.60	₹43.20	1.89% [₹0.80]	63,675
14-Feb-2022	₹43.95	₹45.70	₹42.00	₹42.40	-5.46% [-₹2.45]	72,277
11-Feb-2022	₹44.35	₹45.70	₹43.50	₹44.85	-1.64% [-₹0.75]	72,844
10-Feb-2022	₹47.50	₹47.75	₹45.00	₹45.60	-3.08% [-₹1.45]	53,778
09-Feb-2022	₹46.50	₹48.20	₹43.80	₹47.05	2.73% [₹1.25]	2,17,570
08-Feb-2022	₹46.25	₹47.90	₹45.50	₹45.80	-1.19% [-₹0.55]	81,857
07-Feb-2022	₹44.60	₹49.85	₹42.75	₹46.35	6.31% [₹2.75]	6,92,828
04-Feb-2022	₹44.25	₹44.50	₹43.00	₹43.60	0.11% [₹0.05]	82,106
03-Feb-2022	₹43.50	₹45.50	₹42.80	₹43.55	-0.34% [-₹0.15]	66,114
02-Feb-2022	₹43.80	₹44.30	₹43.50	₹43.70	-4.48% [-₹2.05]	1,86,687
01-Feb-2022	₹46.05	₹47.00	₹45.35	₹45.75	-0.97% [-₹0.45]	74,049
31-Jan-2022	₹44.65	₹46.30	₹43.35	₹46.20	4.76% [₹2.10]	68,636
28-Jan-2022	₹45.25	₹45.60	₹43.50	₹44.10	1.50% [₹0.65]	91,445
27-Jan-2022	₹42.00	₹43.75	₹41.30	₹43.45	2.00% [₹0.85]	29,247
25-Jan-2022	₹40.50	₹43.75	₹40.50	₹42.60	2.16% [₹0.90]	65,048
24-Jan-2022	₹43.80	₹44.00	₹41.65	₹41.70	-4.79% [-₹2.10]	75,829
21-Jan-2022	₹45.05	₹45.85	₹43.00	₹43.80	-2.34% [-₹1.05]	91,935
20-Jan-2022	₹45.50	₹45.65	₹44.60	₹44.85	-0.22% [-₹0.10]	39,307
19-Jan-2022	₹45.20	₹45.75	₹43.05	₹44.95	-0.22% [-₹0.10]	80,854
18-Jan-2022	₹47.50	₹48.30	₹45.00	₹45.05	-4.86% [-₹2.30]	1,22,044
17-Jan-2022	₹48.10	₹48.50	₹47.00	₹47.35	-0.32% [-₹0.15]	70,421
14-Jan-2022	₹47.90	₹48.25	₹47.00	₹47.50	0.00% [₹0.00]	54,581
13-Jan-2022	₹48.00	₹48.25	₹47.00	₹47.50	0.53% [₹0.25]	72,052
12-Jan-2022	₹50.40	₹50.80	₹46.35	₹47.25	-3.08% [-₹1.50]	2,56,882
11-Jan-2022	₹46.90	₹48.75	₹46.90	₹48.75	4.95% [₹2.30]	1,67,982
10-Jan-2022	₹46.00	₹46.45	₹44.40	₹46.45	4.97% [₹2.20]	1,58,191
07-Jan-2022	₹43.70	₹44.60	₹42.95	₹44.25	3.39% [₹1.45]	1,15,534
06-Jan-2022	₹42.70	₹43.00	₹42.00	₹42.80	0.23% [₹0.10]	63,933
05-Jan-2022	₹44.00	₹44.65	₹42.10	₹42.70	-2.18% [-₹0.95]	99,569
04-Jan-2022	₹43.95	₹45.15	₹43.05	₹43.65	1.51% [₹0.65]	2,06,685
03-Jan-2022	₹42.90	₹43.20	₹42.00	₹43.00	2.99% [₹1.25]	1,16,100
31-Dec-2021	₹42.50	₹43.20	₹40.30	₹41.75	1.46% [₹0.60]	1,14,742
30-Dec-2021	₹42.15	₹42.15	₹40.65	₹41.15	-0.48% [-₹0.20]	60,100
29-Dec-2021	₹42.00	₹42.25	₹40.25	₹41.35	-0.24% [-₹0.10]	92,073
28-Dec-2021	₹43.65	₹44.50	₹40.30	₹41.45	-2.24% [-₹0.95]	1,40,320
27-Dec-2021	₹42.80	₹42.80	₹41.00	₹42.40	2.54% [₹1.05]	2,28,199
24-Dec-2021	₹41.60	₹41.70	₹39.20	₹41.35	4.03% [₹1.60]	3,10,391
23-Dec-2021	₹38.35	₹39.75	₹37.95	₹39.75	4.88% [₹1.85]	4,06,901
22-Dec-2021	₹39.70	₹40.30	₹37.35	₹37.90	-3.56% [-₹1.40]	2,54,047
21-Dec-2021	₹38.65	₹39.30	₹37.70	₹39.30	4.94% [₹1.85]	1,26,850
20-Dec-2021	₹38.90	₹38.90	₹37.00	₹37.45	-3.73% [-₹1.45]	2,00,942
17-Dec-2021	₹40.90	₹41.60	₹38.90	₹38.90	-4.89% [-₹2.00]	1,82,024
16-Dec-2021	₹43.85	₹44.45	₹40.90	₹40.90	-4.99% [-₹2.15]	1,87,155
15-Dec-2021	₹45.75	₹45.75	₹42.75	₹43.05	-4.33% [-₹1.95]	4,08,823
14-Dec-2021	₹44.15	₹47.70	₹44.00	₹45.00	2.74% [₹1.20]	6,57,367
13-Dec-2021	₹41.00	₹43.80	₹40.70	₹43.80	9.91% [₹3.95]	4,08,949
10-Dec-2021	₹38.00	₹40.20	₹36.00	₹39.85	7.56% [₹2.80]	4,81,513
09-Dec-2021	₹35.00	₹37.50	₹34.35	₹37.05	8.02% [₹2.75]	2,68,004
08-Dec-2021	₹34.30	₹34.65	₹33.80	₹34.30	0.88% [₹0.30]	38,328
07-Dec-2021	₹35.50	₹36.00	₹33.90	₹34.00	-3.27% [-₹1.15]	1,10,276
06-Dec-2021	₹34.10	₹35.40	₹34.10	₹35.15	3.08% [₹1.05]	38,393
03-Dec-2021	₹34.85	₹34.90	₹34.05	₹34.10	-1.02% [-₹0.35]	19,324
02-Dec-2021	₹34.60	₹34.75	₹34.00	₹34.45	2.07% [₹0.70]	25,593
01-Dec-2021	₹33.50	₹34.40	₹33.50	₹33.75	0.00% [₹0.00]	13,722