Associated Alcohols & Breweries Ltd. [ASALCBR]

31-Mar-2023

Open : ₹320.25

High : ₹334.95

Low : ₹319.90

Close : ₹322.70
0.77% [₹2.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	333.84	Sell
Simple Moving Average (21)	347.15	Sell
Simple Moving Average (25)	349.37	Sell
Simple Moving Average (50)	372.78	Sell
Simple Moving Average (100)	403.97	Sell
Simple Moving Average (200)	427.59	Sell

Name	Value	Action
Exponential Moving Average (9)	331.66	Sell
Exponential Moving Average (21)	344.99	Sell
Exponential Moving Average (25)	348.83	Sell
Exponential Moving Average (50)	368.67	Sell
Exponential Moving Average (100)	393.96	Sell
Exponential Moving Average (200)	421.72	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	330.98	-	-
R3	346.85	340.90	326.84	345.28	-
R2	340.90	335.15	325.46	340.11	-
R1	331.80	331.60	324.08	330.23	336.35
P	325.85	325.85	325.85	325.06	328.13
S1	316.75	320.10	321.32	315.18	321.30
S2	310.80	316.55	319.94	340.11	-
S3	301.70	310.80	318.56	300.13	-
S4	-	-	314.42	-	-

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	₹320.25	₹334.95	₹319.90	₹322.70	0.77% [₹2.45]	52,424
29-Mar-2023	₹317.95	₹327.70	₹317.95	₹320.25	0.72% [₹2.30]	38,199
28-Mar-2023	₹331.00	₹338.70	₹315.00	₹317.95	-3.53% [-₹11.65]	29,871
27-Mar-2023	₹344.50	₹344.50	₹326.40	₹329.60	-2.20% [-₹7.40]	31,866
24-Mar-2023	₹349.90	₹349.90	₹334.65	₹337.00	-2.80% [-₹9.70]	28,178
23-Mar-2023	₹347.00	₹354.90	₹345.00	₹346.70	0.07% [₹0.25]	27,083
22-Mar-2023	₹347.85	₹349.00	₹343.25	₹346.45	1.58% [₹5.40]	25,396
21-Mar-2023	₹348.00	₹348.00	₹340.50	₹341.05	-0.54% [-₹1.85]	16,557
20-Mar-2023	₹339.80	₹345.80	₹337.05	₹342.90	0.88% [₹3.00]	19,129
17-Mar-2023	₹338.50	₹348.15	₹338.50	₹339.90	1.01% [₹3.40]	22,048
16-Mar-2023	₹348.50	₹350.00	₹330.10	₹336.50	-3.44% [-₹12.00]	47,418
15-Mar-2023	₹351.25	₹354.30	₹347.50	₹348.50	-0.23% [-₹0.80]	42,220
14-Mar-2023	₹358.10	₹361.00	₹348.00	₹349.30	-1.51% [-₹5.35]	20,031
13-Mar-2023	₹360.95	₹362.10	₹352.60	₹354.65	-1.20% [-₹4.30]	22,209
10-Mar-2023	₹363.55	₹363.55	₹357.35	₹358.95	-0.83% [-₹3.00]	15,318
09-Mar-2023	₹369.00	₹371.90	₹360.50	₹361.95	-1.91% [-₹7.05]	22,585
08-Mar-2023	₹370.00	₹373.50	₹368.00	₹369.00	-1.05% [-₹3.90]	9,858
06-Mar-2023	₹375.00	₹379.00	₹369.05	₹372.90	0.54% [₹2.00]	17,379
03-Mar-2023	₹369.85	₹371.30	₹365.00	₹370.90	1.81% [₹6.60]	16,510
02-Mar-2023	₹362.65	₹365.90	₹359.85	₹364.30	1.53% [₹5.50]	14,089
01-Mar-2023	₹360.95	₹363.30	₹354.10	₹358.80	0.90% [₹3.20]	20,651
28-Feb-2023	₹352.00	₹362.20	₹351.15	₹355.60	0.55% [₹1.95]	26,506
27-Feb-2023	₹360.10	₹363.95	₹351.00	₹353.65	-2.91% [-₹10.60]	31,181
24-Feb-2023	₹373.95	₹373.95	₹363.30	₹364.25	-1.71% [-₹6.35]	18,531
23-Feb-2023	₹373.55	₹374.60	₹370.00	₹370.60	-1.08% [-₹4.05]	24,117
22-Feb-2023	₹377.90	₹379.05	₹371.45	₹374.65	-0.21% [-₹0.80]	16,167
21-Feb-2023	₹387.00	₹387.00	₹371.10	₹375.45	-1.74% [-₹6.65]	23,965
20-Feb-2023	₹390.90	₹390.90	₹381.00	₹382.10	-1.18% [-₹4.55]	21,297
17-Feb-2023	₹391.00	₹391.15	₹385.00	₹386.65	-0.13% [-₹0.50]	13,216
16-Feb-2023	₹390.45	₹393.65	₹385.55	₹387.15	-0.85% [-₹3.30]	37,938
15-Feb-2023	₹386.00	₹393.00	₹386.00	₹390.45	0.51% [₹2.00]	15,427
14-Feb-2023	₹411.70	₹411.70	₹376.05	₹388.45	-3.97% [-₹16.05]	62,679
13-Feb-2023	₹412.60	₹412.60	₹401.00	₹404.50	-0.49% [-₹2.00]	12,635
10-Feb-2023	₹403.00	₹407.60	₹399.15	₹406.50	1.70% [₹6.80]	12,996
09-Feb-2023	₹398.10	₹404.05	₹396.65	₹399.70	-0.15% [-₹0.60]	21,991
08-Feb-2023	₹400.95	₹402.75	₹396.65	₹400.30	1.19% [₹4.70]	13,706
07-Feb-2023	₹409.30	₹409.30	₹393.00	₹395.60	-1.74% [-₹7.00]	6,772
06-Feb-2023	₹391.20	₹404.00	₹390.00	₹402.60	3.18% [₹12.40]	20,416
03-Feb-2023	₹398.50	₹401.15	₹385.90	₹390.20	-2.02% [-₹8.05]	27,967
02-Feb-2023	₹385.30	₹399.55	₹385.30	₹398.25	1.84% [₹7.20]	15,656
01-Feb-2023	₹409.90	₹409.90	₹380.20	₹391.05	-2.82% [-₹11.35]	31,480
31-Jan-2023	₹398.75	₹405.00	₹392.05	₹402.40	1.50% [₹5.95]	17,107
30-Jan-2023	₹401.95	₹401.95	₹385.10	₹396.45	0.52% [₹2.05]	46,188
27-Jan-2023	₹405.00	₹405.00	₹391.10	₹394.40	-1.24% [-₹4.95]	26,797
25-Jan-2023	₹405.00	₹405.05	₹397.75	₹399.35	-0.77% [-₹3.10]	29,896
24-Jan-2023	₹406.75	₹410.90	₹400.25	₹402.45	-0.75% [-₹3.05]	19,479
23-Jan-2023	₹410.25	₹411.75	₹404.65	₹405.50	-0.61% [-₹2.50]	17,831
20-Jan-2023	₹407.60	₹413.05	₹406.10	₹408.00	0.10% [₹0.40]	14,041
19-Jan-2023	₹413.05	₹416.85	₹406.00	₹407.60	-1.79% [-₹7.45]	16,544
18-Jan-2023	₹413.70	₹417.70	₹413.70	₹415.05	0.46% [₹1.90]	8,822
17-Jan-2023	₹416.00	₹420.90	₹412.30	₹413.15	-0.80% [-₹3.35]	18,350
16-Jan-2023	₹419.45	₹419.45	₹413.75	₹416.50	0.54% [₹2.25]	18,647
13-Jan-2023	₹423.05	₹423.05	₹411.10	₹414.25	-1.62% [-₹6.80]	19,293
12-Jan-2023	₹429.75	₹429.75	₹419.90	₹421.05	-1.20% [-₹5.10]	11,957
11-Jan-2023	₹421.10	₹427.00	₹420.05	₹426.15	1.19% [₹5.00]	21,316
10-Jan-2023	₹426.00	₹429.75	₹419.40	₹421.15	-1.12% [-₹4.75]	13,260
09-Jan-2023	₹434.00	₹434.00	₹424.00	₹425.90	0.19% [₹0.80]	16,168
06-Jan-2023	₹432.95	₹432.95	₹423.60	₹425.10	-1.01% [-₹4.35]	12,096
05-Jan-2023	₹425.20	₹433.00	₹420.15	₹429.45	1.11% [₹4.70]	22,011
04-Jan-2023	₹431.40	₹431.40	₹422.55	₹424.75	-0.64% [-₹2.75]	9,539
03-Jan-2023	₹428.10	₹431.65	₹424.55	₹427.50	0.69% [₹2.95]	10,647
02-Jan-2023	₹430.00	₹433.35	₹422.05	₹424.55	-0.43% [-₹1.85]	19,467
30-Dec-2022	₹425.95	₹432.90	₹424.20	₹426.40	0.54% [₹2.30]	19,993
29-Dec-2022	₹419.15	₹426.95	₹418.05	₹424.10	1.18% [₹4.95]	13,215
28-Dec-2022	₹422.00	₹428.00	₹418.00	₹419.15	-1.31% [-₹5.55]	20,678
27-Dec-2022	₹426.00	₹429.00	₹420.10	₹424.70	-0.07% [-₹0.30]	13,516
26-Dec-2022	₹400.05	₹429.70	₹399.70	₹425.00	5.13% [₹20.75]	27,246
23-Dec-2022	₹408.05	₹418.75	₹403.00	₹404.25	-3.22% [-₹13.45]	48,500
22-Dec-2022	₹429.10	₹431.65	₹411.00	₹417.70	-2.61% [-₹11.20]	57,870
21-Dec-2022	₹437.90	₹440.95	₹425.50	₹428.90	-1.22% [-₹5.30]	34,307
20-Dec-2022	₹436.85	₹438.50	₹431.50	₹434.20	-0.61% [-₹2.65]	18,577
19-Dec-2022	₹436.95	₹440.90	₹433.95	₹436.85	0.65% [₹2.80]	20,961
16-Dec-2022	₹439.00	₹440.75	₹433.00	₹434.05	-1.17% [-₹5.15]	20,792
15-Dec-2022	₹440.00	₹443.95	₹438.00	₹439.20	-0.15% [-₹0.65]	17,745
14-Dec-2022	₹441.50	₹447.45	₹438.00	₹439.85	-0.35% [-₹1.55]	27,989
13-Dec-2022	₹439.90	₹447.00	₹439.90	₹441.40	0.94% [₹4.10]	25,603
12-Dec-2022	₹448.05	₹448.05	₹434.25	₹437.30	-1.80% [-₹8.00]	29,899
09-Dec-2022	₹449.00	₹452.50	₹441.00	₹445.30	0.17% [₹0.75]	28,167
08-Dec-2022	₹445.10	₹449.80	₹443.05	₹444.55	0.07% [₹0.30]	19,484
07-Dec-2022	₹447.20	₹450.85	₹441.35	₹444.25	-0.22% [-₹1.00]	15,402
06-Dec-2022	₹452.50	₹455.50	₹443.55	₹445.25	-1.87% [-₹8.50]	21,903
05-Dec-2022	₹455.00	₹460.80	₹448.65	₹453.75	-0.02% [-₹0.10]	32,653
02-Dec-2022	₹440.00	₹463.00	₹440.00	₹453.85	2.87% [₹12.65]	93,847
01-Dec-2022	₹442.00	₹444.00	₹439.10	₹441.20	0.39% [₹1.70]	32,307
30-Nov-2022	₹435.55	₹441.95	₹430.00	₹439.50	1.41% [₹6.10]	70,157
29-Nov-2022	₹434.35	₹439.90	₹430.00	₹433.40	-0.14% [-₹0.60]	47,244
28-Nov-2022	₹434.20	₹441.55	₹433.00	₹434.00	-0.05% [-₹0.20]	46,250
25-Nov-2022	₹435.00	₹438.95	₹432.80	₹434.20	-0.33% [-₹1.45]	17,005
24-Nov-2022	₹436.00	₹439.05	₹431.60	₹435.65	0.24% [₹1.05]	23,998
23-Nov-2022	₹434.75	₹439.95	₹433.05	₹434.60	0.77% [₹3.30]	20,065
22-Nov-2022	₹438.05	₹438.05	₹431.00	₹431.30	-0.68% [-₹2.95]	18,483
21-Nov-2022	₹435.80	₹438.90	₹430.00	₹434.25	-0.36% [-₹1.55]	22,984
18-Nov-2022	₹444.85	₹445.00	₹434.05	₹435.80	-0.84% [-₹3.70]	25,952
17-Nov-2022	₹440.00	₹443.25	₹436.50	₹439.50	-0.28% [-₹1.25]	23,900
14-Nov-2022	₹449.00	₹449.00	₹435.25	₹441.10	-3.61% [-₹16.50]	89,509
11-Nov-2022	₹466.00	₹468.20	₹455.05	₹457.60	-1.39% [-₹6.45]	43,294
10-Nov-2022	₹466.70	₹469.90	₹462.60	₹464.05	-0.57% [-₹2.65]	21,656
09-Nov-2022	₹472.00	₹473.65	₹465.10	₹466.70	-0.18% [-₹0.85]	31,533
07-Nov-2022	₹480.00	₹482.65	₹465.80	₹467.55	-2.09% [-₹10.00]	33,259
04-Nov-2022	₹482.95	₹485.50	₹476.40	₹477.55	-1.10% [-₹5.30]	25,500
03-Nov-2022	₹474.35	₹485.70	₹474.35	₹482.85	0.29% [₹1.40]	32,130
31-Oct-2022	₹467.00	₹468.75	₹461.70	₹464.45	-0.31% [-₹1.45]	24,016
27-Oct-2022	₹470.00	₹473.55	₹463.10	₹467.30	-0.48% [-₹2.25]	33,138
25-Oct-2022	₹470.50	₹474.90	₹468.50	₹469.55	-0.76% [-₹3.60]	21,973
24-Oct-2022	₹476.50	₹476.50	₹469.20	₹473.15	0.86% [₹4.05]	20,054
20-Oct-2022	₹472.00	₹476.00	₹466.20	₹470.35	-0.43% [-₹2.05]	24,469
19-Oct-2022	₹476.00	₹476.00	₹469.75	₹472.40	0.11% [₹0.50]	25,504
18-Oct-2022	₹474.00	₹475.50	₹465.80	₹471.90	0.68% [₹3.20]	52,300
17-Oct-2022	₹479.00	₹479.00	₹467.05	₹468.70	-0.98% [-₹4.65]	40,717
14-Oct-2022	₹477.00	₹481.50	₹471.50	₹473.35	0.47% [₹2.20]	26,329
13-Oct-2022	₹477.85	₹481.90	₹470.00	₹471.15	-1.28% [-₹6.10]	46,226
12-Oct-2022	₹486.70	₹489.00	₹473.10	₹477.25	-1.03% [-₹4.95]	73,850
11-Oct-2022	₹498.90	₹498.90	₹480.50	₹482.20	-1.91% [-₹9.40]	74,728
10-Oct-2022	₹485.00	₹501.90	₹483.30	₹491.60	-0.27% [-₹1.35]	68,424
07-Oct-2022	₹497.10	₹499.95	₹482.00	₹492.95	-1.92% [-₹9.65]	1,85,820
06-Oct-2022	₹508.20	₹515.40	₹496.55	₹502.60	0.24% [₹1.20]	84,900
04-Oct-2022	₹505.70	₹508.95	₹499.55	₹501.40	0.98% [₹4.85]	62,511
03-Oct-2022	₹519.00	₹527.95	₹490.20	₹496.55	-4.59% [-₹23.90]	2,99,569
30-Sep-2022	₹524.05	₹528.80	₹515.00	₹520.45	0.80% [₹4.15]	1,35,451
29-Sep-2022	₹520.80	₹528.85	₹511.65	₹516.30	1.67% [₹8.50]	2,01,118
28-Sep-2022	₹491.90	₹518.00	₹490.00	₹507.80	3.60% [₹17.65]	3,29,638
26-Sep-2022	₹484.00	₹492.50	₹465.20	₹469.05	3.14% [₹14.30]	5,19,010
23-Sep-2022	₹468.00	₹468.55	₹452.60	₹454.75	-2.95% [-₹13.80]	64,597
22-Sep-2022	₹452.00	₹470.00	₹452.00	₹468.55	3.28% [₹14.90]	1,03,515
21-Sep-2022	₹457.00	₹471.05	₹447.75	₹453.65	-0.75% [-₹3.45]	91,254
20-Sep-2022	₹458.00	₹464.10	₹454.50	₹457.10	0.38% [₹1.75]	42,955
19-Sep-2022	₹467.00	₹467.00	₹455.00	₹455.35	0.18% [₹0.80]	47,524
16-Sep-2022	₹479.00	₹479.40	₹447.15	₹454.55	-4.00% [-₹18.95]	1,30,517
15-Sep-2022	₹471.90	₹480.00	₹465.10	₹473.50	1.93% [₹8.95]	1,92,171
14-Sep-2022	₹444.00	₹475.00	₹440.00	₹464.55	4.05% [₹18.10]	2,45,153
13-Sep-2022	₹445.60	₹448.00	₹438.10	₹446.45	1.19% [₹5.25]	53,321
12-Sep-2022	₹448.95	₹448.95	₹439.10	₹441.20	-0.16% [-₹0.70]	58,619
09-Sep-2022	₹444.40	₹444.75	₹439.50	₹441.90	0.82% [₹3.60]	37,226
08-Sep-2022	₹445.00	₹449.50	₹436.00	₹438.30	-1.24% [-₹5.50]	44,210
07-Sep-2022	₹445.80	₹449.50	₹442.50	₹443.80	0.44% [₹1.95]	28,910
06-Sep-2022	₹455.00	₹455.00	₹440.15	₹441.85	-1.61% [-₹7.25]	42,084
05-Sep-2022	₹450.00	₹452.00	₹444.00	₹449.10	0.96% [₹4.25]	20,090
02-Sep-2022	₹450.50	₹456.00	₹443.00	₹444.85	-1.01% [-₹4.55]	25,682
01-Sep-2022	₹455.80	₹455.80	₹449.30	₹449.40	-0.40% [-₹1.80]	33,780
30-Aug-2022	₹455.00	₹459.80	₹449.30	₹451.20	-1.02% [-₹4.65]	59,519
29-Aug-2022	₹450.00	₹459.90	₹445.20	₹455.85	0.37% [₹1.70]	62,809
26-Aug-2022	₹441.85	₹457.00	₹436.15	₹454.15	3.83% [₹16.75]	96,824
25-Aug-2022	₹430.00	₹443.20	₹429.95	₹437.40	1.54% [₹6.65]	32,547
24-Aug-2022	₹440.00	₹440.00	₹429.25	₹430.75	-0.46% [-₹2.00]	31,243
23-Aug-2022	₹430.00	₹437.90	₹430.00	₹432.75	-0.31% [-₹1.35]	17,599
22-Aug-2022	₹430.20	₹440.00	₹430.10	₹434.10	-0.47% [-₹2.05]	19,664
19-Aug-2022	₹445.35	₹445.45	₹435.05	₹436.15	-1.30% [-₹5.75]	19,846
18-Aug-2022	₹441.85	₹447.65	₹441.10	₹441.90	0.82% [₹3.60]	30,677
17-Aug-2022	₹444.90	₹449.00	₹437.00	₹438.30	-1.17% [-₹5.20]	30,078
16-Aug-2022	₹438.00	₹445.00	₹436.60	₹443.50	1.93% [₹8.40]	22,908
12-Aug-2022	₹438.75	₹438.75	₹433.00	₹435.10	-0.83% [-₹3.65]	23,402
11-Aug-2022	₹445.55	₹455.00	₹437.95	₹438.75	-1.53% [-₹6.80]	33,145
10-Aug-2022	₹446.90	₹453.05	₹431.10	₹445.55	-1.66% [-₹7.50]	26,703
05-Aug-2022	₹450.00	₹462.45	₹449.05	₹455.15	1.04% [₹4.70]	17,523
04-Aug-2022	₹462.00	₹465.15	₹446.70	₹450.45	-1.85% [-₹8.50]	31,007
03-Aug-2022	₹461.70	₹468.00	₹452.90	₹458.95	0.37% [₹1.70]	40,079
02-Aug-2022	₹438.30	₹465.00	₹436.10	₹457.25	4.15% [₹18.20]	64,992
01-Aug-2022	₹441.90	₹444.00	₹434.75	₹439.05	0.50% [₹2.20]	18,934
29-Jul-2022	₹438.90	₹440.00	₹432.90	₹436.85	0.87% [₹3.75]	19,207
28-Jul-2022	₹441.90	₹441.90	₹430.05	₹433.10	0.13% [₹0.55]	14,406
27-Jul-2022	₹439.00	₹439.65	₹428.40	₹432.55	0.05% [₹0.20]	13,263
26-Jul-2022	₹433.00	₹435.55	₹429.70	₹432.35	0.05% [₹0.20]	11,289
25-Jul-2022	₹448.80	₹448.80	₹430.15	₹432.15	-2.95% [-₹13.15]	39,552
22-Jul-2022	₹451.30	₹451.30	₹439.90	₹445.30	-0.45% [-₹2.00]	15,427
21-Jul-2022	₹436.90	₹451.00	₹431.80	₹447.30	3.59% [₹15.50]	45,814
20-Jul-2022	₹437.00	₹437.00	₹427.80	₹431.80	1.47% [₹6.25]	14,768
19-Jul-2022	₹425.50	₹432.05	₹422.00	₹425.55	-0.83% [-₹3.55]	32,183
18-Jul-2022	₹429.30	₹434.95	₹424.35	₹429.10	0.22% [₹0.95]	17,993
15-Jul-2022	₹430.00	₹433.35	₹424.00	₹428.15	-0.22% [-₹0.95]	12,088
14-Jul-2022	₹428.40	₹433.95	₹423.55	₹429.10	-0.66% [-₹2.85]	22,853
13-Jul-2022	₹433.00	₹439.00	₹428.00	₹431.95	-0.06% [-₹0.25]	6,848
12-Jul-2022	₹439.25	₹443.95	₹430.00	₹432.20	-1.77% [-₹7.80]	17,487
11-Jul-2022	₹438.40	₹445.00	₹434.00	₹440.00	0.38% [₹1.65]	15,909
08-Jul-2022	₹438.70	₹443.35	₹434.00	₹438.35	0.59% [₹2.55]	9,383
07-Jul-2022	₹431.00	₹440.15	₹431.00	₹435.80	1.25% [₹5.40]	9,717
06-Jul-2022	₹439.85	₹447.35	₹429.45	₹430.40	-2.15% [-₹9.45]	19,850
05-Jul-2022	₹447.00	₹451.50	₹438.05	₹439.85	-1.62% [-₹7.25]	13,274
04-Jul-2022	₹452.70	₹452.70	₹444.50	₹447.10	0.68% [₹3.00]	5,337
01-Jul-2022	₹453.95	₹453.95	₹441.00	₹444.10	-1.11% [-₹5.00]	8,473
30-Jun-2022	₹446.05	₹451.55	₹445.00	₹449.10	1.14% [₹5.05]	12,991
29-Jun-2022	₹453.55	₹453.55	₹442.00	₹444.05	-2.27% [-₹10.30]	13,893
28-Jun-2022	₹439.90	₹465.00	₹437.00	₹454.35	3.72% [₹16.30]	38,585
27-Jun-2022	₹447.30	₹449.15	₹431.00	₹438.05	-0.10% [-₹0.45]	45,937
24-Jun-2022	₹432.55	₹449.00	₹432.55	₹438.50	1.21% [₹5.25]	36,310
22-Jun-2022	₹439.00	₹439.00	₹418.25	₹420.35	-2.72% [-₹11.75]	22,320
21-Jun-2022	₹419.25	₹440.00	₹415.35	₹432.10	3.06% [₹12.85]	18,318
20-Jun-2022	₹423.00	₹432.75	₹415.50	₹419.25	-0.86% [-₹3.65]	21,090
17-Jun-2022	₹427.70	₹437.25	₹420.00	₹422.90	-1.55% [-₹6.65]	27,484
16-Jun-2022	₹448.80	₹457.45	₹425.60	₹429.55	-4.33% [-₹19.45]	21,200
15-Jun-2022	₹457.00	₹460.25	₹444.80	₹449.00	-2.14% [-₹9.80]	13,398
14-Jun-2022	₹439.60	₹463.80	₹435.60	₹458.80	2.37% [₹10.60]	27,497
13-Jun-2022	₹465.00	₹465.00	₹443.20	₹448.20	-4.72% [-₹22.20]	40,231
10-Jun-2022	₹459.95	₹475.00	₹455.65	₹470.40	1.65% [₹7.65]	35,672
09-Jun-2022	₹450.00	₹464.70	₹450.00	₹462.75	2.91% [₹13.10]	37,090
08-Jun-2022	₹440.25	₹453.95	₹431.75	₹449.65	2.69% [₹11.80]	32,651
07-Jun-2022	₹439.00	₹443.00	₹430.00	₹437.85	-0.15% [-₹0.65]	15,933
06-Jun-2022	₹423.95	₹448.00	₹403.35	₹438.50	3.43% [₹14.55]	48,529
03-Jun-2022	₹418.00	₹429.90	₹414.00	₹423.95	2.27% [₹9.40]	25,496
02-Jun-2022	₹415.00	₹418.35	₹408.95	₹414.55	-0.72% [-₹3.00]	49,102
01-Jun-2022	₹439.00	₹439.00	₹415.00	₹417.55	-3.93% [-₹17.10]	73,689
31-May-2022	₹432.50	₹437.95	₹426.35	₹434.65	0.51% [₹2.20]	23,137
30-May-2022	₹440.00	₹441.55	₹426.00	₹432.45	1.19% [₹5.10]	28,306
27-May-2022	₹425.95	₹431.00	₹412.55	₹427.35	4.30% [₹17.60]	25,066
26-May-2022	₹420.00	₹425.30	₹380.00	₹409.75	-5.26% [-₹22.75]	1,33,736
25-May-2022	₹449.10	₹459.80	₹427.95	₹432.50	-4.71% [-₹21.40]	37,929
24-May-2022	₹452.70	₹460.00	₹448.10	₹453.90	0.44% [₹2.00]	12,343
23-May-2022	₹456.30	₹457.85	₹448.85	₹451.90	-0.12% [-₹0.55]	12,470
20-May-2022	₹451.35	₹460.85	₹446.20	₹452.45	0.76% [₹3.40]	14,674
19-May-2022	₹449.00	₹452.00	₹446.10	₹449.05	-1.18% [-₹5.35]	15,005
18-May-2022	₹462.70	₹468.00	₹452.00	₹454.40	-0.75% [-₹3.45]	14,032
17-May-2022	₹446.10	₹462.05	₹446.10	₹457.85	1.99% [₹8.95]	14,741
16-May-2022	₹455.70	₹455.70	₹446.10	₹448.90	-0.34% [-₹1.55]	18,471
13-May-2022	₹449.30	₹455.30	₹446.80	₹450.45	1.22% [₹5.45]	14,677
12-May-2022	₹449.00	₹456.35	₹441.40	₹445.00	-1.60% [-₹7.25]	35,639
11-May-2022	₹449.70	₹468.45	₹441.00	₹452.25	1.31% [₹5.85]	43,440
10-May-2022	₹464.70	₹469.30	₹446.10	₹446.40	-2.89% [-₹13.30]	37,787
09-May-2022	₹453.00	₹464.15	₹444.00	₹459.70	3.23% [₹14.40]	28,573
06-May-2022	₹467.10	₹470.00	₹439.00	₹445.30	-6.30% [-₹29.95]	98,190
05-May-2022	₹484.00	₹491.35	₹472.00	₹475.25	-2.00% [-₹9.70]	24,952
04-May-2022	₹497.90	₹501.00	₹480.00	₹484.95	-1.74% [-₹8.60]	26,779
02-May-2022	₹505.00	₹508.70	₹490.05	₹493.55	-3.11% [-₹15.85]	19,258
29-Apr-2022	₹508.35	₹524.20	₹499.45	₹509.40	0.80% [₹4.05]	74,113
28-Apr-2022	₹490.00	₹508.10	₹477.60	₹505.35	4.34% [₹21.00]	36,730
27-Apr-2022	₹488.00	₹491.90	₹481.00	₹484.35	-1.06% [-₹5.20]	15,712
26-Apr-2022	₹486.00	₹498.00	₹486.00	₹489.55	-0.42% [-₹2.05]	29,421
25-Apr-2022	₹492.00	₹499.05	₹490.20	₹491.60	-1.57% [-₹7.85]	25,301
22-Apr-2022	₹510.00	₹515.00	₹496.35	₹499.45	-1.87% [-₹9.50]	26,881
21-Apr-2022	₹502.65	₹515.00	₹501.15	₹508.95	2.30% [₹11.45]	41,053
20-Apr-2022	₹486.00	₹500.10	₹486.00	₹497.50	2.06% [₹10.05]	30,109
19-Apr-2022	₹481.10	₹505.00	₹481.10	₹487.45	1.33% [₹6.40]	42,892
18-Apr-2022	₹495.00	₹500.00	₹477.60	₹481.05	-3.64% [-₹18.15]	35,006
13-Apr-2022	₹505.15	₹506.85	₹498.30	₹499.20	-1.30% [-₹6.55]	18,503
12-Apr-2022	₹511.00	₹511.00	₹496.80	₹505.75	-1.74% [-₹8.95]	31,439
11-Apr-2022	₹520.00	₹524.90	₹511.55	₹514.70	-0.09% [-₹0.45]	50,452
08-Apr-2022	₹519.00	₹523.30	₹507.00	₹515.15	0.20% [₹1.05]	33,723
07-Apr-2022	₹512.50	₹525.00	₹493.60	₹514.10	0.31% [₹1.60]	71,392
06-Apr-2022	₹495.00	₹515.00	₹493.25	₹512.50	3.85% [₹19.00]	63,658
05-Apr-2022	₹499.65	₹500.75	₹491.00	₹493.50	-0.32% [-₹1.60]	36,184
04-Apr-2022	₹484.20	₹503.95	₹480.05	₹495.10	3.27% [₹15.70]	89,015
01-Apr-2022	₹472.00	₹482.55	₹472.00	₹479.40	1.39% [₹6.55]	30,658
31-Mar-2022	₹473.65	₹480.00	₹468.70	₹472.85	0.94% [₹4.40]	54,249
30-Mar-2022	₹474.00	₹489.95	₹466.00	₹468.45	-0.69% [-₹3.25]	48,477
29-Mar-2022	₹484.00	₹484.50	₹469.75	₹471.70	-2.96% [-₹14.40]	31,678
28-Mar-2022	₹479.80	₹492.75	₹469.10	₹486.10	1.96% [₹9.35]	43,506
25-Mar-2022	₹492.00	₹492.00	₹475.10	₹476.75	-1.81% [-₹8.80]	21,486
24-Mar-2022	₹495.80	₹496.85	₹483.30	₹485.55	-1.17% [-₹5.75]	33,136
23-Mar-2022	₹493.50	₹507.00	₹488.00	₹491.30	-0.27% [-₹1.35]	49,142
22-Mar-2022	₹486.00	₹497.15	₹485.00	₹492.65	1.37% [₹6.65]	63,371
21-Mar-2022	₹472.00	₹491.00	₹471.40	₹486.00	2.82% [₹13.35]	71,454
17-Mar-2022	₹471.00	₹484.00	₹466.75	₹472.65	2.31% [₹10.65]	54,026
16-Mar-2022	₹453.05	₹464.45	₹448.05	₹462.00	2.17% [₹9.80]	22,061
15-Mar-2022	₹472.00	₹473.45	₹447.70	₹452.20	-2.57% [-₹11.95]	78,155
14-Mar-2022	₹456.40	₹472.00	₹455.95	₹464.15	1.55% [₹7.10]	25,983
11-Mar-2022	₹460.00	₹472.00	₹452.80	₹457.05	-1.04% [-₹4.80]	36,268
10-Mar-2022	₹475.00	₹478.00	₹460.00	₹461.85	-0.74% [-₹3.45]	25,618
09-Mar-2022	₹448.00	₹468.65	₹443.55	₹465.30	4.37% [₹19.50]	36,488
08-Mar-2022	₹446.00	₹448.50	₹436.00	₹445.80	0.08% [₹0.35]	32,429
04-Mar-2022	₹451.20	₹452.15	₹443.90	₹446.75	-1.00% [-₹4.50]	18,532
03-Mar-2022	₹455.00	₹457.85	₹451.00	₹451.25	0.98% [₹4.40]	33,585
02-Mar-2022	₹446.00	₹454.75	₹440.60	₹446.85	0.01% [₹0.05]	31,621
28-Feb-2022	₹441.00	₹451.85	₹433.00	₹446.80	1.32% [₹5.80]	33,360
25-Feb-2022	₹423.10	₹444.00	₹423.10	₹441.00	4.45% [₹18.80]	41,813
24-Feb-2022	₹421.95	₹434.80	₹411.10	₹422.20	-3.48% [-₹15.20]	82,323
23-Feb-2022	₹426.45	₹443.25	₹423.20	₹437.40	4.04% [₹17.00]	41,101
22-Feb-2022	₹423.00	₹432.10	₹416.00	₹420.40	-3.13% [-₹13.60]	42,695
21-Feb-2022	₹438.05	₹444.95	₹430.00	₹434.00	-2.58% [-₹11.50]	37,649
18-Feb-2022	₹440.80	₹450.00	₹436.10	₹445.50	1.07% [₹4.70]	23,457
17-Feb-2022	₹456.00	₹456.00	₹438.50	₹440.80	-2.49% [-₹11.25]	44,770
16-Feb-2022	₹464.00	₹464.00	₹450.00	₹452.05	-1.08% [-₹4.95]	26,126
15-Feb-2022	₹449.20	₹461.40	₹435.90	₹457.00	1.73% [₹7.75]	59,314
14-Feb-2022	₹490.00	₹490.00	₹444.00	₹449.25	-6.02% [-₹28.80]	1,21,325
11-Feb-2022	₹476.00	₹486.05	₹473.05	₹478.05	0.38% [₹1.80]	39,006
10-Feb-2022	₹485.10	₹486.40	₹471.00	₹476.25	-1.59% [-₹7.70]	45,784
09-Feb-2022	₹476.15	₹491.05	₹474.00	₹483.95	2.19% [₹10.35]	28,123
08-Feb-2022	₹478.00	₹482.55	₹470.95	₹473.60	-0.84% [-₹4.00]	41,567
07-Feb-2022	₹495.00	₹502.90	₹466.25	₹477.60	-3.94% [-₹19.60]	65,564
04-Feb-2022	₹505.35	₹508.45	₹495.95	₹497.20	-0.87% [-₹4.35]	19,309
03-Feb-2022	₹513.50	₹514.00	₹499.10	₹501.55	-1.59% [-₹8.10]	19,954
02-Feb-2022	₹499.45	₹513.20	₹496.15	₹509.65	3.01% [₹14.90]	26,299
01-Feb-2022	₹498.45	₹502.10	₹489.00	₹494.75	0.19% [₹0.95]	20,380
31-Jan-2022	₹492.90	₹504.90	₹489.00	₹493.80	0.41% [₹2.00]	24,922
28-Jan-2022	₹499.90	₹507.00	₹485.10	₹491.80	-0.76% [-₹3.75]	24,658
27-Jan-2022	₹486.90	₹498.65	₹481.00	₹495.55	2.65% [₹12.80]	34,494
25-Jan-2022	₹476.00	₹497.60	₹471.20	₹482.75	-0.78% [-₹3.80]	46,570
24-Jan-2022	₹507.60	₹509.35	₹468.80	₹486.55	-4.16% [-₹21.10]	94,664
21-Jan-2022	₹518.00	₹521.00	₹503.55	₹507.65	-2.47% [-₹12.85]	41,101
20-Jan-2022	₹529.70	₹532.45	₹518.00	₹520.50	-0.06% [-₹0.30]	36,529
19-Jan-2022	₹527.05	₹537.70	₹513.15	₹520.80	-1.87% [-₹9.90]	49,505
18-Jan-2022	₹555.00	₹555.95	₹525.30	₹530.70	-2.76% [-₹15.05]	56,590
17-Jan-2022	₹530.00	₹550.00	₹528.95	₹545.75	3.35% [₹17.70]	1,04,368
14-Jan-2022	₹519.00	₹532.25	₹517.50	₹528.05	1.65% [₹8.55]	96,492
13-Jan-2022	₹515.90	₹524.75	₹513.00	₹519.50	0.92% [₹4.75]	45,573
12-Jan-2022	₹510.90	₹516.95	₹508.05	₹514.75	1.64% [₹8.30]	36,171
11-Jan-2022	₹514.85	₹519.15	₹504.00	₹506.45	-0.99% [-₹5.05]	36,863
10-Jan-2022	₹523.25	₹527.90	₹510.00	₹511.50	-2.25% [-₹11.75]	52,777
07-Jan-2022	₹534.65	₹536.40	₹519.10	₹523.25	-0.87% [-₹4.60]	33,315
06-Jan-2022	₹535.90	₹535.95	₹521.55	₹527.85	-1.79% [-₹9.60]	38,328
05-Jan-2022	₹525.05	₹554.75	₹520.55	₹537.45	1.76% [₹9.30]	1,15,635
04-Jan-2022	₹519.80	₹533.50	₹513.75	₹528.15	2.80% [₹14.40]	65,002
03-Jan-2022	₹504.25	₹515.90	₹500.00	₹513.75	1.14% [₹5.80]	24,151
31-Dec-2021	₹505.00	₹510.00	₹500.45	₹507.95	0.70% [₹3.55]	23,102
30-Dec-2021	₹503.30	₹509.15	₹500.00	₹504.40	0.22% [₹1.10]	25,956
29-Dec-2021	₹493.00	₹513.90	₹493.00	₹503.30	1.18% [₹5.85]	59,310
28-Dec-2021	₹497.50	₹500.35	₹493.55	₹497.45	0.85% [₹4.20]	20,882
27-Dec-2021	₹510.00	₹510.55	₹490.00	₹493.25	-0.04% [-₹0.20]	32,747
24-Dec-2021	₹507.50	₹511.45	₹488.30	₹493.45	-1.79% [-₹9.00]	52,072
23-Dec-2021	₹491.10	₹509.00	₹491.10	₹502.45	2.38% [₹11.70]	52,464
22-Dec-2021	₹484.90	₹497.25	₹481.55	₹490.75	2.73% [₹13.05]	42,610
21-Dec-2021	₹466.00	₹487.30	₹466.00	₹477.70	2.39% [₹11.15]	49,117
20-Dec-2021	₹477.05	₹484.90	₹459.10	₹466.55	-4.03% [-₹19.60]	55,990
17-Dec-2021	₹509.45	₹509.45	₹478.65	₹486.15	-4.10% [-₹20.80]	50,566
16-Dec-2021	₹515.45	₹519.70	₹504.00	₹506.95	-1.65% [-₹8.50]	18,398
15-Dec-2021	₹524.00	₹524.00	₹512.00	₹515.45	-0.53% [-₹2.75]	19,229
14-Dec-2021	₹520.00	₹525.00	₹510.00	₹518.20	-0.91% [-₹4.75]	17,204
13-Dec-2021	₹528.00	₹540.00	₹521.00	₹522.95	-0.53% [-₹2.80]	38,720
10-Dec-2021	₹524.50	₹528.65	₹521.35	₹525.75	0.91% [₹4.75]	17,505
09-Dec-2021	₹530.00	₹535.60	₹518.55	₹521.00	-1.27% [-₹6.70]	48,450
08-Dec-2021	₹523.80	₹529.05	₹519.40	₹527.70	2.10% [₹10.85]	25,586
07-Dec-2021	₹514.45	₹523.85	₹504.65	₹516.85	2.04% [₹10.35]	52,660
06-Dec-2021	₹528.70	₹528.70	₹505.00	₹506.50	-3.40% [-₹17.80]	24,649
03-Dec-2021	₹519.00	₹530.00	₹517.90	₹524.30	2.11% [₹10.85]	42,588
02-Dec-2021	₹509.90	₹518.20	₹507.45	₹513.45	1.18% [₹6.00]	26,220
01-Dec-2021	₹507.90	₹513.90	₹500.00	₹507.45	0.77% [₹3.90]	40,088