Aster DM Healthcare Limited [ASTERDM]

Healthcare

31-Mar-2023

Open : ₹241.25

High : ₹245.80

Low : ₹238.00

Close : ₹240.70
-0.23% [-₹0.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	238.69	Buy
Simple Moving Average (21)	233.31	Buy
Simple Moving Average (25)	232.55	Buy
Simple Moving Average (50)	224.56	Buy
Simple Moving Average (100)	228.30	Buy
Simple Moving Average (200)	224.08	Buy

Name	Value	Action
Exponential Moving Average (9)	237.98	Buy
Exponential Moving Average (21)	234.15	Buy
Exponential Moving Average (25)	233.09	Buy
Exponential Moving Average (50)	229.63	Buy
Exponential Moving Average (100)	227.69	Buy
Exponential Moving Average (200)	219.56	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	244.99	-	-
R3	252.80	249.30	242.84	252.40	-
R2	249.30	246.32	242.13	249.10	-
R1	245.00	244.48	241.41	244.60	243.25
P	241.50	241.50	241.50	241.30	240.63
S1	237.20	238.52	239.98	236.80	235.45
S2	233.70	236.68	239.27	249.10	-
S3	229.40	233.70	238.55	229.00	-
S4	-	-	236.41	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹241.25	₹245.80	₹238.00	₹240.70	-0.23% [-₹0.55]	4,40,473
29-Mar-2023	₹239.90	₹243.00	₹238.40	₹241.25	1.92% [₹4.55]	7,17,218
28-Mar-2023	₹236.65	₹238.00	₹231.55	₹236.70	-0.13% [-₹0.30]	1,91,751
27-Mar-2023	₹238.90	₹239.65	₹234.40	₹237.00	-0.44% [-₹1.05]	2,14,834
24-Mar-2023	₹240.00	₹241.10	₹235.50	₹238.05	-0.63% [-₹1.50]	1,54,681
23-Mar-2023	₹238.05	₹243.60	₹235.40	₹239.55	-0.08% [-₹0.20]	3,88,100
22-Mar-2023	₹236.10	₹241.00	₹235.00	₹239.75	1.48% [₹3.50]	7,12,711
21-Mar-2023	₹239.25	₹244.80	₹233.70	₹236.25	-1.13% [-₹2.70]	3,16,654
20-Mar-2023	₹239.75	₹239.80	₹233.00	₹238.95	2.03% [₹4.75]	4,04,135
17-Mar-2023	₹231.55	₹235.00	₹229.00	₹234.20	1.67% [₹3.85]	1,38,029
16-Mar-2023	₹232.55	₹233.90	₹226.40	₹230.35	-0.75% [-₹1.75]	1,14,754
15-Mar-2023	₹232.05	₹239.40	₹230.00	₹232.10	0.54% [₹1.25]	4,92,584
14-Mar-2023	₹230.35	₹233.40	₹225.85	₹230.85	0.28% [₹0.65]	1,77,188
13-Mar-2023	₹232.15	₹234.90	₹229.35	₹230.20	-0.43% [-₹1.00]	2,23,612
10-Mar-2023	₹229.20	₹233.50	₹227.30	₹231.20	0.35% [₹0.80]	1,97,618
09-Mar-2023	₹231.90	₹233.95	₹229.05	₹230.40	-0.24% [-₹0.55]	85,913
08-Mar-2023	₹235.00	₹235.00	₹230.55	₹230.95	-1.32% [-₹3.10]	2,47,664
06-Mar-2023	₹231.60	₹235.00	₹229.55	₹234.05	2.65% [₹6.05]	2,56,943
03-Mar-2023	₹225.00	₹228.95	₹220.95	₹228.00	3.61% [₹7.95]	2,40,266
02-Mar-2023	₹219.95	₹225.70	₹218.55	₹220.05	0.48% [₹1.05]	1,66,967
01-Mar-2023	₹221.90	₹223.40	₹216.60	₹219.00	-1.73% [-₹3.85]	1,82,667
28-Feb-2023	₹227.10	₹229.55	₹219.50	₹222.85	-2.43% [-₹5.55]	1,56,835
27-Feb-2023	₹234.00	₹236.95	₹227.60	₹228.40	-2.02% [-₹4.70]	1,94,319
24-Feb-2023	₹230.00	₹235.00	₹230.00	₹233.10	1.44% [₹3.30]	3,52,770
23-Feb-2023	₹227.95	₹231.40	₹222.15	₹229.80	0.99% [₹2.25]	1,81,773
22-Feb-2023	₹228.00	₹229.80	₹226.40	₹227.55	-1.02% [-₹2.35]	80,555
21-Feb-2023	₹232.00	₹234.05	₹228.20	₹229.90	-0.91% [-₹2.10]	1,72,844
20-Feb-2023	₹228.30	₹232.70	₹225.20	₹232.00	1.55% [₹3.55]	2,56,218
17-Feb-2023	₹223.45	₹233.75	₹220.80	₹228.45	2.17% [₹4.85]	4,86,969
16-Feb-2023	₹215.45	₹228.50	₹214.60	₹223.60	4.15% [₹8.90]	6,71,415
15-Feb-2023	₹213.85	₹215.50	₹212.55	₹214.70	1.35% [₹2.85]	1,06,289
14-Feb-2023	₹209.55	₹214.70	₹209.55	₹211.85	1.10% [₹2.30]	1,29,637
13-Feb-2023	₹207.70	₹212.75	₹207.25	₹209.55	0.87% [₹1.80]	99,071
10-Feb-2023	₹207.50	₹210.85	₹205.80	₹207.75	0.10% [₹0.20]	1,58,384
09-Feb-2023	₹215.05	₹215.20	₹207.00	₹207.55	-3.55% [-₹7.65]	1,82,190
08-Feb-2023	₹211.95	₹215.90	₹210.20	₹215.20	1.56% [₹3.30]	1,04,310
07-Feb-2023	₹212.20	₹213.25	₹206.35	₹211.90	-0.21% [-₹0.45]	1,78,029
06-Feb-2023	₹208.70	₹213.70	₹208.00	₹212.35	1.19% [₹2.50]	90,710
03-Feb-2023	₹209.25	₹215.90	₹203.60	₹209.85	0.79% [₹1.65]	3,64,971
02-Feb-2023	₹210.00	₹211.35	₹201.30	₹208.20	-0.64% [-₹1.35]	4,46,180
01-Feb-2023	₹213.70	₹218.90	₹207.05	₹209.55	-1.43% [-₹3.05]	2,70,584
31-Jan-2023	₹210.90	₹216.20	₹209.10	₹212.60	0.76% [₹1.60]	1,21,868
30-Jan-2023	₹213.00	₹216.60	₹209.00	₹211.00	-0.66% [-₹1.40]	1,21,019
27-Jan-2023	₹214.95	₹216.00	₹209.35	₹212.40	-1.19% [-₹2.55]	1,59,581
25-Jan-2023	₹218.30	₹219.45	₹214.00	₹214.95	-1.53% [-₹3.35]	90,466
24-Jan-2023	₹218.00	₹221.70	₹217.70	₹218.30	-0.57% [-₹1.25]	75,311
23-Jan-2023	₹221.10	₹221.45	₹218.70	₹219.55	-0.20% [-₹0.45]	62,162
20-Jan-2023	₹223.80	₹223.80	₹218.90	₹220.00	-1.30% [-₹2.90]	1,75,055
19-Jan-2023	₹222.00	₹223.65	₹220.50	₹222.90	0.09% [₹0.20]	75,190
18-Jan-2023	₹226.00	₹227.35	₹222.20	₹222.70	-0.74% [-₹1.65]	1,34,440
17-Jan-2023	₹224.00	₹226.00	₹221.20	₹224.35	0.61% [₹1.35]	1,11,039
16-Jan-2023	₹222.00	₹224.70	₹218.40	₹223.00	0.47% [₹1.05]	1,69,024
13-Jan-2023	₹224.85	₹226.15	₹220.75	₹221.95	-0.96% [-₹2.15]	1,44,886
12-Jan-2023	₹226.15	₹226.85	₹222.65	₹224.10	-0.47% [-₹1.05]	1,15,177
11-Jan-2023	₹226.90	₹230.00	₹224.10	₹225.15	-0.64% [-₹1.45]	1,33,073
10-Jan-2023	₹225.80	₹227.40	₹223.50	₹226.60	0.49% [₹1.10]	1,11,871
09-Jan-2023	₹228.55	₹229.35	₹224.50	₹225.50	-0.92% [-₹2.10]	1,99,679
06-Jan-2023	₹227.65	₹229.90	₹225.00	₹227.60	-1.15% [-₹2.65]	2,79,252
05-Jan-2023	₹231.25	₹231.95	₹228.60	₹230.25	-0.09% [-₹0.20]	82,666
04-Jan-2023	₹233.50	₹234.50	₹229.75	₹230.45	-1.31% [-₹3.05]	95,344
03-Jan-2023	₹230.20	₹236.25	₹228.55	₹233.50	1.61% [₹3.70]	2,33,630
02-Jan-2023	₹232.30	₹232.95	₹229.00	₹229.80	-0.56% [-₹1.30]	1,17,410
30-Dec-2022	₹233.20	₹234.70	₹230.00	₹231.10	-0.34% [-₹0.80]	98,411
29-Dec-2022	₹229.45	₹234.95	₹228.55	₹231.90	0.96% [₹2.20]	2,14,178
28-Dec-2022	₹230.00	₹232.45	₹228.20	₹229.70	-0.13% [-₹0.30]	1,24,513
27-Dec-2022	₹233.30	₹235.75	₹228.10	₹230.00	-1.18% [-₹2.75]	2,01,385
26-Dec-2022	₹234.80	₹237.00	₹226.20	₹232.75	3.26% [₹7.35]	4,37,971
23-Dec-2022	₹236.40	₹243.00	₹223.00	₹225.40	-6.55% [-₹15.80]	5,17,299
22-Dec-2022	₹238.70	₹249.50	₹236.35	₹241.20	2.46% [₹5.80]	19,83,123
21-Dec-2022	₹228.80	₹237.70	₹227.85	₹235.40	2.97% [₹6.80]	5,81,726
20-Dec-2022	₹221.90	₹229.75	₹221.90	₹228.60	3.18% [₹7.05]	3,19,933
19-Dec-2022	₹223.30	₹225.75	₹220.00	₹221.55	-0.27% [-₹0.60]	2,32,035
16-Dec-2022	₹226.05	₹229.25	₹219.05	₹222.15	-1.99% [-₹4.50]	2,05,079
15-Dec-2022	₹228.80	₹231.00	₹225.15	₹226.65	-0.64% [-₹1.45]	99,710
14-Dec-2022	₹227.85	₹230.25	₹225.80	₹228.10	0.02% [₹0.05]	2,82,271
13-Dec-2022	₹228.80	₹229.95	₹226.10	₹228.05	0.13% [₹0.30]	1,85,421
12-Dec-2022	₹227.35	₹230.50	₹225.65	₹227.75	0.42% [₹0.95]	1,88,198
09-Dec-2022	₹229.60	₹230.25	₹224.10	₹226.80	-0.79% [-₹1.80]	2,23,053
08-Dec-2022	₹233.00	₹235.25	₹227.05	₹228.60	-1.85% [-₹4.30]	5,14,335
07-Dec-2022	₹228.35	₹235.35	₹227.40	₹232.90	2.49% [₹5.65]	3,86,314
06-Dec-2022	₹232.00	₹232.80	₹225.55	₹227.25	-1.75% [-₹4.05]	3,46,689
05-Dec-2022	₹233.45	₹235.15	₹230.45	₹231.30	-0.94% [-₹2.20]	1,39,392
02-Dec-2022	₹232.40	₹236.00	₹232.00	₹233.50	0.56% [₹1.30]	2,13,162
01-Dec-2022	₹237.25	₹238.05	₹231.70	₹232.20	-1.86% [-₹4.40]	2,77,818
30-Nov-2022	₹233.50	₹237.75	₹233.30	₹236.60	1.39% [₹3.25]	2,60,545
29-Nov-2022	₹232.00	₹235.80	₹231.10	₹233.35	0.52% [₹1.20]	3,47,199
28-Nov-2022	₹232.05	₹234.60	₹228.65	₹232.15	0.04% [₹0.10]	2,53,293
25-Nov-2022	₹232.35	₹234.25	₹231.45	₹232.05	0.39% [₹0.90]	2,21,646
24-Nov-2022	₹228.25	₹234.90	₹227.30	₹231.15	1.27% [₹2.90]	3,78,672
23-Nov-2022	₹221.80	₹229.00	₹221.80	₹228.25	2.91% [₹6.45]	3,91,133
22-Nov-2022	₹223.00	₹225.80	₹220.30	₹221.80	-0.54% [-₹1.20]	2,47,004
21-Nov-2022	₹221.65	₹226.90	₹219.90	₹223.00	0.59% [₹1.30]	4,27,753
18-Nov-2022	₹222.80	₹226.35	₹219.30	₹221.70	-0.07% [-₹0.15]	5,58,101
17-Nov-2022	₹228.40	₹228.40	₹221.00	₹221.85	-2.87% [-₹6.55]	3,89,798
14-Nov-2022	₹243.10	₹244.00	₹232.25	₹234.00	-4.63% [-₹11.35]	9,55,909
11-Nov-2022	₹256.90	₹259.00	₹243.95	₹245.35	-7.59% [-₹20.15]	14,07,732
10-Nov-2022	₹267.75	₹267.90	₹260.30	₹265.50	-0.65% [-₹1.75]	5,52,082
09-Nov-2022	₹264.00	₹268.35	₹263.25	₹267.25	1.04% [₹2.75]	3,75,447
07-Nov-2022	₹269.50	₹270.00	₹261.85	₹264.50	-1.40% [-₹3.75]	3,65,773
04-Nov-2022	₹272.50	₹275.60	₹264.15	₹268.25	-0.48% [-₹1.30]	7,56,510
03-Nov-2022	₹267.00	₹272.50	₹261.10	₹269.55	1.51% [₹4.00]	17,34,276
31-Oct-2022	₹245.25	₹248.50	₹244.00	₹247.30	1.37% [₹3.35]	2,46,541
27-Oct-2022	₹247.10	₹248.00	₹243.85	₹245.60	0.72% [₹1.75]	2,41,648
25-Oct-2022	₹248.40	₹250.70	₹241.10	₹243.85	-1.34% [-₹3.30]	3,81,175
24-Oct-2022	₹248.40	₹252.30	₹246.05	₹247.15	0.80% [₹1.95]	1,33,437
20-Oct-2022	₹246.00	₹253.90	₹244.60	₹249.85	1.24% [₹3.05]	5,40,741
19-Oct-2022	₹249.95	₹251.80	₹246.05	₹246.80	-1.26% [-₹3.15]	3,07,860
18-Oct-2022	₹248.70	₹251.70	₹248.00	₹249.95	3.01% [₹7.30]	12,33,246
17-Oct-2022	₹241.15	₹247.95	₹239.10	₹242.65	0.33% [₹0.80]	4,44,469
14-Oct-2022	₹241.75	₹245.75	₹239.50	₹241.85	1.72% [₹4.10]	5,25,213
13-Oct-2022	₹237.20	₹241.50	₹232.00	₹237.75	0.25% [₹0.60]	5,07,272
12-Oct-2022	₹251.00	₹252.00	₹235.25	₹237.15	-4.49% [-₹11.15]	10,00,213
11-Oct-2022	₹256.80	₹265.70	₹244.60	₹248.30	-2.65% [-₹6.75]	22,12,151
10-Oct-2022	₹247.00	₹258.00	₹246.35	₹255.05	2.20% [₹5.50]	9,37,929
07-Oct-2022	₹248.00	₹253.50	₹246.35	₹249.55	0.48% [₹1.20]	2,69,027
06-Oct-2022	₹250.05	₹254.00	₹247.00	₹248.35	0.04% [₹0.10]	4,32,409
04-Oct-2022	₹247.00	₹250.45	₹244.80	₹248.25	2.54% [₹6.15]	3,99,654
03-Oct-2022	₹252.30	₹255.00	₹240.05	₹242.10	-4.08% [-₹10.30]	6,45,524
30-Sep-2022	₹252.50	₹259.25	₹250.10	₹252.40	-0.98% [-₹2.50]	5,99,769
29-Sep-2022	₹256.00	₹262.40	₹251.60	₹254.90	-0.04% [-₹0.10]	11,68,128
28-Sep-2022	₹244.00	₹257.80	₹244.00	₹255.00	1.74% [₹4.35]	16,55,290
26-Sep-2022	₹238.30	₹238.35	₹227.25	₹230.60	-3.64% [-₹8.70]	4,48,332
23-Sep-2022	₹250.90	₹253.00	₹237.00	₹239.30	-3.49% [-₹8.65]	6,42,063
22-Sep-2022	₹253.65	₹258.85	₹247.25	₹247.95	-2.29% [-₹5.80]	4,73,067
21-Sep-2022	₹251.85	₹255.00	₹248.45	₹253.75	0.73% [₹1.85]	6,20,289
20-Sep-2022	₹252.00	₹263.15	₹250.00	₹251.90	0.84% [₹2.10]	13,28,664
19-Sep-2022	₹247.70	₹257.65	₹244.00	₹249.80	0.85% [₹2.10]	11,45,081
16-Sep-2022	₹247.00	₹253.00	₹244.20	₹247.70	0.00% [₹0.00]	4,14,224
15-Sep-2022	₹247.30	₹255.50	₹245.00	₹247.70	1.18% [₹2.90]	8,88,825
14-Sep-2022	₹242.10	₹250.95	₹242.10	₹244.80	-2.80% [-₹7.05]	4,09,534
13-Sep-2022	₹248.30	₹253.50	₹248.25	₹251.85	2.17% [₹5.35]	5,74,470
12-Sep-2022	₹247.30	₹253.85	₹245.60	₹246.50	0.37% [₹0.90]	4,99,523
09-Sep-2022	₹257.90	₹257.95	₹244.10	₹245.60	-3.91% [-₹10.00]	5,49,554
08-Sep-2022	₹253.90	₹265.80	₹253.85	₹255.60	2.04% [₹5.10]	21,90,007
07-Sep-2022	₹249.25	₹253.80	₹247.00	₹250.50	0.16% [₹0.40]	10,59,890
06-Sep-2022	₹241.10	₹261.00	₹241.10	₹250.10	3.80% [₹9.15]	50,03,933
05-Sep-2022	₹232.90	₹243.00	₹232.25	₹240.95	4.28% [₹9.90]	20,42,021
02-Sep-2022	₹222.00	₹233.40	₹216.50	₹231.05	4.57% [₹10.10]	13,17,099
01-Sep-2022	₹222.75	₹226.80	₹218.90	₹220.95	-0.02% [-₹0.05]	3,26,665
30-Aug-2022	₹227.25	₹228.65	₹220.10	₹221.00	-1.91% [-₹4.30]	5,73,769
29-Aug-2022	₹213.85	₹228.90	₹209.65	₹225.30	4.52% [₹9.75]	18,53,939
26-Aug-2022	₹216.60	₹218.80	₹213.35	₹215.55	0.07% [₹0.15]	2,89,780
25-Aug-2022	₹211.05	₹218.60	₹210.80	₹215.40	3.58% [₹7.45]	9,49,431
24-Aug-2022	₹209.45	₹210.95	₹207.05	₹207.95	-0.72% [-₹1.50]	2,59,895
23-Aug-2022	₹209.85	₹213.55	₹208.40	₹209.45	-0.14% [-₹0.30]	3,47,814
22-Aug-2022	₹209.40	₹213.90	₹204.25	₹209.75	0.50% [₹1.05]	4,88,998
19-Aug-2022	₹209.00	₹213.20	₹208.05	₹208.70	0.24% [₹0.50]	7,95,533
18-Aug-2022	₹208.00	₹214.55	₹206.80	₹208.20	0.19% [₹0.40]	8,68,081
17-Aug-2022	₹206.50	₹210.40	₹200.60	₹207.80	2.14% [₹4.35]	9,82,638
16-Aug-2022	₹217.00	₹218.15	₹202.00	₹203.45	-5.88% [-₹12.70]	10,84,636
12-Aug-2022	₹226.00	₹226.00	₹212.20	₹216.15	-8.64% [-₹20.45]	18,22,936
11-Aug-2022	₹227.95	₹240.60	₹224.65	₹236.60	6.19% [₹13.80]	9,87,187
10-Aug-2022	₹235.25	₹237.15	₹220.50	₹222.80	-6.45% [-₹15.35]	6,14,768
05-Aug-2022	₹228.05	₹240.50	₹228.05	₹238.15	1.56% [₹3.65]	5,81,410
04-Aug-2022	₹237.15	₹241.00	₹230.85	₹234.50	-1.05% [-₹2.50]	3,82,145
03-Aug-2022	₹238.05	₹239.55	₹232.00	₹237.00	-0.44% [-₹1.05]	3,31,772
02-Aug-2022	₹237.15	₹244.30	₹237.05	₹238.05	0.38% [₹0.90]	7,07,020
01-Aug-2022	₹230.00	₹242.00	₹230.00	₹237.15	3.42% [₹7.85]	9,81,631
29-Jul-2022	₹223.80	₹232.50	₹223.80	₹229.30	2.66% [₹5.95]	10,45,980
28-Jul-2022	₹228.00	₹229.45	₹219.50	₹223.35	-1.54% [-₹3.50]	3,85,046
27-Jul-2022	₹227.80	₹230.55	₹226.00	₹226.85	-1.13% [-₹2.60]	4,53,221
26-Jul-2022	₹220.95	₹237.45	₹218.45	₹229.45	4.30% [₹9.45]	21,01,379
25-Jul-2022	₹220.90	₹225.90	₹218.05	₹220.00	-0.56% [-₹1.25]	3,74,115
22-Jul-2022	₹227.00	₹228.80	₹219.00	₹221.25	-2.02% [-₹4.55]	5,39,640
21-Jul-2022	₹222.35	₹232.95	₹222.35	₹225.80	1.55% [₹3.45]	12,00,492
20-Jul-2022	₹224.90	₹225.25	₹216.20	₹222.35	-0.58% [-₹1.30]	8,75,420
19-Jul-2022	₹216.95	₹227.70	₹215.40	₹223.65	2.59% [₹5.65]	18,01,660
18-Jul-2022	₹217.00	₹220.00	₹215.30	₹218.00	2.13% [₹4.55]	15,66,916
15-Jul-2022	₹200.00	₹216.00	₹199.30	₹213.45	7.34% [₹14.60]	32,46,638
14-Jul-2022	₹193.40	₹200.00	₹193.40	₹198.85	2.11% [₹4.10]	6,19,138
13-Jul-2022	₹193.10	₹199.00	₹190.70	₹194.75	0.65% [₹1.25]	2,92,453
12-Jul-2022	₹190.00	₹195.00	₹189.30	₹193.50	0.94% [₹1.80]	2,44,858
11-Jul-2022	₹185.80	₹193.35	₹185.75	₹191.70	3.26% [₹6.05]	2,67,782
08-Jul-2022	₹184.80	₹188.70	₹183.55	₹185.65	1.37% [₹2.50]	1,57,853
07-Jul-2022	₹185.30	₹185.30	₹181.65	₹183.15	-0.57% [-₹1.05]	1,24,357
06-Jul-2022	₹181.95	₹185.40	₹179.55	₹184.20	1.97% [₹3.55]	1,19,385
05-Jul-2022	₹178.90	₹181.65	₹178.15	₹180.65	1.15% [₹2.05]	1,46,870
04-Jul-2022	₹176.00	₹180.00	₹175.05	₹178.60	1.68% [₹2.95]	84,960
01-Jul-2022	₹179.55	₹179.55	₹174.30	₹175.65	-1.32% [-₹2.35]	92,393
30-Jun-2022	₹175.90	₹178.80	₹173.00	₹178.00	1.37% [₹2.40]	2,52,816
29-Jun-2022	₹179.50	₹179.50	₹175.15	₹175.60	-1.62% [-₹2.90]	99,211
28-Jun-2022	₹176.75	₹179.70	₹175.30	₹178.50	0.90% [₹1.60]	1,24,051
27-Jun-2022	₹178.85	₹179.50	₹175.00	₹176.90	-0.59% [-₹1.05]	1,86,652
24-Jun-2022	₹176.85	₹178.50	₹173.55	₹177.95	1.51% [₹2.65]	1,38,223
22-Jun-2022	₹174.55	₹176.80	₹171.45	₹173.05	-0.86% [-₹1.50]	1,72,675
21-Jun-2022	₹170.80	₹175.45	₹170.35	₹174.55	2.71% [₹4.60]	1,72,823
20-Jun-2022	₹175.05	₹176.05	₹168.25	₹169.95	-2.80% [-₹4.90]	3,13,563
17-Jun-2022	₹177.05	₹179.90	₹173.00	₹174.85	-1.47% [-₹2.60]	2,52,269
16-Jun-2022	₹186.00	₹186.00	₹176.45	₹177.45	-3.90% [-₹7.20]	3,40,496
15-Jun-2022	₹185.05	₹188.00	₹182.50	₹184.65	0.24% [₹0.45]	2,02,577
14-Jun-2022	₹184.00	₹187.25	₹183.00	₹184.20	0.05% [₹0.10]	1,97,449
13-Jun-2022	₹193.30	₹194.50	₹182.50	₹184.10	-4.46% [-₹8.60]	4,02,245
10-Jun-2022	₹194.95	₹195.70	₹191.05	₹192.70	-1.26% [-₹2.45]	1,88,540
09-Jun-2022	₹193.00	₹197.75	₹191.90	₹195.15	0.83% [₹1.60]	5,56,247
08-Jun-2022	₹190.45	₹194.80	₹187.70	₹193.55	2.14% [₹4.05]	3,15,761
07-Jun-2022	₹185.55	₹190.75	₹184.35	₹189.50	0.61% [₹1.15]	1,24,101
06-Jun-2022	₹191.45	₹191.90	₹185.10	₹188.35	-1.10% [-₹2.10]	2,44,025
03-Jun-2022	₹198.45	₹199.65	₹189.00	₹190.45	-3.37% [-₹6.65]	2,58,011
02-Jun-2022	₹194.10	₹199.95	₹194.10	₹197.10	0.51% [₹1.00]	4,08,528
01-Jun-2022	₹199.60	₹200.00	₹194.35	₹196.10	-1.78% [-₹3.55]	5,09,007
31-May-2022	₹193.10	₹202.00	₹193.10	₹199.65	3.39% [₹6.55]	7,75,844
30-May-2022	₹200.55	₹202.80	₹191.00	₹193.10	-2.67% [-₹5.30]	12,02,729
27-May-2022	₹187.35	₹199.80	₹187.35	₹198.40	3.77% [₹7.20]	20,58,186
26-May-2022	₹179.90	₹194.00	₹179.60	₹191.20	6.46% [₹11.60]	27,22,485
25-May-2022	₹186.00	₹197.10	₹175.20	₹179.60	4.51% [₹7.75]	92,10,695
24-May-2022	₹174.00	₹175.85	₹170.30	₹171.85	-1.29% [-₹2.25]	75,292
23-May-2022	₹174.10	₹177.45	₹172.05	₹174.10	-0.57% [-₹1.00]	2,11,691
20-May-2022	₹171.20	₹175.70	₹171.20	₹175.10	3.12% [₹5.30]	94,022
19-May-2022	₹174.90	₹174.90	₹168.00	₹169.80	-3.44% [-₹6.05]	1,83,877
18-May-2022	₹174.05	₹177.70	₹173.40	₹175.85	1.56% [₹2.70]	1,98,087
17-May-2022	₹171.05	₹174.35	₹170.10	₹173.15	2.09% [₹3.55]	1,06,947
16-May-2022	₹174.35	₹174.35	₹168.00	₹169.60	-1.05% [-₹1.80]	1,59,858
13-May-2022	₹165.30	₹172.70	₹165.00	₹171.40	4.32% [₹7.10]	2,49,919
12-May-2022	₹170.90	₹171.10	₹162.60	₹164.30	-3.92% [-₹6.70]	3,29,076
11-May-2022	₹173.25	₹179.45	₹169.25	₹171.00	-0.87% [-₹1.50]	4,71,357
10-May-2022	₹181.95	₹182.50	₹170.55	₹172.50	-4.98% [-₹9.05]	3,33,118
09-May-2022	₹182.00	₹183.05	₹178.55	₹181.55	-1.44% [-₹2.65]	4,48,896
06-May-2022	₹186.90	₹187.20	₹182.10	₹184.20	-3.23% [-₹6.15]	2,32,029
05-May-2022	₹186.65	₹192.00	₹185.00	₹190.35	3.03% [₹5.60]	3,11,972
04-May-2022	₹190.05	₹191.35	₹183.80	₹184.75	-2.76% [-₹5.25]	3,12,563
02-May-2022	₹191.00	₹192.00	₹186.85	₹190.00	-1.25% [-₹2.40]	2,35,592
29-Apr-2022	₹194.00	₹196.00	₹190.40	₹192.40	-0.31% [-₹0.60]	3,81,048
28-Apr-2022	₹197.30	₹199.00	₹192.00	₹193.00	-2.13% [-₹4.20]	2,97,855
27-Apr-2022	₹196.75	₹212.00	₹193.80	₹197.20	0.23% [₹0.45]	24,60,481
26-Apr-2022	₹193.45	₹198.40	₹192.25	₹196.75	2.23% [₹4.30]	5,46,473
25-Apr-2022	₹195.10	₹195.10	₹189.00	₹192.45	-1.64% [-₹3.20]	3,96,805
22-Apr-2022	₹192.80	₹199.00	₹190.30	₹195.65	1.16% [₹2.25]	11,03,963
21-Apr-2022	₹185.90	₹194.70	₹184.35	₹193.40	6.26% [₹11.40]	12,01,043
20-Apr-2022	₹184.60	₹184.90	₹179.20	₹182.00	-0.87% [-₹1.60]	3,46,300
19-Apr-2022	₹184.25	₹189.50	₹181.50	₹183.60	0.44% [₹0.80]	3,65,455
18-Apr-2022	₹188.50	₹190.50	₹182.25	₹182.80	-3.79% [-₹7.20]	3,35,438
13-Apr-2022	₹191.50	₹193.80	₹189.20	₹190.00	-0.39% [-₹0.75]	3,83,860
12-Apr-2022	₹194.00	₹194.00	₹188.55	₹190.75	-1.47% [-₹2.85]	5,39,099
11-Apr-2022	₹197.30	₹197.30	₹191.90	₹193.60	-1.53% [-₹3.00]	4,69,304
08-Apr-2022	₹193.70	₹197.95	₹188.20	₹196.60	2.08% [₹4.00]	16,79,195
07-Apr-2022	₹199.60	₹203.40	₹188.25	₹192.60	-3.02% [-₹6.00]	1,25,47,463
06-Apr-2022	₹194.25	₹204.35	₹192.85	₹198.60	2.19% [₹4.25]	8,52,664
05-Apr-2022	₹193.90	₹197.40	₹192.30	₹194.35	0.86% [₹1.65]	3,23,056
04-Apr-2022	₹195.80	₹199.45	₹191.85	₹192.70	-0.72% [-₹1.40]	2,44,688
01-Apr-2022	₹197.55	₹201.45	₹193.10	₹194.10	-1.72% [-₹3.40]	6,70,500
31-Mar-2022	₹194.20	₹199.70	₹194.20	₹197.50	1.20% [₹2.35]	7,27,256
30-Mar-2022	₹197.15	₹202.05	₹193.20	₹195.15	0.23% [₹0.45]	4,03,163
29-Mar-2022	₹200.50	₹201.55	₹192.60	₹194.70	-2.65% [-₹5.30]	11,68,807
28-Mar-2022	₹181.95	₹201.70	₹181.95	₹200.00	10.53% [₹19.05]	45,84,167
25-Mar-2022	₹175.40	₹183.90	₹175.20	₹180.95	3.40% [₹5.95]	7,89,682
24-Mar-2022	₹171.75	₹175.80	₹171.55	₹175.00	2.22% [₹3.80]	2,62,031
23-Mar-2022	₹174.30	₹179.00	₹170.50	₹171.20	-1.38% [-₹2.40]	3,54,125
22-Mar-2022	₹174.50	₹179.40	₹170.55	₹173.60	0.00% [₹0.00]	2,48,583
21-Mar-2022	₹175.90	₹176.90	₹170.05	₹173.60	-0.49% [-₹0.85]	1,80,728
17-Mar-2022	₹175.00	₹175.90	₹173.65	₹174.45	1.04% [₹1.80]	1,45,495
16-Mar-2022	₹173.55	₹174.45	₹172.10	₹172.65	-0.17% [-₹0.30]	1,35,992
15-Mar-2022	₹175.50	₹176.00	₹171.00	₹172.95	-0.72% [-₹1.25]	2,18,253
14-Mar-2022	₹172.45	₹177.20	₹171.00	₹174.20	0.23% [₹0.40]	2,88,585
11-Mar-2022	₹170.85	₹174.45	₹169.50	₹173.80	3.05% [₹5.15]	3,46,085
10-Mar-2022	₹173.30	₹175.95	₹168.00	₹168.65	-2.15% [-₹3.70]	3,39,317
09-Mar-2022	₹164.00	₹175.00	₹162.45	₹172.35	5.70% [₹9.30]	4,65,002
08-Mar-2022	₹161.00	₹166.00	₹160.30	₹163.05	0.71% [₹1.15]	2,82,938
04-Mar-2022	₹167.80	₹181.45	₹163.50	₹166.30	-0.42% [-₹0.70]	36,93,911
03-Mar-2022	₹170.70	₹173.00	₹166.50	₹167.00	-1.07% [-₹1.80]	2,58,639
02-Mar-2022	₹171.95	₹173.10	₹168.15	₹168.80	-1.17% [-₹2.00]	1,99,702
28-Feb-2022	₹172.50	₹172.90	₹168.00	₹170.80	-1.90% [-₹3.30]	2,72,485
25-Feb-2022	₹174.20	₹175.90	₹170.80	₹174.10	1.93% [₹3.30]	4,49,507
24-Feb-2022	₹175.00	₹178.65	₹166.20	₹170.80	-4.07% [-₹7.25]	4,77,093
23-Feb-2022	₹177.30	₹184.00	₹176.25	₹178.05	0.54% [₹0.95]	2,53,623
22-Feb-2022	₹179.80	₹181.95	₹175.80	₹177.10	-3.09% [-₹5.65]	6,53,345
21-Feb-2022	₹186.30	₹187.55	₹182.00	₹182.75	-3.74% [-₹7.10]	2,70,617
18-Feb-2022	₹182.80	₹191.45	₹180.65	₹189.85	4.17% [₹7.60]	12,15,903
17-Feb-2022	₹185.95	₹188.70	₹180.10	₹182.25	-1.09% [-₹2.00]	2,10,158
16-Feb-2022	₹186.90	₹189.25	₹183.20	₹184.25	-0.27% [-₹0.50]	3,32,961
15-Feb-2022	₹182.30	₹188.00	₹182.00	₹184.75	1.73% [₹3.15]	5,14,951
14-Feb-2022	₹182.00	₹184.60	₹179.00	₹181.60	-2.16% [-₹4.00]	3,32,027
11-Feb-2022	₹182.15	₹188.85	₹182.00	₹185.60	-2.55% [-₹4.85]	2,23,632
10-Feb-2022	₹192.85	₹194.00	₹188.95	₹190.45	-1.30% [-₹2.50]	3,66,508
09-Feb-2022	₹192.90	₹196.80	₹188.00	₹192.95	4.64% [₹8.55]	16,46,400
08-Feb-2022	₹184.90	₹188.20	₹176.10	₹184.40	0.11% [₹0.20]	2,89,114
07-Feb-2022	₹186.50	₹189.25	₹183.75	₹184.20	-0.81% [-₹1.50]	2,31,066
04-Feb-2022	₹185.45	₹188.25	₹184.45	₹185.70	0.11% [₹0.20]	1,51,882
03-Feb-2022	₹186.95	₹188.75	₹185.00	₹185.50	-0.22% [-₹0.40]	1,81,103
02-Feb-2022	₹189.30	₹191.35	₹185.00	₹185.90	-1.09% [-₹2.05]	2,84,619
01-Feb-2022	₹185.60	₹198.90	₹185.10	₹187.95	1.79% [₹3.30]	9,72,406
31-Jan-2022	₹188.10	₹188.10	₹183.30	₹184.65	0.11% [₹0.20]	1,71,840
28-Jan-2022	₹185.85	₹190.00	₹183.50	₹184.45	-0.22% [-₹0.40]	2,26,523
27-Jan-2022	₹182.45	₹187.30	₹181.45	₹184.85	1.32% [₹2.40]	2,79,642
25-Jan-2022	₹179.10	₹185.00	₹176.20	₹182.45	1.00% [₹1.80]	2,89,601
24-Jan-2022	₹187.90	₹189.80	₹178.05	₹180.65	-4.75% [-₹9.00]	6,50,474
21-Jan-2022	₹198.45	₹200.00	₹186.15	₹189.65	-4.51% [-₹8.95]	6,59,963
20-Jan-2022	₹192.75	₹200.45	₹192.00	₹198.60	3.06% [₹5.90]	15,55,432
19-Jan-2022	₹191.05	₹194.80	₹189.45	₹192.70	1.72% [₹3.25]	7,26,471
18-Jan-2022	₹189.95	₹193.50	₹187.20	₹189.45	0.37% [₹0.70]	11,10,851
17-Jan-2022	₹186.00	₹189.95	₹183.70	₹188.75	2.64% [₹4.85]	5,17,616
14-Jan-2022	₹183.60	₹185.50	₹182.50	₹183.90	0.35% [₹0.65]	1,97,463
13-Jan-2022	₹182.50	₹183.70	₹181.75	₹183.25	0.52% [₹0.95]	1,93,170
12-Jan-2022	₹184.75	₹185.40	₹180.55	₹182.30	-0.84% [-₹1.55]	3,18,569
11-Jan-2022	₹183.95	₹187.70	₹182.10	₹183.85	-0.05% [-₹0.10]	3,95,405
10-Jan-2022	₹188.85	₹189.45	₹179.05	₹183.95	-1.97% [-₹3.70]	4,42,194
07-Jan-2022	₹192.00	₹194.85	₹186.00	₹187.65	-1.50% [-₹2.85]	5,66,581
06-Jan-2022	₹190.00	₹191.50	₹187.25	₹190.50	-0.50% [-₹0.95]	6,73,024
05-Jan-2022	₹182.10	₹194.60	₹180.15	₹191.45	6.81% [₹12.20]	27,13,569
04-Jan-2022	₹181.60	₹183.15	₹178.20	₹179.25	0.53% [₹0.95]	5,49,429
03-Jan-2022	₹175.45	₹179.80	₹175.05	₹178.30	2.59% [₹4.50]	4,95,351
31-Dec-2021	₹175.50	₹175.60	₹172.70	₹173.80	0.61% [₹1.05]	3,75,421
30-Dec-2021	₹176.85	₹176.85	₹172.15	₹172.75	-1.57% [-₹2.75]	4,22,208
29-Dec-2021	₹174.80	₹182.30	₹174.25	₹175.50	1.07% [₹1.85]	8,49,656
28-Dec-2021	₹176.00	₹177.00	₹173.20	₹173.65	-1.56% [-₹2.75]	3,69,209
27-Dec-2021	₹173.00	₹177.20	₹169.25	₹176.40	2.38% [₹4.10]	4,13,644
24-Dec-2021	₹182.00	₹183.80	₹167.50	₹172.30	-3.45% [-₹6.15]	4,73,328
23-Dec-2021	₹176.90	₹179.40	₹175.25	₹178.45	1.54% [₹2.70]	3,08,891
22-Dec-2021	₹173.95	₹177.50	₹173.95	₹175.75	1.06% [₹1.85]	2,08,729
21-Dec-2021	₹177.00	₹179.40	₹172.00	₹173.90	-1.08% [-₹1.90]	4,81,111
20-Dec-2021	₹180.10	₹184.00	₹173.60	₹175.80	-5.23% [-₹9.70]	13,12,562
17-Dec-2021	₹187.65	₹190.25	₹185.10	₹185.50	-0.80% [-₹1.50]	3,20,460
16-Dec-2021	₹193.45	₹193.80	₹186.10	₹187.00	-2.65% [-₹5.10]	3,74,495
15-Dec-2021	₹191.50	₹195.50	₹190.60	₹192.10	0.73% [₹1.40]	3,57,224
14-Dec-2021	₹191.60	₹193.75	₹190.10	₹190.70	-0.55% [-₹1.05]	2,40,506
13-Dec-2021	₹193.00	₹196.20	₹191.10	₹191.75	-1.31% [-₹2.55]	3,33,393
10-Dec-2021	₹190.90	₹197.75	₹188.10	₹194.30	0.62% [₹1.20]	10,43,536
09-Dec-2021	₹194.30	₹196.30	₹192.50	₹193.10	0.21% [₹0.40]	3,25,794
08-Dec-2021	₹192.70	₹195.15	₹192.00	₹192.70	0.73% [₹1.40]	1,88,911
07-Dec-2021	₹193.10	₹194.90	₹190.50	₹191.30	-0.60% [-₹1.15]	2,47,999
06-Dec-2021	₹192.65	₹198.50	₹191.00	₹192.45	-0.85% [-₹1.65]	4,09,683
03-Dec-2021	₹194.65	₹196.15	₹191.60	₹194.10	0.26% [₹0.50]	3,12,059
02-Dec-2021	₹191.55	₹194.70	₹191.55	₹193.60	1.12% [₹2.15]	2,45,735
01-Dec-2021	₹193.20	₹194.90	₹188.10	₹191.45	-0.29% [-₹0.55]	3,60,010