Bank of India [BANKINDIA]

Financial Services

31-Mar-2023
Open : ₹76.90
High : ₹77.90
Low : ₹74.10
Close : ₹74.65
-2.93% [-₹2.25]

Moving Average

NameValueAction
Simple Moving Average (9) 72.94 Buy
Simple Moving Average (21) 74.52 Buy
Simple Moving Average (25) 73.76 Buy
Simple Moving Average (50) 76.98 Sell
Simple Moving Average (100) 81.96 Sell
Simple Moving Average (200) 65.27 Buy
NameValueAction
Exponential Moving Average (9) 73.38 Buy
Exponential Moving Average (21) 74.00 Buy
Exponential Moving Average (25) 74.38 Buy
Exponential Moving Average (50) 76.40 Sell
Exponential Moving Average (100) 75.34 Sell
Exponential Moving Average (200) 69.34 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 76.74 - -
R3 80.80 79.35 75.70 80.35 -
R2 79.35 77.90 75.35 79.13 -
R1 77.00 77.00 75.00 76.55 76.28
P 75.55 75.55 75.55 75.33 75.19
S1 73.20 74.10 74.30 72.75 72.47
S2 71.75 73.20 73.95 79.13 -
S3 69.40 71.75 73.61 68.95 -
S4 - - 72.56 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹76.90 ₹77.90 ₹74.10 ₹74.65 -2.93% [-₹2.25] 1,24,44,105
29-Mar-2023 ₹71.45 ₹77.95 ₹71.05 ₹76.90 7.48% [₹5.35] 2,00,79,281
28-Mar-2023 ₹69.45 ₹72.80 ₹69.15 ₹71.55 3.62% [₹2.50] 1,26,32,993
27-Mar-2023 ₹70.85 ₹71.50 ₹67.60 ₹69.05 -1.85% [-₹1.30] 1,17,32,479
24-Mar-2023 ₹73.50 ₹73.95 ₹69.60 ₹70.35 -4.16% [-₹3.05] 93,32,025
23-Mar-2023 ₹74.40 ₹74.45 ₹73.00 ₹73.40 -1.67% [-₹1.25] 79,46,657
22-Mar-2023 ₹73.10 ₹75.60 ₹73.10 ₹74.65 1.63% [₹1.20] 1,02,84,502
21-Mar-2023 ₹73.50 ₹73.80 ₹72.35 ₹73.45 1.38% [₹1.00] 82,41,954
20-Mar-2023 ₹74.60 ₹74.60 ₹71.60 ₹72.45 -2.82% [-₹2.10] 1,78,59,106
17-Mar-2023 ₹72.70 ₹75.85 ₹71.55 ₹74.55 4.41% [₹3.15] 2,90,72,424
16-Mar-2023 ₹70.00 ₹71.90 ₹67.90 ₹71.40 2.29% [₹1.60] 1,78,83,910
15-Mar-2023 ₹72.00 ₹73.60 ₹69.00 ₹69.80 -1.48% [-₹1.05] 1,40,39,598
14-Mar-2023 ₹75.25 ₹75.25 ₹70.35 ₹70.85 -5.85% [-₹4.40] 1,80,30,771
13-Mar-2023 ₹76.30 ₹78.30 ₹74.60 ₹75.25 -1.31% [-₹1.00] 1,23,54,157
10-Mar-2023 ₹79.00 ₹79.00 ₹75.50 ₹76.25 -3.91% [-₹3.10] 1,03,09,135
09-Mar-2023 ₹80.15 ₹81.60 ₹78.65 ₹79.35 -0.75% [-₹0.60] 1,48,61,735
08-Mar-2023 ₹80.50 ₹80.70 ₹79.20 ₹79.95 -1.48% [-₹1.20] 90,29,996
06-Mar-2023 ₹80.70 ₹85.90 ₹79.80 ₹81.15 1.06% [₹0.85] 2,64,94,355
03-Mar-2023 ₹76.30 ₹80.90 ₹76.30 ₹80.30 6.15% [₹4.65] 2,75,96,572
02-Mar-2023 ₹74.20 ₹75.95 ₹72.60 ₹75.65 2.16% [₹1.60] 1,72,36,985
01-Mar-2023 ₹71.00 ₹74.40 ₹69.80 ₹74.05 4.52% [₹3.20] 1,71,57,626
28-Feb-2023 ₹67.65 ₹71.40 ₹67.55 ₹70.85 5.90% [₹3.95] 1,55,10,921
27-Feb-2023 ₹69.50 ₹70.40 ₹66.05 ₹66.90 -4.56% [-₹3.20] 2,32,97,557
24-Feb-2023 ₹71.80 ₹72.00 ₹69.65 ₹70.10 -1.48% [-₹1.05] 91,12,691
23-Feb-2023 ₹70.20 ₹71.90 ₹68.25 ₹71.15 1.35% [₹0.95] 1,09,31,607
22-Feb-2023 ₹70.15 ₹71.85 ₹69.50 ₹70.20 -0.99% [-₹0.70] 1,17,28,238
21-Feb-2023 ₹75.75 ₹75.90 ₹70.35 ₹70.90 -6.22% [-₹4.70] 2,27,35,891
20-Feb-2023 ₹75.70 ₹76.15 ₹74.70 ₹75.60 0.07% [₹0.05] 66,69,799
17-Feb-2023 ₹76.95 ₹77.40 ₹75.00 ₹75.55 -2.70% [-₹2.10] 77,63,798
16-Feb-2023 ₹78.65 ₹79.20 ₹76.85 ₹77.65 -0.70% [-₹0.55] 50,18,615
15-Feb-2023 ₹77.20 ₹78.60 ₹76.85 ₹78.20 0.58% [₹0.45] 55,09,405
14-Feb-2023 ₹79.00 ₹79.10 ₹76.05 ₹77.75 -1.83% [-₹1.45] 1,03,54,152
13-Feb-2023 ₹80.00 ₹80.35 ₹78.45 ₹79.20 -0.81% [-₹0.65] 56,46,626
10-Feb-2023 ₹80.15 ₹84.10 ₹79.40 ₹79.85 -0.93% [-₹0.75] 1,95,24,652
09-Feb-2023 ₹80.45 ₹81.65 ₹79.25 ₹80.60 0.19% [₹0.15] 84,04,132
08-Feb-2023 ₹78.40 ₹80.90 ₹77.70 ₹80.45 3.14% [₹2.45] 90,01,344
07-Feb-2023 ₹79.45 ₹79.45 ₹77.60 ₹78.00 -1.39% [-₹1.10] 58,04,796
06-Feb-2023 ₹80.20 ₹81.00 ₹78.75 ₹79.10 -0.82% [-₹0.65] 74,02,174
03-Feb-2023 ₹78.25 ₹80.40 ₹76.65 ₹79.75 2.57% [₹2.00] 1,72,82,156
02-Feb-2023 ₹79.00 ₹80.70 ₹76.50 ₹77.75 -2.45% [-₹1.95] 1,27,34,571
01-Feb-2023 ₹84.00 ₹85.75 ₹77.80 ₹79.70 -3.63% [-₹3.00] 2,54,89,251
31-Jan-2023 ₹79.05 ₹84.30 ₹78.20 ₹82.70 5.55% [₹4.35] 1,90,18,759
30-Jan-2023 ₹77.90 ₹81.15 ₹76.00 ₹78.35 0.58% [₹0.45] 1,85,27,169
27-Jan-2023 ₹82.55 ₹83.40 ₹75.90 ₹77.90 -5.63% [-₹4.65] 2,22,72,182
25-Jan-2023 ₹85.25 ₹85.80 ₹80.75 ₹82.55 -3.79% [-₹3.25] 1,77,93,136
24-Jan-2023 ₹88.10 ₹88.50 ₹84.80 ₹85.80 -2.05% [-₹1.80] 94,60,911
23-Jan-2023 ₹90.70 ₹91.25 ₹86.55 ₹87.60 -2.88% [-₹2.60] 81,69,869
20-Jan-2023 ₹90.45 ₹91.20 ₹89.65 ₹90.20 0.17% [₹0.15] 1,62,44,437
19-Jan-2023 ₹89.30 ₹90.90 ₹88.80 ₹90.05 0.78% [₹0.70] 2,01,69,417
18-Jan-2023 ₹92.05 ₹92.65 ₹89.00 ₹89.35 -4.34% [-₹4.05] 4,33,03,240
17-Jan-2023 ₹98.90 ₹100.00 ₹89.65 ₹93.40 -4.55% [-₹4.45] 7,04,66,402
16-Jan-2023 ₹96.60 ₹101.30 ₹96.50 ₹97.85 1.50% [₹1.45] 2,92,33,309
13-Jan-2023 ₹95.25 ₹97.00 ₹94.15 ₹96.40 1.63% [₹1.55] 2,01,95,109
12-Jan-2023 ₹95.00 ₹95.20 ₹93.45 ₹94.85 0.00% [₹0.00] 1,33,99,632
11-Jan-2023 ₹92.20 ₹95.30 ₹89.85 ₹94.85 3.27% [₹3.00] 2,64,19,316
10-Jan-2023 ₹95.50 ₹95.50 ₹90.95 ₹91.85 -3.57% [-₹3.40] 1,34,71,211
09-Jan-2023 ₹94.20 ₹96.00 ₹93.30 ₹95.25 1.93% [₹1.80] 1,88,26,588
06-Jan-2023 ₹94.85 ₹95.20 ₹92.55 ₹93.45 -0.80% [-₹0.75] 1,45,08,676
05-Jan-2023 ₹94.50 ₹95.90 ₹92.10 ₹94.20 0.05% [₹0.05] 2,32,54,902
04-Jan-2023 ₹94.55 ₹95.90 ₹92.15 ₹94.15 0.48% [₹0.45] 3,29,25,860
03-Jan-2023 ₹92.30 ₹94.50 ₹92.15 ₹93.70 2.40% [₹2.20] 2,88,22,322
02-Jan-2023 ₹88.95 ₹92.40 ₹88.25 ₹91.50 3.68% [₹3.25] 2,40,17,164
30-Dec-2022 ₹87.30 ₹89.75 ₹86.75 ₹88.25 2.38% [₹2.05] 2,32,97,296
29-Dec-2022 ₹86.70 ₹87.45 ₹84.30 ₹86.20 -1.09% [-₹0.95] 2,69,57,053
28-Dec-2022 ₹89.30 ₹91.45 ₹85.10 ₹87.15 -1.97% [-₹1.75] 2,93,00,061
27-Dec-2022 ₹89.25 ₹90.50 ₹86.70 ₹88.90 1.66% [₹1.45] 2,81,52,129
26-Dec-2022 ₹77.40 ₹88.70 ₹75.00 ₹87.45 12.98% [₹10.05] 4,46,66,926
23-Dec-2022 ₹82.10 ₹82.50 ₹76.65 ₹77.40 -6.92% [-₹5.75] 3,36,96,758
22-Dec-2022 ₹87.75 ₹88.85 ₹81.15 ₹83.15 -3.98% [-₹3.45] 3,40,29,343
21-Dec-2022 ₹89.00 ₹93.95 ₹85.55 ₹86.60 -2.15% [-₹1.90] 3,67,66,532
20-Dec-2022 ₹90.80 ₹90.80 ₹87.45 ₹88.50 -1.72% [-₹1.55] 1,59,66,771
19-Dec-2022 ₹91.55 ₹92.45 ₹88.50 ₹90.05 -1.10% [-₹1.00] 2,28,59,602
16-Dec-2022 ₹94.50 ₹95.65 ₹90.60 ₹91.05 -3.60% [-₹3.40] 3,12,14,748
15-Dec-2022 ₹99.80 ₹103.50 ₹94.00 ₹94.45 -5.12% [-₹5.10] 5,40,70,468
14-Dec-2022 ₹102.30 ₹102.70 ₹98.80 ₹99.55 -2.21% [-₹2.25] 2,84,59,879
13-Dec-2022 ₹98.50 ₹102.95 ₹97.30 ₹101.80 3.88% [₹3.80] 3,83,77,035
12-Dec-2022 ₹94.60 ₹99.10 ₹93.20 ₹98.00 2.89% [₹2.75] 3,20,45,806
09-Dec-2022 ₹101.80 ₹102.85 ₹90.70 ₹95.25 -4.94% [-₹4.95] 6,42,53,084
08-Dec-2022 ₹93.60 ₹101.20 ₹93.45 ₹100.20 7.92% [₹7.35] 6,59,38,068
07-Dec-2022 ₹91.70 ₹95.20 ₹90.55 ₹92.85 2.82% [₹2.55] 4,06,32,070
06-Dec-2022 ₹87.50 ₹94.90 ₹87.35 ₹90.30 4.63% [₹4.00] 6,45,66,563
05-Dec-2022 ₹85.10 ₹87.50 ₹84.90 ₹86.30 2.07% [₹1.75] 1,65,12,468
02-Dec-2022 ₹82.50 ₹85.70 ₹82.50 ₹84.55 1.74% [₹1.45] 1,91,18,072
01-Dec-2022 ₹82.55 ₹84.00 ₹80.15 ₹83.10 0.97% [₹0.80] 1,66,62,882
30-Nov-2022 ₹84.20 ₹85.00 ₹81.80 ₹82.30 -1.73% [-₹1.45] 1,00,57,927
29-Nov-2022 ₹81.60 ₹85.50 ₹81.15 ₹83.75 3.08% [₹2.50] 2,25,77,829
28-Nov-2022 ₹81.80 ₹83.15 ₹79.70 ₹81.25 -0.67% [-₹0.55] 1,14,60,216
25-Nov-2022 ₹82.05 ₹84.60 ₹81.00 ₹81.80 0.62% [₹0.50] 1,74,24,428
24-Nov-2022 ₹79.60 ₹83.25 ₹79.60 ₹81.30 2.46% [₹1.95] 2,61,50,814
23-Nov-2022 ₹81.00 ₹81.00 ₹78.35 ₹79.35 -1.37% [-₹1.10] 1,89,82,148
22-Nov-2022 ₹78.50 ₹80.95 ₹77.35 ₹80.45 4.35% [₹3.35] 2,89,43,108
21-Nov-2022 ₹75.00 ₹78.40 ₹74.65 ₹77.10 2.66% [₹2.00] 1,99,48,870
18-Nov-2022 ₹74.70 ₹77.90 ₹74.00 ₹75.10 1.08% [₹0.80] 2,36,11,698
17-Nov-2022 ₹73.85 ₹75.35 ₹73.40 ₹74.30 0.34% [₹0.25] 88,74,301
14-Nov-2022 ₹74.10 ₹76.45 ₹72.80 ₹75.05 0.60% [₹0.45] 1,25,88,052
11-Nov-2022 ₹75.35 ₹76.00 ₹74.00 ₹74.60 1.22% [₹0.90] 1,75,06,025
10-Nov-2022 ₹76.00 ₹77.50 ₹72.25 ₹73.70 -4.22% [-₹3.25] 2,80,76,509
09-Nov-2022 ₹71.25 ₹77.70 ₹69.40 ₹76.95 8.92% [₹6.30] 6,60,64,082
07-Nov-2022 ₹68.90 ₹71.00 ₹68.10 ₹70.65 5.53% [₹3.70] 3,77,85,088
04-Nov-2022 ₹65.40 ₹68.00 ₹65.35 ₹66.95 4.61% [₹2.95] 5,12,75,333
03-Nov-2022 ₹60.80 ₹64.80 ₹60.30 ₹64.00 4.92% [₹3.00] 4,57,89,813
31-Oct-2022 ₹59.55 ₹60.75 ₹58.30 ₹60.25 2.64% [₹1.55] 1,76,16,159
27-Oct-2022 ₹56.50 ₹58.15 ₹55.80 ₹57.30 1.51% [₹0.85] 1,69,47,608
25-Oct-2022 ₹51.10 ₹57.55 ₹50.50 ₹56.45 10.15% [₹5.20] 3,37,92,078
24-Oct-2022 ₹51.00 ₹51.70 ₹51.00 ₹51.25 1.49% [₹0.75] 12,71,612
20-Oct-2022 ₹48.20 ₹50.00 ₹48.10 ₹49.70 2.37% [₹1.15] 47,55,561
19-Oct-2022 ₹48.60 ₹49.20 ₹48.40 ₹48.55 0.94% [₹0.45] 46,04,215
18-Oct-2022 ₹47.20 ₹48.95 ₹47.10 ₹48.10 2.56% [₹1.20] 66,50,448
17-Oct-2022 ₹46.75 ₹47.20 ₹46.20 ₹46.90 0.64% [₹0.30] 30,43,504
14-Oct-2022 ₹46.90 ₹47.30 ₹46.30 ₹46.60 0.65% [₹0.30] 19,73,949
13-Oct-2022 ₹47.20 ₹47.45 ₹46.15 ₹46.30 -1.80% [-₹0.85] 16,99,594
12-Oct-2022 ₹47.15 ₹47.80 ₹46.90 ₹47.15 0.53% [₹0.25] 18,35,280
11-Oct-2022 ₹47.70 ₹47.95 ₹46.80 ₹46.90 -1.47% [-₹0.70] 14,60,402
10-Oct-2022 ₹48.20 ₹48.40 ₹47.50 ₹47.60 -2.56% [-₹1.25] 25,61,677
07-Oct-2022 ₹48.15 ₹49.00 ₹48.00 ₹48.85 0.72% [₹0.35] 16,40,232
06-Oct-2022 ₹48.50 ₹48.95 ₹48.30 ₹48.50 1.04% [₹0.50] 17,66,243
04-Oct-2022 ₹48.00 ₹48.30 ₹47.50 ₹48.00 1.48% [₹0.70] 31,05,252
03-Oct-2022 ₹48.15 ₹48.40 ₹47.05 ₹47.30 -1.87% [-₹0.90] 19,49,872
30-Sep-2022 ₹47.65 ₹49.40 ₹47.20 ₹48.20 0.00% [₹0.00] 42,14,203
29-Sep-2022 ₹46.55 ₹49.75 ₹45.85 ₹48.20 4.56% [₹2.10] 40,34,029
28-Sep-2022 ₹46.20 ₹47.25 ₹46.00 ₹46.10 -1.39% [-₹0.65] 26,69,603
26-Sep-2022 ₹49.25 ₹49.45 ₹46.95 ₹47.40 -5.11% [-₹2.55] 31,13,162
23-Sep-2022 ₹51.20 ₹51.45 ₹49.50 ₹49.95 -2.44% [-₹1.25] 30,19,475
22-Sep-2022 ₹51.60 ₹52.40 ₹51.05 ₹51.20 -1.06% [-₹0.55] 41,75,237
21-Sep-2022 ₹52.35 ₹52.75 ₹51.60 ₹51.75 -0.86% [-₹0.45] 22,79,941
20-Sep-2022 ₹52.95 ₹53.40 ₹52.05 ₹52.20 -0.67% [-₹0.35] 44,06,321
19-Sep-2022 ₹51.25 ₹53.15 ₹51.00 ₹52.55 2.84% [₹1.45] 50,56,765
16-Sep-2022 ₹52.85 ₹52.95 ₹50.85 ₹51.10 -3.58% [-₹1.90] 45,46,535
15-Sep-2022 ₹53.50 ₹54.45 ₹52.60 ₹53.00 -0.09% [-₹0.05] 55,34,460
14-Sep-2022 ₹51.50 ₹53.50 ₹51.10 ₹53.05 0.76% [₹0.40] 68,00,826
13-Sep-2022 ₹52.75 ₹53.25 ₹52.40 ₹52.65 0.38% [₹0.20] 50,55,236
12-Sep-2022 ₹52.45 ₹52.75 ₹52.05 ₹52.45 0.77% [₹0.40] 42,94,747
09-Sep-2022 ₹53.00 ₹53.40 ₹51.70 ₹52.05 -1.05% [-₹0.55] 46,80,889
08-Sep-2022 ₹51.70 ₹53.00 ₹51.50 ₹52.60 2.73% [₹1.40] 73,45,847
07-Sep-2022 ₹50.70 ₹51.45 ₹50.60 ₹51.20 0.39% [₹0.20] 26,31,352
06-Sep-2022 ₹51.30 ₹51.95 ₹50.55 ₹51.00 0.20% [₹0.10] 44,16,307
05-Sep-2022 ₹50.90 ₹51.80 ₹50.60 ₹50.90 0.00% [₹0.00] 34,05,749
02-Sep-2022 ₹51.90 ₹52.20 ₹50.65 ₹50.90 -1.36% [-₹0.70] 19,44,978
01-Sep-2022 ₹51.55 ₹52.70 ₹51.35 ₹51.60 -0.58% [-₹0.30] 29,19,668
30-Aug-2022 ₹51.40 ₹52.20 ₹51.20 ₹51.90 1.96% [₹1.00] 26,17,837
29-Aug-2022 ₹50.70 ₹51.40 ₹50.00 ₹50.90 -1.93% [-₹1.00] 22,30,074
26-Aug-2022 ₹52.00 ₹53.20 ₹51.60 ₹51.90 0.48% [₹0.25] 48,97,072
25-Aug-2022 ₹49.95 ₹52.40 ₹49.75 ₹51.65 4.24% [₹2.10] 93,69,040
24-Aug-2022 ₹48.90 ₹49.85 ₹48.75 ₹49.55 1.12% [₹0.55] 17,52,669
23-Aug-2022 ₹48.50 ₹49.15 ₹48.30 ₹49.00 0.51% [₹0.25] 19,18,402
22-Aug-2022 ₹49.75 ₹49.80 ₹48.60 ₹48.75 -2.21% [-₹1.10] 15,70,820
19-Aug-2022 ₹51.40 ₹51.60 ₹49.50 ₹49.85 -2.06% [-₹1.05] 28,39,285
18-Aug-2022 ₹50.50 ₹51.70 ₹50.10 ₹50.90 0.59% [₹0.30] 46,53,861
17-Aug-2022 ₹49.25 ₹51.10 ₹49.20 ₹50.60 3.05% [₹1.50] 41,63,085
16-Aug-2022 ₹49.70 ₹49.80 ₹48.80 ₹49.10 -0.30% [-₹0.15] 21,16,380
12-Aug-2022 ₹49.20 ₹49.70 ₹48.90 ₹49.25 0.31% [₹0.15] 21,03,438
11-Aug-2022 ₹48.80 ₹49.70 ₹48.60 ₹49.10 1.66% [₹0.80] 30,35,252
10-Aug-2022 ₹48.70 ₹48.95 ₹48.05 ₹48.30 -0.72% [-₹0.35] 13,20,089
05-Aug-2022 ₹49.20 ₹49.50 ₹48.30 ₹48.75 0.00% [₹0.00] 25,95,425
04-Aug-2022 ₹49.50 ₹50.00 ₹48.10 ₹48.75 -1.12% [-₹0.55] 32,17,118
03-Aug-2022 ₹50.05 ₹50.20 ₹48.85 ₹49.30 -2.18% [-₹1.10] 33,24,877
02-Aug-2022 ₹48.95 ₹52.00 ₹48.60 ₹50.40 2.54% [₹1.25] 1,67,33,540
01-Aug-2022 ₹47.95 ₹49.40 ₹47.50 ₹49.15 3.04% [₹1.45] 31,84,117
29-Jul-2022 ₹48.20 ₹48.70 ₹47.50 ₹47.70 -0.62% [-₹0.30] 21,28,517
28-Jul-2022 ₹48.20 ₹48.70 ₹47.65 ₹48.00 -0.10% [-₹0.05] 20,10,471
27-Jul-2022 ₹46.50 ₹48.50 ₹46.30 ₹48.05 3.44% [₹1.60] 28,48,851
26-Jul-2022 ₹48.25 ₹48.40 ₹46.20 ₹46.45 -3.73% [-₹1.80] 27,74,840
25-Jul-2022 ₹49.05 ₹49.05 ₹48.05 ₹48.25 -1.63% [-₹0.80] 15,83,087
22-Jul-2022 ₹49.25 ₹49.90 ₹48.70 ₹49.05 -0.20% [-₹0.10] 27,48,317
21-Jul-2022 ₹47.95 ₹49.65 ₹47.60 ₹49.15 2.40% [₹1.15] 40,96,964
20-Jul-2022 ₹48.00 ₹48.30 ₹47.55 ₹48.00 1.27% [₹0.60] 27,36,221
19-Jul-2022 ₹46.90 ₹47.55 ₹46.70 ₹47.40 1.07% [₹0.50] 23,37,191
18-Jul-2022 ₹46.00 ₹47.30 ₹45.80 ₹46.90 2.85% [₹1.30] 30,21,071
15-Jul-2022 ₹46.00 ₹46.00 ₹45.10 ₹45.60 -0.33% [-₹0.15] 7,90,116
14-Jul-2022 ₹46.20 ₹46.75 ₹45.30 ₹45.75 -0.87% [-₹0.40] 12,08,839
13-Jul-2022 ₹46.90 ₹47.10 ₹45.90 ₹46.15 -0.75% [-₹0.35] 19,80,793
12-Jul-2022 ₹46.50 ₹46.70 ₹45.80 ₹46.50 0.00% [₹0.00] 21,24,174
11-Jul-2022 ₹45.50 ₹46.70 ₹45.15 ₹46.50 1.64% [₹0.75] 24,23,291
08-Jul-2022 ₹46.25 ₹46.40 ₹45.00 ₹45.75 -0.54% [-₹0.25] 15,57,552
07-Jul-2022 ₹45.60 ₹46.60 ₹45.40 ₹46.00 -1.39% [-₹0.65] 31,91,027
06-Jul-2022 ₹45.85 ₹47.00 ₹45.50 ₹46.65 1.74% [₹0.80] 17,25,570
05-Jul-2022 ₹46.00 ₹46.35 ₹45.70 ₹45.85 0.44% [₹0.20] 14,29,722
04-Jul-2022 ₹44.90 ₹45.90 ₹44.75 ₹45.65 2.01% [₹0.90] 14,97,489
01-Jul-2022 ₹44.20 ₹45.00 ₹43.90 ₹44.75 0.90% [₹0.40] 10,53,018
30-Jun-2022 ₹44.10 ₹44.80 ₹44.00 ₹44.35 0.57% [₹0.25] 11,49,518
29-Jun-2022 ₹44.70 ₹44.90 ₹44.00 ₹44.10 -1.78% [-₹0.80] 13,58,709
28-Jun-2022 ₹45.40 ₹45.55 ₹44.60 ₹44.90 -1.43% [-₹0.65] 12,71,193
27-Jun-2022 ₹46.50 ₹46.60 ₹45.15 ₹45.55 0.11% [₹0.05] 12,99,777
24-Jun-2022 ₹44.05 ₹46.00 ₹43.95 ₹45.50 3.64% [₹1.60] 22,95,336
22-Jun-2022 ₹42.40 ₹44.40 ₹41.40 ₹44.00 3.65% [₹1.55] 47,11,196
21-Jun-2022 ₹41.50 ₹42.80 ₹41.50 ₹42.45 3.41% [₹1.40] 17,98,720
20-Jun-2022 ₹41.90 ₹42.10 ₹40.40 ₹41.05 -1.44% [-₹0.60] 20,40,547
17-Jun-2022 ₹42.25 ₹42.85 ₹40.80 ₹41.65 -1.88% [-₹0.80] 21,10,256
16-Jun-2022 ₹45.00 ₹45.25 ₹42.10 ₹42.45 -4.50% [-₹2.00] 21,38,593
15-Jun-2022 ₹44.45 ₹44.75 ₹44.20 ₹44.45 0.34% [₹0.15] 9,72,030
14-Jun-2022 ₹44.00 ₹45.15 ₹44.00 ₹44.30 -1.23% [-₹0.55] 17,42,941
13-Jun-2022 ₹45.10 ₹45.25 ₹44.50 ₹44.85 -2.82% [-₹1.30] 14,43,357
10-Jun-2022 ₹46.15 ₹46.40 ₹45.90 ₹46.15 -0.75% [-₹0.35] 12,57,265
09-Jun-2022 ₹46.65 ₹47.00 ₹46.05 ₹46.50 -0.64% [-₹0.30] 12,50,659
08-Jun-2022 ₹47.20 ₹47.60 ₹46.55 ₹46.80 -0.32% [-₹0.15] 14,94,680
07-Jun-2022 ₹46.40 ₹47.25 ₹46.15 ₹46.95 0.43% [₹0.20] 12,20,243
06-Jun-2022 ₹47.55 ₹47.65 ₹46.35 ₹46.75 -1.37% [-₹0.65] 10,59,376
03-Jun-2022 ₹48.70 ₹48.90 ₹47.15 ₹47.40 -1.86% [-₹0.90] 21,01,572
02-Jun-2022 ₹47.90 ₹48.75 ₹47.60 ₹48.30 0.73% [₹0.35] 22,77,858
01-Jun-2022 ₹47.90 ₹48.30 ₹47.35 ₹47.95 0.00% [₹0.00] 15,78,253
31-May-2022 ₹48.20 ₹49.20 ₹47.80 ₹47.95 -1.34% [-₹0.65] 22,92,211
30-May-2022 ₹47.45 ₹48.90 ₹47.30 ₹48.60 3.51% [₹1.65] 35,59,557
27-May-2022 ₹46.20 ₹47.15 ₹45.55 ₹46.95 2.74% [₹1.25] 31,64,732
26-May-2022 ₹45.95 ₹46.25 ₹44.25 ₹45.70 0.22% [₹0.10] 35,93,193
25-May-2022 ₹47.90 ₹47.90 ₹45.00 ₹45.60 -3.29% [-₹1.55] 33,16,371
24-May-2022 ₹46.60 ₹48.40 ₹46.00 ₹47.15 1.84% [₹0.85] 94,03,078
23-May-2022 ₹45.70 ₹46.95 ₹44.65 ₹46.30 2.77% [₹1.25] 27,56,798
20-May-2022 ₹44.60 ₹45.20 ₹44.35 ₹45.05 3.33% [₹1.45] 16,98,052
19-May-2022 ₹43.70 ₹43.85 ₹43.20 ₹43.60 -2.24% [-₹1.00] 17,39,318
18-May-2022 ₹44.80 ₹45.90 ₹44.25 ₹44.60 -0.45% [-₹0.20] 22,14,315
17-May-2022 ₹43.70 ₹44.95 ₹43.55 ₹44.80 3.34% [₹1.45] 19,84,117
16-May-2022 ₹42.80 ₹43.60 ₹42.25 ₹43.35 2.97% [₹1.25] 20,17,686
13-May-2022 ₹41.80 ₹43.45 ₹41.55 ₹42.10 2.68% [₹1.10] 38,17,134
12-May-2022 ₹43.60 ₹43.60 ₹40.50 ₹41.00 -6.50% [-₹2.85] 46,39,508
11-May-2022 ₹45.30 ₹45.40 ₹43.10 ₹43.85 -3.09% [-₹1.40] 32,98,635
10-May-2022 ₹45.80 ₹46.10 ₹45.00 ₹45.25 -0.55% [-₹0.25] 21,60,619
09-May-2022 ₹45.90 ₹45.90 ₹44.90 ₹45.50 -1.09% [-₹0.50] 20,93,620
06-May-2022 ₹45.40 ₹46.30 ₹44.80 ₹46.00 0.55% [₹0.25] 29,36,589
05-May-2022 ₹46.95 ₹47.25 ₹45.45 ₹45.75 -1.72% [-₹0.80] 24,31,280
04-May-2022 ₹48.00 ₹48.10 ₹46.00 ₹46.55 -2.41% [-₹1.15] 29,66,841
02-May-2022 ₹48.25 ₹48.30 ₹47.35 ₹47.70 -0.93% [-₹0.45] 15,15,510
29-Apr-2022 ₹48.85 ₹49.20 ₹48.00 ₹48.15 -0.93% [-₹0.45] 20,23,278
28-Apr-2022 ₹48.90 ₹49.20 ₹48.30 ₹48.60 -0.41% [-₹0.20] 15,90,974
27-Apr-2022 ₹48.95 ₹49.10 ₹48.25 ₹48.80 -0.71% [-₹0.35] 14,19,803
26-Apr-2022 ₹49.50 ₹50.00 ₹48.90 ₹49.15 0.82% [₹0.40] 23,80,972
25-Apr-2022 ₹49.00 ₹49.20 ₹48.55 ₹48.75 -1.61% [-₹0.80] 19,20,086
22-Apr-2022 ₹49.70 ₹50.10 ₹49.40 ₹49.55 -1.00% [-₹0.50] 14,48,552
21-Apr-2022 ₹50.00 ₹50.30 ₹49.80 ₹50.05 0.91% [₹0.45] 17,33,196
20-Apr-2022 ₹49.65 ₹50.30 ₹49.40 ₹49.60 0.30% [₹0.15] 26,14,259
19-Apr-2022 ₹50.50 ₹50.85 ₹48.50 ₹49.45 -1.30% [-₹0.65] 33,05,214
18-Apr-2022 ₹50.75 ₹50.75 ₹49.75 ₹50.10 -2.15% [-₹1.10] 20,64,525
13-Apr-2022 ₹51.50 ₹51.70 ₹50.95 ₹51.20 0.39% [₹0.20] 26,23,329
12-Apr-2022 ₹52.10 ₹52.20 ₹50.40 ₹51.00 -2.21% [-₹1.15] 34,40,331
11-Apr-2022 ₹52.30 ₹53.10 ₹52.00 ₹52.15 -0.57% [-₹0.30] 38,17,247
08-Apr-2022 ₹51.10 ₹52.70 ₹51.10 ₹52.45 3.15% [₹1.60] 66,53,342
07-Apr-2022 ₹52.25 ₹53.70 ₹50.45 ₹50.85 -2.40% [-₹1.25] 84,84,966
06-Apr-2022 ₹50.65 ₹52.40 ₹50.15 ₹52.10 2.66% [₹1.35] 63,94,097
05-Apr-2022 ₹49.60 ₹51.50 ₹49.20 ₹50.75 3.05% [₹1.50] 77,72,528
04-Apr-2022 ₹48.60 ₹49.60 ₹48.60 ₹49.25 1.97% [₹0.95] 45,58,914
01-Apr-2022 ₹45.80 ₹48.60 ₹45.80 ₹48.30 5.34% [₹2.45] 63,12,197
31-Mar-2022 ₹47.00 ₹47.50 ₹45.70 ₹45.85 -2.24% [-₹1.05] 45,68,692
30-Mar-2022 ₹46.00 ₹47.90 ₹45.50 ₹46.90 3.30% [₹1.50] 68,41,967
29-Mar-2022 ₹46.20 ₹46.55 ₹45.05 ₹45.40 -1.30% [-₹0.60] 46,89,148
28-Mar-2022 ₹46.90 ₹46.95 ₹45.70 ₹46.00 -1.71% [-₹0.80] 41,42,874
25-Mar-2022 ₹47.60 ₹47.60 ₹46.70 ₹46.80 -0.85% [-₹0.40] 32,92,493
24-Mar-2022 ₹47.40 ₹47.80 ₹47.00 ₹47.20 -0.21% [-₹0.10] 29,40,010
23-Mar-2022 ₹48.05 ₹48.60 ₹47.20 ₹47.30 -1.05% [-₹0.50] 36,44,054
22-Mar-2022 ₹47.80 ₹47.95 ₹47.00 ₹47.80 0.74% [₹0.35] 27,87,479
21-Mar-2022 ₹48.15 ₹48.70 ₹47.20 ₹47.45 -1.25% [-₹0.60] 31,95,326
17-Mar-2022 ₹48.90 ₹49.20 ₹47.75 ₹48.05 -0.83% [-₹0.40] 44,34,530
16-Mar-2022 ₹48.25 ₹48.65 ₹47.85 ₹48.45 2.43% [₹1.15] 31,88,507
15-Mar-2022 ₹49.00 ₹49.25 ₹47.00 ₹47.30 -3.17% [-₹1.55] 50,49,202
14-Mar-2022 ₹48.70 ₹49.25 ₹48.10 ₹48.85 0.31% [₹0.15] 32,72,209
11-Mar-2022 ₹48.60 ₹49.10 ₹48.30 ₹48.70 0.21% [₹0.10] 28,35,461
10-Mar-2022 ₹49.75 ₹50.30 ₹47.80 ₹48.60 1.04% [₹0.50] 65,26,938
09-Mar-2022 ₹47.90 ₹48.45 ₹47.25 ₹48.10 1.58% [₹0.75] 36,50,384
08-Mar-2022 ₹46.50 ₹47.60 ₹46.40 ₹47.35 2.38% [₹1.10] 40,69,886
04-Mar-2022 ₹46.80 ₹47.35 ₹46.30 ₹46.70 -0.74% [-₹0.35] 42,54,099
03-Mar-2022 ₹48.35 ₹48.75 ₹46.95 ₹47.05 -1.47% [-₹0.70] 43,74,803
02-Mar-2022 ₹46.55 ₹48.00 ₹46.35 ₹47.75 1.92% [₹0.90] 48,88,063
28-Feb-2022 ₹46.00 ₹47.20 ₹45.80 ₹46.85 0.11% [₹0.05] 53,37,520
25-Feb-2022 ₹46.20 ₹48.65 ₹46.00 ₹46.80 5.76% [₹2.55] 1,08,32,499
24-Feb-2022 ₹49.40 ₹49.60 ₹43.15 ₹44.25 -13.24% [-₹6.75] 98,79,327
23-Feb-2022 ₹51.00 ₹51.50 ₹50.65 ₹51.00 1.59% [₹0.80] 29,91,216
22-Feb-2022 ₹50.00 ₹50.50 ₹49.60 ₹50.20 -2.24% [-₹1.15] 40,96,988
21-Feb-2022 ₹52.55 ₹52.55 ₹51.00 ₹51.35 -2.28% [-₹1.20] 37,67,416
18-Feb-2022 ₹52.00 ₹53.10 ₹51.75 ₹52.55 0.67% [₹0.35] 40,48,923
17-Feb-2022 ₹53.20 ₹53.70 ₹52.05 ₹52.20 -1.51% [-₹0.80] 45,28,693
16-Feb-2022 ₹53.85 ₹54.20 ₹52.70 ₹53.00 -0.66% [-₹0.35] 60,23,209
15-Feb-2022 ₹52.25 ₹53.60 ₹51.55 ₹53.35 2.30% [₹1.20] 61,26,993
14-Feb-2022 ₹54.00 ₹54.00 ₹52.00 ₹52.15 -5.44% [-₹3.00] 78,44,973
11-Feb-2022 ₹55.75 ₹56.40 ₹55.05 ₹55.15 -1.96% [-₹1.10] 47,63,279
10-Feb-2022 ₹56.90 ₹57.70 ₹56.00 ₹56.25 -0.71% [-₹0.40] 68,21,612
09-Feb-2022 ₹57.60 ₹57.95 ₹56.50 ₹56.65 -1.22% [-₹0.70] 56,90,067
08-Feb-2022 ₹58.10 ₹58.50 ₹55.80 ₹57.35 -0.69% [-₹0.40] 1,22,14,209
07-Feb-2022 ₹57.00 ₹59.40 ₹56.20 ₹57.75 2.21% [₹1.25] 2,14,73,785
04-Feb-2022 ₹58.90 ₹59.40 ₹56.20 ₹56.50 -3.34% [-₹1.95] 1,72,36,563
03-Feb-2022 ₹58.25 ₹59.60 ₹57.50 ₹58.45 1.21% [₹0.70] 1,74,08,255
02-Feb-2022 ₹55.45 ₹57.90 ₹55.25 ₹57.75 4.90% [₹2.70] 1,59,04,957
01-Feb-2022 ₹54.90 ₹55.90 ₹54.00 ₹55.05 1.38% [₹0.75] 1,12,96,542
31-Jan-2022 ₹56.00 ₹56.60 ₹53.75 ₹54.30 -1.72% [-₹0.95] 1,49,17,995
28-Jan-2022 ₹55.85 ₹57.45 ₹55.00 ₹55.25 0.18% [₹0.10] 1,39,57,307
27-Jan-2022 ₹51.75 ₹56.00 ₹51.50 ₹55.15 5.35% [₹2.80] 1,23,18,436
25-Jan-2022 ₹51.10 ₹52.65 ₹50.35 ₹52.35 2.35% [₹1.20] 55,23,751
24-Jan-2022 ₹52.00 ₹52.60 ₹50.60 ₹51.15 -2.20% [-₹1.15] 51,74,254
21-Jan-2022 ₹53.40 ₹53.50 ₹52.05 ₹52.30 -2.79% [-₹1.50] 41,96,698
20-Jan-2022 ₹54.25 ₹54.70 ₹53.40 ₹53.80 -0.55% [-₹0.30] 37,42,604
19-Jan-2022 ₹53.30 ₹54.35 ₹52.80 ₹54.10 1.69% [₹0.90] 42,50,299
18-Jan-2022 ₹54.60 ₹54.75 ₹53.00 ₹53.20 -2.12% [-₹1.15] 46,61,053
17-Jan-2022 ₹54.70 ₹55.60 ₹54.10 ₹54.35 -0.09% [-₹0.05] 47,34,738
14-Jan-2022 ₹54.00 ₹54.90 ₹53.80 ₹54.40 0.37% [₹0.20] 32,21,669
13-Jan-2022 ₹54.90 ₹54.90 ₹54.10 ₹54.20 -0.82% [-₹0.45] 50,21,357
12-Jan-2022 ₹55.20 ₹55.40 ₹54.45 ₹54.65 -0.09% [-₹0.05] 36,00,004
11-Jan-2022 ₹55.40 ₹55.50 ₹54.60 ₹54.70 -1.35% [-₹0.75] 30,94,992
10-Jan-2022 ₹54.50 ₹55.70 ₹54.35 ₹55.45 1.84% [₹1.00] 55,48,302
07-Jan-2022 ₹54.15 ₹55.35 ₹53.80 ₹54.45 0.93% [₹0.50] 66,13,802
06-Jan-2022 ₹53.75 ₹54.45 ₹53.35 ₹53.95 -0.28% [-₹0.15] 49,67,189
05-Jan-2022 ₹52.95 ₹54.25 ₹52.70 ₹54.10 2.17% [₹1.15] 53,43,001
04-Jan-2022 ₹52.90 ₹53.30 ₹52.30 ₹52.95 0.57% [₹0.30] 40,90,067
03-Jan-2022 ₹51.65 ₹52.80 ₹51.40 ₹52.65 2.43% [₹1.25] 42,04,439
31-Dec-2021 ₹50.45 ₹51.60 ₹50.40 ₹51.40 1.08% [₹0.55] 27,77,199
30-Dec-2021 ₹51.40 ₹51.50 ₹50.80 ₹50.85 -0.97% [-₹0.50] 28,02,538
29-Dec-2021 ₹51.45 ₹52.00 ₹51.15 ₹51.35 0.00% [₹0.00] 30,53,199
28-Dec-2021 ₹51.30 ₹51.60 ₹50.85 ₹51.35 0.49% [₹0.25] 33,32,730
27-Dec-2021 ₹51.00 ₹51.45 ₹50.40 ₹51.10 -0.87% [-₹0.45] 32,52,759
24-Dec-2021 ₹53.15 ₹53.15 ₹51.35 ₹51.55 -2.18% [-₹1.15] 35,60,899
23-Dec-2021 ₹52.05 ₹53.10 ₹51.80 ₹52.70 2.23% [₹1.15] 38,80,884
22-Dec-2021 ₹51.00 ₹51.95 ₹51.00 ₹51.55 1.48% [₹0.75] 36,41,393
21-Dec-2021 ₹50.40 ₹51.60 ₹50.00 ₹50.80 2.52% [₹1.25] 48,40,284
20-Dec-2021 ₹52.40 ₹52.40 ₹48.80 ₹49.55 -5.98% [-₹3.15] 83,48,746
17-Dec-2021 ₹54.80 ₹55.10 ₹52.30 ₹52.70 -3.92% [-₹2.15] 62,52,100
16-Dec-2021 ₹56.30 ₹56.35 ₹54.55 ₹54.85 -1.61% [-₹0.90] 33,48,844
15-Dec-2021 ₹56.15 ₹56.60 ₹55.40 ₹55.75 -0.71% [-₹0.40] 24,50,234
14-Dec-2021 ₹56.75 ₹57.05 ₹56.00 ₹56.15 -1.92% [-₹1.10] 50,48,826
13-Dec-2021 ₹57.90 ₹58.80 ₹57.05 ₹57.25 0.09% [₹0.05] 58,95,670
10-Dec-2021 ₹55.00 ₹57.50 ₹54.75 ₹57.20 4.28% [₹2.35] 96,49,608
09-Dec-2021 ₹55.10 ₹55.50 ₹54.50 ₹54.85 0.09% [₹0.05] 47,16,248
08-Dec-2021 ₹54.35 ₹55.25 ₹54.20 ₹54.80 1.58% [₹0.85] 52,44,866
07-Dec-2021 ₹54.25 ₹54.50 ₹53.85 ₹53.95 0.37% [₹0.20] 41,30,803
06-Dec-2021 ₹54.45 ₹54.60 ₹53.65 ₹53.75 -0.65% [-₹0.35] 37,21,794
03-Dec-2021 ₹54.50 ₹55.10 ₹54.00 ₹54.10 -0.46% [-₹0.25] 45,72,992
02-Dec-2021 ₹54.10 ₹54.70 ₹53.55 ₹54.35 0.46% [₹0.25] 59,69,700
01-Dec-2021 ₹55.00 ₹55.20 ₹53.60 ₹54.10 -0.37% [-₹0.20] 65,98,767