Bannari Amman Spinning Mills Limited [BASML]

31-Mar-2023

Open : ₹35.80

High : ₹42.10

Low : ₹35.50

Close : ₹37.50
6.84% [₹2.40]

Moving Average

Name	Value	Action
Simple Moving Average (9)	36.93	Buy
Simple Moving Average (21)	38.98	Sell
Simple Moving Average (25)	39.17	Sell
Simple Moving Average (50)	43.15	Sell
Simple Moving Average (100)	47.67	Sell
Simple Moving Average (200)	51.59	Sell

Name	Value	Action
Exponential Moving Average (9)	36.88	Buy
Exponential Moving Average (21)	38.72	Sell
Exponential Moving Average (25)	39.31	Sell
Exponential Moving Average (50)	42.41	Sell
Exponential Moving Average (100)	46.49	Sell
Exponential Moving Average (200)	53.54	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	41.13	-	-
R3	47.83	44.97	39.31	47.40	-
R2	44.97	42.45	38.71	44.75	-
R1	41.23	40.89	38.10	40.80	43.10
P	38.37	38.37	38.37	38.15	39.30
S1	34.63	35.85	36.90	34.20	36.50
S2	31.77	34.29	36.29	44.75	-
S3	28.03	31.77	35.69	27.60	-
S4	-	-	33.87	-	-

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	₹35.80	₹42.10	₹35.50	₹37.50	6.84% [₹2.40]	3,86,129
29-Mar-2023	₹34.80	₹35.90	₹34.50	₹35.10	1.89% [₹0.65]	1,71,867
28-Mar-2023	₹35.35	₹36.00	₹34.15	₹34.45	-2.13% [-₹0.75]	66,984
27-Mar-2023	₹37.10	₹37.50	₹35.05	₹35.20	-4.74% [-₹1.75]	1,20,226
24-Mar-2023	₹38.40	₹38.50	₹36.60	₹36.95	-3.02% [-₹1.15]	1,18,409
23-Mar-2023	₹38.60	₹39.40	₹37.70	₹38.10	-0.78% [-₹0.30]	1,08,621
22-Mar-2023	₹37.90	₹39.45	₹37.90	₹38.40	-0.26% [-₹0.10]	57,938
21-Mar-2023	₹38.25	₹38.70	₹37.45	₹38.50	0.92% [₹0.35]	64,486
20-Mar-2023	₹40.75	₹40.75	₹37.30	₹38.15	-1.17% [-₹0.45]	85,750
17-Mar-2023	₹38.90	₹39.15	₹38.35	₹38.60	1.85% [₹0.70]	60,056
16-Mar-2023	₹36.90	₹38.40	₹36.80	₹37.90	1.74% [₹0.65]	76,171
15-Mar-2023	₹39.80	₹40.50	₹36.25	₹37.25	-4.49% [-₹1.75]	2,00,884
14-Mar-2023	₹40.15	₹40.95	₹38.55	₹39.00	-2.99% [-₹1.20]	1,10,387
13-Mar-2023	₹42.50	₹43.20	₹39.85	₹40.20	-6.07% [-₹2.60]	1,53,630
10-Mar-2023	₹42.20	₹43.45	₹41.05	₹42.80	1.66% [₹0.70]	82,668
09-Mar-2023	₹43.70	₹43.70	₹42.00	₹42.10	-0.24% [-₹0.10]	59,648
08-Mar-2023	₹42.00	₹42.80	₹41.35	₹42.20	-0.82% [-₹0.35]	50,946
06-Mar-2023	₹42.10	₹44.70	₹42.00	₹42.55	0.24% [₹0.10]	1,22,321
03-Mar-2023	₹40.70	₹42.80	₹40.65	₹42.45	3.28% [₹1.35]	38,402
02-Mar-2023	₹40.30	₹41.55	₹39.25	₹41.10	2.75% [₹1.10]	53,665
01-Mar-2023	₹39.05	₹40.55	₹38.90	₹40.00	3.49% [₹1.35]	73,218
28-Feb-2023	₹39.40	₹39.90	₹38.00	₹38.65	0.52% [₹0.20]	73,163
27-Feb-2023	₹41.00	₹41.90	₹37.00	₹38.45	-5.99% [-₹2.45]	1,12,924
24-Feb-2023	₹43.90	₹43.95	₹40.25	₹40.90	-4.10% [-₹1.75]	86,557
23-Feb-2023	₹43.95	₹43.95	₹42.00	₹42.65	-1.84% [-₹0.80]	47,796
22-Feb-2023	₹44.80	₹45.15	₹43.00	₹43.45	-4.30% [-₹1.95]	53,479
21-Feb-2023	₹44.65	₹45.80	₹44.40	₹45.40	1.45% [₹0.65]	2,16,582
20-Feb-2023	₹45.50	₹45.75	₹44.15	₹44.75	0.56% [₹0.25]	31,701
17-Feb-2023	₹45.25	₹46.00	₹44.20	₹44.50	-0.67% [-₹0.30]	22,970
16-Feb-2023	₹45.30	₹45.95	₹44.20	₹44.80	-0.11% [-₹0.05]	36,127
15-Feb-2023	₹44.70	₹46.05	₹44.15	₹44.85	0.34% [₹0.15]	53,979
14-Feb-2023	₹45.00	₹45.90	₹44.00	₹44.70	-0.56% [-₹0.25]	59,440
13-Feb-2023	₹46.15	₹47.10	₹44.05	₹44.95	-3.85% [-₹1.80]	73,703
10-Feb-2023	₹46.25	₹47.00	₹45.00	₹46.75	0.00% [₹0.00]	29,965
09-Feb-2023	₹47.40	₹47.40	₹45.95	₹46.75	-1.16% [-₹0.55]	22,408
08-Feb-2023	₹46.80	₹48.00	₹46.80	₹47.30	1.50% [₹0.70]	16,936
07-Feb-2023	₹47.95	₹47.95	₹46.45	₹46.60	-1.27% [-₹0.60]	19,384
06-Feb-2023	₹47.20	₹48.10	₹46.95	₹47.20	0.75% [₹0.35]	28,179
03-Feb-2023	₹48.75	₹48.75	₹44.15	₹46.85	-2.40% [-₹1.15]	81,314
02-Feb-2023	₹46.85	₹48.35	₹46.75	₹48.00	2.56% [₹1.20]	27,203
01-Feb-2023	₹49.10	₹50.05	₹46.30	₹46.80	-4.10% [-₹2.00]	71,331
31-Jan-2023	₹48.30	₹49.60	₹48.00	₹48.80	1.88% [₹0.90]	34,869
30-Jan-2023	₹48.95	₹48.95	₹47.05	₹47.90	1.16% [₹0.55]	28,830
27-Jan-2023	₹49.05	₹49.95	₹47.10	₹47.35	-3.47% [-₹1.70]	76,639
25-Jan-2023	₹49.55	₹50.50	₹48.25	₹49.05	-2.58% [-₹1.30]	56,665
24-Jan-2023	₹51.15	₹51.15	₹49.60	₹50.35	0.20% [₹0.10]	24,500
23-Jan-2023	₹50.20	₹51.20	₹49.55	₹50.25	0.90% [₹0.45]	89,844
20-Jan-2023	₹51.30	₹51.30	₹49.55	₹49.80	-0.60% [-₹0.30]	54,700
19-Jan-2023	₹50.35	₹51.20	₹50.00	₹50.10	-1.67% [-₹0.85]	48,443
18-Jan-2023	₹51.05	₹51.80	₹50.50	₹50.95	0.99% [₹0.50]	52,108
17-Jan-2023	₹52.70	₹52.70	₹50.20	₹50.45	-2.61% [-₹1.35]	90,417
16-Jan-2023	₹52.05	₹53.00	₹51.15	₹51.80	0.68% [₹0.35]	27,324
13-Jan-2023	₹52.45	₹52.80	₹51.05	₹51.45	-1.15% [-₹0.60]	28,115
12-Jan-2023	₹52.65	₹53.65	₹51.60	₹52.05	-1.14% [-₹0.60]	30,653
11-Jan-2023	₹53.15	₹53.95	₹52.20	₹52.65	-0.66% [-₹0.35]	34,063
10-Jan-2023	₹53.00	₹55.45	₹52.60	₹53.00	-0.09% [-₹0.05]	47,539
09-Jan-2023	₹53.35	₹55.05	₹52.70	₹53.05	-0.56% [-₹0.30]	31,495
06-Jan-2023	₹54.65	₹54.65	₹52.70	₹53.35	-2.56% [-₹1.40]	45,214
05-Jan-2023	₹54.60	₹55.80	₹53.90	₹54.75	1.20% [₹0.65]	41,274
04-Jan-2023	₹56.70	₹56.70	₹52.65	₹54.10	-3.39% [-₹1.90]	96,843
03-Jan-2023	₹54.00	₹56.50	₹52.85	₹56.00	5.66% [₹3.00]	1,82,110
02-Jan-2023	₹52.75	₹53.25	₹51.65	₹53.00	2.42% [₹1.25]	38,274
30-Dec-2022	₹52.25	₹52.75	₹51.60	₹51.75	0.49% [₹0.25]	37,608
29-Dec-2022	₹52.00	₹53.10	₹51.35	₹51.50	-1.25% [-₹0.65]	36,851
28-Dec-2022	₹52.60	₹52.85	₹51.80	₹52.15	-0.76% [-₹0.40]	17,632
27-Dec-2022	₹50.80	₹53.10	₹50.45	₹52.55	4.68% [₹2.35]	81,759
26-Dec-2022	₹47.10	₹51.10	₹46.35	₹50.20	5.46% [₹2.60]	1,17,602
23-Dec-2022	₹51.70	₹52.25	₹47.05	₹47.60	-7.21% [-₹3.70]	1,23,165
22-Dec-2022	₹52.60	₹53.20	₹50.60	₹51.30	-2.93% [-₹1.55]	73,361
21-Dec-2022	₹56.70	₹56.85	₹52.25	₹52.85	-5.71% [-₹3.20]	1,16,757
20-Dec-2022	₹57.95	₹58.20	₹55.70	₹56.05	-2.61% [-₹1.50]	1,08,316
19-Dec-2022	₹57.10	₹58.45	₹57.00	₹57.55	0.26% [₹0.15]	29,380
16-Dec-2022	₹57.00	₹58.55	₹56.85	₹57.40	-0.17% [-₹0.10]	52,151
15-Dec-2022	₹57.70	₹58.30	₹56.70	₹57.50	-0.35% [-₹0.20]	1,53,503
14-Dec-2022	₹59.00	₹59.05	₹57.50	₹57.70	-1.11% [-₹0.65]	67,850
13-Dec-2022	₹59.80	₹59.90	₹56.50	₹58.35	-1.44% [-₹0.85]	1,71,743
12-Dec-2022	₹57.95	₹59.85	₹57.55	₹59.20	2.07% [₹1.20]	2,66,766
09-Dec-2022	₹57.10	₹58.65	₹56.10	₹58.00	1.13% [₹0.65]	2,21,367
08-Dec-2022	₹56.45	₹58.90	₹56.25	₹57.35	1.06% [₹0.60]	2,70,990
07-Dec-2022	₹57.10	₹57.60	₹55.75	₹56.75	0.35% [₹0.20]	1,42,136
06-Dec-2022	₹54.60	₹57.80	₹53.60	₹56.55	3.38% [₹1.85]	3,29,889
05-Dec-2022	₹52.25	₹55.20	₹52.05	₹54.70	4.39% [₹2.30]	2,26,489
02-Dec-2022	₹52.35	₹53.00	₹51.30	₹52.40	0.00% [₹0.00]	67,476
01-Dec-2022	₹51.20	₹53.90	₹51.20	₹52.40	1.35% [₹0.70]	1,85,642
30-Nov-2022	₹48.40	₹54.00	₹48.40	₹51.70	7.60% [₹3.65]	6,98,618
29-Nov-2022	₹48.35	₹48.80	₹47.50	₹48.05	-0.31% [-₹0.15]	53,558
28-Nov-2022	₹47.50	₹49.50	₹47.45	₹48.20	0.10% [₹0.05]	77,824
25-Nov-2022	₹47.70	₹49.00	₹47.10	₹48.15	1.80% [₹0.85]	39,086
24-Nov-2022	₹47.50	₹48.25	₹46.90	₹47.30	0.53% [₹0.25]	73,147
23-Nov-2022	₹47.50	₹48.50	₹46.85	₹47.05	-0.95% [-₹0.45]	49,340
22-Nov-2022	₹47.15	₹48.00	₹47.00	₹47.50	0.96% [₹0.45]	22,288
21-Nov-2022	₹48.45	₹48.45	₹46.75	₹47.05	-1.16% [-₹0.55]	42,525
18-Nov-2022	₹47.40	₹48.15	₹47.40	₹47.60	0.11% [₹0.05]	27,327
17-Nov-2022	₹47.30	₹48.15	₹47.30	₹47.55	0.00% [₹0.00]	18,591
14-Nov-2022	₹48.55	₹49.20	₹45.00	₹47.95	-0.83% [-₹0.40]	1,97,113
11-Nov-2022	₹48.50	₹49.00	₹47.80	₹48.35	0.73% [₹0.35]	53,174
10-Nov-2022	₹49.50	₹49.50	₹47.40	₹48.00	-1.84% [-₹0.90]	71,645
09-Nov-2022	₹49.50	₹49.75	₹48.10	₹48.90	-0.20% [-₹0.10]	50,515
07-Nov-2022	₹49.95	₹50.35	₹48.25	₹49.00	-1.90% [-₹0.95]	77,350
04-Nov-2022	₹49.75	₹50.15	₹48.95	₹49.95	1.32% [₹0.65]	49,527
03-Nov-2022	₹47.65	₹49.50	₹47.35	₹49.30	3.57% [₹1.70]	71,319
31-Oct-2022	₹48.70	₹48.85	₹47.35	₹47.55	-1.65% [-₹0.80]	82,908
27-Oct-2022	₹50.85	₹50.85	₹48.30	₹49.45	-0.70% [-₹0.35]	53,511
25-Oct-2022	₹49.15	₹53.10	₹48.00	₹49.80	1.01% [₹0.50]	74,307
24-Oct-2022	₹49.50	₹49.50	₹49.05	₹49.30	0.92% [₹0.45]	5,815
20-Oct-2022	₹49.95	₹49.95	₹48.85	₹49.05	-0.71% [-₹0.35]	31,103
19-Oct-2022	₹50.05	₹50.15	₹49.10	₹49.40	-0.10% [-₹0.05]	81,500
18-Oct-2022	₹49.95	₹50.05	₹49.05	₹49.45	0.92% [₹0.45]	23,567
17-Oct-2022	₹50.00	₹50.00	₹48.65	₹49.00	-0.61% [-₹0.30]	34,870
14-Oct-2022	₹51.00	₹51.20	₹49.00	₹49.30	-1.50% [-₹0.75]	42,938
13-Oct-2022	₹50.20	₹50.60	₹49.65	₹50.05	0.30% [₹0.15]	27,022
12-Oct-2022	₹50.45	₹50.50	₹48.30	₹49.90	-0.40% [-₹0.20]	55,400
11-Oct-2022	₹51.85	₹51.85	₹49.70	₹50.10	-3.00% [-₹1.55]	39,368
10-Oct-2022	₹52.40	₹52.40	₹50.75	₹51.65	-2.09% [-₹1.10]	59,051
07-Oct-2022	₹51.75	₹53.25	₹51.55	₹52.75	1.64% [₹0.85]	56,853
06-Oct-2022	₹51.60	₹52.80	₹50.65	₹51.90	1.57% [₹0.80]	1,10,832
04-Oct-2022	₹50.50	₹51.40	₹49.75	₹51.10	3.65% [₹1.80]	81,928
03-Oct-2022	₹50.95	₹51.00	₹49.05	₹49.30	-1.69% [-₹0.85]	68,734
30-Sep-2022	₹50.25	₹51.00	₹49.55	₹50.15	1.72% [₹0.85]	1,28,007
29-Sep-2022	₹54.70	₹54.70	₹47.80	₹49.30	-7.59% [-₹4.05]	5,37,317
28-Sep-2022	₹55.30	₹56.05	₹52.80	₹53.35	-3.53% [-₹1.95]	1,45,649
26-Sep-2022	₹59.55	₹59.55	₹56.10	₹56.65	-4.87% [-₹2.90]	94,172
23-Sep-2022	₹61.70	₹62.70	₹59.10	₹59.55	-3.25% [-₹2.00]	1,09,172
22-Sep-2022	₹60.90	₹62.00	₹60.10	₹61.55	1.23% [₹0.75]	1,24,930
21-Sep-2022	₹58.20	₹61.30	₹58.00	₹60.80	5.01% [₹2.90]	3,28,115
20-Sep-2022	₹59.00	₹60.00	₹57.50	₹57.90	-0.69% [-₹0.40]	99,336
19-Sep-2022	₹59.40	₹59.95	₹58.00	₹58.30	-1.19% [-₹0.70]	58,969
16-Sep-2022	₹60.80	₹62.00	₹58.75	₹59.00	-4.14% [-₹2.55]	1,44,270
15-Sep-2022	₹62.00	₹62.85	₹60.30	₹61.55	0.41% [₹0.25]	1,66,745
14-Sep-2022	₹60.00	₹62.50	₹60.00	₹61.30	-0.16% [-₹0.10]	1,94,654
13-Sep-2022	₹60.85	₹62.50	₹60.85	₹61.40	1.07% [₹0.65]	92,441
12-Sep-2022	₹62.05	₹62.75	₹60.40	₹60.75	-1.46% [-₹0.90]	1,79,911
09-Sep-2022	₹62.50	₹64.35	₹60.95	₹61.65	-2.68% [-₹1.70]	1,68,768
08-Sep-2022	₹63.65	₹65.90	₹63.15	₹63.35	-0.47% [-₹0.30]	2,63,641
07-Sep-2022	₹61.55	₹65.45	₹61.55	₹63.65	2.17% [₹1.35]	2,75,315
06-Sep-2022	₹63.80	₹64.25	₹61.30	₹62.30	-1.27% [-₹0.80]	1,46,263
05-Sep-2022	₹60.50	₹63.90	₹59.05	₹63.10	4.90% [₹2.95]	3,66,404
02-Sep-2022	₹59.75	₹61.90	₹59.40	₹60.15	1.18% [₹0.70]	1,93,103
01-Sep-2022	₹59.00	₹60.00	₹58.35	₹59.45	1.36% [₹0.80]	1,51,965
30-Aug-2022	₹59.60	₹60.20	₹58.50	₹58.65	-0.17% [-₹0.10]	75,755
29-Aug-2022	₹58.40	₹60.80	₹56.10	₹58.75	-0.34% [-₹0.20]	1,37,648
26-Aug-2022	₹59.00	₹61.30	₹58.40	₹58.95	0.94% [₹0.55]	1,70,858
25-Aug-2022	₹59.95	₹60.45	₹56.25	₹58.40	-1.85% [-₹1.10]	1,28,291
24-Aug-2022	₹57.45	₹59.95	₹56.90	₹59.50	5.59% [₹3.15]	1,68,838
23-Aug-2022	₹55.90	₹57.75	₹55.45	₹56.35	-0.97% [-₹0.55]	90,659
22-Aug-2022	₹58.75	₹58.75	₹56.55	₹56.90	-2.82% [-₹1.65]	68,223
19-Aug-2022	₹59.60	₹61.90	₹58.05	₹58.55	-1.18% [-₹0.70]	3,01,881
18-Aug-2022	₹56.35	₹60.00	₹56.10	₹59.25	5.24% [₹2.95]	3,88,530
17-Aug-2022	₹53.20	₹58.35	₹53.00	₹56.30	6.73% [₹3.55]	4,34,814
16-Aug-2022	₹52.75	₹53.50	₹52.05	₹52.75	0.48% [₹0.25]	97,127
12-Aug-2022	₹52.75	₹53.90	₹52.25	₹52.50	0.00% [₹0.00]	1,07,121
11-Aug-2022	₹54.00	₹54.00	₹52.15	₹52.50	-1.87% [-₹1.00]	88,031
10-Aug-2022	₹55.25	₹55.50	₹53.35	₹53.50	-1.92% [-₹1.05]	1,01,219
05-Aug-2022	₹55.70	₹57.65	₹55.60	₹56.00	-0.27% [-₹0.15]	53,647
04-Aug-2022	₹54.80	₹57.25	₹54.70	₹56.15	3.12% [₹1.70]	1,14,099
03-Aug-2022	₹55.60	₹56.00	₹53.30	₹54.45	-1.63% [-₹0.90]	84,666
02-Aug-2022	₹55.90	₹56.60	₹55.05	₹55.35	-1.25% [-₹0.70]	78,809
01-Aug-2022	₹55.20	₹56.25	₹54.45	₹56.05	1.82% [₹1.00]	1,15,401
29-Jul-2022	₹55.20	₹55.90	₹54.40	₹55.05	0.64% [₹0.35]	46,249
28-Jul-2022	₹54.70	₹55.75	₹54.15	₹54.70	0.55% [₹0.30]	73,643
27-Jul-2022	₹55.00	₹55.40	₹54.10	₹54.40	-0.55% [-₹0.30]	25,390
26-Jul-2022	₹56.40	₹56.75	₹54.40	₹54.70	-3.19% [-₹1.80]	52,398
25-Jul-2022	₹58.40	₹58.40	₹56.00	₹56.50	-1.99% [-₹1.15]	40,269
22-Jul-2022	₹58.50	₹58.70	₹57.30	₹57.65	-1.03% [-₹0.60]	46,745
21-Jul-2022	₹57.40	₹59.30	₹56.25	₹58.25	2.01% [₹1.15]	73,383
20-Jul-2022	₹56.50	₹57.50	₹56.25	₹57.10	1.42% [₹0.80]	65,694
19-Jul-2022	₹57.45	₹57.70	₹55.35	₹56.30	-0.88% [-₹0.50]	50,653
18-Jul-2022	₹54.95	₹58.50	₹54.70	₹56.80	4.51% [₹2.45]	77,231
15-Jul-2022	₹55.20	₹55.20	₹54.00	₹54.35	-1.18% [-₹0.65]	20,765
14-Jul-2022	₹55.40	₹55.85	₹54.40	₹55.00	0.64% [₹0.35]	26,121
13-Jul-2022	₹55.70	₹56.50	₹54.50	₹54.65	-0.91% [-₹0.50]	35,720
12-Jul-2022	₹56.25	₹57.05	₹54.60	₹55.15	-1.96% [-₹1.10]	41,769
11-Jul-2022	₹55.95	₹56.80	₹54.90	₹56.25	1.63% [₹0.90]	24,398
08-Jul-2022	₹55.75	₹56.85	₹54.90	₹55.35	0.54% [₹0.30]	43,334
07-Jul-2022	₹53.95	₹56.20	₹53.45	₹55.05	3.19% [₹1.70]	40,220
06-Jul-2022	₹53.35	₹53.95	₹52.50	₹53.35	-0.09% [-₹0.05]	22,675
05-Jul-2022	₹53.80	₹54.80	₹53.25	₹53.40	-0.56% [-₹0.30]	28,047
04-Jul-2022	₹52.70	₹53.75	₹52.55	₹53.70	2.78% [₹1.45]	13,357
01-Jul-2022	₹54.50	₹54.50	₹51.70	₹52.25	-3.06% [-₹1.65]	58,499
30-Jun-2022	₹55.45	₹56.60	₹53.20	₹53.90	-2.27% [-₹1.25]	30,058
29-Jun-2022	₹54.35	₹56.25	₹53.85	₹55.15	1.47% [₹0.80]	32,827
28-Jun-2022	₹54.40	₹54.70	₹53.00	₹54.35	0.18% [₹0.10]	61,483
27-Jun-2022	₹56.40	₹56.80	₹54.15	₹54.25	-2.25% [-₹1.25]	47,099
24-Jun-2022	₹53.75	₹58.80	₹53.35	₹55.50	5.31% [₹2.80]	1,63,809
22-Jun-2022	₹52.30	₹53.65	₹51.30	₹52.75	0.57% [₹0.30]	21,250
21-Jun-2022	₹49.75	₹52.75	₹49.15	₹52.45	5.32% [₹2.65]	44,390
20-Jun-2022	₹52.30	₹52.80	₹48.25	₹49.80	-4.60% [-₹2.40]	59,277
17-Jun-2022	₹52.10	₹53.05	₹50.05	₹52.20	-0.95% [-₹0.50]	55,877
16-Jun-2022	₹55.90	₹56.55	₹51.65	₹52.70	-4.01% [-₹2.20]	48,591
15-Jun-2022	₹55.20	₹55.80	₹54.65	₹54.90	0.73% [₹0.40]	15,540
14-Jun-2022	₹54.20	₹56.40	₹52.60	₹54.50	0.46% [₹0.25]	35,388
13-Jun-2022	₹57.65	₹57.65	₹53.70	₹54.25	-5.90% [-₹3.40]	88,128
10-Jun-2022	₹58.60	₹58.95	₹57.15	₹57.65	-1.62% [-₹0.95]	33,067
09-Jun-2022	₹59.40	₹59.50	₹57.10	₹58.60	-0.34% [-₹0.20]	59,180
08-Jun-2022	₹60.30	₹60.75	₹58.50	₹58.80	-2.16% [-₹1.30]	57,239
07-Jun-2022	₹59.95	₹61.00	₹59.60	₹60.10	-0.17% [-₹0.10]	31,594
06-Jun-2022	₹62.35	₹62.80	₹59.70	₹60.20	-1.63% [-₹1.00]	56,701
03-Jun-2022	₹64.20	₹64.35	₹60.90	₹61.20	-3.09% [-₹1.95]	92,992
02-Jun-2022	₹60.45	₹63.90	₹59.95	₹63.15	5.69% [₹3.40]	1,94,755
01-Jun-2022	₹60.05	₹61.45	₹58.95	₹59.75	0.93% [₹0.55]	1,31,150
31-May-2022	₹58.85	₹60.30	₹58.75	₹59.20	0.85% [₹0.50]	2,06,651
30-May-2022	₹64.30	₹65.95	₹58.05	₹58.70	-8.07% [-₹5.15]	4,87,256
27-May-2022	₹63.50	₹64.50	₹63.10	₹63.85	2.24% [₹1.40]	51,244
26-May-2022	₹63.45	₹63.45	₹59.00	₹62.45	-0.72% [-₹0.45]	1,09,421
25-May-2022	₹67.55	₹67.55	₹62.05	₹62.90	-5.70% [-₹3.80]	87,992
24-May-2022	₹69.55	₹69.60	₹66.25	₹66.70	-2.77% [-₹1.90]	27,456
23-May-2022	₹69.65	₹69.65	₹67.75	₹68.60	0.44% [₹0.30]	37,418
20-May-2022	₹67.50	₹69.40	₹67.40	₹68.30	2.02% [₹1.35]	93,918
19-May-2022	₹67.05	₹69.15	₹66.30	₹66.95	-4.01% [-₹2.80]	78,230
18-May-2022	₹71.85	₹72.90	₹68.80	₹69.75	-2.52% [-₹1.80]	1,87,820
17-May-2022	₹69.25	₹72.00	₹68.50	₹71.55	4.84% [₹3.30]	1,19,190
16-May-2022	₹68.45	₹69.40	₹66.25	₹68.25	0.89% [₹0.60]	60,836
13-May-2022	₹65.50	₹70.05	₹64.10	₹67.65	6.20% [₹3.95]	1,87,671
12-May-2022	₹67.40	₹67.40	₹61.70	₹63.70	-5.56% [-₹3.75]	1,82,699
11-May-2022	₹70.30	₹71.50	₹64.15	₹67.45	-4.33% [-₹3.05]	1,80,586
10-May-2022	₹72.50	₹74.20	₹69.20	₹70.50	-2.49% [-₹1.80]	82,098
09-May-2022	₹73.00	₹74.15	₹71.60	₹72.30	-2.76% [-₹2.05]	95,288
06-May-2022	₹76.15	₹76.55	₹73.60	₹74.35	-2.75% [-₹2.10]	67,904
05-May-2022	₹78.65	₹79.80	₹76.00	₹76.45	-3.04% [-₹2.40]	1,17,824
04-May-2022	₹79.90	₹80.95	₹76.15	₹78.85	0.51% [₹0.40]	1,72,708
02-May-2022	₹80.40	₹80.90	₹77.80	₹78.45	-2.85% [-₹2.30]	1,32,503
29-Apr-2022	₹82.40	₹83.50	₹80.30	₹80.75	-0.12% [-₹0.10]	1,32,443
28-Apr-2022	₹82.95	₹83.70	₹78.60	₹80.85	-2.06% [-₹1.70]	2,78,243
27-Apr-2022	₹83.00	₹83.80	₹80.70	₹82.55	-1.96% [-₹1.65]	1,90,815
26-Apr-2022	₹88.20	₹88.95	₹83.20	₹84.20	-2.38% [-₹2.05]	2,42,959
25-Apr-2022	₹88.00	₹88.65	₹85.10	₹86.25	-3.09% [-₹2.75]	1,99,070
22-Apr-2022	₹88.85	₹91.05	₹86.80	₹89.00	-1.06% [-₹0.95]	4,42,826
21-Apr-2022	₹85.45	₹92.50	₹83.95	₹89.95	7.15% [₹6.00]	9,71,595
20-Apr-2022	₹83.10	₹86.50	₹83.10	₹83.95	1.39% [₹1.15]	2,91,537
19-Apr-2022	₹86.80	₹88.00	₹81.50	₹82.80	-4.00% [-₹3.45]	2,71,136
18-Apr-2022	₹87.00	₹87.50	₹83.20	₹86.25	4.10% [₹3.40]	4,48,995
13-Apr-2022	₹82.60	₹85.80	₹81.70	₹82.85	-0.06% [-₹0.05]	2,22,648
12-Apr-2022	₹84.75	₹85.00	₹80.30	₹82.90	-1.84% [-₹1.55]	1,30,680
11-Apr-2022	₹83.40	₹85.95	₹82.80	₹84.45	1.99% [₹1.65]	1,84,879
08-Apr-2022	₹83.00	₹84.10	₹82.15	₹82.80	0.91% [₹0.75]	1,00,458
07-Apr-2022	₹86.00	₹87.20	₹81.65	₹82.05	-4.59% [-₹3.95]	2,54,251
06-Apr-2022	₹82.85	₹87.75	₹82.75	₹86.00	4.37% [₹3.60]	4,06,615
05-Apr-2022	₹81.00	₹84.50	₹81.00	₹82.40	1.92% [₹1.55]	3,05,172
04-Apr-2022	₹82.00	₹83.50	₹80.10	₹80.85	0.12% [₹0.10]	1,11,258
01-Apr-2022	₹77.55	₹81.80	₹77.30	₹80.75	4.40% [₹3.40]	1,43,363
31-Mar-2022	₹78.05	₹79.15	₹77.10	₹77.35	0.19% [₹0.15]	75,638
30-Mar-2022	₹77.50	₹82.00	₹76.75	₹77.20	0.06% [₹0.05]	1,74,986
29-Mar-2022	₹79.90	₹81.50	₹76.75	₹77.15	-2.53% [-₹2.00]	1,21,207
28-Mar-2022	₹79.05	₹82.80	₹77.95	₹79.15	0.64% [₹0.50]	2,58,078
25-Mar-2022	₹81.50	₹81.90	₹78.40	₹78.65	-3.20% [-₹2.60]	69,993
24-Mar-2022	₹83.80	₹83.80	₹80.40	₹81.25	-2.17% [-₹1.80]	1,20,597
23-Mar-2022	₹84.00	₹86.85	₹80.20	₹83.05	-0.42% [-₹0.35]	4,06,863
22-Mar-2022	₹75.80	₹85.50	₹75.15	₹83.40	10.83% [₹8.15]	7,97,076
21-Mar-2022	₹74.50	₹76.65	₹73.70	₹75.25	1.83% [₹1.35]	1,09,247
17-Mar-2022	₹75.40	₹76.00	₹73.55	₹73.90	-0.87% [-₹0.65]	1,43,664
16-Mar-2022	₹73.50	₹75.25	₹73.10	₹74.55	2.69% [₹1.95]	3,03,303
15-Mar-2022	₹72.85	₹75.60	₹72.25	₹72.60	-0.48% [-₹0.35]	1,12,972
14-Mar-2022	₹74.90	₹75.00	₹72.50	₹72.95	-2.41% [-₹1.80]	1,31,070
11-Mar-2022	₹74.25	₹76.40	₹72.95	₹74.75	2.68% [₹1.95]	1,85,306
10-Mar-2022	₹73.50	₹75.50	₹72.50	₹72.80	1.53% [₹1.10]	1,85,470
09-Mar-2022	₹71.50	₹73.00	₹70.65	₹71.70	0.91% [₹0.65]	1,00,222
08-Mar-2022	₹69.95	₹71.75	₹67.65	₹71.05	3.65% [₹2.50]	1,32,302
04-Mar-2022	₹71.55	₹72.60	₹71.00	₹71.55	-1.78% [-₹1.30]	50,772
03-Mar-2022	₹74.65	₹75.00	₹72.35	₹72.85	-0.75% [-₹0.55]	90,429
02-Mar-2022	₹70.85	₹74.40	₹69.70	₹73.40	2.44% [₹1.75]	1,33,595
28-Feb-2022	₹69.90	₹72.10	₹68.10	₹71.65	2.65% [₹1.85]	1,30,794
25-Feb-2022	₹68.65	₹70.80	₹68.45	₹69.80	6.24% [₹4.10]	1,61,934
24-Feb-2022	₹69.50	₹70.40	₹64.55	₹65.70	-9.75% [-₹7.10]	3,69,719
23-Feb-2022	₹72.90	₹74.30	₹72.50	₹72.80	2.61% [₹1.85]	1,13,549
22-Feb-2022	₹72.50	₹73.15	₹69.25	₹70.95	-5.46% [-₹4.10]	3,06,836
21-Feb-2022	₹79.00	₹80.50	₹74.10	₹75.05	-4.15% [-₹3.25]	2,77,348
18-Feb-2022	₹78.25	₹80.20	₹77.85	₹78.30	-1.57% [-₹1.25]	95,975
17-Feb-2022	₹82.40	₹82.75	₹78.80	₹79.55	-2.39% [-₹1.95]	1,40,393
16-Feb-2022	₹82.90	₹85.50	₹81.00	₹81.50	0.49% [₹0.40]	3,14,412
15-Feb-2022	₹79.90	₹81.75	₹76.55	₹81.10	2.40% [₹1.90]	2,00,831
14-Feb-2022	₹83.50	₹83.60	₹77.85	₹79.20	-7.26% [-₹6.20]	2,83,111
11-Feb-2022	₹88.50	₹89.95	₹84.65	₹85.40	-4.69% [-₹4.20]	3,54,117
10-Feb-2022	₹86.50	₹90.80	₹85.55	₹89.60	3.52% [₹3.05]	4,12,841
09-Feb-2022	₹86.05	₹87.70	₹83.80	₹86.55	1.05% [₹0.90]	2,35,310
08-Feb-2022	₹91.50	₹91.50	₹83.70	₹85.65	-4.83% [-₹4.35]	2,44,142
07-Feb-2022	₹91.60	₹92.50	₹89.00	₹90.00	-0.66% [-₹0.60]	2,31,914
04-Feb-2022	₹92.70	₹93.00	₹89.85	₹90.60	-0.77% [-₹0.70]	2,15,077
03-Feb-2022	₹89.00	₹93.55	₹87.75	₹91.30	2.93% [₹2.60]	3,37,102
02-Feb-2022	₹86.05	₹89.40	₹86.00	₹88.70	3.56% [₹3.05]	2,05,886
01-Feb-2022	₹85.20	₹86.45	₹83.80	₹85.65	1.66% [₹1.40]	97,594
31-Jan-2022	₹87.20	₹87.20	₹83.80	₹84.25	-1.06% [-₹0.90]	1,24,267
28-Jan-2022	₹87.45	₹90.50	₹84.35	₹85.15	-0.64% [-₹0.55]	2,03,813
27-Jan-2022	₹84.00	₹87.70	₹83.85	₹85.70	-0.75% [-₹0.65]	2,08,737
25-Jan-2022	₹81.60	₹87.00	₹78.85	₹86.35	4.54% [₹3.75]	2,64,475
24-Jan-2022	₹88.80	₹89.80	₹81.20	₹82.60	-6.46% [-₹5.70]	3,29,210
21-Jan-2022	₹92.00	₹93.35	₹87.05	₹88.30	-4.18% [-₹3.85]	4,95,780
20-Jan-2022	₹93.00	₹94.40	₹91.10	₹92.15	-0.70% [-₹0.65]	2,01,033
19-Jan-2022	₹92.00	₹94.50	₹91.50	₹92.80	-0.85% [-₹0.80]	2,79,656
18-Jan-2022	₹99.10	₹99.80	₹92.50	₹93.60	-4.49% [-₹4.40]	5,87,620
17-Jan-2022	₹93.30	₹100.60	₹93.20	₹98.00	4.98% [₹4.65]	9,74,108
14-Jan-2022	₹92.30	₹95.30	₹91.75	₹93.35	0.81% [₹0.75]	3,45,717
13-Jan-2022	₹92.40	₹94.00	₹88.50	₹92.60	1.42% [₹1.30]	4,87,808
12-Jan-2022	₹95.00	₹97.20	₹90.20	₹91.30	-1.51% [-₹1.40]	8,10,004
11-Jan-2022	₹89.90	₹94.60	₹88.15	₹92.70	4.63% [₹4.10]	9,20,379
10-Jan-2022	₹84.80	₹91.00	₹83.50	₹88.60	6.43% [₹5.35]	12,17,277
07-Jan-2022	₹82.00	₹86.50	₹80.90	₹83.25	2.15% [₹1.75]	8,43,198
06-Jan-2022	₹83.00	₹83.00	₹79.90	₹81.50	-2.98% [-₹2.50]	6,09,172
05-Jan-2022	₹83.00	₹89.35	₹82.70	₹84.00	1.57% [₹1.30]	9,17,132
04-Jan-2022	₹80.40	₹83.90	₹78.75	₹82.70	3.96% [₹3.15]	4,31,200
03-Jan-2022	₹81.45	₹81.90	₹79.00	₹79.55	-1.24% [-₹1.00]	1,57,343
31-Dec-2021	₹79.00	₹81.70	₹78.70	₹80.55	2.22% [₹1.75]	2,49,651
30-Dec-2021	₹82.70	₹83.45	₹77.80	₹78.80	-4.25% [-₹3.50]	2,36,769
29-Dec-2021	₹85.40	₹86.00	₹82.00	₹82.30	0.80% [₹0.65]	6,37,965
28-Dec-2021	₹77.40	₹83.75	₹77.35	₹81.65	6.45% [₹4.95]	7,92,512
27-Dec-2021	₹78.40	₹79.35	₹75.90	₹76.70	-1.16% [-₹0.90]	1,73,946
24-Dec-2021	₹78.80	₹81.50	₹76.60	₹77.60	-0.96% [-₹0.75]	3,00,809
23-Dec-2021	₹80.00	₹80.25	₹76.50	₹78.35	-0.57% [-₹0.45]	4,59,172
22-Dec-2021	₹72.40	₹78.85	₹71.70	₹78.80	9.90% [₹7.10]	9,37,749
21-Dec-2021	₹68.95	₹72.20	₹67.25	₹71.70	8.72% [₹5.75]	2,19,766
20-Dec-2021	₹68.20	₹68.75	₹65.10	₹65.95	-5.45% [-₹3.80]	6,44,201
17-Dec-2021	₹73.20	₹73.50	₹68.30	₹69.75	-5.23% [-₹3.85]	1,41,622
16-Dec-2021	₹74.65	₹74.90	₹71.50	₹73.60	-0.20% [-₹0.15]	1,13,425
15-Dec-2021	₹75.40	₹76.20	₹73.40	₹73.75	-1.93% [-₹1.45]	1,16,844
14-Dec-2021	₹77.30	₹77.90	₹74.60	₹75.20	-2.27% [-₹1.75]	1,12,979
13-Dec-2021	₹74.90	₹77.85	₹74.10	₹76.95	5.12% [₹3.75]	2,82,655
10-Dec-2021	₹71.80	₹75.00	₹71.70	₹73.20	1.88% [₹1.35]	1,23,286
09-Dec-2021	₹74.90	₹74.90	₹71.30	₹71.85	-3.04% [-₹2.25]	1,22,895
08-Dec-2021	₹76.45	₹79.55	₹72.25	₹74.10	-1.66% [-₹1.25]	5,27,592
07-Dec-2021	₹69.20	₹75.75	₹69.20	₹75.35	9.28% [₹6.40]	4,99,052
06-Dec-2021	₹67.55	₹71.40	₹65.15	₹68.95	1.40% [₹0.95]	1,92,244
03-Dec-2021	₹66.70	₹68.95	₹66.70	₹68.00	0.29% [₹0.20]	59,818
02-Dec-2021	₹65.80	₹69.20	₹65.35	₹67.80	1.04% [₹0.70]	47,596
01-Dec-2021	₹67.45	₹67.60	₹65.05	₹67.10	1.51% [₹1.00]	39,532