Bliss GVS Pharma Limited [BLISSGVS]

31-Mar-2023

Open : ₹70.70

High : ₹72.60

Low : ₹70.70

Close : ₹71.15
0.71% [₹0.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	72.86	Sell
Simple Moving Average (21)	75.80	Sell
Simple Moving Average (25)	76.15	Sell
Simple Moving Average (50)	75.77	Sell
Simple Moving Average (100)	74.19	Sell
Simple Moving Average (200)	75.91	Sell

Name	Value	Action
Exponential Moving Average (9)	72.63	Sell
Exponential Moving Average (21)	74.43	Sell
Exponential Moving Average (25)	74.70	Sell
Exponential Moving Average (50)	75.11	Sell
Exponential Moving Average (100)	75.28	Sell
Exponential Moving Average (200)	77.14	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	72.20	-	-
R3	74.17	73.38	71.67	74.00	-
R2	73.38	72.66	71.50	73.30	-
R1	72.27	72.21	71.32	72.10	72.82
P	71.48	71.48	71.48	71.40	71.76
S1	70.37	70.76	70.98	70.20	70.92
S2	69.58	70.31	70.80	73.30	-
S3	68.47	69.58	70.63	68.30	-
S4	-	-	70.11	-	-

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	₹70.70	₹72.60	₹70.70	₹71.15	0.71% [₹0.50]	84,953
29-Mar-2023	₹71.45	₹72.60	₹69.20	₹70.65	-0.84% [-₹0.60]	1,36,686
28-Mar-2023	₹72.25	₹72.90	₹71.05	₹71.25	-0.42% [-₹0.30]	70,083
27-Mar-2023	₹72.95	₹72.95	₹71.35	₹71.55	-1.17% [-₹0.85]	1,39,830
24-Mar-2023	₹73.80	₹74.20	₹72.00	₹72.40	-1.63% [-₹1.20]	72,218
23-Mar-2023	₹74.60	₹74.60	₹73.15	₹73.60	-0.81% [-₹0.60]	47,483
22-Mar-2023	₹75.60	₹75.60	₹73.90	₹74.20	-1.33% [-₹1.00]	64,760
21-Mar-2023	₹76.85	₹76.85	₹74.70	₹75.20	-0.66% [-₹0.50]	53,370
20-Mar-2023	₹73.80	₹77.90	₹72.50	₹75.70	0.73% [₹0.55]	2,29,417
17-Mar-2023	₹77.90	₹77.90	₹74.75	₹75.15	-1.70% [-₹1.30]	70,337
16-Mar-2023	₹75.45	₹76.90	₹74.70	₹76.45	1.33% [₹1.00]	1,31,683
15-Mar-2023	₹76.05	₹76.65	₹75.00	₹75.45	0.13% [₹0.10]	43,439
14-Mar-2023	₹76.20	₹77.60	₹75.10	₹75.35	-2.40% [-₹1.85]	83,651
13-Mar-2023	₹77.10	₹78.15	₹77.00	₹77.20	-0.83% [-₹0.65]	58,748
10-Mar-2023	₹79.65	₹79.80	₹77.00	₹77.85	-2.63% [-₹2.10]	1,17,981
09-Mar-2023	₹79.60	₹81.90	₹78.50	₹79.95	1.27% [₹1.00]	1,31,273
08-Mar-2023	₹79.55	₹79.60	₹78.40	₹78.95	-0.32% [-₹0.25]	41,119
06-Mar-2023	₹80.95	₹80.95	₹79.00	₹79.20	-1.06% [-₹0.85]	88,956
03-Mar-2023	₹80.45	₹82.60	₹79.35	₹80.05	0.95% [₹0.75]	1,79,419
02-Mar-2023	₹81.50	₹81.60	₹79.00	₹79.30	-2.22% [-₹1.80]	65,957
01-Mar-2023	₹80.35	₹81.80	₹79.60	₹81.10	1.82% [₹1.45]	2,58,019
28-Feb-2023	₹78.95	₹81.90	₹77.60	₹79.65	1.66% [₹1.30]	1,11,518
27-Feb-2023	₹79.80	₹80.00	₹77.25	₹78.35	-0.82% [-₹0.65]	3,69,886
24-Feb-2023	₹74.30	₹81.00	₹74.30	₹79.00	5.26% [₹3.95]	6,02,646
23-Feb-2023	₹76.50	₹78.00	₹74.10	₹75.05	-2.02% [-₹1.55]	1,26,474
22-Feb-2023	₹78.50	₹79.30	₹76.10	₹76.60	-2.11% [-₹1.65]	96,325
21-Feb-2023	₹79.95	₹80.10	₹78.00	₹78.25	-1.39% [-₹1.10]	74,146
20-Feb-2023	₹79.90	₹81.60	₹78.85	₹79.35	1.02% [₹0.80]	3,31,191
17-Feb-2023	₹78.75	₹81.00	₹78.00	₹78.55	-0.19% [-₹0.15]	1,33,024
16-Feb-2023	₹78.35	₹79.90	₹76.00	₹78.70	1.09% [₹0.85]	2,30,569
15-Feb-2023	₹71.70	₹79.85	₹71.70	₹77.85	7.60% [₹5.50]	4,24,527
14-Feb-2023	₹72.70	₹73.30	₹72.05	₹72.35	-0.34% [-₹0.25]	44,666
13-Feb-2023	₹74.00	₹74.70	₹72.30	₹72.60	-2.29% [-₹1.70]	84,876
10-Feb-2023	₹74.50	₹75.70	₹72.70	₹74.30	-0.20% [-₹0.15]	99,626
09-Feb-2023	₹73.85	₹75.80	₹73.85	₹74.45	0.47% [₹0.35]	51,285
08-Feb-2023	₹75.00	₹75.00	₹73.30	₹74.10	-0.34% [-₹0.25]	68,702
07-Feb-2023	₹74.80	₹75.55	₹73.10	₹74.35	0.47% [₹0.35]	87,507
06-Feb-2023	₹73.00	₹75.00	₹70.90	₹74.00	0.48% [₹0.35]	2,90,290
03-Feb-2023	₹74.95	₹75.20	₹71.10	₹73.65	-0.94% [-₹0.70]	2,53,185
02-Feb-2023	₹73.15	₹76.30	₹73.15	₹74.35	-0.40% [-₹0.30]	1,38,614
01-Feb-2023	₹78.95	₹79.90	₹73.30	₹74.65	-4.48% [-₹3.50]	2,45,447
31-Jan-2023	₹78.25	₹79.10	₹77.10	₹78.15	-1.82% [-₹1.45]	2,27,243
30-Jan-2023	₹81.00	₹84.00	₹78.20	₹79.60	-1.97% [-₹1.60]	7,04,126
27-Jan-2023	₹77.10	₹82.00	₹76.25	₹81.20	5.25% [₹4.05]	16,25,114
25-Jan-2023	₹75.15	₹82.00	₹74.00	₹77.15	7.38% [₹5.30]	58,80,426
24-Jan-2023	₹71.65	₹72.75	₹71.40	₹71.85	0.07% [₹0.05]	38,392
23-Jan-2023	₹71.65	₹72.90	₹71.30	₹71.80	-1.78% [-₹1.30]	44,982
20-Jan-2023	₹73.50	₹73.60	₹72.40	₹73.10	0.07% [₹0.05]	51,964
19-Jan-2023	₹71.35	₹77.00	₹70.85	₹73.05	3.40% [₹2.40]	5,13,304
18-Jan-2023	₹70.35	₹71.55	₹69.80	₹70.65	0.28% [₹0.20]	87,363
17-Jan-2023	₹71.00	₹71.95	₹69.90	₹70.45	-1.26% [-₹0.90]	81,197
16-Jan-2023	₹71.95	₹72.25	₹71.05	₹71.35	-0.21% [-₹0.15]	59,733
13-Jan-2023	₹72.10	₹72.10	₹71.35	₹71.50	0.07% [₹0.05]	24,559
12-Jan-2023	₹72.55	₹72.55	₹71.25	₹71.45	-0.56% [-₹0.40]	52,444
11-Jan-2023	₹71.90	₹72.60	₹71.30	₹71.85	0.42% [₹0.30]	33,001
10-Jan-2023	₹71.45	₹72.50	₹71.05	₹71.55	0.14% [₹0.10]	55,879
09-Jan-2023	₹72.95	₹72.95	₹71.25	₹71.45	0.07% [₹0.05]	41,311
06-Jan-2023	₹72.00	₹72.30	₹71.20	₹71.40	-0.63% [-₹0.45]	70,129
05-Jan-2023	₹72.25	₹72.55	₹71.50	₹71.85	-0.14% [-₹0.10]	43,456
04-Jan-2023	₹72.70	₹73.95	₹71.80	₹71.95	-1.44% [-₹1.05]	73,617
03-Jan-2023	₹73.05	₹73.65	₹72.50	₹73.00	0.55% [₹0.40]	74,926
02-Jan-2023	₹72.40	₹72.95	₹72.25	₹72.60	0.28% [₹0.20]	38,948
30-Dec-2022	₹73.35	₹73.35	₹72.25	₹72.40	-0.07% [-₹0.05]	53,107
29-Dec-2022	₹72.40	₹73.35	₹72.10	₹72.45	0.07% [₹0.05]	61,564
28-Dec-2022	₹72.80	₹73.50	₹72.10	₹72.40	-0.07% [-₹0.05]	48,904
27-Dec-2022	₹73.90	₹73.90	₹72.20	₹72.45	-0.62% [-₹0.45]	72,147
26-Dec-2022	₹71.95	₹74.35	₹71.95	₹72.90	1.67% [₹1.20]	1,22,979
23-Dec-2022	₹72.80	₹75.60	₹71.40	₹71.70	-1.92% [-₹1.40]	2,67,472
22-Dec-2022	₹74.00	₹74.90	₹71.85	₹73.10	-0.41% [-₹0.30]	1,60,046
21-Dec-2022	₹72.50	₹76.45	₹72.20	₹73.40	1.80% [₹1.30]	4,63,190
20-Dec-2022	₹72.50	₹72.80	₹71.50	₹72.10	0.42% [₹0.30]	56,324
19-Dec-2022	₹73.00	₹73.00	₹71.55	₹71.80	-0.90% [-₹0.65]	41,891
16-Dec-2022	₹73.00	₹73.40	₹72.20	₹72.45	-0.75% [-₹0.55]	39,911
15-Dec-2022	₹74.90	₹74.90	₹72.80	₹73.00	-1.48% [-₹1.10]	70,196
14-Dec-2022	₹74.40	₹74.95	₹73.65	₹74.10	0.47% [₹0.35]	63,897
13-Dec-2022	₹73.00	₹74.15	₹73.00	₹73.75	1.37% [₹1.00]	43,521
12-Dec-2022	₹72.40	₹73.65	₹72.10	₹72.75	-0.34% [-₹0.25]	42,445
09-Dec-2022	₹74.10	₹74.65	₹72.75	₹73.00	-1.48% [-₹1.10]	82,561
08-Dec-2022	₹74.60	₹75.60	₹73.45	₹74.10	0.14% [₹0.10]	1,00,533
07-Dec-2022	₹73.95	₹74.50	₹72.40	₹74.00	1.02% [₹0.75]	80,793
06-Dec-2022	₹74.25	₹74.25	₹73.00	₹73.25	-0.34% [-₹0.25]	29,874
05-Dec-2022	₹74.35	₹74.70	₹73.25	₹73.50	-0.20% [-₹0.15]	52,392
02-Dec-2022	₹73.50	₹74.35	₹73.05	₹73.65	0.61% [₹0.45]	73,637
01-Dec-2022	₹72.85	₹73.50	₹72.35	₹73.20	1.39% [₹1.00]	74,491
30-Nov-2022	₹71.90	₹72.60	₹71.75	₹72.20	0.91% [₹0.65]	63,055
29-Nov-2022	₹71.75	₹73.35	₹71.10	₹71.55	-0.28% [-₹0.20]	1,06,778
28-Nov-2022	₹71.30	₹72.75	₹71.15	₹71.75	0.84% [₹0.60]	1,26,421
25-Nov-2022	₹71.35	₹72.25	₹70.75	₹71.15	-0.28% [-₹0.20]	81,171
24-Nov-2022	₹72.05	₹72.85	₹71.20	₹71.35	-0.14% [-₹0.10]	47,921
23-Nov-2022	₹71.30	₹72.50	₹71.20	₹71.45	-0.69% [-₹0.50]	56,525
22-Nov-2022	₹73.40	₹73.40	₹71.30	₹71.95	-0.35% [-₹0.25]	65,110
21-Nov-2022	₹71.40	₹72.95	₹71.40	₹72.20	-0.35% [-₹0.25]	46,934
18-Nov-2022	₹73.20	₹73.60	₹71.10	₹72.45	-1.02% [-₹0.75]	68,355
17-Nov-2022	₹73.85	₹73.85	₹72.95	₹73.20	-0.48% [-₹0.35]	20,247
14-Nov-2022	₹73.85	₹73.85	₹72.25	₹72.85	-0.41% [-₹0.30]	60,734
11-Nov-2022	₹73.80	₹73.90	₹72.30	₹73.15	0.90% [₹0.65]	92,113
10-Nov-2022	₹74.20	₹74.70	₹72.00	₹72.50	-2.09% [-₹1.55]	78,274
09-Nov-2022	₹75.70	₹76.95	₹74.00	₹74.05	-3.96% [-₹3.05]	1,56,166
07-Nov-2022	₹76.35	₹77.90	₹75.70	₹77.10	1.98% [₹1.50]	1,32,956
04-Nov-2022	₹75.00	₹76.30	₹74.60	₹75.60	1.07% [₹0.80]	63,064
03-Nov-2022	₹73.80	₹75.15	₹73.80	₹74.80	0.00% [₹0.00]	56,122
31-Oct-2022	₹74.40	₹75.80	₹74.00	₹75.50	1.62% [₹1.20]	86,210
27-Oct-2022	₹74.15	₹75.50	₹74.00	₹74.85	0.94% [₹0.70]	47,100
25-Oct-2022	₹74.05	₹74.85	₹73.60	₹74.15	-0.47% [-₹0.35]	41,908
24-Oct-2022	₹73.85	₹74.95	₹73.15	₹74.50	1.78% [₹1.30]	28,446
20-Oct-2022	₹72.60	₹74.60	₹72.60	₹73.95	1.44% [₹1.05]	49,987
19-Oct-2022	₹73.15	₹74.65	₹72.65	₹72.90	-0.07% [-₹0.05]	87,504
18-Oct-2022	₹73.35	₹73.75	₹72.65	₹72.95	-0.21% [-₹0.15]	66,504
17-Oct-2022	₹74.05	₹74.45	₹73.00	₹73.10	-1.88% [-₹1.40]	68,098
14-Oct-2022	₹75.00	₹75.40	₹74.20	₹74.50	0.34% [₹0.25]	43,769
13-Oct-2022	₹75.10	₹75.10	₹74.00	₹74.25	-0.67% [-₹0.50]	49,462
12-Oct-2022	₹75.40	₹75.55	₹74.25	₹74.75	-0.86% [-₹0.65]	53,947
11-Oct-2022	₹77.00	₹77.10	₹75.00	₹75.40	-0.66% [-₹0.50]	70,323
10-Oct-2022	₹75.95	₹76.50	₹75.25	₹75.90	0.53% [₹0.40]	1,40,386
07-Oct-2022	₹76.65	₹76.65	₹74.45	₹75.50	-0.07% [-₹0.05]	1,65,406
06-Oct-2022	₹78.50	₹78.50	₹75.15	₹75.55	-1.31% [-₹1.00]	2,51,861
04-Oct-2022	₹76.50	₹77.45	₹76.25	₹76.55	1.26% [₹0.95]	1,28,212
03-Oct-2022	₹75.15	₹77.70	₹75.15	₹75.60	-1.63% [-₹1.25]	1,14,388
30-Sep-2022	₹76.00	₹77.50	₹74.45	₹76.85	1.18% [₹0.90]	82,008
29-Sep-2022	₹77.50	₹78.00	₹75.50	₹75.95	-0.26% [-₹0.20]	70,979
28-Sep-2022	₹77.00	₹78.00	₹75.70	₹76.15	-1.87% [-₹1.45]	1,05,736
26-Sep-2022	₹78.00	₹79.15	₹76.00	₹76.45	-3.72% [-₹2.95]	1,04,059
23-Sep-2022	₹80.10	₹83.70	₹78.00	₹79.40	-1.79% [-₹1.45]	1,02,226
22-Sep-2022	₹81.50	₹82.70	₹80.05	₹80.85	-1.52% [-₹1.25]	1,02,892
21-Sep-2022	₹82.50	₹84.00	₹81.05	₹82.10	-0.12% [-₹0.10]	1,26,555
20-Sep-2022	₹81.00	₹83.95	₹80.35	₹82.20	3.07% [₹2.45]	2,02,943
19-Sep-2022	₹80.00	₹81.55	₹78.10	₹79.75	-1.05% [-₹0.85]	1,13,162
16-Sep-2022	₹85.50	₹86.40	₹80.10	₹80.60	-4.95% [-₹4.20]	1,83,441
15-Sep-2022	₹84.50	₹86.50	₹84.50	₹84.80	-0.41% [-₹0.35]	70,439
14-Sep-2022	₹84.05	₹86.40	₹83.00	₹85.15	0.18% [₹0.15]	1,96,481
13-Sep-2022	₹86.10	₹86.65	₹84.35	₹85.00	-1.11% [-₹0.95]	1,20,458
12-Sep-2022	₹86.65	₹86.75	₹84.90	₹85.95	0.29% [₹0.25]	1,22,629
09-Sep-2022	₹88.70	₹89.70	₹85.35	₹85.70	-3.71% [-₹3.30]	2,60,150
08-Sep-2022	₹88.45	₹91.30	₹87.60	₹89.00	2.30% [₹2.00]	8,81,013
07-Sep-2022	₹80.00	₹87.50	₹79.35	₹87.00	8.68% [₹6.95]	10,55,832
06-Sep-2022	₹81.60	₹81.65	₹79.40	₹80.05	-1.29% [-₹1.05]	82,710
05-Sep-2022	₹81.45	₹82.00	₹80.45	₹81.10	-0.31% [-₹0.25]	90,330
02-Sep-2022	₹82.65	₹84.90	₹81.05	₹81.35	-0.67% [-₹0.55]	2,40,619
01-Sep-2022	₹77.50	₹83.60	₹77.30	₹81.90	5.47% [₹4.25]	4,27,924
30-Aug-2022	₹77.40	₹79.00	₹76.75	₹77.65	1.17% [₹0.90]	82,859
29-Aug-2022	₹77.00	₹77.45	₹75.80	₹76.75	-2.48% [-₹1.95]	65,762
26-Aug-2022	₹78.00	₹79.90	₹78.00	₹78.70	1.03% [₹0.80]	1,01,664
25-Aug-2022	₹77.00	₹79.65	₹76.95	₹77.90	1.56% [₹1.20]	1,14,468
24-Aug-2022	₹75.75	₹79.00	₹75.50	₹76.70	2.20% [₹1.65]	79,097
23-Aug-2022	₹76.00	₹76.20	₹74.60	₹75.05	-0.40% [-₹0.30]	1,14,224
22-Aug-2022	₹78.30	₹78.30	₹75.05	₹75.35	-3.02% [-₹2.35]	84,008
19-Aug-2022	₹77.65	₹78.30	₹77.20	₹77.70	0.26% [₹0.20]	76,571
18-Aug-2022	₹77.70	₹78.20	₹77.05	₹77.50	0.45% [₹0.35]	71,679
17-Aug-2022	₹77.65	₹77.70	₹76.70	₹77.15	0.33% [₹0.25]	61,720
16-Aug-2022	₹77.35	₹77.65	₹76.50	₹76.90	0.33% [₹0.25]	91,597
12-Aug-2022	₹77.55	₹77.55	₹76.25	₹76.65	-0.20% [-₹0.15]	57,974
11-Aug-2022	₹76.85	₹77.80	₹76.50	₹76.80	-0.07% [-₹0.05]	48,568
10-Aug-2022	₹78.10	₹78.10	₹76.50	₹76.85	-1.60% [-₹1.25]	79,198
05-Aug-2022	₹79.20	₹79.85	₹77.80	₹78.80	-0.44% [-₹0.35]	93,711
04-Aug-2022	₹83.00	₹83.90	₹77.50	₹79.15	2.06% [₹1.60]	5,29,849
03-Aug-2022	₹78.55	₹79.55	₹77.00	₹77.55	-0.45% [-₹0.35]	2,19,406
02-Aug-2022	₹78.95	₹78.95	₹77.55	₹77.90	-0.76% [-₹0.60]	70,260
01-Aug-2022	₹78.80	₹79.45	₹77.55	₹78.50	1.36% [₹1.05]	1,16,050
29-Jul-2022	₹77.50	₹78.15	₹77.05	₹77.45	0.39% [₹0.30]	48,485
28-Jul-2022	₹78.15	₹78.15	₹77.00	₹77.15	-0.39% [-₹0.30]	29,210
27-Jul-2022	₹78.45	₹78.60	₹76.60	₹77.45	0.19% [₹0.15]	58,790
26-Jul-2022	₹78.55	₹78.55	₹76.80	₹77.30	-0.71% [-₹0.55]	57,450
25-Jul-2022	₹80.05	₹80.05	₹77.25	₹77.85	-2.38% [-₹1.90]	99,592
22-Jul-2022	₹79.70	₹81.10	₹78.20	₹79.75	0.06% [₹0.05]	81,808
21-Jul-2022	₹80.15	₹81.40	₹79.30	₹79.70	-1.24% [-₹1.00]	67,017
20-Jul-2022	₹81.60	₹82.45	₹79.65	₹80.70	-0.37% [-₹0.30]	1,20,940
19-Jul-2022	₹81.00	₹81.60	₹80.20	₹81.00	0.06% [₹0.05]	82,331
18-Jul-2022	₹79.45	₹82.30	₹79.40	₹80.95	2.79% [₹2.20]	1,83,864
15-Jul-2022	₹78.40	₹84.00	₹76.55	₹78.75	2.01% [₹1.55]	8,93,552
14-Jul-2022	₹77.00	₹79.00	₹75.50	₹77.20	1.38% [₹1.05]	1,00,610
13-Jul-2022	₹75.35	₹76.70	₹74.40	₹76.15	0.73% [₹0.55]	45,864
12-Jul-2022	₹74.00	₹77.45	₹73.50	₹75.60	2.23% [₹1.65]	1,45,144
11-Jul-2022	₹73.05	₹74.30	₹73.05	₹73.95	0.61% [₹0.45]	28,797
08-Jul-2022	₹73.40	₹74.90	₹73.00	₹73.50	-0.41% [-₹0.30]	45,706
07-Jul-2022	₹73.20	₹74.70	₹73.10	₹73.80	1.37% [₹1.00]	44,100
06-Jul-2022	₹72.90	₹74.50	₹72.50	₹72.80	-0.95% [-₹0.70]	32,924
05-Jul-2022	₹73.40	₹74.85	₹73.10	₹73.50	1.31% [₹0.95]	40,460
04-Jul-2022	₹72.00	₹73.60	₹72.00	₹72.55	0.69% [₹0.50]	24,679
01-Jul-2022	₹72.60	₹73.80	₹71.00	₹72.05	-1.17% [-₹0.85]	42,738
30-Jun-2022	₹72.70	₹74.80	₹72.55	₹72.90	-0.61% [-₹0.45]	26,489
29-Jun-2022	₹72.10	₹74.20	₹72.10	₹73.35	0.76% [₹0.55]	60,573
28-Jun-2022	₹73.30	₹74.50	₹70.90	₹72.80	-2.87% [-₹2.15]	91,588
27-Jun-2022	₹74.85	₹75.80	₹74.50	₹74.95	1.01% [₹0.75]	22,952
24-Jun-2022	₹73.05	₹74.80	₹73.05	₹74.20	1.23% [₹0.90]	21,686
22-Jun-2022	₹72.90	₹74.50	₹72.30	₹73.35	0.62% [₹0.45]	36,168
21-Jun-2022	₹73.90	₹74.90	₹71.70	₹72.90	1.04% [₹0.75]	89,044
20-Jun-2022	₹75.40	₹75.70	₹71.35	₹72.15	-2.43% [-₹1.80]	78,082
17-Jun-2022	₹72.50	₹75.45	₹72.50	₹73.95	0.07% [₹0.05]	58,595
16-Jun-2022	₹76.85	₹78.80	₹72.60	₹73.90	-3.96% [-₹3.05]	71,976
15-Jun-2022	₹77.50	₹78.95	₹76.30	₹76.95	-0.19% [-₹0.15]	34,242
14-Jun-2022	₹79.00	₹79.90	₹76.20	₹77.10	-2.53% [-₹2.00]	69,824
13-Jun-2022	₹81.00	₹82.45	₹78.55	₹79.10	-3.18% [-₹2.60]	1,01,928
10-Jun-2022	₹81.30	₹82.25	₹80.50	₹81.70	-1.45% [-₹1.20]	90,290
09-Jun-2022	₹81.90	₹84.90	₹81.05	₹82.90	2.09% [₹1.70]	2,59,661
08-Jun-2022	₹82.30	₹84.50	₹80.70	₹81.20	-1.34% [-₹1.10]	1,10,637
07-Jun-2022	₹84.00	₹84.20	₹81.50	₹82.30	-2.83% [-₹2.40]	86,705
06-Jun-2022	₹79.00	₹86.50	₹78.60	₹84.70	5.61% [₹4.50]	8,08,741
03-Jun-2022	₹82.00	₹83.20	₹78.70	₹80.20	-0.56% [-₹0.45]	4,33,182
02-Jun-2022	₹78.75	₹83.00	₹78.75	₹80.65	0.06% [₹0.05]	8,15,211
01-Jun-2022	₹81.70	₹83.95	₹79.25	₹80.60	-0.98% [-₹0.80]	90,800
31-May-2022	₹80.10	₹85.70	₹79.00	₹81.40	0.93% [₹0.75]	1,80,031
30-May-2022	₹83.00	₹84.00	₹80.10	₹80.65	-4.39% [-₹3.70]	1,47,785
27-May-2022	₹76.00	₹87.45	₹75.40	₹84.35	10.91% [₹8.30]	9,09,270
26-May-2022	₹75.40	₹77.00	₹72.00	₹76.05	0.60% [₹0.45]	1,67,722
25-May-2022	₹71.00	₹77.00	₹69.55	₹75.60	6.48% [₹4.60]	3,50,338
24-May-2022	₹70.25	₹72.80	₹70.25	₹71.00	-0.91% [-₹0.65]	40,745
23-May-2022	₹72.70	₹72.95	₹70.20	₹71.65	-0.69% [-₹0.50]	46,472
20-May-2022	₹72.00	₹74.00	₹71.55	₹72.15	1.12% [₹0.80]	40,045
19-May-2022	₹71.45	₹72.40	₹68.20	₹71.35	-2.33% [-₹1.70]	54,881
18-May-2022	₹71.20	₹74.90	₹71.20	₹73.05	0.76% [₹0.55]	80,241
17-May-2022	₹72.80	₹73.20	₹71.00	₹72.50	0.42% [₹0.30]	73,902
16-May-2022	₹68.70	₹74.40	₹68.70	₹72.20	5.56% [₹3.80]	1,01,881
13-May-2022	₹69.50	₹71.95	₹67.40	₹68.40	-0.94% [-₹0.65]	99,103
12-May-2022	₹69.65	₹70.90	₹68.50	₹69.05	0.07% [₹0.05]	1,01,977
11-May-2022	₹71.55	₹72.40	₹68.00	₹69.00	-3.56% [-₹2.55]	1,09,070
10-May-2022	₹74.65	₹76.80	₹70.00	₹71.55	-4.54% [-₹3.40]	1,23,466
09-May-2022	₹76.70	₹78.95	₹74.25	₹74.95	-2.28% [-₹1.75]	1,90,740
06-May-2022	₹76.00	₹77.25	₹74.70	₹76.70	-0.26% [-₹0.20]	1,56,958
05-May-2022	₹78.10	₹79.55	₹76.40	₹76.90	-1.16% [-₹0.90]	1,38,953
04-May-2022	₹79.90	₹81.20	₹77.30	₹77.80	-1.52% [-₹1.20]	1,58,255
02-May-2022	₹80.20	₹82.45	₹78.60	₹79.00	-1.92% [-₹1.55]	3,31,750
29-Apr-2022	₹82.20	₹83.75	₹80.00	₹80.55	-2.48% [-₹2.05]	2,24,177
28-Apr-2022	₹79.30	₹85.85	₹79.30	₹82.60	3.19% [₹2.55]	4,00,272
27-Apr-2022	₹81.45	₹81.50	₹79.55	₹80.05	-1.78% [-₹1.45]	68,759
26-Apr-2022	₹79.90	₹82.00	₹79.90	₹81.50	2.52% [₹2.00]	1,40,563
25-Apr-2022	₹82.00	₹82.00	₹78.45	₹79.50	-2.75% [-₹2.25]	1,48,770
22-Apr-2022	₹82.95	₹83.20	₹81.55	₹81.75	-1.68% [-₹1.40]	76,562
21-Apr-2022	₹80.80	₹84.00	₹80.80	₹83.15	3.10% [₹2.50]	1,48,684
20-Apr-2022	₹80.25	₹82.30	₹80.20	₹80.65	-0.68% [-₹0.55]	1,55,021
19-Apr-2022	₹82.85	₹83.45	₹80.10	₹81.20	-1.16% [-₹0.95]	1,42,936
18-Apr-2022	₹83.65	₹83.70	₹80.80	₹82.15	-1.20% [-₹1.00]	1,36,615
13-Apr-2022	₹84.45	₹85.75	₹82.10	₹83.15	-0.78% [-₹0.65]	1,57,635
12-Apr-2022	₹87.30	₹87.30	₹83.50	₹83.80	-3.95% [-₹3.45]	3,04,340
11-Apr-2022	₹83.75	₹90.25	₹83.75	₹87.25	4.18% [₹3.50]	5,71,786
08-Apr-2022	₹84.40	₹85.30	₹83.25	₹83.75	-0.24% [-₹0.20]	2,12,092
07-Apr-2022	₹81.85	₹85.90	₹81.20	₹83.95	3.01% [₹2.45]	5,33,908
06-Apr-2022	₹80.90	₹81.85	₹80.70	₹81.50	1.56% [₹1.25]	2,96,190
05-Apr-2022	₹79.40	₹81.20	₹79.15	₹80.25	1.90% [₹1.50]	3,54,499
04-Apr-2022	₹77.00	₹81.40	₹77.00	₹78.75	2.01% [₹1.55]	5,03,080
01-Apr-2022	₹77.00	₹79.00	₹76.40	₹77.20	0.13% [₹0.10]	3,50,599
31-Mar-2022	₹70.50	₹78.15	₹69.95	₹77.10	9.99% [₹7.00]	13,03,171
30-Mar-2022	₹67.90	₹71.35	₹67.45	₹70.10	4.78% [₹3.20]	6,21,708
29-Mar-2022	₹68.85	₹70.00	₹66.10	₹66.90	-2.69% [-₹1.85]	5,17,681
28-Mar-2022	₹71.00	₹71.15	₹68.30	₹68.75	-2.90% [-₹2.05]	4,72,175
25-Mar-2022	₹71.75	₹71.95	₹70.60	₹70.80	-0.77% [-₹0.55]	3,12,669
24-Mar-2022	₹71.30	₹72.15	₹71.10	₹71.35	-0.70% [-₹0.50]	2,61,319
23-Mar-2022	₹73.00	₹74.20	₹70.80	₹71.85	-0.48% [-₹0.35]	6,88,152
22-Mar-2022	₹72.95	₹73.10	₹72.00	₹72.20	-0.62% [-₹0.45]	1,40,812
21-Mar-2022	₹73.05	₹74.00	₹72.40	₹72.65	-1.02% [-₹0.75]	1,33,352
17-Mar-2022	₹72.60	₹74.25	₹72.35	₹73.40	1.66% [₹1.20]	1,37,331
16-Mar-2022	₹72.80	₹73.00	₹72.00	₹72.20	-0.28% [-₹0.20]	2,93,311
15-Mar-2022	₹73.80	₹73.90	₹72.30	₹72.40	-1.43% [-₹1.05]	2,04,962
14-Mar-2022	₹74.85	₹75.30	₹73.00	₹73.45	-1.34% [-₹1.00]	2,34,172
11-Mar-2022	₹75.90	₹75.90	₹74.20	₹74.45	-1.39% [-₹1.05]	1,85,381
10-Mar-2022	₹76.90	₹77.55	₹75.05	₹75.50	0.27% [₹0.20]	2,51,702
09-Mar-2022	₹73.95	₹76.60	₹73.85	₹75.30	2.31% [₹1.70]	1,87,883
08-Mar-2022	₹73.70	₹74.40	₹72.60	₹73.60	0.41% [₹0.30]	1,56,719
04-Mar-2022	₹78.00	₹78.90	₹76.05	₹76.95	-2.72% [-₹2.15]	2,29,466
03-Mar-2022	₹73.20	₹83.90	₹73.20	₹79.10	8.65% [₹6.30]	17,27,256
02-Mar-2022	₹72.60	₹73.50	₹72.20	₹72.80	0.28% [₹0.20]	1,36,773
28-Feb-2022	₹72.20	₹73.40	₹67.50	₹72.60	0.90% [₹0.65]	1,46,180
25-Feb-2022	₹68.10	₹72.35	₹68.10	₹71.95	6.20% [₹4.20]	2,71,914
24-Feb-2022	₹70.00	₹73.20	₹67.50	₹67.75	-8.01% [-₹5.90]	3,81,880
23-Feb-2022	₹76.50	₹78.45	₹73.00	₹73.65	-2.84% [-₹2.15]	7,39,377
22-Feb-2022	₹76.00	₹82.35	₹74.60	₹75.80	-2.57% [-₹2.00]	8,57,373
21-Feb-2022	₹85.95	₹87.10	₹76.95	₹77.80	-9.48% [-₹8.15]	20,46,430
18-Feb-2022	₹87.40	₹89.25	₹85.55	₹85.95	-0.69% [-₹0.60]	1,39,530
17-Feb-2022	₹90.50	₹90.90	₹83.35	₹86.55	-4.26% [-₹3.85]	1,00,944
16-Feb-2022	₹89.00	₹91.50	₹88.70	₹90.40	1.63% [₹1.45]	1,37,048
15-Feb-2022	₹87.80	₹91.90	₹87.00	₹88.95	2.18% [₹1.90]	2,24,340
14-Feb-2022	₹91.80	₹91.95	₹86.65	₹87.05	-5.74% [-₹5.30]	2,43,523
11-Feb-2022	₹92.85	₹93.85	₹92.20	₹92.35	-0.65% [-₹0.60]	1,23,391
10-Feb-2022	₹94.00	₹94.15	₹92.80	₹92.95	-0.75% [-₹0.70]	1,46,215
09-Feb-2022	₹94.10	₹95.20	₹93.20	₹93.65	-0.53% [-₹0.50]	1,04,834
08-Feb-2022	₹94.25	₹95.45	₹93.00	₹94.15	-0.11% [-₹0.10]	84,547
07-Feb-2022	₹95.85	₹96.20	₹94.05	₹94.25	-1.15% [-₹1.10]	1,25,545
04-Feb-2022	₹96.65	₹96.95	₹95.00	₹95.35	-0.83% [-₹0.80]	1,32,925
03-Feb-2022	₹97.05	₹97.30	₹95.85	₹96.15	-0.21% [-₹0.20]	1,17,893
02-Feb-2022	₹95.65	₹97.50	₹95.65	₹96.35	0.94% [₹0.90]	1,20,631
01-Feb-2022	₹95.40	₹96.30	₹95.00	₹95.45	0.32% [₹0.30]	1,91,426
31-Jan-2022	₹95.85	₹97.20	₹95.00	₹95.15	-2.26% [-₹2.20]	3,74,297
28-Jan-2022	₹97.50	₹98.90	₹97.00	₹97.35	0.78% [₹0.75]	1,59,313
27-Jan-2022	₹97.70	₹97.70	₹96.15	₹96.60	-0.26% [-₹0.25]	1,30,386
25-Jan-2022	₹95.60	₹97.90	₹94.40	₹96.85	1.10% [₹1.05]	1,98,358
24-Jan-2022	₹99.05	₹99.85	₹95.00	₹95.80	-3.23% [-₹3.20]	3,30,883
21-Jan-2022	₹99.85	₹101.10	₹98.75	₹99.00	-0.85% [-₹0.85]	2,59,173
20-Jan-2022	₹100.55	₹101.00	₹99.40	₹99.85	-1.09% [-₹1.10]	2,08,899
19-Jan-2022	₹100.95	₹102.90	₹100.50	₹100.95	0.20% [₹0.20]	3,04,932
18-Jan-2022	₹100.00	₹103.80	₹99.95	₹100.75	1.31% [₹1.30]	9,36,116
17-Jan-2022	₹99.80	₹100.10	₹99.20	₹99.45	0.05% [₹0.05]	2,83,377
14-Jan-2022	₹99.45	₹99.85	₹98.85	₹99.40	-0.10% [-₹0.10]	3,16,039
13-Jan-2022	₹99.40	₹101.20	₹98.95	₹99.50	0.25% [₹0.25]	5,49,045
12-Jan-2022	₹100.40	₹100.40	₹99.00	₹99.25	-0.10% [-₹0.10]	3,40,572
11-Jan-2022	₹100.25	₹100.55	₹99.00	₹99.35	-0.45% [-₹0.45]	4,19,752
10-Jan-2022	₹100.50	₹101.80	₹99.20	₹99.80	0.20% [₹0.20]	6,27,323
07-Jan-2022	₹100.80	₹101.55	₹99.40	₹99.60	-0.30% [-₹0.30]	4,54,464
06-Jan-2022	₹99.70	₹101.30	₹99.40	₹99.90	-0.05% [-₹0.05]	3,93,232
05-Jan-2022	₹101.90	₹102.35	₹99.45	₹99.95	-1.33% [-₹1.35]	5,13,679
04-Jan-2022	₹104.50	₹104.65	₹100.95	₹101.30	-2.31% [-₹2.40]	6,20,397
03-Jan-2022	₹104.40	₹106.00	₹103.10	₹103.70	0.00% [₹0.00]	4,38,177
31-Dec-2021	₹104.90	₹106.50	₹103.00	₹103.70	-0.91% [-₹0.95]	4,64,983
30-Dec-2021	₹110.00	₹110.45	₹104.20	₹104.65	-4.39% [-₹4.80]	6,34,474
29-Dec-2021	₹110.35	₹113.50	₹108.50	₹109.45	-0.77% [-₹0.85]	11,53,236
28-Dec-2021	₹113.25	₹119.00	₹109.00	₹110.30	-2.60% [-₹2.95]	34,43,114
27-Dec-2021	₹97.00	₹116.25	₹96.60	₹113.25	15.98% [₹15.60]	62,59,409
24-Dec-2021	₹99.80	₹100.35	₹97.05	₹97.65	-1.66% [-₹1.65]	87,438
23-Dec-2021	₹99.90	₹102.05	₹99.10	₹99.30	0.61% [₹0.60]	1,22,161
22-Dec-2021	₹94.60	₹101.95	₹94.60	₹98.70	3.08% [₹2.95]	5,62,092
21-Dec-2021	₹95.05	₹96.50	₹94.85	₹95.75	1.27% [₹1.20]	1,04,847
20-Dec-2021	₹99.00	₹99.00	₹93.50	₹94.55	-4.06% [-₹4.00]	2,64,124
17-Dec-2021	₹99.90	₹106.00	₹97.00	₹98.55	-1.10% [-₹1.10]	9,06,116
16-Dec-2021	₹101.25	₹101.80	₹99.05	₹99.65	-1.29% [-₹1.30]	92,870
15-Dec-2021	₹102.25	₹102.50	₹100.30	₹100.95	-0.93% [-₹0.95]	1,07,149
14-Dec-2021	₹102.10	₹102.60	₹101.55	₹101.90	-0.63% [-₹0.65]	91,086
13-Dec-2021	₹103.90	₹104.00	₹101.75	₹102.55	-0.49% [-₹0.50]	1,12,827
10-Dec-2021	₹103.00	₹104.30	₹102.10	₹103.05	-0.10% [-₹0.10]	1,24,271
09-Dec-2021	₹101.70	₹105.10	₹101.35	₹103.15	1.98% [₹2.00]	3,12,255
08-Dec-2021	₹100.40	₹101.95	₹100.40	₹101.15	0.65% [₹0.65]	87,947
07-Dec-2021	₹101.00	₹101.85	₹100.20	₹100.50	0.50% [₹0.50]	1,51,181
06-Dec-2021	₹101.85	₹102.00	₹99.00	₹100.00	-0.94% [-₹0.95]	1,09,671
03-Dec-2021	₹99.05	₹102.65	₹98.95	₹100.95	2.38% [₹2.35]	1,96,388
02-Dec-2021	₹99.00	₹100.00	₹97.80	₹98.60	-0.35% [-₹0.35]	2,19,615
01-Dec-2021	₹98.50	₹99.95	₹98.10	₹98.95	0.46% [₹0.45]	97,568