Bodal Chemicals Limited [BODALCHEM]

31-Mar-2023

Open : ₹56.05

High : ₹58.50

Low : ₹56.00

Close : ₹57.70
3.50% [₹1.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	58.11	Sell
Simple Moving Average (21)	61.08	Sell
Simple Moving Average (25)	61.34	Sell
Simple Moving Average (50)	65.39	Sell
Simple Moving Average (100)	72.31	Sell
Simple Moving Average (200)	81.02	Sell

Name	Value	Action
Exponential Moving Average (9)	58.08	Sell
Exponential Moving Average (21)	60.46	Sell
Exponential Moving Average (25)	61.15	Sell
Exponential Moving Average (50)	65.03	Sell
Exponential Moving Average (100)	71.11	Sell
Exponential Moving Average (200)	80.40	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	59.08	-	-
R3	61.30	59.90	58.39	61.45	-
R2	59.90	58.95	58.16	59.98	-
R1	58.80	58.35	57.93	58.95	59.35
P	57.40	57.40	57.40	57.48	57.67
S1	56.30	56.45	57.47	56.45	56.85
S2	54.90	55.85	57.24	59.98	-
S3	53.80	54.90	57.01	53.95	-
S4	-	-	56.33	-	-

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	₹56.05	₹58.50	₹56.00	₹57.70	3.50% [₹1.95]	5,75,051
29-Mar-2023	₹55.45	₹57.20	₹54.95	₹55.75	1.00% [₹0.55]	4,56,936
28-Mar-2023	₹57.00	₹57.20	₹55.00	₹55.20	-2.30% [-₹1.30]	4,53,378
27-Mar-2023	₹57.95	₹58.50	₹56.00	₹56.50	-2.33% [-₹1.35]	4,35,322
24-Mar-2023	₹60.00	₹60.50	₹57.50	₹57.85	-3.58% [-₹2.15]	1,92,134
23-Mar-2023	₹60.45	₹60.70	₹59.90	₹60.00	-0.25% [-₹0.15]	1,97,327
22-Mar-2023	₹60.20	₹61.00	₹60.00	₹60.15	0.08% [₹0.05]	1,57,896
21-Mar-2023	₹60.05	₹60.90	₹59.75	₹60.10	0.59% [₹0.35]	1,83,030
20-Mar-2023	₹61.05	₹61.75	₹59.30	₹59.75	-2.53% [-₹1.55]	3,08,892
17-Mar-2023	₹61.35	₹62.50	₹61.00	₹61.30	-0.08% [-₹0.05]	1,53,975
16-Mar-2023	₹61.20	₹61.80	₹59.95	₹61.35	0.33% [₹0.20]	1,84,316
15-Mar-2023	₹63.30	₹64.15	₹60.80	₹61.15	-2.94% [-₹1.85]	2,22,393
14-Mar-2023	₹63.50	₹64.00	₹61.85	₹63.00	-0.47% [-₹0.30]	2,05,398
13-Mar-2023	₹65.05	₹66.05	₹63.00	₹63.30	-4.02% [-₹2.65]	2,86,671
10-Mar-2023	₹66.05	₹66.90	₹65.25	₹65.95	-1.57% [-₹1.05]	1,88,474
09-Mar-2023	₹64.20	₹67.70	₹64.05	₹67.00	5.18% [₹3.30]	7,59,873
08-Mar-2023	₹64.30	₹64.30	₹62.65	₹63.70	-0.47% [-₹0.30]	1,86,971
06-Mar-2023	₹64.00	₹65.35	₹63.80	₹64.00	0.31% [₹0.20]	1,33,130
03-Mar-2023	₹62.75	₹64.40	₹62.70	₹63.80	2.24% [₹1.40]	1,90,053
02-Mar-2023	₹63.15	₹63.40	₹62.05	₹62.40	-0.64% [-₹0.40]	1,11,909
01-Mar-2023	₹62.80	₹63.20	₹62.15	₹62.80	0.56% [₹0.35]	1,15,075
28-Feb-2023	₹63.05	₹63.05	₹60.85	₹62.45	-0.40% [-₹0.25]	2,17,593
27-Feb-2023	₹63.00	₹63.20	₹62.20	₹62.70	-0.40% [-₹0.25]	1,20,305
24-Feb-2023	₹62.95	₹64.00	₹61.25	₹62.95	0.56% [₹0.35]	1,78,661
23-Feb-2023	₹62.95	₹63.10	₹61.35	₹62.60	-0.08% [-₹0.05]	1,64,638
22-Feb-2023	₹64.35	₹64.35	₹62.35	₹62.65	-2.19% [-₹1.40]	1,86,546
21-Feb-2023	₹65.45	₹65.70	₹63.80	₹64.05	-2.14% [-₹1.40]	1,57,179
20-Feb-2023	₹64.15	₹66.60	₹64.15	₹65.45	2.11% [₹1.35]	4,22,268
17-Feb-2023	₹64.95	₹65.30	₹62.70	₹64.10	-1.61% [-₹1.05]	3,38,671
16-Feb-2023	₹65.25	₹66.45	₹64.10	₹65.15	0.39% [₹0.25]	1,82,874
15-Feb-2023	₹66.00	₹66.60	₹64.30	₹64.90	-4.14% [-₹2.80]	2,90,586
14-Feb-2023	₹68.45	₹69.05	₹67.00	₹67.70	-0.88% [-₹0.60]	1,54,705
13-Feb-2023	₹70.00	₹70.00	₹67.65	₹68.30	-0.94% [-₹0.65]	1,77,312
10-Feb-2023	₹69.15	₹70.00	₹68.05	₹68.95	-0.36% [-₹0.25]	1,34,202
09-Feb-2023	₹68.95	₹70.20	₹67.70	₹69.20	0.44% [₹0.30]	1,41,498
08-Feb-2023	₹69.20	₹69.25	₹67.85	₹68.90	0.07% [₹0.05]	1,29,439
07-Feb-2023	₹69.45	₹69.80	₹67.95	₹68.85	-0.36% [-₹0.25]	1,22,284
06-Feb-2023	₹69.65	₹69.90	₹67.70	₹69.10	0.73% [₹0.50]	1,52,769
03-Feb-2023	₹70.05	₹70.40	₹67.55	₹68.60	-1.58% [-₹1.10]	2,07,369
02-Feb-2023	₹70.55	₹71.25	₹69.40	₹69.70	-1.06% [-₹0.75]	1,18,971
01-Feb-2023	₹71.50	₹73.30	₹70.00	₹70.45	-0.91% [-₹0.65]	1,79,097
31-Jan-2023	₹70.95	₹72.10	₹70.00	₹71.10	0.85% [₹0.60]	1,64,404
30-Jan-2023	₹71.60	₹73.10	₹70.05	₹70.50	-2.29% [-₹1.65]	1,45,577
27-Jan-2023	₹74.00	₹74.45	₹71.15	₹72.15	-3.15% [-₹2.35]	1,62,977
25-Jan-2023	₹73.30	₹75.25	₹72.20	₹74.50	2.19% [₹1.60]	1,26,363
24-Jan-2023	₹73.85	₹74.30	₹72.50	₹72.90	-1.29% [-₹0.95]	1,18,087
23-Jan-2023	₹74.60	₹75.25	₹73.50	₹73.85	-0.47% [-₹0.35]	1,07,828
20-Jan-2023	₹75.70	₹75.70	₹74.00	₹74.20	-1.26% [-₹0.95]	1,12,792
19-Jan-2023	₹76.00	₹76.00	₹74.65	₹75.15	-0.73% [-₹0.55]	88,474
18-Jan-2023	₹75.90	₹76.25	₹75.10	₹75.70	-0.20% [-₹0.15]	82,057
17-Jan-2023	₹76.15	₹76.80	₹75.50	₹75.85	-0.20% [-₹0.15]	98,484
16-Jan-2023	₹76.10	₹76.70	₹75.15	₹76.00	0.00% [₹0.00]	1,26,347
13-Jan-2023	₹76.00	₹76.70	₹75.50	₹76.00	0.53% [₹0.40]	82,181
12-Jan-2023	₹76.80	₹77.40	₹75.15	₹75.60	-1.05% [-₹0.80]	1,17,039
11-Jan-2023	₹77.20	₹77.95	₹76.00	₹76.40	-0.52% [-₹0.40]	99,423
10-Jan-2023	₹78.65	₹78.70	₹76.55	₹76.80	-1.98% [-₹1.55]	1,40,344
09-Jan-2023	₹78.55	₹79.55	₹77.80	₹78.35	0.26% [₹0.20]	1,07,518
06-Jan-2023	₹78.90	₹79.25	₹77.85	₹78.15	-0.76% [-₹0.60]	97,044
05-Jan-2023	₹79.25	₹79.30	₹78.45	₹78.75	-0.19% [-₹0.15]	73,925
04-Jan-2023	₹79.35	₹80.40	₹78.30	₹78.90	-0.57% [-₹0.45]	1,17,711
03-Jan-2023	₹80.40	₹80.60	₹79.10	₹79.35	-1.18% [-₹0.95]	1,40,184
02-Jan-2023	₹79.45	₹80.70	₹78.85	₹80.30	1.77% [₹1.40]	1,76,199
30-Dec-2022	₹78.45	₹79.80	₹78.30	₹78.90	0.96% [₹0.75]	1,44,836
29-Dec-2022	₹78.00	₹78.85	₹77.50	₹78.15	-0.19% [-₹0.15]	1,37,637
28-Dec-2022	₹76.00	₹79.00	₹75.55	₹78.30	3.30% [₹2.50]	1,90,222
27-Dec-2022	₹76.15	₹77.35	₹74.60	₹75.80	0.33% [₹0.25]	1,90,857
26-Dec-2022	₹73.40	₹76.60	₹72.60	₹75.55	3.35% [₹2.45]	1,73,256
23-Dec-2022	₹77.05	₹77.05	₹72.55	₹73.10	-5.06% [-₹3.90]	3,16,513
22-Dec-2022	₹79.85	₹80.30	₹76.45	₹77.00	-3.08% [-₹2.45]	2,91,303
21-Dec-2022	₹79.80	₹82.10	₹79.00	₹79.45	-0.13% [-₹0.10]	5,13,108
20-Dec-2022	₹80.00	₹80.00	₹79.00	₹79.55	-0.06% [-₹0.05]	1,36,105
19-Dec-2022	₹80.15	₹80.40	₹79.10	₹79.60	-0.93% [-₹0.75]	1,98,268
16-Dec-2022	₹80.70	₹81.50	₹79.30	₹80.35	-0.43% [-₹0.35]	1,83,943
15-Dec-2022	₹80.40	₹82.35	₹80.25	₹80.70	0.56% [₹0.45]	6,64,045
14-Dec-2022	₹80.70	₹81.50	₹80.10	₹80.25	-0.56% [-₹0.45]	2,75,532
13-Dec-2022	₹80.55	₹81.45	₹80.20	₹80.70	0.62% [₹0.50]	2,37,845
12-Dec-2022	₹80.70	₹81.75	₹79.80	₹80.20	-0.62% [-₹0.50]	2,71,541
09-Dec-2022	₹80.95	₹81.90	₹79.65	₹80.70	0.25% [₹0.20]	2,33,563
08-Dec-2022	₹81.45	₹81.50	₹79.70	₹80.50	-0.68% [-₹0.55]	2,65,975
07-Dec-2022	₹82.60	₹82.60	₹80.35	₹81.05	-1.40% [-₹1.15]	2,36,367
06-Dec-2022	₹83.20	₹83.35	₹81.65	₹82.20	-1.44% [-₹1.20]	2,57,784
05-Dec-2022	₹81.20	₹85.40	₹81.00	₹83.40	3.54% [₹2.85]	12,97,215
02-Dec-2022	₹81.35	₹81.35	₹79.90	₹80.55	-0.68% [-₹0.55]	2,39,704
01-Dec-2022	₹81.00	₹81.50	₹80.65	₹81.10	0.56% [₹0.45]	1,74,930
30-Nov-2022	₹80.90	₹81.00	₹80.10	₹80.65	0.12% [₹0.10]	1,23,902
29-Nov-2022	₹81.25	₹81.65	₹80.05	₹80.55	-0.43% [-₹0.35]	1,81,100
28-Nov-2022	₹80.60	₹81.50	₹80.45	₹80.90	0.56% [₹0.45]	2,26,962
25-Nov-2022	₹79.15	₹81.05	₹78.85	₹80.45	2.16% [₹1.70]	2,88,350
24-Nov-2022	₹78.65	₹79.35	₹78.55	₹78.75	0.64% [₹0.50]	1,58,059
23-Nov-2022	₹79.80	₹79.80	₹77.95	₹78.25	-0.51% [-₹0.40]	1,52,735
22-Nov-2022	₹79.10	₹79.75	₹78.35	₹78.65	-0.57% [-₹0.45]	1,51,440
21-Nov-2022	₹78.00	₹79.65	₹77.65	₹79.10	1.87% [₹1.45]	2,13,137
18-Nov-2022	₹78.45	₹78.75	₹77.50	₹77.65	-0.51% [-₹0.40]	1,18,071
17-Nov-2022	₹78.05	₹79.00	₹77.65	₹78.05	0.06% [₹0.05]	1,50,673
14-Nov-2022	₹82.15	₹82.15	₹79.65	₹80.45	-1.77% [-₹1.45]	4,39,520
11-Nov-2022	₹82.70	₹83.40	₹81.75	₹81.90	-0.43% [-₹0.35]	1,46,786
10-Nov-2022	₹82.25	₹83.50	₹82.05	₹82.25	0.06% [₹0.05]	1,56,726
09-Nov-2022	₹82.90	₹83.10	₹81.90	₹82.20	0.12% [₹0.10]	2,01,668
07-Nov-2022	₹82.45	₹83.50	₹81.65	₹82.10	0.49% [₹0.40]	2,86,517
04-Nov-2022	₹82.25	₹82.45	₹81.20	₹81.70	-0.12% [-₹0.10]	1,68,877
03-Nov-2022	₹81.70	₹82.70	₹81.10	₹81.80	-0.06% [-₹0.05]	3,30,732
31-Oct-2022	₹82.55	₹82.80	₹80.55	₹80.85	-1.52% [-₹1.25]	2,12,822
27-Oct-2022	₹83.85	₹84.00	₹82.00	₹82.45	-0.84% [-₹0.70]	1,81,428
25-Oct-2022	₹83.60	₹83.65	₹82.40	₹83.15	-0.54% [-₹0.45]	1,39,166
24-Oct-2022	₹82.20	₹83.95	₹82.00	₹83.60	2.83% [₹2.30]	1,10,911
20-Oct-2022	₹82.50	₹82.75	₹78.10	₹79.45	-3.46% [-₹2.85]	4,96,189
19-Oct-2022	₹82.75	₹83.05	₹82.10	₹82.30	-0.42% [-₹0.35]	1,70,163
18-Oct-2022	₹82.65	₹83.45	₹82.10	₹82.65	0.73% [₹0.60]	1,87,158
17-Oct-2022	₹83.40	₹83.95	₹81.55	₹82.05	-0.91% [-₹0.75]	1,96,387
14-Oct-2022	₹85.45	₹86.00	₹82.50	₹82.80	-1.60% [-₹1.35]	1,86,018
13-Oct-2022	₹84.25	₹86.40	₹83.80	₹84.15	0.42% [₹0.35]	2,46,378
12-Oct-2022	₹85.70	₹86.10	₹82.05	₹83.80	-2.16% [-₹1.85]	2,47,059
11-Oct-2022	₹87.35	₹87.35	₹85.50	₹85.65	-1.15% [-₹1.00]	1,43,394
10-Oct-2022	₹86.25	₹87.35	₹85.55	₹86.65	-0.29% [-₹0.25]	2,47,540
07-Oct-2022	₹88.10	₹88.10	₹86.65	₹86.90	-0.80% [-₹0.70]	2,34,489
06-Oct-2022	₹87.85	₹88.55	₹87.25	₹87.60	0.63% [₹0.55]	1,65,865
04-Oct-2022	₹86.40	₹87.40	₹86.25	₹87.05	1.87% [₹1.60]	1,48,293
03-Oct-2022	₹86.60	₹86.65	₹84.75	₹85.45	-0.87% [-₹0.75]	1,70,373
30-Sep-2022	₹85.30	₹86.80	₹85.20	₹86.20	1.06% [₹0.90]	2,68,603
29-Sep-2022	₹85.95	₹87.55	₹84.30	₹85.30	0.41% [₹0.35]	2,27,645
28-Sep-2022	₹85.70	₹86.50	₹84.10	₹84.95	-1.45% [-₹1.25]	2,61,840
26-Sep-2022	₹89.80	₹89.95	₹83.85	₹86.65	-3.83% [-₹3.45]	4,69,914
23-Sep-2022	₹90.95	₹91.00	₹89.40	₹90.10	-0.22% [-₹0.20]	2,72,016
22-Sep-2022	₹91.00	₹92.45	₹90.00	₹90.30	-0.77% [-₹0.70]	3,87,968
21-Sep-2022	₹92.55	₹92.90	₹90.75	₹91.00	-1.03% [-₹0.95]	3,57,191
20-Sep-2022	₹92.05	₹94.70	₹91.70	₹91.95	0.77% [₹0.70]	4,53,826
19-Sep-2022	₹93.50	₹94.00	₹90.70	₹91.25	-2.51% [-₹2.35]	3,93,847
16-Sep-2022	₹96.90	₹98.10	₹92.50	₹93.60	-3.26% [-₹3.15]	5,78,381
15-Sep-2022	₹98.00	₹98.70	₹96.35	₹96.75	-0.57% [-₹0.55]	3,42,353
14-Sep-2022	₹96.40	₹97.75	₹95.90	₹97.30	-0.92% [-₹0.90]	5,66,432
13-Sep-2022	₹99.55	₹101.00	₹97.45	₹98.20	-0.56% [-₹0.55]	8,64,978
12-Sep-2022	₹98.05	₹104.95	₹97.30	₹98.75	2.23% [₹2.15]	31,92,744
09-Sep-2022	₹98.90	₹99.45	₹96.10	₹96.60	-1.63% [-₹1.60]	2,00,893
08-Sep-2022	₹98.70	₹99.90	₹97.35	₹98.20	0.41% [₹0.40]	2,94,226
07-Sep-2022	₹95.50	₹98.65	₹95.00	₹97.80	2.25% [₹2.15]	3,00,971
06-Sep-2022	₹99.85	₹100.65	₹95.10	₹95.65	-3.48% [-₹3.45]	4,65,734
05-Sep-2022	₹96.75	₹100.00	₹96.75	₹99.10	2.96% [₹2.85]	8,09,414
02-Sep-2022	₹93.25	₹97.85	₹93.25	₹96.25	3.33% [₹3.10]	9,95,551
01-Sep-2022	₹92.15	₹94.40	₹92.05	₹93.15	0.11% [₹0.10]	1,97,095
30-Aug-2022	₹92.00	₹95.25	₹92.00	₹93.05	1.36% [₹1.25]	4,79,019
29-Aug-2022	₹91.00	₹92.35	₹90.50	₹91.80	-2.03% [-₹1.90]	1,99,854
26-Aug-2022	₹93.85	₹95.45	₹93.20	₹93.70	0.54% [₹0.50]	2,49,639
25-Aug-2022	₹92.00	₹94.45	₹91.80	₹93.20	1.86% [₹1.70]	5,07,483
24-Aug-2022	₹90.60	₹91.90	₹89.45	₹91.50	1.33% [₹1.20]	2,34,899
23-Aug-2022	₹87.75	₹91.95	₹87.25	₹90.30	2.85% [₹2.50]	4,97,635
22-Aug-2022	₹92.70	₹92.70	₹86.55	₹87.80	-4.51% [-₹4.15]	4,49,562
19-Aug-2022	₹92.40	₹94.50	₹91.40	₹91.95	-0.11% [-₹0.10]	2,79,250
18-Aug-2022	₹92.20	₹93.35	₹91.10	₹92.05	-0.11% [-₹0.10]	3,80,355
17-Aug-2022	₹94.80	₹96.45	₹91.15	₹92.15	-2.28% [-₹2.15]	6,13,230
16-Aug-2022	₹92.00	₹96.55	₹92.00	₹94.30	2.67% [₹2.45]	2,85,522
12-Aug-2022	₹92.30	₹93.20	₹91.60	₹91.85	-0.38% [-₹0.35]	1,22,571
11-Aug-2022	₹92.55	₹93.60	₹92.10	₹92.20	0.11% [₹0.10]	1,22,668
10-Aug-2022	₹91.65	₹93.85	₹91.55	₹92.10	-4.41% [-₹4.25]	2,92,447
05-Aug-2022	₹94.80	₹95.60	₹94.00	₹94.35	0.05% [₹0.05]	1,38,990
04-Aug-2022	₹95.45	₹95.80	₹91.75	₹94.30	-0.68% [-₹0.65]	1,90,696
03-Aug-2022	₹95.50	₹97.90	₹94.55	₹94.95	-0.89% [-₹0.85]	3,04,301
02-Aug-2022	₹93.80	₹96.90	₹93.20	₹95.80	2.08% [₹1.95]	2,91,484
01-Aug-2022	₹93.30	₹94.75	₹92.50	₹93.85	1.13% [₹1.05]	1,48,211
29-Jul-2022	₹92.70	₹93.35	₹91.80	₹92.80	0.92% [₹0.85]	1,86,345
28-Jul-2022	₹91.90	₹93.15	₹91.45	₹91.95	0.60% [₹0.55]	1,25,708
27-Jul-2022	₹91.30	₹92.15	₹89.60	₹91.40	0.94% [₹0.85]	1,52,509
26-Jul-2022	₹93.65	₹93.70	₹90.10	₹90.55	-2.95% [-₹2.75]	1,70,807
25-Jul-2022	₹95.20	₹95.45	₹92.20	₹93.30	-2.00% [-₹1.90]	2,96,214
22-Jul-2022	₹93.50	₹96.00	₹93.20	₹95.20	2.48% [₹2.30]	3,17,674
21-Jul-2022	₹92.95	₹93.85	₹92.10	₹92.90	0.27% [₹0.25]	1,49,383
20-Jul-2022	₹92.70	₹94.00	₹91.60	₹92.65	0.98% [₹0.90]	3,44,889
19-Jul-2022	₹88.00	₹92.45	₹88.00	₹91.75	4.26% [₹3.75]	3,56,859
18-Jul-2022	₹86.90	₹88.80	₹86.70	₹88.00	1.79% [₹1.55]	1,09,704
15-Jul-2022	₹88.15	₹88.45	₹85.75	₹86.45	-1.71% [-₹1.50]	1,70,064
14-Jul-2022	₹88.85	₹89.25	₹87.00	₹87.95	-1.01% [-₹0.90]	1,47,782
13-Jul-2022	₹88.00	₹92.20	₹88.00	₹88.85	1.31% [₹1.15]	3,79,602
12-Jul-2022	₹86.35	₹88.50	₹86.05	₹87.70	1.15% [₹1.00]	2,15,478
11-Jul-2022	₹85.90	₹88.75	₹85.05	₹86.70	0.58% [₹0.50]	2,88,502
08-Jul-2022	₹86.65	₹89.80	₹85.70	₹86.20	1.00% [₹0.85]	2,86,887
07-Jul-2022	₹84.10	₹85.80	₹83.90	₹85.35	2.03% [₹1.70]	1,83,297
06-Jul-2022	₹83.15	₹84.40	₹78.80	₹83.65	1.15% [₹0.95]	1,64,403
05-Jul-2022	₹83.40	₹84.85	₹82.25	₹82.70	-0.30% [-₹0.25]	1,17,673
04-Jul-2022	₹82.30	₹83.50	₹82.30	₹82.95	1.04% [₹0.85]	91,744
01-Jul-2022	₹84.00	₹84.05	₹80.60	₹82.10	-2.73% [-₹2.30]	3,03,641
30-Jun-2022	₹86.30	₹87.25	₹84.00	₹84.40	-1.69% [-₹1.45]	1,42,378
29-Jun-2022	₹85.40	₹86.45	₹84.45	₹85.85	-0.17% [-₹0.15]	95,298
28-Jun-2022	₹85.20	₹86.90	₹84.25	₹86.00	0.94% [₹0.80]	1,45,739
27-Jun-2022	₹83.00	₹86.65	₹83.00	₹85.20	3.59% [₹2.95]	2,76,892
24-Jun-2022	₹81.35	₹83.10	₹81.00	₹82.25	2.30% [₹1.85]	1,32,190
22-Jun-2022	₹81.90	₹81.90	₹78.30	₹79.50	-2.39% [-₹1.95]	1,75,425
21-Jun-2022	₹79.55	₹82.90	₹77.35	₹81.45	3.56% [₹2.80]	3,18,400
20-Jun-2022	₹85.50	₹85.70	₹76.00	₹78.65	-7.52% [-₹6.40]	4,36,455
17-Jun-2022	₹85.50	₹87.55	₹82.35	₹85.05	-0.47% [-₹0.40]	3,94,151
16-Jun-2022	₹92.50	₹93.40	₹84.35	₹85.45	-6.87% [-₹6.30]	2,52,613
15-Jun-2022	₹91.05	₹92.35	₹91.00	₹91.75	1.33% [₹1.20]	1,23,031
14-Jun-2022	₹91.90	₹92.85	₹90.10	₹90.55	-1.20% [-₹1.10]	1,45,602
13-Jun-2022	₹93.50	₹93.50	₹91.15	₹91.65	-3.07% [-₹2.90]	1,60,647
10-Jun-2022	₹95.00	₹95.70	₹94.20	₹94.55	-1.77% [-₹1.70]	1,61,385
09-Jun-2022	₹96.20	₹97.40	₹95.50	₹96.25	-0.41% [-₹0.40]	2,19,910
08-Jun-2022	₹96.85	₹98.35	₹95.50	₹96.65	0.62% [₹0.60]	2,21,254
07-Jun-2022	₹98.05	₹98.05	₹95.50	₹96.05	-2.44% [-₹2.40]	2,12,276
06-Jun-2022	₹100.05	₹100.80	₹96.10	₹98.45	-1.60% [-₹1.60]	4,79,181
03-Jun-2022	₹98.15	₹103.00	₹97.90	₹100.05	2.67% [₹2.60]	14,92,136
02-Jun-2022	₹96.90	₹98.20	₹96.45	₹97.45	0.62% [₹0.60]	2,47,377
01-Jun-2022	₹95.55	₹98.30	₹95.50	₹96.85	1.89% [₹1.80]	3,81,993
31-May-2022	₹95.60	₹98.50	₹94.60	₹95.05	-0.52% [-₹0.50]	3,19,183
30-May-2022	₹95.05	₹96.50	₹94.40	₹95.55	1.65% [₹1.55]	2,10,924
27-May-2022	₹94.15	₹98.00	₹93.05	₹94.00	0.86% [₹0.80]	5,19,571
26-May-2022	₹94.95	₹95.35	₹90.00	₹93.20	-1.17% [-₹1.10]	4,02,659
25-May-2022	₹97.70	₹98.70	₹94.00	₹94.30	-3.43% [-₹3.35]	1,86,117
24-May-2022	₹98.90	₹99.50	₹97.00	₹97.65	-1.31% [-₹1.30]	1,77,929
23-May-2022	₹98.50	₹101.45	₹96.95	₹98.95	0.15% [₹0.15]	4,81,931
20-May-2022	₹96.15	₹99.50	₹96.05	₹98.80	4.05% [₹3.85]	4,15,526
19-May-2022	₹96.70	₹97.55	₹94.10	₹94.95	-4.57% [-₹4.55]	2,84,864
18-May-2022	₹99.10	₹101.70	₹98.50	₹99.50	0.76% [₹0.75]	7,28,001
17-May-2022	₹95.20	₹100.20	₹95.20	₹98.75	4.28% [₹4.05]	7,41,384
16-May-2022	₹95.00	₹97.00	₹93.15	₹94.70	0.21% [₹0.20]	2,28,638
13-May-2022	₹93.05	₹97.60	₹93.05	₹94.50	2.66% [₹2.45]	4,05,147
12-May-2022	₹94.50	₹94.50	₹91.10	₹92.05	-3.76% [-₹3.60]	3,13,596
11-May-2022	₹98.05	₹101.25	₹93.65	₹95.65	-2.45% [-₹2.40]	4,32,302
10-May-2022	₹101.70	₹106.00	₹95.05	₹98.05	-3.59% [-₹3.65]	5,94,378
09-May-2022	₹104.70	₹104.70	₹100.45	₹101.70	-2.87% [-₹3.00]	2,39,333
06-May-2022	₹106.60	₹107.50	₹104.20	₹104.70	-2.79% [-₹3.00]	3,11,346
05-May-2022	₹109.10	₹110.20	₹107.00	₹107.70	-0.65% [-₹0.70]	2,13,696
04-May-2022	₹112.95	₹114.00	₹107.20	₹108.40	-2.87% [-₹3.20]	3,80,564
02-May-2022	₹109.00	₹114.00	₹108.10	₹111.60	1.27% [₹1.40]	5,44,087
29-Apr-2022	₹109.30	₹114.30	₹109.30	₹110.20	1.24% [₹1.35]	4,54,980
28-Apr-2022	₹110.15	₹111.40	₹105.50	₹108.85	-0.73% [-₹0.80]	3,19,233
27-Apr-2022	₹111.00	₹112.45	₹108.45	₹109.65	-2.75% [-₹3.10]	3,64,651
26-Apr-2022	₹112.90	₹113.80	₹112.15	₹112.75	0.85% [₹0.95]	2,29,307
25-Apr-2022	₹112.00	₹113.95	₹110.50	₹111.80	-2.40% [-₹2.75]	3,77,079
22-Apr-2022	₹115.00	₹117.90	₹114.00	₹114.55	-0.61% [-₹0.70]	4,75,481
21-Apr-2022	₹117.60	₹117.60	₹113.90	₹115.25	-1.24% [-₹1.45]	3,58,733
20-Apr-2022	₹115.20	₹119.85	₹115.20	₹116.70	1.39% [₹1.60]	11,47,926
19-Apr-2022	₹107.95	₹119.70	₹107.95	₹115.10	7.17% [₹7.70]	22,06,521
18-Apr-2022	₹108.90	₹108.90	₹106.15	₹107.40	-1.56% [-₹1.70]	1,70,984
13-Apr-2022	₹110.00	₹111.65	₹108.70	₹109.10	0.00% [₹0.00]	2,17,659
12-Apr-2022	₹113.40	₹114.30	₹107.60	₹109.10	-3.79% [-₹4.30]	3,71,104
11-Apr-2022	₹112.90	₹114.20	₹112.65	₹113.40	0.98% [₹1.10]	2,28,562
08-Apr-2022	₹112.30	₹113.70	₹111.75	₹112.30	0.58% [₹0.65]	3,28,992
07-Apr-2022	₹113.70	₹115.45	₹110.70	₹111.65	-1.41% [-₹1.60]	4,56,118
06-Apr-2022	₹111.00	₹115.95	₹110.55	₹113.25	1.21% [₹1.35]	6,24,924
05-Apr-2022	₹109.90	₹113.80	₹109.35	₹111.90	2.19% [₹2.40]	9,29,857
04-Apr-2022	₹109.75	₹111.75	₹109.00	₹109.50	0.55% [₹0.60]	4,83,335
01-Apr-2022	₹101.90	₹110.45	₹101.85	₹108.90	7.88% [₹7.95]	9,19,919
31-Mar-2022	₹102.50	₹103.80	₹100.35	₹100.95	-1.03% [-₹1.05]	3,46,923
30-Mar-2022	₹103.00	₹106.00	₹101.50	₹102.00	-0.05% [-₹0.05]	4,79,184
29-Mar-2022	₹105.00	₹105.65	₹101.00	₹102.05	-1.78% [-₹1.85]	5,01,896
28-Mar-2022	₹106.00	₹106.00	₹102.80	₹103.90	-2.40% [-₹2.55]	5,13,939
25-Mar-2022	₹108.45	₹109.00	₹106.00	₹106.45	-1.16% [-₹1.25]	3,06,552
24-Mar-2022	₹105.55	₹108.80	₹105.55	₹107.70	0.80% [₹0.85]	3,35,990
23-Mar-2022	₹108.80	₹111.20	₹106.10	₹106.85	-0.42% [-₹0.45]	7,39,635
22-Mar-2022	₹105.10	₹110.70	₹105.00	₹107.30	2.04% [₹2.15]	12,73,839
21-Mar-2022	₹104.00	₹107.00	₹103.90	₹105.15	1.25% [₹1.30]	4,12,098
17-Mar-2022	₹104.95	₹106.15	₹103.50	₹103.85	0.00% [₹0.00]	3,27,659
16-Mar-2022	₹104.60	₹106.25	₹103.30	₹103.85	0.19% [₹0.20]	1,88,591
15-Mar-2022	₹103.80	₹107.50	₹103.00	₹103.65	0.34% [₹0.35]	5,63,100
14-Mar-2022	₹106.00	₹106.55	₹102.55	₹103.30	-2.27% [-₹2.40]	2,77,296
11-Mar-2022	₹102.25	₹107.00	₹101.30	₹105.70	3.53% [₹3.60]	3,59,627
10-Mar-2022	₹103.50	₹104.50	₹101.30	₹102.10	0.54% [₹0.55]	2,99,968
09-Mar-2022	₹102.00	₹102.20	₹100.15	₹101.55	1.35% [₹1.35]	3,11,074
08-Mar-2022	₹97.55	₹100.70	₹97.55	₹100.20	2.51% [₹2.45]	2,38,147
04-Mar-2022	₹103.85	₹104.30	₹100.40	₹100.85	-2.84% [-₹2.95]	3,08,083
03-Mar-2022	₹105.80	₹106.25	₹103.00	₹103.80	0.44% [₹0.45]	2,75,242
02-Mar-2022	₹104.00	₹106.70	₹102.25	₹103.35	-1.20% [-₹1.25]	3,57,425
28-Feb-2022	₹102.00	₹106.50	₹98.20	₹104.60	2.25% [₹2.30]	5,22,259
25-Feb-2022	₹94.10	₹105.00	₹94.10	₹102.30	11.44% [₹10.50]	5,63,634
24-Feb-2022	₹99.00	₹101.00	₹88.10	₹91.80	-9.65% [-₹9.80]	9,91,315
23-Feb-2022	₹100.85	₹103.90	₹100.60	₹101.60	1.30% [₹1.30]	2,58,146
22-Feb-2022	₹100.35	₹102.00	₹98.85	₹100.30	-2.95% [-₹3.05]	2,66,665
21-Feb-2022	₹105.00	₹106.90	₹102.95	₹103.35	-2.59% [-₹2.75]	2,22,571
18-Feb-2022	₹107.25	₹109.40	₹105.25	₹106.10	-2.03% [-₹2.20]	1,73,538
17-Feb-2022	₹110.40	₹111.85	₹107.85	₹108.30	-1.50% [-₹1.65]	1,89,988
16-Feb-2022	₹109.40	₹113.15	₹109.00	₹109.95	1.43% [₹1.55]	3,32,086
15-Feb-2022	₹107.00	₹109.25	₹103.55	₹108.40	2.90% [₹3.05]	3,60,102
14-Feb-2022	₹109.70	₹110.00	₹104.00	₹105.35	-5.64% [-₹6.30]	3,89,720
11-Feb-2022	₹116.00	₹118.25	₹110.45	₹111.65	-4.25% [-₹4.95]	5,84,843
10-Feb-2022	₹118.70	₹118.95	₹115.50	₹116.60	-1.31% [-₹1.55]	4,32,358
09-Feb-2022	₹120.00	₹120.90	₹117.70	₹118.15	-1.21% [-₹1.45]	2,84,281
08-Feb-2022	₹118.15	₹121.70	₹116.00	₹119.60	2.00% [₹2.35]	6,31,742
07-Feb-2022	₹117.00	₹118.90	₹114.25	₹117.25	-0.21% [-₹0.25]	3,10,527
04-Feb-2022	₹117.20	₹119.40	₹116.35	₹117.50	0.69% [₹0.80]	2,86,792
03-Feb-2022	₹115.50	₹119.45	₹115.15	₹116.70	1.52% [₹1.75]	6,24,385
02-Feb-2022	₹111.20	₹115.70	₹111.20	₹114.95	4.22% [₹4.65]	5,72,683
01-Feb-2022	₹109.25	₹111.15	₹108.70	₹110.30	1.85% [₹2.00]	3,68,841
31-Jan-2022	₹109.00	₹110.80	₹107.40	₹108.30	0.37% [₹0.40]	3,93,026
28-Jan-2022	₹110.50	₹115.25	₹106.15	₹107.90	-1.60% [-₹1.75]	7,94,615
27-Jan-2022	₹108.55	₹111.00	₹107.70	₹109.65	0.23% [₹0.25]	3,31,409
25-Jan-2022	₹107.25	₹112.30	₹106.85	₹109.40	0.97% [₹1.05]	4,66,898
24-Jan-2022	₹116.00	₹116.80	₹107.30	₹108.35	-7.12% [-₹8.30]	6,16,639
21-Jan-2022	₹118.35	₹120.45	₹114.80	₹116.65	-1.44% [-₹1.70]	4,39,346
20-Jan-2022	₹121.50	₹124.70	₹117.30	₹118.35	-1.95% [-₹2.35]	8,60,536
19-Jan-2022	₹118.45	₹121.50	₹115.20	₹120.70	2.55% [₹3.00]	4,72,590
18-Jan-2022	₹120.80	₹121.30	₹116.80	₹117.70	-2.04% [-₹2.45]	3,51,774
17-Jan-2022	₹120.45	₹122.40	₹120.00	₹120.15	-0.17% [-₹0.20]	3,75,007
14-Jan-2022	₹120.95	₹123.05	₹120.05	₹120.35	-1.55% [-₹1.90]	3,42,579
13-Jan-2022	₹120.90	₹125.90	₹117.50	₹122.25	1.41% [₹1.70]	13,65,467
12-Jan-2022	₹117.05	₹124.80	₹116.60	₹120.55	3.34% [₹3.90]	13,37,385
11-Jan-2022	₹120.75	₹121.40	₹116.15	₹116.65	-2.87% [-₹3.45]	6,38,374
10-Jan-2022	₹119.10	₹122.85	₹118.40	₹120.10	1.82% [₹2.15]	11,48,608
07-Jan-2022	₹110.75	₹122.90	₹110.00	₹117.95	7.32% [₹8.05]	28,39,665
06-Jan-2022	₹110.60	₹111.00	₹108.70	₹109.90	-1.21% [-₹1.35]	3,41,193
05-Jan-2022	₹110.85	₹113.85	₹109.10	₹111.25	0.36% [₹0.40]	3,24,586
04-Jan-2022	₹111.70	₹113.00	₹110.50	₹110.85	0.05% [₹0.05]	2,93,244
03-Jan-2022	₹112.50	₹113.85	₹110.00	₹110.80	-0.76% [-₹0.85]	3,65,745
31-Dec-2021	₹112.10	₹113.75	₹110.85	₹111.65	-0.13% [-₹0.15]	1,94,569
30-Dec-2021	₹112.75	₹116.00	₹110.80	₹111.80	-0.49% [-₹0.55]	4,35,404
29-Dec-2021	₹112.00	₹113.60	₹111.10	₹112.35	0.31% [₹0.35]	1,64,643
28-Dec-2021	₹109.85	₹113.15	₹109.80	₹112.00	2.61% [₹2.85]	2,17,838
27-Dec-2021	₹108.15	₹110.35	₹106.10	₹109.15	0.65% [₹0.70]	3,14,258
24-Dec-2021	₹111.90	₹112.25	₹108.00	₹108.45	-2.08% [-₹2.30]	2,96,808
23-Dec-2021	₹112.10	₹114.90	₹110.05	₹110.75	-1.12% [-₹1.25]	3,96,397
22-Dec-2021	₹106.50	₹112.50	₹106.45	₹112.00	5.71% [₹6.05]	3,19,633
21-Dec-2021	₹105.50	₹107.95	₹105.25	₹105.95	2.37% [₹2.45]	1,76,281
20-Dec-2021	₹108.50	₹108.50	₹102.00	₹103.50	-5.22% [-₹5.70]	2,96,630
17-Dec-2021	₹113.05	₹113.05	₹108.45	₹109.20	-3.02% [-₹3.40]	2,23,374
16-Dec-2021	₹115.25	₹116.15	₹111.90	₹112.60	-1.57% [-₹1.80]	1,89,266
15-Dec-2021	₹113.00	₹116.90	₹113.00	₹114.40	0.39% [₹0.45]	1,58,019
14-Dec-2021	₹115.65	₹116.10	₹111.00	₹113.95	-1.56% [-₹1.80]	2,99,644
13-Dec-2021	₹117.55	₹118.30	₹115.00	₹115.75	-0.77% [-₹0.90]	2,51,769
10-Dec-2021	₹114.90	₹119.70	₹114.50	₹116.65	2.10% [₹2.40]	7,27,348
09-Dec-2021	₹115.00	₹115.10	₹113.50	₹114.25	-0.04% [-₹0.05]	1,80,024
08-Dec-2021	₹111.30	₹116.65	₹111.25	₹114.30	3.63% [₹4.00]	5,95,989
07-Dec-2021	₹109.05	₹111.50	₹108.30	₹110.30	2.27% [₹2.45]	2,48,797
06-Dec-2021	₹110.30	₹110.30	₹107.05	₹107.85	-2.22% [-₹2.45]	2,79,119
03-Dec-2021	₹110.10	₹115.10	₹109.40	₹110.30	0.09% [₹0.10]	5,25,366
02-Dec-2021	₹111.00	₹111.30	₹108.85	₹110.20	-0.41% [-₹0.45]	2,23,107
01-Dec-2021	₹108.00	₹111.90	₹106.80	₹110.65	2.88% [₹3.10]	3,99,422