Bharat Petroleum Corporation Limited [BPCL]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹344.90

High : ₹346.40

Low : ₹340.95

Close : ₹344.30
1.31% [₹4.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	348.07	Sell
Simple Moving Average (21)	336.85	Buy
Simple Moving Average (25)	333.99	Buy
Simple Moving Average (50)	334.76	Buy
Simple Moving Average (100)	333.06	Buy
Simple Moving Average (200)	326.12	Buy

Name	Value	Action
Exponential Moving Average (9)	343.63	Buy
Exponential Moving Average (21)	339.69	Buy
Exponential Moving Average (25)	338.73	Buy
Exponential Moving Average (50)	335.78	Buy
Exponential Moving Average (100)	333.27	Buy
Exponential Moving Average (200)	336.90	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	347.30	-	-
R3	352.27	349.33	345.80	352.47	-
R2	349.33	347.25	345.30	349.44	-
R1	346.82	345.97	344.80	347.02	345.35
P	343.88	343.88	343.88	343.99	343.15
S1	341.37	341.80	343.80	341.57	339.90
S2	338.43	340.52	343.30	349.44	-
S3	335.92	338.43	342.80	336.12	-
S4	-	-	341.30	-	-

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

NIFTY Oil & Gas

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹344.90	₹346.40	₹340.95	₹344.30	1.31% [₹4.45]	50,68,755
29-Mar-2023	₹340.00	₹342.40	₹336.30	₹339.85	0.00% [₹0.00]	29,85,920
28-Mar-2023	₹342.00	₹342.90	₹335.35	₹339.85	-1.45% [-₹5.00]	34,27,158
27-Mar-2023	₹344.10	₹346.90	₹342.70	₹344.85	-0.16% [-₹0.55]	21,22,963
24-Mar-2023	₹347.90	₹349.75	₹344.00	₹345.40	-0.85% [-₹2.95]	29,37,744
23-Mar-2023	₹350.00	₹351.65	₹347.50	₹348.35	-0.98% [-₹3.45]	25,73,088
22-Mar-2023	₹358.30	₹359.00	₹350.75	₹351.80	-1.88% [-₹6.75]	59,67,027
21-Mar-2023	₹360.20	₹361.60	₹355.75	₹358.55	-0.31% [-₹1.10]	51,25,281
20-Mar-2023	₹354.85	₹361.00	₹350.50	₹359.65	2.35% [₹8.25]	92,46,173
17-Mar-2023	₹351.00	₹354.95	₹345.45	₹351.40	0.14% [₹0.50]	1,16,94,506
16-Mar-2023	₹335.00	₹352.75	₹334.15	₹350.90	6.24% [₹20.60]	1,82,87,315
15-Mar-2023	₹329.00	₹333.40	₹327.35	₹330.30	1.26% [₹4.10]	27,55,973
14-Mar-2023	₹324.20	₹328.90	₹321.85	₹326.20	1.12% [₹3.60]	29,47,326
13-Mar-2023	₹326.00	₹326.60	₹321.25	₹322.60	-1.06% [-₹3.45]	19,55,447
10-Mar-2023	₹325.00	₹327.90	₹320.55	₹326.05	0.37% [₹1.20]	17,58,519
09-Mar-2023	₹326.10	₹326.90	₹323.55	₹324.85	-0.38% [-₹1.25]	19,47,766
08-Mar-2023	₹323.95	₹327.45	₹322.80	₹326.10	0.48% [₹1.55]	23,92,531
06-Mar-2023	₹322.40	₹326.50	₹321.15	₹324.55	0.98% [₹3.15]	18,14,962
03-Mar-2023	₹322.70	₹323.90	₹320.25	₹321.40	0.11% [₹0.35]	21,13,101
02-Mar-2023	₹316.70	₹321.85	₹314.50	₹321.05	1.63% [₹5.15]	33,84,360
01-Mar-2023	₹316.80	₹321.00	₹315.55	₹315.90	-0.46% [-₹1.45]	34,95,717
28-Feb-2023	₹317.15	₹321.65	₹314.05	₹317.35	-0.97% [-₹3.10]	39,26,329
27-Feb-2023	₹318.20	₹321.15	₹314.65	₹320.45	0.91% [₹2.90]	19,81,001
24-Feb-2023	₹320.80	₹322.15	₹316.60	₹317.55	-0.94% [-₹3.00]	18,97,377
23-Feb-2023	₹322.00	₹323.65	₹318.00	₹320.55	0.03% [₹0.10]	27,45,391
22-Feb-2023	₹322.50	₹323.00	₹316.20	₹320.45	-0.87% [-₹2.80]	40,89,274
21-Feb-2023	₹326.95	₹328.55	₹322.15	₹323.25	-0.89% [-₹2.90]	14,81,249
20-Feb-2023	₹332.85	₹333.45	₹325.95	₹326.15	-1.67% [-₹5.55]	17,73,126
17-Feb-2023	₹325.70	₹333.00	₹325.55	₹331.70	1.84% [₹6.00]	33,51,189
16-Feb-2023	₹331.15	₹333.15	₹323.80	₹325.70	-1.65% [-₹5.45]	37,53,835
15-Feb-2023	₹331.15	₹332.65	₹328.50	₹331.15	0.00% [₹0.00]	17,64,650
14-Feb-2023	₹333.00	₹334.75	₹330.50	₹331.15	-1.12% [-₹3.75]	11,92,673
13-Feb-2023	₹334.00	₹337.70	₹332.05	₹334.90	0.27% [₹0.90]	17,93,783
10-Feb-2023	₹334.10	₹335.80	₹331.55	₹334.00	0.09% [₹0.30]	12,75,841
09-Feb-2023	₹332.10	₹337.70	₹331.35	₹333.70	-0.15% [-₹0.50]	21,37,703
08-Feb-2023	₹331.80	₹335.80	₹329.05	₹334.20	0.62% [₹2.05]	12,49,590
07-Feb-2023	₹334.00	₹336.20	₹331.55	₹332.15	-0.48% [-₹1.60]	17,40,354
06-Feb-2023	₹324.05	₹334.65	₹324.05	₹333.75	2.16% [₹7.05]	33,05,900
03-Feb-2023	₹331.95	₹332.75	₹322.20	₹326.70	-1.66% [-₹5.50]	28,26,909
02-Feb-2023	₹334.50	₹336.00	₹329.50	₹332.20	-0.75% [-₹2.50]	45,14,664
01-Feb-2023	₹343.25	₹344.70	₹330.00	₹334.70	-2.49% [-₹8.55]	41,79,113
31-Jan-2023	₹342.95	₹351.50	₹341.25	₹343.25	2.43% [₹8.15]	89,94,162
30-Jan-2023	₹336.90	₹339.25	₹332.30	₹335.10	-0.43% [-₹1.45]	31,97,605
27-Jan-2023	₹346.90	₹349.55	₹331.50	₹336.55	-2.94% [-₹10.20]	26,25,951
25-Jan-2023	₹348.70	₹350.50	₹345.70	₹346.75	-0.63% [-₹2.20]	19,33,197
24-Jan-2023	₹350.00	₹352.45	₹347.85	₹348.95	-0.19% [-₹0.65]	23,76,171
23-Jan-2023	₹347.00	₹350.00	₹345.95	₹349.60	0.94% [₹3.25]	16,81,375
20-Jan-2023	₹349.20	₹351.00	₹345.55	₹346.35	-0.94% [-₹3.30]	19,96,775
19-Jan-2023	₹345.95	₹349.90	₹344.00	₹349.65	1.04% [₹3.60]	16,39,556
18-Jan-2023	₹348.80	₹349.30	₹342.90	₹346.05	-0.67% [-₹2.35]	20,49,790
17-Jan-2023	₹350.70	₹351.35	₹345.45	₹348.40	-0.16% [-₹0.55]	17,38,783
16-Jan-2023	₹352.00	₹352.40	₹344.10	₹348.95	-0.33% [-₹1.15]	28,49,149
13-Jan-2023	₹345.40	₹351.15	₹342.05	₹350.10	1.46% [₹5.05]	27,16,850
12-Jan-2023	₹353.95	₹353.95	₹343.40	₹345.05	-2.11% [-₹7.45]	29,31,836
11-Jan-2023	₹348.85	₹358.00	₹345.85	₹352.50	1.48% [₹5.15]	71,74,012
10-Jan-2023	₹348.00	₹349.00	₹343.20	₹347.35	0.17% [₹0.60]	23,81,481
09-Jan-2023	₹347.85	₹349.35	₹345.10	₹346.75	0.59% [₹2.05]	22,59,718
06-Jan-2023	₹342.00	₹346.55	₹340.25	₹344.70	0.69% [₹2.35]	36,82,205
05-Jan-2023	₹337.00	₹342.95	₹335.60	₹342.35	1.80% [₹6.05]	37,14,145
04-Jan-2023	₹338.55	₹340.80	₹334.15	₹336.30	-0.16% [-₹0.55]	29,24,237
03-Jan-2023	₹333.85	₹338.00	₹331.60	₹336.85	0.90% [₹3.00]	26,32,326
02-Jan-2023	₹330.05	₹334.70	₹327.55	₹333.85	1.01% [₹3.35]	22,02,793
30-Dec-2022	₹328.00	₹333.00	₹327.55	₹330.50	1.01% [₹3.30]	20,99,564
29-Dec-2022	₹324.10	₹328.00	₹320.15	₹327.20	0.96% [₹3.10]	30,97,556
28-Dec-2022	₹326.00	₹326.60	₹322.15	₹324.10	-0.58% [-₹1.90]	47,40,777
27-Dec-2022	₹325.40	₹328.30	₹322.70	₹326.00	0.28% [₹0.90]	14,09,537
26-Dec-2022	₹323.00	₹328.40	₹322.15	₹325.10	0.00% [₹0.00]	16,88,781
23-Dec-2022	₹325.00	₹328.90	₹322.15	₹325.10	-0.85% [-₹2.80]	29,01,038
22-Dec-2022	₹334.00	₹335.90	₹324.70	₹327.90	-1.86% [-₹6.20]	30,67,948
21-Dec-2022	₹341.00	₹342.95	₹332.10	₹334.10	-1.81% [-₹6.15]	25,85,450
20-Dec-2022	₹341.65	₹342.10	₹334.25	₹340.25	-0.31% [-₹1.05]	28,07,156
19-Dec-2022	₹342.45	₹343.95	₹335.70	₹341.30	-0.13% [-₹0.45]	27,22,115
16-Dec-2022	₹349.15	₹351.00	₹340.80	₹341.75	-2.12% [-₹7.40]	47,40,663
15-Dec-2022	₹348.75	₹351.45	₹346.00	₹349.15	0.11% [₹0.40]	29,54,406
14-Dec-2022	₹346.70	₹350.80	₹345.70	₹348.75	0.75% [₹2.60]	48,17,925
13-Dec-2022	₹349.00	₹349.00	₹345.10	₹346.15	-0.82% [-₹2.85]	38,75,485
12-Dec-2022	₹337.95	₹349.85	₹334.60	₹349.00	3.12% [₹10.55]	67,38,965
09-Dec-2022	₹340.00	₹340.00	₹334.85	₹338.45	0.80% [₹2.70]	51,96,173
08-Dec-2022	₹336.75	₹337.30	₹332.55	₹335.75	0.42% [₹1.40]	26,10,226
07-Dec-2022	₹330.75	₹337.00	₹330.50	₹334.35	1.77% [₹5.80]	71,64,298
06-Dec-2022	₹339.90	₹341.10	₹328.10	₹328.55	-2.91% [-₹9.85]	50,25,573
05-Dec-2022	₹340.90	₹341.80	₹337.50	₹338.40	-0.79% [-₹2.70]	24,88,273
02-Dec-2022	₹339.50	₹343.35	₹338.30	₹341.10	0.74% [₹2.50]	27,97,809
01-Dec-2022	₹342.00	₹343.75	₹337.05	₹338.60	-0.75% [-₹2.55]	21,44,667
30-Nov-2022	₹339.05	₹343.75	₹335.80	₹341.15	0.62% [₹2.10]	50,14,866
29-Nov-2022	₹341.50	₹342.35	₹336.20	₹339.05	-0.50% [-₹1.70]	50,27,834
28-Nov-2022	₹327.00	₹341.90	₹327.00	₹340.75	5.02% [₹16.30]	1,32,09,249
25-Nov-2022	₹321.00	₹326.25	₹316.40	₹324.45	1.07% [₹3.45]	42,96,778
24-Nov-2022	₹311.45	₹322.00	₹310.55	₹321.00	3.50% [₹10.85]	84,57,461
23-Nov-2022	₹306.10	₹310.75	₹306.10	₹310.15	1.08% [₹3.30]	28,56,730
22-Nov-2022	₹310.25	₹311.35	₹305.75	₹306.85	-1.11% [-₹3.45]	37,35,515
21-Nov-2022	₹305.65	₹310.95	₹304.30	₹310.30	2.04% [₹6.20]	38,35,853
18-Nov-2022	₹306.75	₹306.75	₹302.40	₹304.10	-0.36% [-₹1.10]	20,32,860
17-Nov-2022	₹307.00	₹307.80	₹304.55	₹305.20	-0.41% [-₹1.25]	19,08,123
14-Nov-2022	₹309.50	₹310.00	₹307.05	₹307.65	-0.40% [-₹1.25]	13,00,007
11-Nov-2022	₹307.05	₹310.55	₹305.45	₹308.90	1.11% [₹3.40]	22,90,032
10-Nov-2022	₹306.00	₹307.95	₹304.20	₹305.50	-0.44% [-₹1.35]	13,97,871
09-Nov-2022	₹311.10	₹311.85	₹305.95	₹306.85	-0.94% [-₹2.90]	27,90,297
07-Nov-2022	₹302.50	₹310.15	₹302.00	₹309.75	2.79% [₹8.40]	38,66,221
04-Nov-2022	₹305.55	₹305.55	₹298.80	₹301.35	-1.23% [-₹3.75]	38,39,115
03-Nov-2022	₹305.20	₹307.70	₹303.50	₹305.10	-0.03% [-₹0.10]	22,94,074
31-Oct-2022	₹304.85	₹306.00	₹301.40	₹303.65	0.12% [₹0.35]	40,84,060
27-Oct-2022	₹302.60	₹306.60	₹302.55	₹305.60	0.99% [₹3.00]	33,84,803
25-Oct-2022	₹301.70	₹305.00	₹297.35	₹302.60	0.62% [₹1.85]	28,42,331
24-Oct-2022	₹300.00	₹301.75	₹299.55	₹300.75	0.80% [₹2.40]	3,92,995
20-Oct-2022	₹292.10	₹299.00	₹288.05	₹297.10	1.69% [₹4.95]	51,30,561
19-Oct-2022	₹297.15	₹298.95	₹291.75	₹292.15	-1.22% [-₹3.60]	30,14,752
18-Oct-2022	₹298.05	₹298.30	₹294.05	₹295.75	-0.27% [-₹0.80]	32,87,463
17-Oct-2022	₹297.90	₹299.35	₹291.55	₹296.55	-0.44% [-₹1.30]	26,72,321
14-Oct-2022	₹303.00	₹305.00	₹297.10	₹297.85	-0.82% [-₹2.45]	25,77,730
13-Oct-2022	₹304.05	₹305.25	₹299.50	₹300.30	-0.73% [-₹2.20]	30,29,077
12-Oct-2022	₹301.05	₹309.25	₹299.35	₹302.50	0.92% [₹2.75]	73,95,855
11-Oct-2022	₹306.20	₹306.20	₹299.15	₹299.75	-1.61% [-₹4.90]	26,52,669
10-Oct-2022	₹306.00	₹306.60	₹302.10	₹304.65	-0.89% [-₹2.75]	23,65,616
07-Oct-2022	₹310.20	₹310.90	₹306.20	₹307.40	-1.52% [-₹4.75]	32,18,419
06-Oct-2022	₹313.05	₹314.80	₹309.40	₹312.15	0.22% [₹0.70]	34,86,803
04-Oct-2022	₹311.00	₹314.20	₹310.25	₹311.45	0.86% [₹2.65]	21,33,260
03-Oct-2022	₹306.35	₹311.25	₹304.80	₹308.80	1.31% [₹4.00]	35,42,201
30-Sep-2022	₹303.60	₹308.90	₹300.85	₹304.80	0.51% [₹1.55]	55,91,273
29-Sep-2022	₹307.55	₹308.75	₹302.50	₹303.25	-0.90% [-₹2.75]	32,66,251
28-Sep-2022	₹310.00	₹310.00	₹305.20	₹306.00	-1.50% [-₹4.65]	22,25,544
26-Sep-2022	₹312.00	₹315.95	₹302.90	₹304.90	-2.26% [-₹7.05]	54,67,239
23-Sep-2022	₹315.50	₹316.80	₹311.00	₹311.95	-1.23% [-₹3.90]	27,58,380
22-Sep-2022	₹319.00	₹319.95	₹313.20	₹315.85	-1.31% [-₹4.20]	26,76,770
21-Sep-2022	₹323.50	₹324.00	₹318.30	₹320.05	-0.88% [-₹2.85]	22,53,666
20-Sep-2022	₹322.55	₹326.90	₹321.85	₹322.90	0.62% [₹2.00]	27,95,700
19-Sep-2022	₹322.95	₹324.70	₹319.05	₹320.90	-0.12% [-₹0.40]	27,36,853
16-Sep-2022	₹331.40	₹331.60	₹320.15	₹321.30	-3.05% [-₹10.10]	59,68,723
15-Sep-2022	₹336.75	₹339.00	₹330.35	₹331.40	-1.41% [-₹4.75]	24,96,619
14-Sep-2022	₹335.70	₹340.80	₹335.35	₹336.15	-1.44% [-₹4.90]	34,31,557
13-Sep-2022	₹343.05	₹345.60	₹340.05	₹341.05	-0.45% [-₹1.55]	51,75,542
12-Sep-2022	₹338.50	₹345.00	₹338.20	₹342.60	1.21% [₹4.10]	27,03,189
09-Sep-2022	₹341.50	₹341.55	₹336.05	₹338.50	-0.40% [-₹1.35]	34,67,131
08-Sep-2022	₹330.00	₹340.85	₹329.65	₹339.85	3.98% [₹13.00]	86,67,708
07-Sep-2022	₹323.35	₹328.00	₹321.85	₹326.85	0.80% [₹2.60]	27,64,730
06-Sep-2022	₹326.00	₹326.45	₹321.05	₹324.25	-0.15% [-₹0.50]	25,49,764
05-Sep-2022	₹322.00	₹325.10	₹321.25	₹324.75	0.87% [₹2.80]	23,92,289
02-Sep-2022	₹332.50	₹334.10	₹320.50	₹321.95	-2.84% [-₹9.40]	48,39,625
01-Sep-2022	₹325.50	₹333.00	₹324.20	₹331.35	0.82% [₹2.70]	33,70,831
30-Aug-2022	₹326.25	₹329.90	₹326.20	₹328.65	0.75% [₹2.45]	31,69,631
29-Aug-2022	₹325.00	₹327.70	₹323.05	₹326.20	-0.88% [-₹2.90]	16,25,013
26-Aug-2022	₹333.90	₹333.90	₹328.30	₹329.10	-0.21% [-₹0.70]	20,63,732
25-Aug-2022	₹330.00	₹335.00	₹328.30	₹329.80	0.08% [₹0.25]	32,10,494
24-Aug-2022	₹333.00	₹334.20	₹328.05	₹329.55	-1.24% [-₹4.15]	25,94,074
23-Aug-2022	₹330.95	₹334.95	₹330.60	₹333.70	0.01% [₹0.05]	15,59,158
22-Aug-2022	₹337.15	₹337.45	₹331.80	₹333.65	-1.36% [-₹4.60]	21,13,978
19-Aug-2022	₹342.45	₹343.25	₹337.00	₹338.25	-2.54% [-₹8.80]	37,31,688
18-Aug-2022	₹353.55	₹353.55	₹345.45	₹347.05	-1.73% [-₹6.10]	35,59,485
17-Aug-2022	₹347.60	₹355.25	₹347.00	₹353.15	2.10% [₹7.25]	70,73,400
16-Aug-2022	₹334.45	₹347.25	₹333.05	₹345.90	3.59% [₹12.00]	53,60,640
12-Aug-2022	₹328.35	₹334.45	₹327.80	₹333.90	1.69% [₹5.55]	26,42,970
11-Aug-2022	₹329.95	₹331.60	₹327.20	₹328.35	0.02% [₹0.05]	16,88,595
10-Aug-2022	₹327.30	₹330.25	₹326.00	₹328.30	0.81% [₹2.65]	28,71,689
05-Aug-2022	₹335.00	₹337.25	₹332.20	₹336.40	0.73% [₹2.45]	25,57,623
04-Aug-2022	₹336.90	₹337.75	₹329.70	₹333.95	0.01% [₹0.05]	25,11,918
03-Aug-2022	₹335.15	₹337.35	₹330.30	₹333.90	-0.37% [-₹1.25]	20,39,665
02-Aug-2022	₹335.50	₹341.50	₹332.30	₹335.15	0.30% [₹1.00]	38,31,736
01-Aug-2022	₹331.00	₹335.20	₹327.80	₹334.15	1.17% [₹3.85]	31,10,792
29-Jul-2022	₹327.05	₹331.15	₹325.20	₹330.30	1.30% [₹4.25]	48,02,883
28-Jul-2022	₹321.85	₹328.90	₹321.85	₹326.05	0.45% [₹1.45]	34,66,765
27-Jul-2022	₹318.00	₹325.05	₹317.55	₹324.60	1.93% [₹6.15]	32,57,432
26-Jul-2022	₹316.85	₹319.15	₹314.15	₹318.45	0.41% [₹1.30]	21,98,632
25-Jul-2022	₹320.30	₹320.90	₹315.55	₹317.15	-0.98% [-₹3.15]	32,64,614
22-Jul-2022	₹325.20	₹325.40	₹318.55	₹320.30	-0.74% [-₹2.40]	31,46,589
21-Jul-2022	₹317.95	₹324.00	₹316.00	₹322.70	1.77% [₹5.60]	36,49,172
20-Jul-2022	₹319.40	₹320.85	₹316.25	₹317.10	0.17% [₹0.55]	33,61,785
19-Jul-2022	₹314.90	₹317.80	₹312.50	₹316.55	0.24% [₹0.75]	25,04,515
18-Jul-2022	₹313.50	₹316.25	₹309.65	₹315.80	1.19% [₹3.70]	35,14,880
15-Jul-2022	₹308.00	₹313.15	₹306.10	₹312.10	1.94% [₹5.95]	50,12,177
14-Jul-2022	₹311.00	₹312.70	₹304.15	₹306.15	-1.40% [-₹4.35]	59,17,691
13-Jul-2022	₹312.00	₹315.40	₹309.50	₹310.50	0.60% [₹1.85]	48,22,921
12-Jul-2022	₹315.00	₹315.50	₹308.05	₹308.65	-2.30% [-₹7.25]	53,45,351
11-Jul-2022	₹326.35	₹326.35	₹315.50	₹315.90	-2.89% [-₹9.40]	59,15,421
08-Jul-2022	₹330.00	₹332.25	₹324.50	₹325.30	-1.24% [-₹4.10]	25,17,327
07-Jul-2022	₹324.90	₹330.00	₹323.10	₹329.40	2.52% [₹8.10]	46,39,907
06-Jul-2022	₹316.60	₹322.00	₹315.50	₹321.30	2.62% [₹8.20]	41,76,932
05-Jul-2022	₹317.80	₹321.35	₹312.15	₹313.10	-1.03% [-₹3.25]	30,69,304
04-Jul-2022	₹316.10	₹318.45	₹312.65	₹316.35	-0.63% [-₹2.00]	22,15,520
01-Jul-2022	₹308.50	₹319.25	₹305.70	₹318.35	3.23% [₹9.95]	44,16,695
30-Jun-2022	₹316.00	₹317.75	₹307.15	₹308.40	-2.53% [-₹8.00]	45,79,284
29-Jun-2022	₹313.60	₹319.85	₹313.60	₹316.40	-0.69% [-₹2.20]	22,51,588
28-Jun-2022	₹312.00	₹319.50	₹312.00	₹318.60	1.14% [₹3.60]	32,40,518
27-Jun-2022	₹310.00	₹315.65	₹308.35	₹315.00	2.42% [₹7.45]	27,84,807
24-Jun-2022	₹308.20	₹310.45	₹305.40	₹307.55	-0.11% [-₹0.35]	32,74,950
22-Jun-2022	₹303.15	₹307.40	₹296.75	₹305.90	1.56% [₹4.70]	66,02,434
21-Jun-2022	₹296.65	₹302.45	₹293.35	₹301.20	1.74% [₹5.15]	28,01,829
20-Jun-2022	₹304.00	₹304.50	₹294.00	₹296.05	-1.64% [-₹4.95]	37,28,409
17-Jun-2022	₹309.00	₹311.50	₹299.75	₹301.00	-3.42% [-₹10.65]	69,52,755
16-Jun-2022	₹318.00	₹319.80	₹310.30	₹311.65	-0.75% [-₹2.35]	43,60,359
15-Jun-2022	₹316.85	₹316.85	₹308.00	₹314.00	-0.10% [-₹0.30]	49,93,654
14-Jun-2022	₹317.30	₹320.75	₹311.65	₹314.30	-1.15% [-₹3.65]	50,49,196
13-Jun-2022	₹327.90	₹327.90	₹317.30	₹317.95	-3.94% [-₹13.05]	37,51,840
10-Jun-2022	₹330.75	₹332.20	₹326.60	₹331.00	-0.56% [-₹1.85]	27,26,717
09-Jun-2022	₹323.00	₹334.55	₹319.50	₹332.85	2.76% [₹8.95]	69,59,446
08-Jun-2022	₹321.00	₹324.90	₹319.20	₹323.90	1.14% [₹3.65]	26,90,805
07-Jun-2022	₹317.55	₹322.60	₹317.00	₹320.25	0.28% [₹0.90]	39,55,076
06-Jun-2022	₹327.50	₹327.90	₹318.30	₹319.35	-2.68% [-₹8.80]	46,72,714
03-Jun-2022	₹330.60	₹332.00	₹327.10	₹328.15	-0.36% [-₹1.20]	49,69,493
02-Jun-2022	₹327.00	₹334.25	₹322.55	₹329.35	1.03% [₹3.35]	80,56,904
01-Jun-2022	₹328.00	₹331.85	₹324.10	₹326.00	-0.06% [-₹0.20]	66,90,532
31-May-2022	₹330.00	₹330.70	₹325.00	₹326.20	-0.90% [-₹2.95]	1,04,20,751
30-May-2022	₹324.50	₹330.80	₹322.00	₹329.15	2.11% [₹6.80]	35,50,508
27-May-2022	₹324.60	₹329.00	₹318.20	₹322.35	-0.62% [-₹2.00]	48,75,852
26-May-2022	₹325.00	₹325.50	₹312.20	₹324.35	-0.55% [-₹1.80]	80,30,657
25-May-2022	₹332.40	₹333.50	₹325.15	₹326.15	-1.20% [-₹3.95]	40,81,823
24-May-2022	₹332.10	₹334.55	₹328.50	₹330.10	-0.60% [-₹2.00]	29,45,719
23-May-2022	₹332.80	₹336.15	₹327.00	₹332.10	-0.21% [-₹0.70]	43,96,431
20-May-2022	₹332.00	₹334.85	₹328.00	₹332.80	1.88% [₹6.15]	31,96,697
19-May-2022	₹329.80	₹329.95	₹324.00	₹326.65	-1.58% [-₹5.25]	50,93,969
18-May-2022	₹336.45	₹347.20	₹331.00	₹331.90	-3.08% [-₹10.55]	76,57,308
17-May-2022	₹336.00	₹342.95	₹334.15	₹342.45	1.89% [₹6.35]	47,98,210
16-May-2022	₹339.15	₹339.65	₹333.70	₹336.10	-0.25% [-₹0.85]	19,42,152
13-May-2022	₹341.40	₹345.30	₹336.00	₹336.95	-0.88% [-₹3.00]	22,57,796
12-May-2022	₹345.00	₹346.45	₹336.20	₹339.95	-2.06% [-₹7.15]	38,58,313
11-May-2022	₹355.00	₹359.45	₹344.75	₹347.10	-1.80% [-₹6.35]	38,87,065
10-May-2022	₹353.50	₹358.00	₹351.40	₹353.45	0.01% [₹0.05]	29,54,952
09-May-2022	₹355.70	₹358.30	₹349.80	₹353.40	-1.09% [-₹3.90]	25,24,390
06-May-2022	₹357.00	₹359.80	₹353.00	₹357.30	-1.02% [-₹3.70]	23,48,871
05-May-2022	₹366.05	₹368.75	₹360.10	₹361.00	-0.67% [-₹2.45]	18,47,546
04-May-2022	₹366.45	₹371.40	₹359.50	₹363.45	-0.82% [-₹3.00]	28,68,547
02-May-2022	₹360.10	₹367.95	₹357.65	₹366.45	1.06% [₹3.85]	32,00,238
29-Apr-2022	₹370.00	₹372.70	₹361.15	₹362.60	-1.83% [-₹6.75]	33,59,425
28-Apr-2022	₹371.70	₹371.70	₹365.15	₹369.35	0.78% [₹2.85]	32,86,639
27-Apr-2022	₹368.00	₹371.60	₹364.30	₹366.50	-1.70% [-₹6.35]	30,81,806
26-Apr-2022	₹373.40	₹375.40	₹369.15	₹372.85	0.85% [₹3.15]	31,39,478
25-Apr-2022	₹385.00	₹385.95	₹368.80	₹369.70	-6.02% [-₹23.70]	1,04,07,964
22-Apr-2022	₹395.00	₹397.25	₹391.50	₹393.40	-1.08% [-₹4.30]	44,10,739
21-Apr-2022	₹395.00	₹398.80	₹390.00	₹397.70	1.99% [₹7.75]	79,77,846
20-Apr-2022	₹379.80	₹392.30	₹376.35	₹389.95	3.75% [₹14.10]	85,68,189
19-Apr-2022	₹373.90	₹383.85	₹373.00	₹375.85	1.10% [₹4.10]	57,96,327
18-Apr-2022	₹379.00	₹379.00	₹371.05	₹371.75	-1.91% [-₹7.25]	27,92,673
13-Apr-2022	₹380.00	₹383.95	₹377.70	₹379.00	-0.42% [-₹1.60]	32,61,962
12-Apr-2022	₹386.95	₹387.60	₹377.25	₹380.60	-2.00% [-₹7.75]	24,45,974
11-Apr-2022	₹385.15	₹390.15	₹384.80	₹388.35	0.99% [₹3.80]	23,89,160
08-Apr-2022	₹382.80	₹386.80	₹381.10	₹384.55	0.98% [₹3.75]	41,90,274
07-Apr-2022	₹384.85	₹387.30	₹379.50	₹380.80	-1.30% [-₹5.00]	33,46,885
06-Apr-2022	₹379.00	₹386.45	₹377.45	₹385.80	1.53% [₹5.80]	58,43,175
05-Apr-2022	₹381.00	₹382.00	₹376.55	₹380.00	-0.05% [-₹0.20]	33,11,172
04-Apr-2022	₹374.40	₹381.25	₹372.20	₹380.20	1.55% [₹5.80]	73,57,360
01-Apr-2022	₹361.55	₹375.00	₹361.55	₹374.40	4.19% [₹15.05]	63,86,165
31-Mar-2022	₹361.00	₹364.50	₹358.80	₹359.35	-0.19% [-₹0.70]	55,03,682
30-Mar-2022	₹360.50	₹362.40	₹359.20	₹360.05	0.45% [₹1.60]	41,23,566
29-Mar-2022	₹362.00	₹362.40	₹357.95	₹358.45	-0.35% [-₹1.25]	57,08,664
28-Mar-2022	₹360.00	₹362.85	₹356.30	₹359.70	-0.17% [-₹0.60]	58,12,191
25-Mar-2022	₹362.00	₹364.55	₹358.10	₹360.30	-0.63% [-₹2.30]	36,29,552
24-Mar-2022	₹366.00	₹367.80	₹360.80	₹362.60	-1.09% [-₹4.00]	48,48,379
23-Mar-2022	₹370.90	₹371.60	₹365.00	₹366.60	-0.49% [-₹1.80]	62,37,729
22-Mar-2022	₹358.85	₹369.70	₹356.70	₹368.40	3.14% [₹11.20]	74,67,189
21-Mar-2022	₹360.00	₹367.30	₹356.30	₹357.20	-1.92% [-₹7.00]	61,84,825
17-Mar-2022	₹359.60	₹366.20	₹357.85	₹364.20	2.22% [₹7.90]	1,14,13,836
16-Mar-2022	₹353.50	₹357.70	₹350.15	₹356.30	1.71% [₹6.00]	47,22,492
15-Mar-2022	₹361.05	₹361.50	₹348.10	₹350.30	-2.60% [-₹9.35]	60,65,433
14-Mar-2022	₹359.80	₹361.00	₹352.35	₹359.65	-0.65% [-₹2.35]	82,24,912
11-Mar-2022	₹351.00	₹363.70	₹350.25	₹362.00	3.72% [₹13.00]	82,78,802
10-Mar-2022	₹352.00	₹354.00	₹345.50	₹349.00	1.85% [₹6.35]	90,54,604
09-Mar-2022	₹344.50	₹347.65	₹337.70	₹342.65	0.31% [₹1.05]	67,81,953
08-Mar-2022	₹337.80	₹343.00	₹332.70	₹341.60	1.07% [₹3.60]	64,40,280
04-Mar-2022	₹347.95	₹351.50	₹343.00	₹348.35	0.56% [₹1.95]	77,78,930
03-Mar-2022	₹347.40	₹354.00	₹343.35	₹346.40	1.26% [₹4.30]	64,12,853
02-Mar-2022	₹346.50	₹356.70	₹339.80	₹342.10	-2.20% [-₹7.70]	77,34,602
28-Feb-2022	₹335.35	₹351.30	₹332.00	₹349.80	4.00% [₹13.45]	95,73,141
25-Feb-2022	₹340.00	₹341.50	₹332.15	₹336.35	0.99% [₹3.30]	58,39,510
24-Feb-2022	₹349.00	₹352.00	₹331.10	₹333.05	-6.73% [-₹24.05]	70,47,485
23-Feb-2022	₹358.50	₹360.80	₹356.20	₹357.10	0.51% [₹1.80]	28,18,071
22-Feb-2022	₹360.00	₹364.45	₹349.30	₹355.30	-3.65% [-₹13.45]	70,53,081
21-Feb-2022	₹373.00	₹373.00	₹365.05	₹368.75	-1.18% [-₹4.40]	31,03,771
18-Feb-2022	₹371.45	₹375.95	₹371.45	₹373.15	0.04% [₹0.15]	22,10,217
17-Feb-2022	₹375.95	₹377.25	₹371.00	₹373.00	-0.29% [-₹1.10]	26,12,160
16-Feb-2022	₹371.00	₹378.40	₹370.30	₹374.10	1.41% [₹5.20]	54,44,908
15-Feb-2022	₹362.05	₹369.75	₹356.60	₹368.90	1.99% [₹7.20]	55,24,786
14-Feb-2022	₹365.00	₹365.85	₹360.55	₹361.70	-2.12% [-₹7.85]	50,98,193
11-Feb-2022	₹369.65	₹374.50	₹365.00	₹369.55	-0.03% [-₹0.10]	56,31,276
10-Feb-2022	₹372.70	₹373.50	₹368.50	₹369.65	-1.58% [-₹5.95]	61,41,529
09-Feb-2022	₹380.00	₹382.00	₹374.70	₹375.60	-0.48% [-₹1.80]	46,46,178
08-Feb-2022	₹374.40	₹378.50	₹370.65	₹377.40	1.33% [₹4.95]	34,54,806
07-Feb-2022	₹378.00	₹378.40	₹370.10	₹372.45	-0.85% [-₹3.20]	40,94,513
04-Feb-2022	₹377.15	₹380.00	₹374.05	₹375.65	-0.37% [-₹1.40]	44,78,855
03-Feb-2022	₹384.00	₹384.90	₹376.50	₹377.05	-1.32% [-₹5.05]	53,29,147
02-Feb-2022	₹385.00	₹385.60	₹379.35	₹382.10	0.86% [₹3.25]	58,50,788
01-Feb-2022	₹395.00	₹395.00	₹376.00	₹378.85	-4.58% [-₹18.20]	1,27,57,699
31-Jan-2022	₹390.00	₹399.80	₹387.95	₹397.05	3.80% [₹14.55]	69,64,092
28-Jan-2022	₹384.95	₹393.50	₹381.35	₹382.50	0.08% [₹0.30]	40,44,959
27-Jan-2022	₹385.00	₹385.25	₹375.00	₹382.20	-0.09% [-₹0.35]	57,37,395
25-Jan-2022	₹372.10	₹383.80	₹368.00	₹382.55	2.53% [₹9.45]	49,52,650
24-Jan-2022	₹381.40	₹383.85	₹370.10	₹373.10	-2.25% [-₹8.60]	53,34,037
21-Jan-2022	₹393.80	₹396.05	₹380.00	₹381.70	-2.89% [-₹11.35]	51,55,269
20-Jan-2022	₹395.00	₹397.55	₹390.20	₹393.05	-0.33% [-₹1.30]	32,47,617
19-Jan-2022	₹396.00	₹401.50	₹393.00	₹394.35	-0.94% [-₹3.75]	51,73,988
18-Jan-2022	₹401.80	₹406.90	₹396.35	₹398.10	-0.61% [-₹2.45]	66,10,248
17-Jan-2022	₹401.00	₹404.40	₹398.60	₹400.55	0.53% [₹2.10]	48,35,805
14-Jan-2022	₹395.00	₹399.95	₹392.50	₹398.45	1.00% [₹3.95]	34,57,752
13-Jan-2022	₹390.20	₹397.55	₹387.25	₹394.50	1.49% [₹5.80]	42,45,712
12-Jan-2022	₹394.50	₹395.95	₹386.55	₹388.70	-0.63% [-₹2.45]	46,23,410
11-Jan-2022	₹398.80	₹398.80	₹390.15	₹391.15	-1.61% [-₹6.40]	34,27,008
10-Jan-2022	₹399.00	₹399.70	₹395.60	₹397.55	0.34% [₹1.35]	20,89,864
07-Jan-2022	₹398.00	₹402.90	₹395.00	₹396.20	0.10% [₹0.40]	59,57,213
06-Jan-2022	₹396.00	₹396.65	₹390.60	₹395.80	0.28% [₹1.10]	41,18,574
05-Jan-2022	₹384.95	₹396.50	₹383.45	₹394.70	2.27% [₹8.75]	67,41,998
04-Jan-2022	₹388.00	₹393.75	₹384.75	₹385.95	-0.04% [-₹0.15]	58,99,648
03-Jan-2022	₹384.00	₹387.00	₹384.00	₹386.10	0.17% [₹0.65]	32,34,192
31-Dec-2021	₹376.50	₹387.40	₹376.50	₹385.45	1.98% [₹7.50]	38,90,328
30-Dec-2021	₹384.00	₹385.30	₹376.00	₹377.95	-0.83% [-₹3.15]	60,85,707
29-Dec-2021	₹381.00	₹382.85	₹377.15	₹381.10	0.18% [₹0.70]	41,30,329
28-Dec-2021	₹375.80	₹381.40	₹375.00	₹380.40	1.60% [₹6.00]	32,24,743
27-Dec-2021	₹370.95	₹375.15	₹367.50	₹374.40	0.60% [₹2.25]	23,16,330
24-Dec-2021	₹379.20	₹379.20	₹370.30	₹372.15	-1.38% [-₹5.20]	31,43,785
23-Dec-2021	₹374.80	₹378.25	₹372.00	₹377.35	1.32% [₹4.90]	53,46,933
22-Dec-2021	₹366.00	₹373.80	₹365.20	₹372.45	2.27% [₹8.25]	50,22,622
21-Dec-2021	₹364.40	₹365.90	₹357.40	₹364.20	1.17% [₹4.20]	64,27,779
20-Dec-2021	₹380.85	₹380.85	₹359.00	₹360.00	-6.42% [-₹24.70]	1,12,55,280
17-Dec-2021	₹393.00	₹394.55	₹382.10	₹384.70	-1.62% [-₹6.35]	80,24,861
16-Dec-2021	₹386.50	₹392.00	₹384.45	₹391.05	1.76% [₹6.75]	39,54,683
15-Dec-2021	₹391.00	₹392.40	₹383.10	₹384.30	-1.88% [-₹7.35]	55,57,592
14-Dec-2021	₹392.95	₹392.95	₹389.10	₹391.65	-0.18% [-₹0.70]	32,91,399
13-Dec-2021	₹398.95	₹400.50	₹391.05	₹392.35	-1.16% [-₹4.60]	25,99,708
10-Dec-2021	₹393.50	₹397.90	₹391.00	₹396.95	0.81% [₹3.20]	22,82,959
09-Dec-2021	₹394.25	₹401.50	₹392.30	₹393.75	0.66% [₹2.60]	64,85,041
08-Dec-2021	₹389.50	₹392.25	₹389.15	₹391.15	0.86% [₹3.35]	35,93,664
07-Dec-2021	₹385.90	₹388.75	₹385.25	₹387.80	1.13% [₹4.35]	36,37,703
06-Dec-2021	₹387.35	₹389.40	₹381.00	₹383.45	-0.63% [-₹2.45]	44,59,906
03-Dec-2021	₹382.50	₹388.40	₹381.30	₹385.90	1.86% [₹7.05]	86,56,623
02-Dec-2021	₹370.00	₹379.95	₹369.05	₹378.85	2.74% [₹10.10]	62,24,888
01-Dec-2021	₹372.75	₹375.95	₹365.80	₹368.75	-0.34% [-₹1.25]	65,28,783