BIRLASOFT LIMITED [BSOFT]

Information Technology

31-Mar-2023

Open : ₹257.55

High : ₹262.55

Low : ₹257.40

Close : ₹261.15
2.21% [₹5.65]

Moving Average

Name	Value	Action
Simple Moving Average (9)	263.84	Sell
Simple Moving Average (21)	272.19	Sell
Simple Moving Average (25)	273.40	Sell
Simple Moving Average (50)	281.81	Sell
Simple Moving Average (100)	288.94	Sell
Simple Moving Average (200)	306.49	Sell

Name	Value	Action
Exponential Moving Average (9)	263.10	Sell
Exponential Moving Average (21)	270.07	Sell
Exponential Moving Average (25)	271.75	Sell
Exponential Moving Average (50)	278.93	Sell
Exponential Moving Average (100)	289.60	Sell
Exponential Moving Average (200)	322.53	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	263.98	-	-
R3	268.48	265.52	262.57	268.88	-
R2	265.52	263.55	262.09	265.71	-
R1	263.33	262.33	261.62	263.73	264.43
P	260.37	260.37	260.37	260.56	260.91
S1	258.18	258.40	260.68	258.57	259.28
S2	255.22	257.18	260.21	265.71	-
S3	253.03	255.22	259.73	253.42	-
S4	-	-	258.32	-	-

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	₹257.55	₹262.55	₹257.40	₹261.15	2.21% [₹5.65]	14,36,959
29-Mar-2023	₹253.00	₹256.70	₹250.50	₹255.50	1.49% [₹3.75]	12,92,904
28-Mar-2023	₹261.00	₹262.00	₹250.65	₹251.75	-3.49% [-₹9.10]	17,52,493
27-Mar-2023	₹266.10	₹266.50	₹260.00	₹260.85	-1.45% [-₹3.85]	11,01,294
24-Mar-2023	₹269.35	₹274.45	₹263.05	₹264.70	-1.23% [-₹3.30]	24,53,889
23-Mar-2023	₹269.35	₹272.60	₹267.30	₹268.00	-1.47% [-₹4.00]	13,20,289
22-Mar-2023	₹269.80	₹274.55	₹269.50	₹272.00	1.63% [₹4.35]	10,83,636
21-Mar-2023	₹274.00	₹274.70	₹266.60	₹267.65	-1.96% [-₹5.35]	13,30,396
20-Mar-2023	₹275.00	₹275.80	₹265.25	₹273.00	-1.28% [-₹3.55]	10,07,637
17-Mar-2023	₹274.40	₹277.80	₹273.80	₹276.55	2.10% [₹5.70]	9,07,042
16-Mar-2023	₹272.35	₹276.55	₹263.80	₹270.85	-1.38% [-₹3.80]	17,49,445
15-Mar-2023	₹278.00	₹280.00	₹273.40	₹274.65	0.24% [₹0.65]	8,76,676
14-Mar-2023	₹277.70	₹278.55	₹270.00	₹274.00	-0.83% [-₹2.30]	15,05,215
13-Mar-2023	₹279.00	₹283.50	₹274.25	₹276.30	-1.07% [-₹3.00]	17,18,599
10-Mar-2023	₹278.00	₹279.70	₹274.20	₹279.30	-0.71% [-₹2.00]	10,23,782
09-Mar-2023	₹287.20	₹289.15	₹280.65	₹281.30	-1.68% [-₹4.80]	9,43,696
08-Mar-2023	₹289.65	₹289.65	₹281.40	₹286.10	-0.75% [-₹2.15]	13,58,145
06-Mar-2023	₹282.05	₹294.00	₹282.05	₹288.25	2.76% [₹7.75]	33,94,370
03-Mar-2023	₹278.40	₹281.60	₹277.30	₹280.50	1.41% [₹3.90]	9,26,305
02-Mar-2023	₹276.00	₹281.10	₹275.55	₹276.60	-0.14% [-₹0.40]	11,79,640
01-Mar-2023	₹276.00	₹279.05	₹274.35	₹277.00	0.64% [₹1.75]	12,76,137
28-Feb-2023	₹278.50	₹281.90	₹274.00	₹275.25	-0.90% [-₹2.50]	10,17,556
27-Feb-2023	₹282.40	₹284.90	₹272.35	₹277.75	-1.84% [-₹5.20]	14,33,566
24-Feb-2023	₹284.50	₹287.50	₹282.15	₹282.95	-0.04% [-₹0.10]	6,29,355
23-Feb-2023	₹283.85	₹285.20	₹279.45	₹283.05	0.18% [₹0.50]	17,96,972
22-Feb-2023	₹284.50	₹286.05	₹280.25	₹282.55	-1.58% [-₹4.55]	15,01,101
21-Feb-2023	₹291.50	₹294.00	₹286.15	₹287.10	-1.48% [-₹4.30]	8,56,874
20-Feb-2023	₹290.00	₹296.30	₹289.00	₹291.40	0.07% [₹0.20]	11,01,333
17-Feb-2023	₹292.90	₹294.25	₹289.45	₹291.20	-1.51% [-₹4.45]	12,98,150
16-Feb-2023	₹294.55	₹299.50	₹294.35	₹295.65	0.89% [₹2.60]	22,10,344
15-Feb-2023	₹286.50	₹295.65	₹284.50	₹293.05	1.82% [₹5.25]	15,18,654
14-Feb-2023	₹289.00	₹294.90	₹287.00	₹287.80	0.09% [₹0.25]	18,26,849
13-Feb-2023	₹290.50	₹291.30	₹283.10	₹287.55	-1.68% [-₹4.90]	33,45,334
10-Feb-2023	₹286.20	₹293.20	₹283.50	₹292.45	1.44% [₹4.15]	17,32,448
09-Feb-2023	₹287.45	₹289.20	₹283.80	₹288.30	0.23% [₹0.65]	15,10,346
08-Feb-2023	₹279.10	₹288.40	₹279.00	₹287.65	3.58% [₹9.95]	29,29,571
07-Feb-2023	₹283.80	₹285.90	₹276.35	₹277.70	-2.15% [-₹6.10]	15,59,908
06-Feb-2023	₹268.85	₹284.80	₹266.35	₹283.80	5.97% [₹16.00]	43,71,731
03-Feb-2023	₹258.55	₹273.50	₹250.25	₹267.80	-1.54% [-₹4.20]	1,05,57,093
02-Feb-2023	₹295.00	₹295.00	₹268.20	₹272.00	-8.11% [-₹24.00]	97,55,632
01-Feb-2023	₹303.70	₹305.75	₹291.15	₹296.00	-1.97% [-₹5.95]	19,39,798
31-Jan-2023	₹296.00	₹303.00	₹289.70	₹301.95	2.43% [₹7.15]	17,72,504
30-Jan-2023	₹291.05	₹299.00	₹287.00	₹294.80	1.34% [₹3.90]	15,60,058
27-Jan-2023	₹297.45	₹302.15	₹287.55	₹290.90	-1.71% [-₹5.05]	15,68,159
25-Jan-2023	₹306.00	₹306.00	₹294.90	₹295.95	-3.33% [-₹10.20]	19,65,674
24-Jan-2023	₹305.20	₹312.60	₹303.55	₹306.15	1.14% [₹3.45]	51,37,387
23-Jan-2023	₹294.15	₹304.20	₹291.50	₹302.70	3.77% [₹11.00]	26,10,113
20-Jan-2023	₹294.00	₹298.75	₹291.10	₹291.70	-1.05% [-₹3.10]	8,78,033
19-Jan-2023	₹293.05	₹295.65	₹290.40	₹294.80	0.02% [₹0.05]	7,55,390
18-Jan-2023	₹297.00	₹298.90	₹294.10	₹294.75	-0.51% [-₹1.50]	10,04,351
17-Jan-2023	₹297.00	₹299.50	₹295.00	₹296.25	-0.20% [-₹0.60]	10,47,676
16-Jan-2023	₹295.20	₹301.75	₹293.25	₹296.85	1.07% [₹3.15]	21,50,824
13-Jan-2023	₹292.80	₹295.00	₹287.30	₹293.70	1.38% [₹4.00]	21,86,938
12-Jan-2023	₹295.80	₹296.80	₹287.85	₹289.70	-1.56% [-₹4.60]	12,62,689
11-Jan-2023	₹291.85	₹297.95	₹290.50	₹294.30	1.36% [₹3.95]	15,36,020
10-Jan-2023	₹293.45	₹293.45	₹288.00	₹290.35	-1.12% [-₹3.30]	13,98,351
09-Jan-2023	₹287.40	₹294.95	₹287.40	₹293.65	3.53% [₹10.00]	31,74,952
06-Jan-2023	₹290.90	₹291.50	₹282.75	₹283.65	-2.76% [-₹8.05]	22,95,178
05-Jan-2023	₹294.75	₹295.80	₹289.05	₹291.70	-1.03% [-₹3.05]	18,06,809
04-Jan-2023	₹299.90	₹299.90	₹292.65	₹294.75	-1.62% [-₹4.85]	15,99,439
03-Jan-2023	₹294.50	₹300.35	₹292.30	₹299.60	0.76% [₹2.25]	25,15,189
02-Jan-2023	₹300.00	₹300.70	₹293.80	₹297.35	-0.47% [-₹1.40]	13,79,929
30-Dec-2022	₹298.45	₹305.45	₹297.10	₹298.75	1.93% [₹5.65]	34,10,280
29-Dec-2022	₹290.20	₹294.15	₹289.00	₹293.10	-0.10% [-₹0.30]	11,37,712
28-Dec-2022	₹296.40	₹296.40	₹288.70	₹293.40	-1.28% [-₹3.80]	18,57,151
27-Dec-2022	₹295.00	₹298.90	₹290.70	₹297.20	1.90% [₹5.55]	15,46,220
26-Dec-2022	₹280.00	₹293.00	₹277.75	₹291.65	4.18% [₹11.70]	17,03,065
23-Dec-2022	₹292.00	₹294.90	₹278.00	₹279.95	-5.50% [-₹16.30]	21,48,394
22-Dec-2022	₹303.45	₹305.00	₹293.05	₹296.25	-1.13% [-₹3.40]	18,87,343
21-Dec-2022	₹301.00	₹307.70	₹298.25	₹299.65	0.27% [₹0.80]	21,65,019
20-Dec-2022	₹299.80	₹299.80	₹292.00	₹298.85	-0.60% [-₹1.80]	18,93,667
19-Dec-2022	₹302.00	₹304.45	₹296.65	₹300.65	-0.63% [-₹1.90]	15,23,678
16-Dec-2022	₹300.00	₹307.85	₹297.75	₹302.55	-0.46% [-₹1.40]	20,21,663
15-Dec-2022	₹312.65	₹312.65	₹301.75	₹303.95	-2.72% [-₹8.50]	22,69,711
14-Dec-2022	₹307.60	₹314.90	₹307.60	₹312.45	2.12% [₹6.50]	27,37,777
13-Dec-2022	₹310.00	₹312.20	₹305.05	₹305.95	-0.54% [-₹1.65]	15,70,184
12-Dec-2022	₹308.95	₹310.55	₹299.35	₹307.60	-0.57% [-₹1.75]	29,16,041
09-Dec-2022	₹327.00	₹328.50	₹306.65	₹309.35	-4.48% [-₹14.50]	38,29,455
08-Dec-2022	₹317.55	₹325.95	₹314.70	₹323.85	1.98% [₹6.30]	26,61,288
07-Dec-2022	₹321.50	₹322.80	₹315.70	₹317.55	-1.90% [-₹6.15]	19,68,986
06-Dec-2022	₹326.00	₹328.95	₹320.65	₹323.70	-1.75% [-₹5.75]	23,58,626
05-Dec-2022	₹333.20	₹334.70	₹328.35	₹329.45	-0.63% [-₹2.10]	37,17,789
02-Dec-2022	₹325.40	₹333.00	₹321.75	₹331.55	2.39% [₹7.75]	58,83,877
01-Dec-2022	₹311.00	₹325.30	₹310.50	₹323.80	6.08% [₹18.55]	1,42,24,521
30-Nov-2022	₹296.20	₹307.05	₹294.65	₹305.25	3.28% [₹9.70]	37,74,440
29-Nov-2022	₹300.20	₹300.55	₹295.05	₹295.55	-1.35% [-₹4.05]	17,07,230
28-Nov-2022	₹294.80	₹304.00	₹293.70	₹299.60	1.94% [₹5.70]	50,38,833
25-Nov-2022	₹294.60	₹296.25	₹291.00	₹293.90	0.55% [₹1.60]	35,18,144
24-Nov-2022	₹279.70	₹294.00	₹279.00	₹292.30	5.01% [₹13.95]	53,23,676
23-Nov-2022	₹276.55	₹279.05	₹274.65	₹278.35	1.38% [₹3.80]	15,96,749
22-Nov-2022	₹279.35	₹280.40	₹273.00	₹274.55	-1.68% [-₹4.70]	15,65,137
21-Nov-2022	₹285.50	₹285.50	₹278.00	₹279.25	-2.34% [-₹6.70]	14,34,177
18-Nov-2022	₹276.00	₹286.75	₹275.00	₹285.95	3.81% [₹10.50]	38,20,918
17-Nov-2022	₹277.00	₹278.95	₹274.00	₹275.45	-1.43% [-₹4.00]	11,13,069
14-Nov-2022	₹283.00	₹287.80	₹281.60	₹285.35	1.17% [₹3.30]	29,28,151
11-Nov-2022	₹282.00	₹286.80	₹279.00	₹282.05	3.45% [₹9.40]	54,72,847
10-Nov-2022	₹273.00	₹275.80	₹270.30	₹272.65	-0.60% [-₹1.65]	10,08,514
09-Nov-2022	₹274.70	₹279.95	₹273.00	₹274.30	0.99% [₹2.70]	18,95,353
07-Nov-2022	₹260.55	₹277.75	₹260.55	₹271.60	-0.91% [-₹2.50]	26,23,565
04-Nov-2022	₹278.85	₹279.40	₹272.00	₹274.10	-1.40% [-₹3.90]	14,37,224
03-Nov-2022	₹275.40	₹278.90	₹274.15	₹278.00	-0.50% [-₹1.40]	11,55,414
31-Oct-2022	₹265.70	₹272.50	₹265.30	₹270.85	2.97% [₹7.80]	25,30,321
27-Oct-2022	₹276.50	₹277.00	₹269.30	₹270.20	-1.42% [-₹3.90]	19,92,315
25-Oct-2022	₹282.00	₹282.00	₹272.00	₹274.10	-2.85% [-₹8.05]	27,99,096
24-Oct-2022	₹284.00	₹284.00	₹278.55	₹282.15	0.62% [₹1.75]	4,38,800
20-Oct-2022	₹272.20	₹286.90	₹270.35	₹286.00	5.07% [₹13.80]	35,01,417
19-Oct-2022	₹282.00	₹282.90	₹268.95	₹272.20	-3.27% [-₹9.20]	20,08,682
18-Oct-2022	₹284.70	₹285.90	₹280.15	₹281.40	-0.07% [-₹0.20]	13,62,739
17-Oct-2022	₹282.20	₹283.80	₹279.00	₹281.60	-0.42% [-₹1.20]	9,15,070
14-Oct-2022	₹287.00	₹291.00	₹282.15	₹282.80	0.84% [₹2.35]	22,67,921
13-Oct-2022	₹283.30	₹283.30	₹276.50	₹280.45	-0.95% [-₹2.70]	10,74,518
12-Oct-2022	₹282.40	₹284.55	₹279.25	₹283.15	0.51% [₹1.45]	12,71,565
11-Oct-2022	₹292.50	₹294.15	₹280.65	₹281.70	-2.56% [-₹7.40]	28,68,007
10-Oct-2022	₹289.00	₹289.85	₹279.60	₹289.10	-1.55% [-₹4.55]	44,79,425
07-Oct-2022	₹294.90	₹297.25	₹292.60	₹293.65	-0.51% [-₹1.50]	9,33,206
06-Oct-2022	₹290.90	₹298.40	₹290.55	₹295.15	2.86% [₹8.20]	20,89,120
04-Oct-2022	₹284.90	₹290.85	₹281.40	₹286.95	2.89% [₹8.05]	30,12,926
03-Oct-2022	₹283.00	₹284.30	₹277.15	₹278.90	-1.26% [-₹3.55]	9,95,894
30-Sep-2022	₹281.00	₹285.20	₹277.85	₹282.45	0.59% [₹1.65]	17,67,526
29-Sep-2022	₹290.00	₹290.80	₹279.40	₹280.80	-1.58% [-₹4.50]	21,25,356
28-Sep-2022	₹289.60	₹290.40	₹284.20	₹285.30	-1.93% [-₹5.60]	12,82,175
26-Sep-2022	₹298.45	₹298.45	₹283.80	₹290.70	-2.82% [-₹8.45]	29,68,854
23-Sep-2022	₹303.60	₹306.70	₹298.00	₹299.15	-1.47% [-₹4.45]	18,15,085
22-Sep-2022	₹300.00	₹306.85	₹298.70	₹303.60	0.36% [₹1.10]	16,48,633
21-Sep-2022	₹305.00	₹306.70	₹299.25	₹302.50	-0.75% [-₹2.30]	19,21,494
20-Sep-2022	₹303.50	₹310.15	₹303.00	₹304.80	1.55% [₹4.65]	18,21,692
19-Sep-2022	₹311.20	₹311.40	₹297.25	₹300.15	-2.58% [-₹7.95]	34,89,957
16-Sep-2022	₹319.20	₹319.60	₹306.00	₹308.10	-3.48% [-₹11.10]	25,42,624
15-Sep-2022	₹326.70	₹328.00	₹318.25	₹319.20	-1.63% [-₹5.30]	18,05,972
14-Sep-2022	₹324.50	₹329.70	₹323.00	₹324.50	-3.12% [-₹10.45]	27,10,077
13-Sep-2022	₹341.40	₹342.00	₹334.00	₹334.95	-0.92% [-₹3.10]	17,66,155
12-Sep-2022	₹332.00	₹341.20	₹329.50	₹338.05	2.83% [₹9.30]	53,57,436
09-Sep-2022	₹321.40	₹331.35	₹318.20	₹328.75	3.28% [₹10.45]	40,75,468
08-Sep-2022	₹323.40	₹327.00	₹317.35	₹318.30	0.11% [₹0.35]	30,28,681
07-Sep-2022	₹320.00	₹322.80	₹317.10	₹317.95	-1.62% [-₹5.25]	37,96,332
06-Sep-2022	₹322.50	₹324.85	₹318.20	₹323.20	0.22% [₹0.70]	11,56,589
05-Sep-2022	₹317.00	₹325.30	₹317.00	₹322.50	0.48% [₹1.55]	22,90,268
02-Sep-2022	₹323.40	₹325.60	₹319.90	₹320.95	-0.30% [-₹0.95]	14,37,386
01-Sep-2022	₹317.00	₹323.85	₹316.10	₹321.90	0.17% [₹0.55]	13,35,617
30-Aug-2022	₹315.50	₹323.20	₹313.05	₹321.35	2.95% [₹9.20]	17,00,071
29-Aug-2022	₹311.20	₹314.00	₹306.15	₹312.15	-2.95% [-₹9.50]	21,19,808
26-Aug-2022	₹326.60	₹328.60	₹320.00	₹321.65	-0.69% [-₹2.25]	10,27,518
25-Aug-2022	₹322.60	₹327.40	₹322.45	₹323.90	1.12% [₹3.60]	11,93,710
24-Aug-2022	₹321.30	₹326.25	₹319.00	₹320.30	-0.31% [-₹1.00]	15,36,007
23-Aug-2022	₹316.25	₹322.35	₹314.20	₹321.30	-0.53% [-₹1.70]	31,45,777
22-Aug-2022	₹328.65	₹329.45	₹320.45	₹323.00	-2.56% [-₹8.50]	23,23,609
19-Aug-2022	₹335.20	₹342.35	₹327.60	₹331.50	-0.90% [-₹3.00]	27,10,173
18-Aug-2022	₹338.85	₹338.85	₹332.60	₹334.50	-1.33% [-₹4.50]	20,01,328
17-Aug-2022	₹337.30	₹342.70	₹334.20	₹339.00	0.92% [₹3.10]	30,08,023
16-Aug-2022	₹341.20	₹344.15	₹334.10	₹335.90	-1.37% [-₹4.65]	18,57,000
12-Aug-2022	₹343.00	₹344.30	₹339.00	₹340.55	-0.74% [-₹2.55]	13,04,455
11-Aug-2022	₹340.00	₹352.95	₹340.00	₹343.10	2.11% [₹7.10]	34,60,158
10-Aug-2022	₹344.90	₹345.35	₹333.75	₹336.00	-2.21% [-₹7.60]	19,22,983
05-Aug-2022	₹353.25	₹353.25	₹344.60	₹345.95	-1.20% [-₹4.20]	21,78,320
04-Aug-2022	₹343.00	₹354.95	₹342.55	₹350.15	2.28% [₹7.80]	52,68,225
03-Aug-2022	₹335.40	₹347.00	₹334.30	₹342.35	2.33% [₹7.80]	49,39,662
02-Aug-2022	₹342.20	₹342.40	₹333.50	₹334.55	-2.29% [-₹7.85]	17,32,053
01-Aug-2022	₹339.10	₹343.50	₹334.80	₹342.40	1.90% [₹6.40]	18,80,283
29-Jul-2022	₹333.00	₹340.75	₹331.60	₹336.00	2.03% [₹6.70]	25,14,792
28-Jul-2022	₹330.00	₹331.50	₹325.80	₹329.30	1.01% [₹3.30]	25,17,947
27-Jul-2022	₹318.00	₹327.75	₹316.00	₹326.00	2.05% [₹6.55]	23,70,041
26-Jul-2022	₹333.70	₹333.70	₹317.45	₹319.45	-4.00% [-₹13.30]	22,31,893
25-Jul-2022	₹333.00	₹335.90	₹330.25	₹332.75	-0.22% [-₹0.75]	10,18,447
22-Jul-2022	₹340.00	₹343.50	₹331.75	₹333.50	-1.45% [-₹4.90]	15,45,422
21-Jul-2022	₹336.75	₹340.30	₹333.55	₹338.40	0.94% [₹3.15]	26,04,631
20-Jul-2022	₹334.80	₹336.55	₹329.55	₹335.25	2.27% [₹7.45]	27,98,736
19-Jul-2022	₹317.00	₹328.65	₹315.90	₹327.80	3.08% [₹9.80]	32,13,676
18-Jul-2022	₹312.35	₹320.90	₹311.05	₹318.00	2.71% [₹8.40]	30,09,874
15-Jul-2022	₹321.00	₹321.90	₹306.80	₹309.60	-2.50% [-₹7.95]	54,85,081
14-Jul-2022	₹336.65	₹341.85	₹315.80	₹317.55	-8.14% [-₹28.15]	67,40,664
13-Jul-2022	₹340.40	₹346.80	₹337.00	₹345.70	2.66% [₹8.95]	25,78,766
12-Jul-2022	₹337.00	₹343.00	₹334.05	₹336.75	-0.30% [-₹1.00]	22,74,166
11-Jul-2022	₹342.00	₹342.00	₹328.35	₹337.75	-1.72% [-₹5.90]	28,28,231
08-Jul-2022	₹344.00	₹347.40	₹341.70	₹343.65	0.93% [₹3.15]	17,74,915
07-Jul-2022	₹343.90	₹344.30	₹338.50	₹340.50	0.16% [₹0.55]	22,11,420
06-Jul-2022	₹346.00	₹347.50	₹337.25	₹339.95	-1.19% [-₹4.10]	18,48,847
05-Jul-2022	₹348.00	₹349.75	₹343.25	₹344.05	-0.23% [-₹0.80]	21,96,450
04-Jul-2022	₹354.90	₹357.55	₹342.50	₹344.85	-1.32% [-₹4.60]	21,28,360
01-Jul-2022	₹353.70	₹357.10	₹343.55	₹349.45	-1.08% [-₹3.80]	17,52,456
30-Jun-2022	₹371.00	₹374.50	₹351.00	₹353.25	-4.77% [-₹17.70]	21,51,632
29-Jun-2022	₹361.90	₹376.55	₹361.10	₹370.95	0.31% [₹1.15]	29,13,484
28-Jun-2022	₹370.00	₹375.90	₹365.40	₹369.80	-0.88% [-₹3.30]	16,45,109
27-Jun-2022	₹365.90	₹378.00	₹364.00	₹373.10	3.17% [₹11.45]	27,21,452
24-Jun-2022	₹356.65	₹363.55	₹353.00	₹361.65	2.55% [₹9.00]	19,78,029
22-Jun-2022	₹334.00	₹344.15	₹330.40	₹342.55	2.15% [₹7.20]	25,22,925
21-Jun-2022	₹330.00	₹337.25	₹323.25	₹335.35	4.11% [₹13.25]	18,01,191
20-Jun-2022	₹334.00	₹334.75	₹316.45	₹322.10	-2.53% [-₹8.35]	18,65,464
17-Jun-2022	₹337.00	₹346.40	₹329.00	₹330.45	-3.70% [-₹12.70]	22,19,007
16-Jun-2022	₹359.95	₹364.00	₹341.15	₹343.15	-2.18% [-₹7.65]	23,76,496
15-Jun-2022	₹349.05	₹357.05	₹348.80	₹350.80	0.62% [₹2.15]	14,82,824
14-Jun-2022	₹333.10	₹353.00	₹333.00	₹348.65	3.17% [₹10.70]	20,67,925
13-Jun-2022	₹349.00	₹349.00	₹334.00	₹337.95	-5.42% [-₹19.35]	16,77,416
10-Jun-2022	₹364.00	₹366.75	₹356.00	₹357.30	-3.00% [-₹11.05]	11,72,220
09-Jun-2022	₹365.00	₹369.90	₹362.00	₹368.35	0.78% [₹2.85]	7,70,744
08-Jun-2022	₹363.25	₹370.80	₹362.40	₹365.50	1.13% [₹4.10]	14,68,886
07-Jun-2022	₹365.00	₹368.40	₹360.25	₹361.40	-1.97% [-₹7.25]	9,81,608
06-Jun-2022	₹381.40	₹381.40	₹367.15	₹368.65	-3.36% [-₹12.80]	17,95,247
03-Jun-2022	₹378.00	₹390.50	₹376.95	₹381.45	2.46% [₹9.15]	47,12,523
02-Jun-2022	₹368.00	₹374.90	₹366.00	₹372.30	1.13% [₹4.15]	13,09,097
01-Jun-2022	₹372.00	₹378.20	₹363.60	₹368.15	-0.66% [-₹2.45]	10,49,132
31-May-2022	₹373.20	₹377.45	₹368.50	₹370.60	-0.70% [-₹2.60]	15,75,617
30-May-2022	₹368.70	₹376.45	₹366.40	₹373.20	2.91% [₹10.55]	17,16,336
27-May-2022	₹357.25	₹369.00	₹356.10	₹362.65	2.53% [₹8.95]	22,10,418
26-May-2022	₹348.00	₹355.60	₹338.25	₹353.70	3.04% [₹10.45]	31,23,783
25-May-2022	₹377.60	₹377.60	₹340.60	₹343.25	-8.15% [-₹30.45]	47,32,740
24-May-2022	₹382.00	₹384.90	₹368.85	₹373.70	-1.16% [-₹4.40]	30,66,271
23-May-2022	₹385.50	₹387.65	₹375.40	₹378.10	-1.41% [-₹5.40]	12,46,814
20-May-2022	₹393.00	₹393.00	₹381.50	₹383.50	0.14% [₹0.55]	18,16,816
19-May-2022	₹385.00	₹388.50	₹377.00	₹382.95	-1.64% [-₹6.40]	21,46,623
18-May-2022	₹385.00	₹401.00	₹381.80	₹389.35	1.42% [₹5.45]	27,63,383
17-May-2022	₹365.50	₹388.00	₹362.50	₹383.90	6.01% [₹21.75]	17,85,580
16-May-2022	₹364.00	₹367.90	₹355.25	₹362.15	1.17% [₹4.20]	9,82,942
13-May-2022	₹372.00	₹376.00	₹355.20	₹357.95	-1.53% [-₹5.55]	17,07,191
12-May-2022	₹356.00	₹368.60	₹348.05	₹363.50	0.08% [₹0.30]	28,57,836
11-May-2022	₹379.95	₹381.50	₹349.25	₹363.20	-3.51% [-₹13.20]	33,70,371
10-May-2022	₹382.50	₹391.75	₹373.50	₹376.40	-2.73% [-₹10.55]	16,85,514
09-May-2022	₹390.00	₹391.10	₹372.50	₹386.95	-2.00% [-₹7.90]	35,28,432
06-May-2022	₹401.00	₹406.05	₹388.15	₹394.85	-5.00% [-₹20.80]	31,26,841
05-May-2022	₹409.60	₹419.10	₹409.00	₹415.65	2.54% [₹10.30]	20,15,524
04-May-2022	₹409.05	₹414.80	₹400.50	₹405.35	-0.32% [-₹1.30]	15,68,088
02-May-2022	₹405.65	₹416.80	₹405.00	₹406.65	-1.75% [-₹7.25]	15,28,762
29-Apr-2022	₹427.00	₹430.55	₹412.00	₹413.90	-2.63% [-₹11.20]	18,81,430
28-Apr-2022	₹421.60	₹427.85	₹417.05	₹425.10	1.75% [₹7.30]	17,29,266
27-Apr-2022	₹412.75	₹421.50	₹412.75	₹417.80	-0.89% [-₹3.75]	17,30,324
26-Apr-2022	₹419.95	₹429.00	₹414.40	₹421.55	2.70% [₹11.10]	16,96,588
25-Apr-2022	₹419.00	₹419.00	₹405.10	₹410.45	-2.23% [-₹9.35]	23,57,276
22-Apr-2022	₹430.60	₹441.00	₹418.50	₹419.80	-2.75% [-₹11.85]	34,70,345
21-Apr-2022	₹425.15	₹434.90	₹421.00	₹431.65	2.88% [₹12.10]	28,17,254
20-Apr-2022	₹427.00	₹434.00	₹415.50	₹419.55	-1.49% [-₹6.35]	33,09,317
19-Apr-2022	₹435.00	₹440.80	₹414.00	₹425.90	0.21% [₹0.90]	35,18,154
18-Apr-2022	₹445.00	₹445.00	₹422.60	₹425.00	-6.06% [-₹27.40]	47,84,745
13-Apr-2022	₹465.00	₹474.00	₹442.80	₹452.40	-1.76% [-₹8.10]	57,31,891
12-Apr-2022	₹497.90	₹497.90	₹425.15	₹460.50	-7.24% [-₹35.95]	1,37,85,887
11-Apr-2022	₹490.00	₹501.60	₹484.05	₹496.45	1.40% [₹6.85]	36,37,691
08-Apr-2022	₹488.00	₹496.00	₹484.25	₹489.60	0.97% [₹4.70]	24,94,640
07-Apr-2022	₹482.40	₹491.70	₹478.45	₹484.90	0.51% [₹2.45]	28,25,692
06-Apr-2022	₹491.00	₹498.00	₹471.95	₹482.45	-1.47% [-₹7.20]	38,12,795
05-Apr-2022	₹475.00	₹497.00	₹472.25	₹489.65	3.77% [₹17.80]	66,33,629
04-Apr-2022	₹471.00	₹477.50	₹467.00	₹471.85	1.13% [₹5.25]	16,57,647
01-Apr-2022	₹455.00	₹468.80	₹451.50	₹466.60	2.56% [₹11.65]	22,51,442
31-Mar-2022	₹456.40	₹459.90	₹450.20	₹454.95	0.17% [₹0.75]	11,73,562
30-Mar-2022	₹461.40	₹464.00	₹449.45	₹454.20	-0.41% [-₹1.85]	20,23,598
29-Mar-2022	₹457.00	₹464.75	₹451.70	₹456.05	0.45% [₹2.05]	19,93,390
28-Mar-2022	₹466.90	₹468.25	₹452.75	₹454.00	-2.55% [-₹11.90]	17,41,295
25-Mar-2022	₹483.85	₹486.00	₹463.00	₹465.90	-2.96% [-₹14.20]	26,47,923
24-Mar-2022	₹468.00	₹482.95	₹465.05	₹480.10	2.68% [₹12.55]	40,84,827
23-Mar-2022	₹470.60	₹474.95	₹461.65	₹467.55	0.35% [₹1.65]	39,19,329
22-Mar-2022	₹443.80	₹468.85	₹443.35	₹465.90	4.99% [₹22.15]	62,14,056
21-Mar-2022	₹448.95	₹453.00	₹441.50	₹443.75	-0.05% [-₹0.20]	12,87,493
17-Mar-2022	₹451.00	₹453.50	₹440.30	₹443.95	0.33% [₹1.45]	24,95,071
16-Mar-2022	₹446.80	₹450.00	₹440.00	₹442.50	1.28% [₹5.60]	13,19,047
15-Mar-2022	₹452.25	₹454.90	₹433.20	₹436.90	-3.39% [-₹15.35]	12,72,469
14-Mar-2022	₹450.50	₹458.85	₹450.50	₹452.25	-0.22% [-₹1.00]	15,36,087
11-Mar-2022	₹448.60	₹457.85	₹444.10	₹453.25	0.72% [₹3.25]	16,98,204
10-Mar-2022	₹470.00	₹470.00	₹445.20	₹450.00	-1.35% [-₹6.15]	27,65,700
09-Mar-2022	₹457.00	₹460.50	₹452.30	₹456.15	1.10% [₹4.95]	24,02,749
08-Mar-2022	₹431.15	₹454.00	₹430.85	₹451.20	4.66% [₹20.10]	31,55,855
04-Mar-2022	₹424.10	₹445.50	₹416.45	₹437.95	1.88% [₹8.10]	42,90,597
03-Mar-2022	₹430.10	₹437.00	₹425.10	₹429.85	2.07% [₹8.70]	34,86,602
02-Mar-2022	₹402.45	₹425.00	₹402.45	₹421.15	3.31% [₹13.50]	34,65,837
28-Feb-2022	₹397.10	₹409.55	₹390.45	₹407.65	1.02% [₹4.10]	26,54,325
25-Feb-2022	₹399.00	₹411.00	₹397.20	₹403.55	5.59% [₹21.35]	31,30,605
24-Feb-2022	₹395.00	₹400.00	₹380.00	₹382.20	-7.86% [-₹32.60]	35,98,722
23-Feb-2022	₹421.50	₹425.05	₹413.50	₹414.80	-0.46% [-₹1.90]	19,28,531
22-Feb-2022	₹395.10	₹419.55	₹392.60	₹416.70	0.92% [₹3.80]	36,23,024
21-Feb-2022	₹424.95	₹424.95	₹407.60	₹412.90	-3.23% [-₹13.80]	29,51,140
18-Feb-2022	₹435.90	₹438.80	₹422.65	₹426.70	-2.99% [-₹13.15]	15,32,920
17-Feb-2022	₹448.00	₹449.70	₹435.60	₹439.85	-0.98% [-₹4.35]	14,40,200
16-Feb-2022	₹457.00	₹459.00	₹440.30	₹444.20	-0.66% [-₹2.95]	23,53,074
15-Feb-2022	₹434.40	₹453.30	₹424.95	₹447.15	5.82% [₹24.60]	36,14,022
14-Feb-2022	₹430.00	₹444.00	₹418.55	₹422.55	-6.72% [-₹30.45]	19,56,388
11-Feb-2022	₹458.95	₹459.00	₹449.50	₹453.00	-2.17% [-₹10.05]	20,74,346
10-Feb-2022	₹458.05	₹465.90	₹456.00	₹463.05	1.60% [₹7.30]	20,75,464
09-Feb-2022	₹446.00	₹464.00	₹445.55	₹455.75	2.98% [₹13.20]	28,15,110
08-Feb-2022	₹453.00	₹457.20	₹440.45	₹442.55	-2.25% [-₹10.20]	15,17,358
07-Feb-2022	₹469.60	₹473.00	₹449.00	₹452.75	-3.13% [-₹14.65]	12,95,173
04-Feb-2022	₹468.60	₹478.00	₹461.20	₹467.40	-1.64% [-₹7.80]	18,61,340
03-Feb-2022	₹478.85	₹486.90	₹473.00	₹475.20	-0.33% [-₹1.55]	21,13,638
02-Feb-2022	₹475.05	₹479.90	₹472.05	₹476.75	1.01% [₹4.75]	14,91,646
01-Feb-2022	₹482.30	₹484.90	₹463.55	₹472.00	-0.76% [-₹3.60]	40,56,465
31-Jan-2022	₹457.30	₹482.00	₹451.35	₹475.60	6.85% [₹30.50]	60,51,319
28-Jan-2022	₹453.15	₹462.00	₹443.10	₹445.10	1.64% [₹7.20]	57,34,166
27-Jan-2022	₹461.00	₹462.00	₹431.00	₹437.90	-5.03% [-₹23.20]	47,19,874
25-Jan-2022	₹443.00	₹467.80	₹431.00	₹461.10	2.35% [₹10.60]	40,44,257
24-Jan-2022	₹478.55	₹483.00	₹441.85	₹450.50	-7.54% [-₹36.75]	61,46,783
21-Jan-2022	₹497.00	₹505.55	₹482.10	₹487.25	-2.96% [-₹14.85]	27,53,113
20-Jan-2022	₹514.00	₹515.50	₹497.00	₹502.10	-2.11% [-₹10.80]	30,23,445
19-Jan-2022	₹532.00	₹532.00	₹502.60	₹512.90	-4.08% [-₹21.80]	55,39,545
18-Jan-2022	₹550.00	₹553.60	₹531.00	₹534.70	-2.70% [-₹14.85]	25,14,178
17-Jan-2022	₹557.00	₹562.95	₹545.60	₹549.55	-1.34% [-₹7.45]	32,56,402
14-Jan-2022	₹568.90	₹568.90	₹553.00	₹557.00	-2.21% [-₹12.60]	20,63,358
13-Jan-2022	₹576.40	₹579.90	₹561.25	₹569.60	-0.94% [-₹5.40]	21,89,970
12-Jan-2022	₹574.90	₹579.30	₹568.80	₹575.00	0.55% [₹3.15]	17,83,139
11-Jan-2022	₹571.60	₹585.75	₹565.00	₹571.85	0.04% [₹0.25]	41,25,892
10-Jan-2022	₹579.80	₹585.85	₹570.00	₹571.60	-0.99% [-₹5.70]	29,37,337
07-Jan-2022	₹568.00	₹582.40	₹561.55	₹577.30	3.21% [₹17.95]	91,10,065
06-Jan-2022	₹542.45	₹564.70	₹537.20	₹559.35	1.52% [₹8.40]	32,62,562
05-Jan-2022	₹558.30	₹558.30	₹547.00	₹550.95	-1.55% [-₹8.65]	18,67,208
04-Jan-2022	₹570.00	₹572.40	₹555.55	₹559.60	-1.30% [-₹7.35]	25,53,963
03-Jan-2022	₹547.60	₹570.95	₹546.65	₹566.95	4.08% [₹22.25]	61,17,415
31-Dec-2021	₹543.45	₹549.00	₹539.00	₹544.70	0.67% [₹3.60]	23,58,677
30-Dec-2021	₹532.00	₹549.35	₹527.00	₹541.10	1.20% [₹6.40]	42,47,915
29-Dec-2021	₹539.95	₹542.80	₹532.85	₹534.70	-0.98% [-₹5.30]	25,99,888
28-Dec-2021	₹530.85	₹545.00	₹529.25	₹540.00	2.53% [₹13.35]	60,30,178
27-Dec-2021	₹529.00	₹533.60	₹521.20	₹526.65	-0.74% [-₹3.90]	39,04,503
24-Dec-2021	₹533.00	₹538.40	₹524.30	₹530.55	0.39% [₹2.05]	1,13,36,432
23-Dec-2021	₹511.00	₹532.30	₹510.25	₹528.50	5.54% [₹27.75]	1,23,50,521
22-Dec-2021	₹477.50	₹508.00	₹477.40	₹500.75	5.60% [₹26.55]	34,64,942
21-Dec-2021	₹477.50	₹485.75	₹467.50	₹474.20	1.41% [₹6.60]	50,63,948
20-Dec-2021	₹488.00	₹488.00	₹457.75	₹467.60	-6.08% [-₹30.25]	49,08,989
17-Dec-2021	₹508.20	₹521.90	₹490.30	₹497.85	-1.47% [-₹7.45]	1,04,24,308
16-Dec-2021	₹504.00	₹517.80	₹495.30	₹505.30	0.79% [₹3.95]	55,55,423
15-Dec-2021	₹507.00	₹509.00	₹500.00	₹501.35	-0.85% [-₹4.30]	20,03,829
14-Dec-2021	₹504.00	₹515.85	₹500.70	₹505.65	0.26% [₹1.30]	66,22,803
13-Dec-2021	₹482.35	₹509.90	₹481.35	₹504.35	5.29% [₹25.35]	74,01,475
10-Dec-2021	₹484.00	₹485.00	₹476.90	₹479.00	-1.20% [-₹5.80]	13,60,715
09-Dec-2021	₹484.00	₹488.70	₹476.05	₹484.80	0.66% [₹3.20]	19,65,396
08-Dec-2021	₹480.00	₹486.75	₹478.10	₹481.60	1.70% [₹8.05]	21,18,718
07-Dec-2021	₹473.45	₹481.45	₹468.00	₹473.55	1.25% [₹5.85]	19,43,627
06-Dec-2021	₹485.00	₹490.50	₹464.45	₹467.70	-3.16% [-₹15.25]	23,71,962
03-Dec-2021	₹490.50	₹498.75	₹481.25	₹482.95	-1.20% [-₹5.85]	25,62,892
02-Dec-2021	₹490.00	₹493.00	₹481.50	₹488.80	0.14% [₹0.70]	22,95,194
01-Dec-2021	₹480.00	₹491.70	₹480.00	₹488.10	2.77% [₹13.15]	36,95,350