Chembond Chemicals Ltd [CHEMBOND]

31-Mar-2023

Open : ₹244.15

High : ₹253.95

Low : ₹240.55

Close : ₹252.95
5.13% [₹12.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	244.67	Buy
Simple Moving Average (21)	246.94	Buy
Simple Moving Average (25)	247.95	Buy
Simple Moving Average (50)	260.46	Sell
Simple Moving Average (100)	254.20	Sell
Simple Moving Average (200)	215.15	Buy

Name	Value	Action
Exponential Moving Average (9)	244.93	Buy
Exponential Moving Average (21)	247.89	Buy
Exponential Moving Average (25)	249.00	Buy
Exponential Moving Average (50)	251.93	Buy
Exponential Moving Average (100)	245.07	Buy
Exponential Moving Average (200)	229.31	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	260.32	-	-
R3	271.15	262.55	256.63	273.05	-
R2	262.55	257.43	255.41	263.50	-
R1	257.75	254.27	254.18	259.65	260.15
P	249.15	249.15	249.15	250.10	250.35
S1	244.35	244.03	251.72	246.25	246.75
S2	235.75	240.87	250.49	263.50	-
S3	230.95	235.75	249.26	232.85	-
S4	-	-	245.58	-	-

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	₹244.15	₹253.95	₹240.55	₹252.95	5.13% [₹12.35]	16,610
29-Mar-2023	₹230.50	₹243.95	₹230.50	₹240.60	1.26% [₹3.00]	22,728
28-Mar-2023	₹239.75	₹241.45	₹232.05	₹237.60	-0.88% [-₹2.10]	37,828
27-Mar-2023	₹241.15	₹241.55	₹237.05	₹239.70	-1.15% [-₹2.80]	8,020
24-Mar-2023	₹249.60	₹250.85	₹241.00	₹242.50	-2.83% [-₹7.05]	6,292
23-Mar-2023	₹250.70	₹256.50	₹247.05	₹249.55	-0.46% [-₹1.15]	22,276
22-Mar-2023	₹241.40	₹252.05	₹241.40	₹250.70	1.52% [₹3.75]	10,968
21-Mar-2023	₹241.15	₹250.00	₹240.50	₹246.95	2.26% [₹5.45]	17,672
20-Mar-2023	₹240.10	₹244.95	₹238.05	₹241.50	0.27% [₹0.65]	7,586
17-Mar-2023	₹243.70	₹243.80	₹237.65	₹240.85	-0.39% [-₹0.95]	6,503
16-Mar-2023	₹240.10	₹244.90	₹240.10	₹241.80	-1.04% [-₹2.55]	8,014
15-Mar-2023	₹244.15	₹247.10	₹242.60	₹244.35	1.05% [₹2.55]	8,867
14-Mar-2023	₹247.20	₹247.20	₹240.35	₹241.80	-0.82% [-₹2.00]	10,125
13-Mar-2023	₹250.20	₹255.40	₹243.25	₹243.80	-3.71% [-₹9.40]	18,219
10-Mar-2023	₹256.00	₹259.45	₹251.10	₹253.20	-2.71% [-₹7.05]	7,335
09-Mar-2023	₹255.65	₹265.90	₹252.45	₹260.25	3.31% [₹8.35]	31,826
08-Mar-2023	₹252.00	₹254.70	₹249.40	₹251.90	-0.12% [-₹0.30]	10,719
06-Mar-2023	₹253.45	₹258.95	₹251.25	₹252.20	0.48% [₹1.20]	14,044
03-Mar-2023	₹252.55	₹255.90	₹249.10	₹251.00	0.36% [₹0.90]	8,859
02-Mar-2023	₹252.75	₹252.90	₹246.55	₹250.10	-0.91% [-₹2.30]	11,495
01-Mar-2023	₹252.00	₹255.80	₹250.45	₹252.40	1.12% [₹2.80]	6,518
28-Feb-2023	₹253.60	₹254.00	₹248.00	₹249.60	-0.62% [-₹1.55]	7,198
27-Feb-2023	₹251.80	₹254.95	₹250.10	₹251.15	-1.24% [-₹3.15]	15,241
24-Feb-2023	₹258.20	₹260.35	₹254.00	₹254.30	-1.47% [-₹3.80]	15,161
23-Feb-2023	₹257.40	₹266.00	₹255.50	₹258.10	0.86% [₹2.20]	16,866
22-Feb-2023	₹258.30	₹260.00	₹255.50	₹255.90	-1.48% [-₹3.85]	24,543
21-Feb-2023	₹271.00	₹271.95	₹259.00	₹259.75	-3.89% [-₹10.50]	57,862
20-Feb-2023	₹268.00	₹278.00	₹268.00	₹270.25	1.14% [₹3.05]	23,041
17-Feb-2023	₹270.50	₹273.25	₹267.00	₹267.20	-1.80% [-₹4.90]	17,146
16-Feb-2023	₹269.25	₹274.00	₹269.00	₹272.10	0.63% [₹1.70]	17,700
15-Feb-2023	₹268.45	₹276.20	₹268.15	₹270.40	-0.48% [-₹1.30]	19,340
14-Feb-2023	₹271.00	₹273.30	₹268.00	₹271.70	0.07% [₹0.20]	15,644
13-Feb-2023	₹276.50	₹279.85	₹269.05	₹271.50	-1.67% [-₹4.60]	13,453
10-Feb-2023	₹269.90	₹281.70	₹265.10	₹276.10	2.30% [₹6.20]	70,091
09-Feb-2023	₹276.95	₹276.95	₹269.10	₹269.90	-1.82% [-₹5.00]	50,354
08-Feb-2023	₹275.65	₹279.00	₹270.85	₹274.90	0.71% [₹1.95]	31,652
07-Feb-2023	₹275.20	₹289.00	₹270.45	₹272.95	0.18% [₹0.50]	61,219
06-Feb-2023	₹276.20	₹276.20	₹268.10	₹272.45	-0.44% [-₹1.20]	17,185
03-Feb-2023	₹274.25	₹278.95	₹268.00	₹273.65	-0.09% [-₹0.25]	30,710
02-Feb-2023	₹269.30	₹282.85	₹269.30	₹273.90	0.20% [₹0.55]	46,226
01-Feb-2023	₹271.20	₹289.40	₹265.85	₹273.35	1.58% [₹4.25]	1,45,023
31-Jan-2023	₹275.10	₹275.10	₹267.00	₹269.10	-1.21% [-₹3.30]	47,184
30-Jan-2023	₹284.40	₹285.60	₹270.05	₹272.40	-2.77% [-₹7.75]	58,164
27-Jan-2023	₹290.00	₹291.70	₹266.10	₹280.15	-3.43% [-₹9.95]	1,92,504
25-Jan-2023	₹293.75	₹304.75	₹285.75	₹290.10	-0.48% [-₹1.40]	2,50,781
24-Jan-2023	₹294.00	₹296.00	₹277.80	₹291.50	-0.92% [-₹2.70]	3,37,490
23-Jan-2023	₹285.00	₹308.85	₹280.05	₹294.20	8.48% [₹23.00]	20,61,145
20-Jan-2023	₹277.00	₹288.00	₹269.10	₹271.20	-1.83% [-₹5.05]	2,04,575
19-Jan-2023	₹255.90	₹282.95	₹255.10	₹276.25	9.04% [₹22.90]	7,48,932
18-Jan-2023	₹252.40	₹255.85	₹249.85	₹253.35	0.54% [₹1.35]	16,607
17-Jan-2023	₹252.60	₹256.85	₹248.20	₹252.00	0.06% [₹0.15]	15,484
16-Jan-2023	₹259.85	₹259.85	₹251.00	₹251.85	-1.97% [-₹5.05]	19,280
13-Jan-2023	₹244.35	₹259.00	₹242.95	₹256.90	4.66% [₹11.45]	45,522
12-Jan-2023	₹251.10	₹256.45	₹242.35	₹245.45	-3.00% [-₹7.60]	36,831
11-Jan-2023	₹261.30	₹261.30	₹252.00	₹253.05	-2.54% [-₹6.60]	42,287
10-Jan-2023	₹249.85	₹263.00	₹249.85	₹259.65	3.92% [₹9.80]	56,769
09-Jan-2023	₹243.95	₹252.50	₹243.90	₹249.85	2.86% [₹6.95]	19,737
06-Jan-2023	₹246.50	₹249.00	₹242.00	₹242.90	-1.32% [-₹3.25]	6,708
05-Jan-2023	₹245.30	₹249.95	₹243.35	₹246.15	0.39% [₹0.95]	10,665
04-Jan-2023	₹252.05	₹256.20	₹243.70	₹245.20	-2.14% [-₹5.35]	18,938
03-Jan-2023	₹250.30	₹255.00	₹248.75	₹250.55	0.42% [₹1.05]	39,447
02-Jan-2023	₹239.15	₹254.00	₹238.00	₹249.50	2.76% [₹6.70]	24,641
30-Dec-2022	₹250.70	₹252.70	₹240.70	₹242.80	-1.72% [-₹4.25]	28,042
29-Dec-2022	₹247.70	₹249.95	₹242.20	₹247.05	0.61% [₹1.50]	20,085
28-Dec-2022	₹245.45	₹253.00	₹241.25	₹245.55	0.04% [₹0.10]	47,467
27-Dec-2022	₹244.80	₹255.00	₹239.55	₹245.45	1.72% [₹4.15]	48,409
26-Dec-2022	₹239.75	₹245.00	₹233.65	₹241.30	2.14% [₹5.05]	14,660
23-Dec-2022	₹234.00	₹245.00	₹225.00	₹236.25	-0.40% [-₹0.95]	99,589
22-Dec-2022	₹258.90	₹259.35	₹233.05	₹237.20	-7.14% [-₹18.25]	86,291
21-Dec-2022	₹259.40	₹267.00	₹253.55	₹255.45	-0.72% [-₹1.85]	52,771
20-Dec-2022	₹257.15	₹264.20	₹254.05	₹257.30	0.33% [₹0.85]	26,593
19-Dec-2022	₹253.05	₹259.45	₹250.55	₹256.45	0.14% [₹0.35]	21,522
16-Dec-2022	₹265.55	₹268.40	₹255.10	₹256.10	-3.54% [-₹9.40]	39,567
15-Dec-2022	₹275.50	₹282.45	₹262.35	₹265.50	-2.23% [-₹6.05]	1,97,546
14-Dec-2022	₹248.45	₹274.70	₹248.00	₹271.55	9.45% [₹23.45]	2,96,448
13-Dec-2022	₹245.90	₹255.00	₹244.90	₹248.10	1.31% [₹3.20]	22,727
12-Dec-2022	₹247.70	₹250.85	₹243.05	₹244.90	-0.71% [-₹1.75]	18,314
09-Dec-2022	₹256.00	₹257.50	₹244.00	₹246.65	-3.88% [-₹9.95]	45,825
08-Dec-2022	₹264.90	₹266.45	₹252.95	₹256.60	-2.38% [-₹6.25]	34,775
07-Dec-2022	₹267.95	₹268.20	₹257.20	₹262.85	-1.04% [-₹2.75]	25,125
06-Dec-2022	₹270.00	₹270.00	₹261.00	₹265.60	-1.34% [-₹3.60]	28,529
05-Dec-2022	₹263.70	₹277.40	₹259.35	₹269.20	2.59% [₹6.80]	1,24,675
02-Dec-2022	₹259.05	₹265.50	₹255.00	₹262.40	1.29% [₹3.35]	44,210
01-Dec-2022	₹265.85	₹277.60	₹255.90	₹259.05	-1.69% [-₹4.45]	44,458
30-Nov-2022	₹267.90	₹275.00	₹260.70	₹263.50	-2.70% [-₹7.30]	1,21,801
29-Nov-2022	₹245.80	₹275.75	₹241.55	₹270.80	11.83% [₹28.65]	5,22,057
28-Nov-2022	₹250.00	₹254.00	₹241.10	₹242.15	-1.90% [-₹4.70]	42,156
25-Nov-2022	₹251.10	₹251.10	₹245.10	₹246.85	-0.22% [-₹0.55]	30,509
24-Nov-2022	₹250.60	₹257.00	₹245.10	₹247.40	-0.28% [-₹0.70]	39,980
23-Nov-2022	₹247.90	₹258.40	₹242.00	₹248.10	0.47% [₹1.15]	42,056
22-Nov-2022	₹254.40	₹254.40	₹239.05	₹246.95	-1.50% [-₹3.75]	58,662
21-Nov-2022	₹259.40	₹259.40	₹248.05	₹250.70	-2.60% [-₹6.70]	32,721
18-Nov-2022	₹263.90	₹265.00	₹252.30	₹257.40	-2.04% [-₹5.35]	1,63,200
17-Nov-2022	₹241.00	₹269.70	₹238.05	₹262.75	9.59% [₹23.00]	5,94,152
14-Nov-2022	₹224.60	₹244.40	₹218.70	₹235.85	7.11% [₹15.65]	4,24,818
11-Nov-2022	₹215.00	₹224.35	₹206.90	₹220.20	4.38% [₹9.25]	1,70,344
10-Nov-2022	₹210.10	₹217.45	₹207.15	₹210.95	-1.33% [-₹2.85]	41,343
09-Nov-2022	₹209.00	₹221.70	₹205.25	₹213.80	2.67% [₹5.55]	1,04,548
07-Nov-2022	₹198.00	₹215.20	₹195.55	₹208.25	6.63% [₹12.95]	1,62,850
04-Nov-2022	₹198.10	₹199.70	₹194.10	₹195.30	-1.41% [-₹2.80]	15,360
03-Nov-2022	₹194.90	₹199.65	₹194.00	₹198.10	2.46% [₹4.75]	17,904
31-Oct-2022	₹200.65	₹201.55	₹196.00	₹199.70	1.04% [₹2.05]	28,199
27-Oct-2022	₹200.00	₹211.00	₹196.85	₹198.40	-0.60% [-₹1.20]	70,550
25-Oct-2022	₹207.00	₹207.00	₹198.00	₹199.60	-2.52% [-₹5.15]	40,612
24-Oct-2022	₹203.80	₹207.50	₹200.00	₹204.75	1.61% [₹3.25]	60,209
20-Oct-2022	₹188.95	₹189.00	₹183.85	₹185.70	-0.32% [-₹0.60]	11,881
19-Oct-2022	₹184.00	₹188.60	₹184.00	₹186.30	0.46% [₹0.85]	6,564
18-Oct-2022	₹184.10	₹187.80	₹184.00	₹185.45	1.59% [₹2.90]	28,952
17-Oct-2022	₹183.95	₹184.90	₹182.00	₹182.55	-1.24% [-₹2.30]	6,127
14-Oct-2022	₹189.00	₹189.90	₹183.40	₹184.85	-0.83% [-₹1.55]	9,375
13-Oct-2022	₹191.80	₹191.85	₹185.15	₹186.40	-1.40% [-₹2.65]	7,568
12-Oct-2022	₹193.40	₹194.80	₹187.65	₹189.05	-1.33% [-₹2.55]	9,262
11-Oct-2022	₹188.25	₹197.00	₹188.00	₹191.60	1.81% [₹3.40]	22,775
10-Oct-2022	₹191.10	₹191.95	₹188.00	₹188.20	-2.61% [-₹5.05]	10,500
07-Oct-2022	₹190.85	₹194.70	₹187.45	₹193.25	1.26% [₹2.40]	9,735
06-Oct-2022	₹186.35	₹191.90	₹185.80	₹190.85	3.95% [₹7.25]	14,365
04-Oct-2022	₹181.95	₹185.00	₹180.10	₹183.60	2.40% [₹4.30]	14,057
03-Oct-2022	₹185.30	₹185.30	₹178.35	₹179.30	-1.89% [-₹3.45]	8,194
30-Sep-2022	₹180.05	₹185.00	₹180.00	₹182.75	0.14% [₹0.25]	6,794
29-Sep-2022	₹183.00	₹186.10	₹180.85	₹182.50	0.39% [₹0.70]	5,399
28-Sep-2022	₹180.90	₹186.25	₹177.10	₹181.80	0.83% [₹1.50]	7,211
26-Sep-2022	₹186.10	₹188.00	₹175.00	₹177.60	-6.40% [-₹12.15]	20,891
23-Sep-2022	₹193.45	₹194.35	₹188.00	₹189.75	-1.02% [-₹1.95]	11,053
22-Sep-2022	₹193.95	₹195.45	₹189.10	₹191.70	-0.49% [-₹0.95]	12,087
21-Sep-2022	₹195.80	₹197.30	₹191.60	₹192.65	-1.61% [-₹3.15]	17,478
20-Sep-2022	₹196.05	₹205.40	₹194.10	₹195.80	1.35% [₹2.60]	54,251
19-Sep-2022	₹198.80	₹198.80	₹192.05	₹193.20	-1.38% [-₹2.70]	18,815
16-Sep-2022	₹203.95	₹204.70	₹195.00	₹195.90	-2.73% [-₹5.50]	35,050
15-Sep-2022	₹208.40	₹208.45	₹201.00	₹201.40	-2.61% [-₹5.40]	47,006
14-Sep-2022	₹191.00	₹222.00	₹189.55	₹206.80	7.37% [₹14.20]	3,74,780
13-Sep-2022	₹194.30	₹194.30	₹181.80	₹192.60	0.42% [₹0.80]	17,913
12-Sep-2022	₹189.25	₹194.25	₹188.75	₹191.80	1.35% [₹2.55]	16,933
09-Sep-2022	₹191.05	₹194.00	₹188.35	₹189.25	-0.92% [-₹1.75]	13,062
08-Sep-2022	₹194.25	₹195.50	₹189.30	₹191.00	-0.44% [-₹0.85]	6,640
07-Sep-2022	₹186.60	₹194.45	₹186.60	₹191.85	0.89% [₹1.70]	11,944
06-Sep-2022	₹192.80	₹193.60	₹188.10	₹190.15	-0.37% [-₹0.70]	8,686
05-Sep-2022	₹195.00	₹196.00	₹188.15	₹190.85	-1.65% [-₹3.20]	19,562
02-Sep-2022	₹196.90	₹198.90	₹192.25	₹194.05	0.05% [₹0.10]	23,825
01-Sep-2022	₹185.35	₹204.65	₹184.05	₹193.95	6.16% [₹11.25]	2,21,550
30-Aug-2022	₹181.05	₹187.50	₹179.75	₹182.70	1.70% [₹3.05]	14,677
29-Aug-2022	₹179.80	₹181.95	₹176.55	₹179.65	-2.10% [-₹3.85]	6,330
26-Aug-2022	₹187.70	₹187.70	₹176.55	₹183.50	0.30% [₹0.55]	12,393
25-Aug-2022	₹181.30	₹185.00	₹181.00	₹182.95	1.67% [₹3.00]	18,038
24-Aug-2022	₹174.90	₹182.00	₹173.45	₹179.95	3.99% [₹6.90]	16,039
23-Aug-2022	₹178.80	₹178.90	₹172.00	₹173.05	-2.15% [-₹3.80]	13,291
22-Aug-2022	₹183.95	₹184.20	₹176.10	₹176.85	-2.62% [-₹4.75]	11,741
19-Aug-2022	₹189.40	₹189.40	₹181.00	₹181.60	-2.91% [-₹5.45]	12,546
18-Aug-2022	₹181.95	₹188.50	₹180.00	₹187.05	2.83% [₹5.15]	25,086
17-Aug-2022	₹172.85	₹189.80	₹171.05	₹181.90	6.81% [₹11.60]	1,38,572
16-Aug-2022	₹164.25	₹173.05	₹163.05	₹170.30	3.78% [₹6.20]	28,834
12-Aug-2022	₹165.00	₹166.40	₹161.55	₹164.10	0.40% [₹0.65]	8,069
11-Aug-2022	₹161.00	₹167.50	₹159.30	₹163.45	2.16% [₹3.45]	24,068
10-Aug-2022	₹159.20	₹161.00	₹158.45	₹160.00	1.30% [₹2.05]	11,191
05-Aug-2022	₹157.35	₹161.10	₹157.25	₹158.75	1.76% [₹2.75]	10,379
04-Aug-2022	₹158.10	₹158.45	₹153.40	₹156.00	-1.33% [-₹2.10]	16,551
03-Aug-2022	₹162.05	₹162.50	₹157.75	₹158.10	-2.11% [-₹3.40]	15,974
02-Aug-2022	₹161.50	₹162.75	₹160.30	₹161.50	0.00% [₹0.00]	10,999
01-Aug-2022	₹163.00	₹164.35	₹159.65	₹161.50	-3.95% [-₹6.65]	28,309
29-Jul-2022	₹167.95	₹173.90	₹166.10	₹168.15	1.14% [₹1.90]	12,386
28-Jul-2022	₹167.95	₹168.25	₹165.05	₹166.25	-0.24% [-₹0.40]	5,844
27-Jul-2022	₹166.55	₹167.95	₹163.45	₹166.65	1.06% [₹1.75]	9,409
26-Jul-2022	₹163.15	₹169.15	₹163.00	₹164.90	1.07% [₹1.75]	11,946
25-Jul-2022	₹164.00	₹164.35	₹161.75	₹163.15	-0.24% [-₹0.40]	3,704
22-Jul-2022	₹164.00	₹166.45	₹163.15	₹163.55	-0.37% [-₹0.60]	10,782
21-Jul-2022	₹171.15	₹172.40	₹157.70	₹164.15	-4.09% [-₹7.00]	28,415
20-Jul-2022	₹168.20	₹172.90	₹168.05	₹171.15	1.84% [₹3.10]	6,799
19-Jul-2022	₹167.95	₹169.05	₹167.05	₹168.05	0.57% [₹0.95]	4,896
18-Jul-2022	₹169.30	₹171.70	₹166.05	₹167.10	-1.27% [-₹2.15]	13,675
15-Jul-2022	₹171.55	₹171.55	₹169.00	₹169.25	-2.42% [-₹4.20]	5,087
14-Jul-2022	₹174.85	₹175.95	₹170.40	₹173.45	-0.12% [-₹0.20]	11,513
13-Jul-2022	₹172.25	₹175.00	₹172.00	₹173.65	0.81% [₹1.40]	7,298
12-Jul-2022	₹171.10	₹174.50	₹170.00	₹172.25	0.67% [₹1.15]	12,034
11-Jul-2022	₹165.00	₹171.75	₹164.15	₹171.10	3.20% [₹5.30]	19,342
08-Jul-2022	₹165.75	₹167.00	₹164.70	₹165.80	0.79% [₹1.30]	7,203
07-Jul-2022	₹165.40	₹167.15	₹163.30	₹164.50	0.27% [₹0.45]	10,792
06-Jul-2022	₹165.30	₹165.55	₹162.25	₹164.05	0.68% [₹1.10]	16,078
05-Jul-2022	₹166.15	₹166.15	₹157.95	₹162.95	0.00% [₹0.00]	12,405
04-Jul-2022	₹161.90	₹163.75	₹160.40	₹162.95	1.43% [₹2.30]	3,053
01-Jul-2022	₹159.90	₹162.00	₹159.00	₹160.65	1.04% [₹1.65]	2,850
30-Jun-2022	₹163.10	₹164.20	₹155.55	₹159.00	-1.82% [-₹2.95]	10,782
29-Jun-2022	₹164.10	₹164.10	₹161.30	₹161.95	-0.98% [-₹1.60]	2,423
28-Jun-2022	₹157.80	₹165.75	₹157.65	₹163.55	1.49% [₹2.40]	9,169
27-Jun-2022	₹161.00	₹163.95	₹159.35	₹161.15	1.77% [₹2.80]	3,834
24-Jun-2022	₹160.75	₹161.20	₹156.05	₹158.35	-0.50% [-₹0.80]	5,500
22-Jun-2022	₹159.75	₹159.80	₹156.40	₹156.95	-1.48% [-₹2.35]	1,495
21-Jun-2022	₹155.00	₹160.15	₹153.65	₹159.30	3.88% [₹5.95]	2,109
20-Jun-2022	₹158.00	₹160.00	₹153.00	₹153.35	-3.95% [-₹6.30]	3,893
17-Jun-2022	₹161.35	₹161.45	₹158.25	₹159.65	-0.09% [-₹0.15]	3,593
16-Jun-2022	₹163.70	₹167.85	₹159.00	₹159.80	-1.54% [-₹2.50]	10,244
15-Jun-2022	₹163.85	₹164.85	₹161.65	₹162.30	-0.28% [-₹0.45]	3,184
14-Jun-2022	₹165.95	₹166.20	₹161.10	₹162.75	-0.64% [-₹1.05]	8,554
13-Jun-2022	₹166.95	₹166.95	₹162.10	₹163.80	-1.33% [-₹2.20]	9,296
10-Jun-2022	₹164.00	₹167.00	₹163.55	₹166.00	0.79% [₹1.30]	5,261
09-Jun-2022	₹168.00	₹168.00	₹163.65	₹164.70	-1.20% [-₹2.00]	4,154
08-Jun-2022	₹164.95	₹167.00	₹163.85	₹166.70	1.06% [₹1.75]	9,112
07-Jun-2022	₹164.25	₹167.00	₹163.00	₹164.95	1.82% [₹2.95]	11,982
06-Jun-2022	₹164.80	₹164.80	₹160.90	₹162.00	-0.89% [-₹1.45]	6,696
03-Jun-2022	₹165.10	₹166.40	₹163.00	₹163.45	-0.18% [-₹0.30]	7,786
02-Jun-2022	₹165.40	₹165.95	₹163.05	₹163.75	-0.18% [-₹0.30]	3,654
01-Jun-2022	₹163.05	₹165.50	₹162.60	₹164.05	0.37% [₹0.60]	6,607
31-May-2022	₹164.00	₹165.45	₹162.00	₹163.45	-0.52% [-₹0.85]	6,700
30-May-2022	₹162.60	₹166.10	₹162.60	₹164.30	1.11% [₹1.80]	7,698
27-May-2022	₹161.00	₹164.90	₹161.00	₹162.50	1.34% [₹2.15]	8,386
26-May-2022	₹166.95	₹169.60	₹158.15	₹160.35	-2.61% [-₹4.30]	6,757
25-May-2022	₹171.75	₹172.75	₹164.10	₹164.65	-3.94% [-₹6.75]	4,483
24-May-2022	₹169.50	₹175.55	₹167.75	₹171.40	1.87% [₹3.15]	6,414
23-May-2022	₹170.00	₹170.90	₹167.15	₹168.25	-0.44% [-₹0.75]	5,451
20-May-2022	₹168.40	₹170.40	₹167.00	₹169.00	0.96% [₹1.60]	4,243
19-May-2022	₹168.65	₹170.05	₹167.00	₹167.40	-3.07% [-₹5.30]	4,094
18-May-2022	₹168.90	₹174.00	₹168.35	₹172.70	3.51% [₹5.85]	13,567
17-May-2022	₹164.90	₹169.40	₹162.00	₹166.85	2.14% [₹3.50]	8,547
16-May-2022	₹167.15	₹167.95	₹162.15	₹163.35	-4.78% [-₹8.20]	23,701
13-May-2022	₹168.50	₹174.90	₹166.05	₹171.55	3.22% [₹5.35]	3,104
12-May-2022	₹169.75	₹170.20	₹160.15	₹166.20	-0.48% [-₹0.80]	8,201
11-May-2022	₹170.45	₹174.45	₹162.25	₹167.00	-3.19% [-₹5.50]	14,519
10-May-2022	₹178.30	₹179.65	₹171.55	₹172.50	-3.20% [-₹5.70]	11,098
09-May-2022	₹180.40	₹183.00	₹174.65	₹178.20	-1.08% [-₹1.95]	13,197
06-May-2022	₹181.00	₹181.00	₹176.10	₹180.15	0.03% [₹0.05]	7,934
05-May-2022	₹184.75	₹184.75	₹179.35	₹180.10	-1.15% [-₹2.10]	3,953
04-May-2022	₹187.90	₹188.35	₹179.00	₹182.20	-2.70% [-₹5.05]	16,695
02-May-2022	₹185.00	₹188.40	₹181.00	₹187.25	0.24% [₹0.45]	10,470
29-Apr-2022	₹191.15	₹191.85	₹186.00	₹186.80	-1.48% [-₹2.80]	7,194
28-Apr-2022	₹187.90	₹192.00	₹186.55	₹189.60	1.69% [₹3.15]	9,424
27-Apr-2022	₹191.00	₹191.00	₹186.00	₹186.45	-1.79% [-₹3.40]	8,220
26-Apr-2022	₹189.25	₹193.05	₹188.70	₹189.85	-0.21% [-₹0.40]	7,778
25-Apr-2022	₹189.60	₹192.85	₹188.15	₹190.25	-1.22% [-₹2.35]	8,299
22-Apr-2022	₹193.95	₹195.00	₹188.60	₹192.60	-1.58% [-₹3.10]	27,513
21-Apr-2022	₹192.00	₹196.65	₹192.00	₹195.70	2.01% [₹3.85]	20,874
20-Apr-2022	₹190.95	₹193.90	₹187.50	₹191.85	1.62% [₹3.05]	10,284
19-Apr-2022	₹191.80	₹193.00	₹185.20	₹188.80	-0.76% [-₹1.45]	14,746
18-Apr-2022	₹191.55	₹193.00	₹188.60	₹190.25	0.13% [₹0.25]	6,628
13-Apr-2022	₹193.85	₹193.85	₹189.00	₹190.00	-0.31% [-₹0.60]	16,149
12-Apr-2022	₹201.50	₹201.50	₹189.60	₹190.60	-4.15% [-₹8.25]	31,335
11-Apr-2022	₹196.00	₹205.00	₹195.30	₹198.85	1.69% [₹3.30]	35,755
08-Apr-2022	₹197.30	₹200.85	₹195.10	₹195.55	0.10% [₹0.20]	13,076
07-Apr-2022	₹192.95	₹199.20	₹192.25	₹195.35	1.24% [₹2.40]	22,247
06-Apr-2022	₹192.00	₹195.95	₹192.00	₹192.95	0.21% [₹0.40]	15,118
05-Apr-2022	₹192.45	₹197.00	₹191.70	₹192.55	0.86% [₹1.65]	17,364
04-Apr-2022	₹189.90	₹193.60	₹188.90	₹190.90	2.17% [₹4.05]	13,732
01-Apr-2022	₹180.55	₹188.75	₹179.55	₹186.85	4.33% [₹7.75]	23,265
31-Mar-2022	₹181.00	₹183.40	₹178.00	₹179.10	-0.83% [-₹1.50]	19,901
30-Mar-2022	₹180.05	₹182.80	₹180.05	₹180.60	0.50% [₹0.90]	21,750
29-Mar-2022	₹182.50	₹184.35	₹179.10	₹179.70	-0.77% [-₹1.40]	20,503
28-Mar-2022	₹181.25	₹182.95	₹179.70	₹181.10	-0.22% [-₹0.40]	28,772
25-Mar-2022	₹188.75	₹188.75	₹181.15	₹181.50	-1.65% [-₹3.05]	48,789
24-Mar-2022	₹186.25	₹189.00	₹183.00	₹184.55	-0.65% [-₹1.20]	43,922
23-Mar-2022	₹188.10	₹190.60	₹185.00	₹185.75	-1.04% [-₹1.95]	15,512
22-Mar-2022	₹194.40	₹194.40	₹186.35	₹187.70	-2.65% [-₹5.10]	30,949
21-Mar-2022	₹191.00	₹198.00	₹191.00	₹192.80	6.70% [₹12.10]	72,722
17-Mar-2022	₹180.55	₹184.40	₹179.00	₹180.70	0.92% [₹1.65]	22,963
16-Mar-2022	₹181.00	₹181.75	₹177.55	₹179.05	-0.42% [-₹0.75]	22,140
15-Mar-2022	₹184.60	₹184.60	₹178.15	₹179.80	-1.56% [-₹2.85]	20,993
14-Mar-2022	₹180.95	₹187.00	₹179.90	₹182.65	1.95% [₹3.50]	38,170
11-Mar-2022	₹177.75	₹182.80	₹175.95	₹179.15	1.56% [₹2.75]	36,675
10-Mar-2022	₹179.80	₹179.90	₹175.25	₹176.40	0.54% [₹0.95]	39,967
09-Mar-2022	₹171.90	₹177.95	₹169.95	₹175.45	2.45% [₹4.20]	11,709
08-Mar-2022	₹172.80	₹174.95	₹170.00	₹171.25	1.12% [₹1.90]	12,330
04-Mar-2022	₹176.00	₹177.00	₹173.00	₹174.60	-1.38% [-₹2.45]	11,050
03-Mar-2022	₹175.75	₹181.40	₹175.70	₹177.05	0.74% [₹1.30]	9,134
02-Mar-2022	₹171.85	₹177.40	₹171.80	₹175.75	0.89% [₹1.55]	7,895
28-Feb-2022	₹173.50	₹177.80	₹170.10	₹174.20	-1.02% [-₹1.80]	8,617
25-Feb-2022	₹173.55	₹179.00	₹172.25	₹176.00	3.41% [₹5.80]	10,948
24-Feb-2022	₹174.70	₹178.00	₹165.80	₹170.20	-5.58% [-₹10.05]	26,538
23-Feb-2022	₹184.10	₹185.30	₹178.10	₹180.25	-0.63% [-₹1.15]	6,903
22-Feb-2022	₹184.95	₹184.95	₹176.45	₹181.40	-1.09% [-₹2.00]	13,919
21-Feb-2022	₹190.90	₹190.90	₹176.00	₹183.40	-2.99% [-₹5.65]	14,920
18-Feb-2022	₹194.60	₹194.60	₹188.00	₹189.05	-1.38% [-₹2.65]	5,617
17-Feb-2022	₹193.65	₹195.75	₹190.60	₹191.70	-0.93% [-₹1.80]	4,011
16-Feb-2022	₹193.80	₹198.95	₹187.65	₹193.50	1.44% [₹2.75]	10,688
15-Feb-2022	₹193.00	₹193.00	₹181.85	₹190.75	0.18% [₹0.35]	18,018
14-Feb-2022	₹189.00	₹198.00	₹185.25	₹190.40	-1.53% [-₹2.95]	23,406
11-Feb-2022	₹194.35	₹196.15	₹191.80	₹193.35	-1.58% [-₹3.10]	12,942
10-Feb-2022	₹198.65	₹198.90	₹192.00	₹196.45	-0.43% [-₹0.85]	11,980
09-Feb-2022	₹198.05	₹199.10	₹195.00	₹197.30	0.46% [₹0.90]	8,488
08-Feb-2022	₹198.00	₹199.90	₹194.00	₹196.40	-0.83% [-₹1.65]	14,640
07-Feb-2022	₹201.35	₹205.00	₹197.00	₹198.05	-0.73% [-₹1.45]	29,434
04-Feb-2022	₹204.90	₹204.90	₹198.15	₹199.50	-0.67% [-₹1.35]	18,137
03-Feb-2022	₹198.60	₹205.00	₹198.60	₹200.85	1.57% [₹3.10]	30,702
02-Feb-2022	₹193.55	₹198.80	₹193.55	₹197.75	2.65% [₹5.10]	27,681
01-Feb-2022	₹194.00	₹194.95	₹191.00	₹192.65	0.23% [₹0.45]	25,243
31-Jan-2022	₹192.95	₹199.00	₹190.45	₹192.20	0.47% [₹0.90]	20,727
28-Jan-2022	₹191.60	₹195.85	₹190.00	₹191.30	-0.49% [-₹0.95]	24,319
27-Jan-2022	₹192.45	₹193.50	₹189.85	₹192.25	-0.10% [-₹0.20]	26,338
25-Jan-2022	₹192.20	₹194.95	₹186.60	₹192.45	1.56% [₹2.95]	17,906
24-Jan-2022	₹198.50	₹199.50	₹186.60	₹189.50	-4.51% [-₹8.95]	51,138
21-Jan-2022	₹200.00	₹210.00	₹196.00	₹198.45	-1.32% [-₹2.65]	73,660
20-Jan-2022	₹209.25	₹209.90	₹198.00	₹201.10	-5.76% [-₹12.30]	1,21,668
19-Jan-2022	₹219.95	₹229.15	₹207.10	₹213.40	-1.77% [-₹3.85]	1,50,015
18-Jan-2022	₹226.00	₹226.15	₹216.00	₹217.25	-3.08% [-₹6.90]	21,611
17-Jan-2022	₹218.65	₹226.30	₹218.30	₹224.15	3.22% [₹7.00]	25,941
14-Jan-2022	₹215.50	₹220.00	₹214.00	₹217.15	0.77% [₹1.65]	24,761
13-Jan-2022	₹218.95	₹220.45	₹214.00	₹215.50	-2.27% [-₹5.00]	22,865
12-Jan-2022	₹222.05	₹225.95	₹219.25	₹220.50	0.43% [₹0.95]	26,529
11-Jan-2022	₹223.80	₹223.80	₹216.25	₹219.55	-0.79% [-₹1.75]	16,296
10-Jan-2022	₹218.95	₹225.30	₹209.95	₹221.30	3.07% [₹6.60]	45,986
07-Jan-2022	₹216.55	₹219.15	₹212.50	₹214.70	-1.20% [-₹2.60]	14,076
06-Jan-2022	₹219.40	₹219.40	₹216.00	₹217.30	-1.09% [-₹2.40]	10,180
05-Jan-2022	₹215.00	₹224.50	₹212.00	₹219.70	1.88% [₹4.05]	31,030
04-Jan-2022	₹215.00	₹218.70	₹212.05	₹215.65	0.40% [₹0.85]	15,692
03-Jan-2022	₹214.00	₹216.50	₹211.55	₹214.80	1.18% [₹2.50]	14,350
31-Dec-2021	₹211.55	₹216.95	₹211.00	₹212.30	0.95% [₹2.00]	14,964
30-Dec-2021	₹215.20	₹215.20	₹210.00	₹210.30	-0.87% [-₹1.85]	6,627
29-Dec-2021	₹212.35	₹216.95	₹210.05	₹212.15	1.34% [₹2.80]	13,638
28-Dec-2021	₹206.20	₹213.40	₹205.95	₹209.35	1.09% [₹2.25]	14,824
27-Dec-2021	₹209.35	₹209.35	₹203.30	₹207.10	0.56% [₹1.15]	4,706
24-Dec-2021	₹212.35	₹213.60	₹205.00	₹205.95	-1.81% [-₹3.80]	14,141
23-Dec-2021	₹207.45	₹213.55	₹205.00	₹209.75	1.11% [₹2.30]	11,158
22-Dec-2021	₹204.80	₹210.90	₹204.05	₹207.45	1.20% [₹2.45]	8,971
21-Dec-2021	₹204.55	₹208.65	₹203.25	₹205.00	-0.17% [-₹0.35]	8,325
20-Dec-2021	₹206.00	₹212.00	₹200.40	₹205.35	-3.18% [-₹6.75]	19,151
17-Dec-2021	₹216.00	₹218.00	₹203.50	₹212.10	-2.19% [-₹4.75]	31,865
16-Dec-2021	₹218.95	₹224.90	₹215.10	₹216.85	-0.62% [-₹1.35]	12,126
15-Dec-2021	₹222.00	₹224.00	₹216.80	₹218.20	-1.84% [-₹4.10]	18,012
14-Dec-2021	₹218.30	₹225.90	₹215.70	₹222.30	3.06% [₹6.60]	23,908
13-Dec-2021	₹231.70	₹231.70	₹213.00	₹215.70	-5.27% [-₹12.00]	48,561
10-Dec-2021	₹213.00	₹239.80	₹211.00	₹227.70	8.30% [₹17.45]	1,47,047
09-Dec-2021	₹205.50	₹213.05	₹203.40	₹210.25	3.55% [₹7.20]	23,609
08-Dec-2021	₹203.90	₹204.90	₹201.85	₹203.05	0.94% [₹1.90]	10,341
07-Dec-2021	₹202.00	₹204.90	₹199.25	₹201.15	0.50% [₹1.00]	10,433
06-Dec-2021	₹202.25	₹205.00	₹198.15	₹200.15	-2.27% [-₹4.65]	13,156
03-Dec-2021	₹207.55	₹208.00	₹203.70	₹204.80	-0.78% [-₹1.60]	9,728
02-Dec-2021	₹202.75	₹207.95	₹201.25	₹206.40	2.58% [₹5.20]	11,689
01-Dec-2021	₹201.10	₹203.95	₹200.15	₹201.20	0.42% [₹0.85]	6,696