Chemcon Speciality Chemicals Limited [CHEMCON]

Chemicals

31-Mar-2023

Open : ₹229.60

High : ₹242.40

Low : ₹226.35

Close : ₹228.80
0.59% [₹1.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	241.32	Sell
Simple Moving Average (21)	255.67	Sell
Simple Moving Average (25)	257.03	Sell
Simple Moving Average (50)	267.18	Sell
Simple Moving Average (100)	285.55	Sell
Simple Moving Average (200)	327.44	Sell

Name	Value	Action
Exponential Moving Average (9)	239.31	Sell
Exponential Moving Average (21)	250.83	Sell
Exponential Moving Average (25)	253.40	Sell
Exponential Moving Average (50)	266.56	Sell
Exponential Moving Average (100)	288.55	Sell
Exponential Moving Average (200)	306.81	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	237.63	-	-
R3	254.73	248.57	233.21	252.88	-
R2	248.57	242.44	231.74	247.64	-
R1	238.68	238.65	230.27	236.83	235.60
P	232.52	232.52	232.52	231.59	230.98
S1	222.63	226.39	227.33	220.78	219.55
S2	216.47	222.60	225.86	247.64	-
S3	206.58	216.47	224.39	204.72	-
S4	-	-	219.97	-	-

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 Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹229.60	₹242.40	₹226.35	₹228.80	0.59% [₹1.35]	1,56,985
29-Mar-2023	₹222.00	₹233.00	₹221.10	₹227.45	2.13% [₹4.75]	1,19,191
28-Mar-2023	₹239.00	₹239.55	₹221.00	₹222.70	-6.13% [-₹14.55]	1,42,157
27-Mar-2023	₹247.90	₹247.90	₹236.00	₹237.25	-3.69% [-₹9.10]	78,510
24-Mar-2023	₹251.00	₹253.95	₹245.00	₹246.35	-2.26% [-₹5.70]	73,633
23-Mar-2023	₹254.40	₹256.75	₹251.00	₹252.05	-0.92% [-₹2.35]	35,649
22-Mar-2023	₹252.10	₹257.00	₹252.10	₹254.40	0.97% [₹2.45]	35,620
21-Mar-2023	₹253.35	₹254.85	₹251.00	₹251.95	0.42% [₹1.05]	51,758
20-Mar-2023	₹255.00	₹259.80	₹249.35	₹250.90	-3.02% [-₹7.80]	65,276
17-Mar-2023	₹258.00	₹261.00	₹256.05	₹258.70	0.96% [₹2.45]	24,609
16-Mar-2023	₹262.50	₹262.50	₹252.80	₹256.25	-1.48% [-₹3.85]	38,000
15-Mar-2023	₹263.10	₹265.65	₹259.00	₹260.10	-0.82% [-₹2.15]	42,686
14-Mar-2023	₹266.80	₹268.70	₹260.05	₹262.25	-0.76% [-₹2.00]	44,700
13-Mar-2023	₹271.60	₹272.45	₹261.00	₹264.25	-2.78% [-₹7.55]	47,405
10-Mar-2023	₹274.00	₹274.90	₹271.10	₹271.80	-1.22% [-₹3.35]	31,592
09-Mar-2023	₹276.50	₹278.50	₹274.70	₹275.15	0.31% [₹0.85]	32,819
08-Mar-2023	₹271.55	₹275.20	₹269.75	₹274.30	1.01% [₹2.75]	44,402
06-Mar-2023	₹270.95	₹276.70	₹270.00	₹271.55	1.06% [₹2.85]	40,897
03-Mar-2023	₹268.15	₹270.30	₹267.00	₹268.70	0.90% [₹2.40]	30,875
02-Mar-2023	₹267.00	₹272.45	₹264.95	₹266.30	-0.60% [-₹1.60]	32,452
01-Mar-2023	₹265.20	₹268.50	₹265.20	₹267.90	1.02% [₹2.70]	22,917
28-Feb-2023	₹262.00	₹267.90	₹261.50	₹265.20	1.36% [₹3.55]	31,195
27-Feb-2023	₹264.00	₹264.05	₹260.90	₹261.65	-1.02% [-₹2.70]	35,126
24-Feb-2023	₹268.15	₹268.15	₹263.60	₹264.35	-0.43% [-₹1.15]	32,101
23-Feb-2023	₹267.00	₹268.50	₹263.30	₹265.50	-0.19% [-₹0.50]	29,027
22-Feb-2023	₹269.25	₹269.90	₹265.70	₹266.00	-1.23% [-₹3.30]	44,036
21-Feb-2023	₹274.20	₹274.20	₹268.50	₹269.30	-0.31% [-₹0.85]	23,710
20-Feb-2023	₹271.55	₹273.10	₹268.50	₹270.15	-0.52% [-₹1.40]	40,687
17-Feb-2023	₹271.00	₹273.40	₹270.45	₹271.55	0.22% [₹0.60]	35,400
16-Feb-2023	₹270.00	₹275.00	₹268.30	₹270.95	0.93% [₹2.50]	70,818
15-Feb-2023	₹270.00	₹271.70	₹267.35	₹268.45	-0.41% [-₹1.10]	60,527
14-Feb-2023	₹280.85	₹280.85	₹268.00	₹269.55	-2.58% [-₹7.15]	68,953
13-Feb-2023	₹278.00	₹280.80	₹276.20	₹276.70	-0.41% [-₹1.15]	38,615
10-Feb-2023	₹276.25	₹279.35	₹275.80	₹277.85	0.58% [₹1.60]	60,690
09-Feb-2023	₹279.00	₹279.00	₹275.50	₹276.25	-0.29% [-₹0.80]	59,312
08-Feb-2023	₹281.80	₹285.95	₹276.40	₹277.05	-0.89% [-₹2.50]	78,845
07-Feb-2023	₹287.00	₹287.85	₹277.50	₹279.55	-2.17% [-₹6.20]	92,274
06-Feb-2023	₹277.95	₹287.20	₹276.10	₹285.75	3.68% [₹10.15]	1,40,636
03-Feb-2023	₹278.00	₹280.00	₹274.00	₹275.60	-0.49% [-₹1.35]	37,516
02-Feb-2023	₹279.00	₹282.40	₹276.00	₹276.95	-0.05% [-₹0.15]	31,395
01-Feb-2023	₹281.00	₹288.80	₹274.15	₹277.10	-1.26% [-₹3.55]	50,929
31-Jan-2023	₹275.60	₹283.95	₹273.05	₹280.65	2.76% [₹7.55]	44,241
30-Jan-2023	₹275.95	₹279.90	₹271.00	₹273.10	-0.64% [-₹1.75]	42,457
27-Jan-2023	₹283.95	₹283.95	₹272.00	₹274.85	-1.94% [-₹5.45]	47,223
25-Jan-2023	₹286.80	₹286.80	₹278.00	₹280.30	-1.96% [-₹5.60]	53,460
24-Jan-2023	₹285.00	₹287.50	₹283.65	₹285.90	-0.09% [-₹0.25]	22,587
23-Jan-2023	₹288.00	₹289.90	₹285.20	₹286.15	-0.42% [-₹1.20]	22,829
20-Jan-2023	₹287.65	₹290.10	₹286.65	₹287.35	0.12% [₹0.35]	29,927
19-Jan-2023	₹290.95	₹290.95	₹286.45	₹287.00	-0.81% [-₹2.35]	24,875
18-Jan-2023	₹286.00	₹293.00	₹286.00	₹289.35	0.87% [₹2.50]	31,996
17-Jan-2023	₹286.00	₹289.65	₹285.55	₹286.85	0.21% [₹0.60]	22,779
16-Jan-2023	₹290.30	₹291.70	₹283.05	₹286.25	-1.40% [-₹4.05]	33,569
13-Jan-2023	₹292.95	₹292.95	₹287.35	₹290.30	0.07% [₹0.20]	25,398
12-Jan-2023	₹291.00	₹291.85	₹288.00	₹290.10	0.21% [₹0.60]	25,340
11-Jan-2023	₹287.35	₹291.95	₹287.35	₹289.50	0.77% [₹2.20]	30,630
10-Jan-2023	₹287.00	₹288.90	₹284.55	₹287.30	0.95% [₹2.70]	32,199
09-Jan-2023	₹287.00	₹289.55	₹283.00	₹284.60	0.26% [₹0.75]	43,298
06-Jan-2023	₹290.05	₹291.20	₹280.70	₹283.85	-1.73% [-₹5.00]	1,01,063
05-Jan-2023	₹292.55	₹293.65	₹287.00	₹288.85	-0.76% [-₹2.20]	91,672
04-Jan-2023	₹299.00	₹299.00	₹290.40	₹291.05	-2.46% [-₹7.35]	1,11,057
03-Jan-2023	₹301.90	₹303.00	₹296.90	₹298.40	-0.38% [-₹1.15]	77,711
02-Jan-2023	₹301.90	₹301.90	₹296.60	₹299.55	0.22% [₹0.65]	64,422
30-Dec-2022	₹293.15	₹302.70	₹293.00	₹298.90	2.03% [₹5.95]	64,687
29-Dec-2022	₹292.80	₹295.15	₹292.00	₹292.95	-1.20% [-₹3.55]	41,802
28-Dec-2022	₹292.00	₹300.95	₹290.85	₹296.50	1.42% [₹4.15]	87,770
27-Dec-2022	₹288.30	₹296.30	₹286.60	₹292.35	2.38% [₹6.80]	70,152
26-Dec-2022	₹273.00	₹287.70	₹273.00	₹285.55	3.69% [₹10.15]	88,778
23-Dec-2022	₹283.00	₹284.00	₹274.50	₹275.40	-3.99% [-₹11.45]	1,01,380
22-Dec-2022	₹295.05	₹296.95	₹283.40	₹286.85	-1.97% [-₹5.75]	1,28,692
21-Dec-2022	₹299.80	₹303.00	₹290.00	₹292.60	-1.93% [-₹5.75]	84,154
20-Dec-2022	₹297.75	₹300.50	₹292.25	₹298.35	0.69% [₹2.05]	89,610
19-Dec-2022	₹295.10	₹298.35	₹294.50	₹296.30	0.14% [₹0.40]	44,046
16-Dec-2022	₹298.00	₹300.85	₹294.50	₹295.90	-0.47% [-₹1.40]	62,753
15-Dec-2022	₹297.00	₹300.65	₹296.35	₹297.30	-0.13% [-₹0.40]	53,141
14-Dec-2022	₹300.00	₹302.05	₹296.70	₹297.70	-0.25% [-₹0.75]	66,474
13-Dec-2022	₹300.85	₹302.00	₹297.85	₹298.45	0.17% [₹0.50]	65,732
12-Dec-2022	₹302.00	₹302.75	₹295.05	₹297.95	-0.62% [-₹1.85]	76,333
09-Dec-2022	₹304.45	₹304.95	₹296.80	₹299.80	-0.65% [-₹1.95]	78,661
08-Dec-2022	₹302.00	₹303.95	₹300.00	₹301.75	0.08% [₹0.25]	67,984
07-Dec-2022	₹305.60	₹306.65	₹300.05	₹301.50	-1.15% [-₹3.50]	59,454
06-Dec-2022	₹304.95	₹307.85	₹302.70	₹305.00	0.48% [₹1.45]	83,785
05-Dec-2022	₹305.60	₹307.45	₹301.50	₹303.55	-0.36% [-₹1.10]	1,24,606
02-Dec-2022	₹303.00	₹313.50	₹299.90	₹304.65	1.69% [₹5.05]	2,92,346
01-Dec-2022	₹300.95	₹301.85	₹298.15	₹299.60	0.49% [₹1.45]	91,317
30-Nov-2022	₹299.40	₹301.60	₹296.60	₹298.15	0.02% [₹0.05]	95,410
29-Nov-2022	₹302.95	₹303.50	₹294.50	₹298.10	-0.53% [-₹1.60]	1,19,181
28-Nov-2022	₹305.50	₹306.50	₹297.25	₹299.70	-1.69% [-₹5.15]	98,811
25-Nov-2022	₹297.10	₹307.00	₹295.80	₹304.85	2.89% [₹8.55]	1,43,962
24-Nov-2022	₹302.00	₹304.70	₹295.35	₹296.30	-1.33% [-₹4.00]	91,948
23-Nov-2022	₹295.90	₹303.15	₹295.00	₹300.30	2.28% [₹6.70]	1,85,004
22-Nov-2022	₹286.25	₹297.95	₹286.25	₹293.60	2.59% [₹7.40]	2,57,433
21-Nov-2022	₹290.00	₹292.00	₹284.05	₹286.20	-3.10% [-₹9.15]	2,90,128
18-Nov-2022	₹299.90	₹304.75	₹290.00	₹295.35	-1.12% [-₹3.35]	2,49,471
17-Nov-2022	₹308.00	₹309.85	₹295.20	₹298.70	-3.21% [-₹9.90]	2,68,691
14-Nov-2022	₹329.00	₹336.90	₹309.30	₹313.35	-17.93% [-₹68.45]	15,59,400
11-Nov-2022	₹383.80	₹388.00	₹370.00	₹381.80	2.10% [₹7.85]	2,50,712
10-Nov-2022	₹371.95	₹400.50	₹370.00	₹373.95	-0.13% [-₹0.50]	6,43,431
09-Nov-2022	₹388.10	₹391.90	₹373.05	₹374.45	-3.52% [-₹13.65]	2,78,441
07-Nov-2022	₹396.90	₹399.05	₹386.90	₹388.10	-2.34% [-₹9.30]	1,78,581
04-Nov-2022	₹402.05	₹404.35	₹390.10	₹397.40	-1.25% [-₹5.05]	2,06,331
03-Nov-2022	₹406.00	₹409.25	₹400.00	₹402.45	-0.92% [-₹3.75]	93,872
31-Oct-2022	₹424.65	₹424.70	₹407.80	₹410.10	-2.11% [-₹8.85]	1,20,047
27-Oct-2022	₹435.00	₹435.00	₹424.55	₹426.30	-1.18% [-₹5.10]	63,164
25-Oct-2022	₹436.30	₹436.30	₹425.45	₹431.40	-0.13% [-₹0.55]	64,653
24-Oct-2022	₹428.00	₹435.00	₹426.60	₹431.95	1.95% [₹8.25]	54,816
20-Oct-2022	₹421.85	₹434.45	₹420.25	₹432.45	1.80% [₹7.65]	1,19,565
19-Oct-2022	₹436.40	₹438.65	₹422.75	₹424.80	-1.72% [-₹7.45]	2,16,508
18-Oct-2022	₹434.00	₹442.00	₹428.60	₹432.25	0.83% [₹3.55]	2,35,705
17-Oct-2022	₹418.65	₹431.40	₹416.45	₹428.70	1.94% [₹8.15]	1,80,686
14-Oct-2022	₹432.15	₹439.70	₹418.70	₹420.55	-0.84% [-₹3.55]	2,40,360
13-Oct-2022	₹424.00	₹436.95	₹415.10	₹424.10	-0.07% [-₹0.30]	2,14,480
12-Oct-2022	₹443.80	₹448.00	₹421.05	₹424.40	-3.85% [-₹17.00]	3,18,113
11-Oct-2022	₹455.45	₹456.90	₹439.00	₹441.40	-2.52% [-₹11.40]	1,81,652
10-Oct-2022	₹462.45	₹466.00	₹450.00	₹452.80	-3.11% [-₹14.55]	2,74,499
07-Oct-2022	₹462.95	₹472.00	₹458.05	₹467.35	0.84% [₹3.90]	2,72,544
06-Oct-2022	₹467.40	₹477.95	₹458.30	₹463.45	-0.22% [-₹1.00]	5,36,285
04-Oct-2022	₹440.95	₹471.95	₹436.40	₹464.45	7.11% [₹30.85]	9,59,299
03-Oct-2022	₹447.95	₹455.90	₹426.05	₹433.60	-3.54% [-₹15.90]	2,66,070
30-Sep-2022	₹457.85	₹463.80	₹441.10	₹449.50	-0.82% [-₹3.70]	4,28,630
29-Sep-2022	₹439.40	₹465.75	₹435.05	₹453.20	8.69% [₹36.25]	18,79,472
28-Sep-2022	₹425.00	₹431.00	₹414.95	₹416.95	-3.26% [-₹14.05]	1,66,110
26-Sep-2022	₹443.00	₹443.00	₹410.60	₹413.25	-7.02% [-₹31.20]	3,64,081
23-Sep-2022	₹447.50	₹460.50	₹437.00	₹444.45	0.18% [₹0.80]	5,41,553
22-Sep-2022	₹422.70	₹445.95	₹422.60	₹443.65	4.76% [₹20.15]	3,77,235
21-Sep-2022	₹427.60	₹433.35	₹417.30	₹423.50	-1.40% [-₹6.00]	1,39,837
20-Sep-2022	₹425.00	₹439.30	₹424.65	₹429.50	2.02% [₹8.50]	2,00,835
19-Sep-2022	₹432.00	₹434.40	₹418.05	₹421.00	-2.67% [-₹11.55]	1,71,847
16-Sep-2022	₹442.00	₹455.00	₹426.00	₹432.55	-2.42% [-₹10.75]	3,60,658
15-Sep-2022	₹440.70	₹447.00	₹429.65	₹443.30	1.36% [₹5.95]	2,71,141
14-Sep-2022	₹429.10	₹456.80	₹426.20	₹437.35	0.28% [₹1.20]	5,43,970
13-Sep-2022	₹446.85	₹448.80	₹435.00	₹436.15	-1.02% [-₹4.50]	2,28,055
12-Sep-2022	₹412.55	₹444.00	₹412.55	₹440.65	6.94% [₹28.60]	7,22,253
09-Sep-2022	₹422.35	₹424.90	₹410.95	₹412.05	-2.35% [-₹9.90]	1,18,313
08-Sep-2022	₹423.10	₹429.60	₹418.00	₹421.95	0.42% [₹1.75]	1,56,954
07-Sep-2022	₹427.00	₹433.90	₹418.00	₹420.20	-2.65% [-₹11.45]	1,45,140
06-Sep-2022	₹433.95	₹447.90	₹427.00	₹431.65	0.57% [₹2.45]	7,15,182
05-Sep-2022	₹403.00	₹435.00	₹398.00	₹429.20	6.49% [₹26.15]	4,55,824
02-Sep-2022	₹415.85	₹415.90	₹402.35	₹403.05	-2.36% [-₹9.75]	1,63,428
01-Sep-2022	₹415.00	₹421.00	₹409.05	₹412.80	-0.08% [-₹0.35]	1,48,661
30-Aug-2022	₹409.35	₹432.70	₹407.85	₹413.15	1.96% [₹7.95]	4,70,209
29-Aug-2022	₹393.00	₹408.95	₹391.00	₹405.20	0.01% [₹0.05]	1,40,134
26-Aug-2022	₹407.80	₹412.70	₹402.40	₹405.15	-0.32% [-₹1.30]	1,13,483
25-Aug-2022	₹403.70	₹417.00	₹403.50	₹406.45	1.46% [₹5.85]	3,24,812
24-Aug-2022	₹394.00	₹404.25	₹389.50	₹400.60	2.05% [₹8.05]	2,12,713
23-Aug-2022	₹382.00	₹399.90	₹382.00	₹392.55	1.09% [₹4.25]	2,05,999
22-Aug-2022	₹395.85	₹398.90	₹386.80	₹388.30	-3.06% [-₹12.25]	1,70,388
19-Aug-2022	₹404.90	₹414.75	₹394.00	₹400.55	-0.51% [-₹2.05]	2,27,105
18-Aug-2022	₹409.95	₹410.25	₹396.70	₹402.60	-1.56% [-₹6.40]	2,49,218
17-Aug-2022	₹411.05	₹418.15	₹403.50	₹409.00	-1.15% [-₹4.75]	2,28,388
16-Aug-2022	₹427.00	₹427.00	₹408.60	₹413.75	-0.59% [-₹2.45]	4,07,377
12-Aug-2022	₹392.00	₹434.00	₹389.30	₹416.20	6.61% [₹25.80]	19,59,587
11-Aug-2022	₹402.00	₹404.25	₹382.40	₹390.40	-1.33% [-₹5.25]	11,24,483
10-Aug-2022	₹360.00	₹397.55	₹355.20	₹395.65	19.42% [₹64.35]	28,26,567
05-Aug-2022	₹337.30	₹340.50	₹331.75	₹333.40	-0.36% [-₹1.20]	72,005
04-Aug-2022	₹338.95	₹345.50	₹330.20	₹334.60	-0.84% [-₹2.85]	1,08,744
03-Aug-2022	₹343.90	₹345.25	₹333.35	₹337.45	-1.88% [-₹6.45]	83,558
02-Aug-2022	₹340.00	₹346.00	₹338.00	₹343.90	0.53% [₹1.80]	1,41,258
01-Aug-2022	₹335.70	₹348.80	₹332.85	₹342.10	2.64% [₹8.80]	3,36,931
29-Jul-2022	₹333.00	₹335.85	₹330.10	₹333.30	0.45% [₹1.50]	97,236
28-Jul-2022	₹335.00	₹341.45	₹329.10	₹331.80	-0.49% [-₹1.65]	1,11,029
27-Jul-2022	₹329.80	₹336.90	₹326.15	₹333.45	0.59% [₹1.95]	52,906
26-Jul-2022	₹340.35	₹344.05	₹330.50	₹331.50	-3.55% [-₹12.20]	59,618
25-Jul-2022	₹333.00	₹351.95	₹333.00	₹343.70	4.04% [₹13.35]	3,20,851
22-Jul-2022	₹332.80	₹339.40	₹329.00	₹330.35	0.11% [₹0.35]	52,285
21-Jul-2022	₹339.55	₹340.35	₹328.00	₹330.00	-2.28% [-₹7.70]	60,998
20-Jul-2022	₹349.45	₹352.25	₹336.15	₹337.70	-2.48% [-₹8.60]	98,553
19-Jul-2022	₹343.80	₹355.35	₹339.15	₹346.30	1.39% [₹4.75]	2,30,738
18-Jul-2022	₹327.85	₹348.00	₹327.10	₹341.55	4.77% [₹15.55]	1,82,436
15-Jul-2022	₹327.50	₹329.70	₹321.90	₹326.00	0.31% [₹1.00]	52,375
14-Jul-2022	₹322.50	₹329.90	₹320.50	₹325.00	0.39% [₹1.25]	72,639
13-Jul-2022	₹340.00	₹342.25	₹320.20	₹323.75	-3.97% [-₹13.40]	2,26,254
12-Jul-2022	₹319.95	₹339.00	₹315.30	₹337.15	4.77% [₹15.35]	4,25,283
11-Jul-2022	₹296.35	₹329.00	₹293.20	₹321.80	8.22% [₹24.45]	6,13,049
08-Jul-2022	₹306.20	₹306.25	₹296.05	₹297.35	-2.28% [-₹6.95]	55,906
07-Jul-2022	₹288.00	₹306.65	₹286.70	₹304.30	6.64% [₹18.95]	1,48,549
06-Jul-2022	₹283.00	₹288.50	₹280.20	₹285.35	1.10% [₹3.10]	30,773
05-Jul-2022	₹285.15	₹294.95	₹280.30	₹282.25	-1.38% [-₹3.95]	50,378
04-Jul-2022	₹291.00	₹294.15	₹285.10	₹286.20	-1.16% [-₹3.35]	32,978
01-Jul-2022	₹286.00	₹294.80	₹285.50	₹289.55	-0.28% [-₹0.80]	28,641
30-Jun-2022	₹289.00	₹296.95	₹285.30	₹290.35	0.47% [₹1.35]	43,546
29-Jun-2022	₹281.05	₹297.00	₹281.05	₹289.00	1.28% [₹3.65]	40,604
28-Jun-2022	₹280.05	₹286.80	₹279.90	₹285.35	0.65% [₹1.85]	35,294
27-Jun-2022	₹286.00	₹286.00	₹280.65	₹283.50	1.02% [₹2.85]	65,240
24-Jun-2022	₹278.45	₹282.90	₹273.95	₹280.65	2.48% [₹6.80]	73,439
22-Jun-2022	₹278.45	₹279.00	₹270.35	₹272.80	-1.05% [-₹2.90]	36,068
21-Jun-2022	₹274.00	₹277.80	₹273.10	₹275.70	2.45% [₹6.60]	33,028
20-Jun-2022	₹275.00	₹279.55	₹266.20	₹269.10	-2.52% [-₹6.95]	52,074
17-Jun-2022	₹275.00	₹282.75	₹268.60	₹276.05	0.09% [₹0.25]	60,189
16-Jun-2022	₹285.40	₹286.70	₹272.40	₹275.80	-1.92% [-₹5.40]	48,455
15-Jun-2022	₹275.80	₹283.50	₹275.65	₹281.20	1.85% [₹5.10]	32,130
14-Jun-2022	₹284.40	₹288.30	₹272.20	₹276.10	-3.21% [-₹9.15]	56,266
13-Jun-2022	₹288.00	₹291.45	₹285.00	₹285.25	-4.37% [-₹13.05]	42,499
10-Jun-2022	₹300.00	₹303.30	₹297.10	₹298.30	-1.40% [-₹4.25]	32,395
09-Jun-2022	₹295.00	₹304.35	₹293.30	₹302.55	1.77% [₹5.25]	42,905
08-Jun-2022	₹297.15	₹305.45	₹296.10	₹297.30	-0.49% [-₹1.45]	84,897
07-Jun-2022	₹297.00	₹304.70	₹297.00	₹298.75	-0.08% [-₹0.25]	90,571
06-Jun-2022	₹301.80	₹303.50	₹296.65	₹299.00	-0.38% [-₹1.15]	53,762
03-Jun-2022	₹312.05	₹313.40	₹298.50	₹300.15	-2.88% [-₹8.90]	1,01,909
02-Jun-2022	₹288.00	₹314.00	₹287.15	₹309.05	7.10% [₹20.50]	2,46,379
01-Jun-2022	₹284.80	₹295.90	₹283.00	₹288.55	1.69% [₹4.80]	1,31,527
31-May-2022	₹281.20	₹287.40	₹281.20	₹283.75	-0.11% [-₹0.30]	65,621
30-May-2022	₹289.00	₹292.90	₹282.00	₹284.05	-0.91% [-₹2.60]	1,84,802
27-May-2022	₹295.00	₹301.00	₹283.00	₹286.65	4.37% [₹12.00]	3,50,423
26-May-2022	₹275.05	₹286.00	₹270.10	₹274.65	-1.28% [-₹3.55]	1,32,937
25-May-2022	₹285.15	₹287.85	₹276.60	₹278.20	-2.30% [-₹6.55]	42,243
24-May-2022	₹292.80	₹292.95	₹283.50	₹284.75	-1.73% [-₹5.00]	42,831
23-May-2022	₹295.00	₹295.00	₹287.00	₹289.75	-2.28% [-₹6.75]	52,063
20-May-2022	₹276.75	₹313.80	₹275.00	₹296.50	8.61% [₹23.50]	8,36,775
19-May-2022	₹277.95	₹280.95	₹270.00	₹273.00	-3.69% [-₹10.45]	41,358
18-May-2022	₹281.00	₹289.30	₹280.00	₹283.45	1.47% [₹4.10]	60,485
17-May-2022	₹281.90	₹281.95	₹275.00	₹279.35	-0.11% [-₹0.30]	57,099
16-May-2022	₹278.95	₹280.60	₹275.55	₹279.65	0.61% [₹1.70]	69,423
13-May-2022	₹273.00	₹281.40	₹273.00	₹277.95	3.17% [₹8.55]	47,709
12-May-2022	₹268.00	₹273.70	₹266.25	₹269.40	-0.61% [-₹1.65]	49,965
11-May-2022	₹287.60	₹288.45	₹267.95	₹271.05	-5.16% [-₹14.75]	1,09,064
10-May-2022	₹293.00	₹302.00	₹284.50	₹285.80	-3.28% [-₹9.70]	64,207
09-May-2022	₹299.00	₹306.05	₹291.00	₹295.50	-3.00% [-₹9.15]	82,698
06-May-2022	₹305.05	₹308.00	₹297.95	₹304.65	-1.61% [-₹5.00]	60,689
05-May-2022	₹315.00	₹320.10	₹306.00	₹309.65	0.45% [₹1.40]	54,619
04-May-2022	₹316.25	₹328.95	₹303.05	₹308.25	-3.94% [-₹12.65]	76,181
02-May-2022	₹315.05	₹328.80	₹313.00	₹320.90	0.56% [₹1.80]	90,174
29-Apr-2022	₹322.05	₹325.60	₹318.00	₹319.10	-1.15% [-₹3.70]	36,159
28-Apr-2022	₹331.00	₹331.70	₹321.95	₹322.80	-1.96% [-₹6.45]	42,331
27-Apr-2022	₹329.90	₹331.75	₹325.55	₹329.25	-0.41% [-₹1.35]	48,096
26-Apr-2022	₹330.70	₹340.15	₹328.15	₹330.60	0.96% [₹3.15]	1,58,221
25-Apr-2022	₹339.90	₹339.90	₹324.10	₹327.45	-4.07% [-₹13.90]	91,952
22-Apr-2022	₹336.10	₹351.00	₹331.50	₹341.35	0.65% [₹2.20]	1,87,411
21-Apr-2022	₹334.30	₹342.00	₹332.05	₹339.15	2.73% [₹9.00]	99,706
20-Apr-2022	₹334.85	₹341.85	₹327.75	₹330.15	-0.62% [-₹2.05]	1,12,286
19-Apr-2022	₹324.95	₹347.95	₹323.85	₹332.20	3.02% [₹9.75]	4,42,695
18-Apr-2022	₹315.05	₹326.55	₹312.80	₹322.45	1.56% [₹4.95]	1,18,022
13-Apr-2022	₹315.20	₹323.00	₹314.50	₹317.50	0.83% [₹2.60]	63,527
12-Apr-2022	₹321.20	₹321.90	₹312.30	₹314.90	-1.96% [-₹6.30]	48,398
11-Apr-2022	₹322.00	₹332.90	₹319.60	₹321.20	1.65% [₹5.20]	1,51,765
08-Apr-2022	₹316.65	₹318.15	₹310.65	₹316.00	0.59% [₹1.85]	56,060
07-Apr-2022	₹322.55	₹325.05	₹313.00	₹314.15	-2.09% [-₹6.70]	1,16,934
06-Apr-2022	₹320.25	₹328.80	₹317.75	₹320.85	1.76% [₹5.55]	1,92,770
05-Apr-2022	₹303.70	₹322.95	₹303.05	₹315.30	4.33% [₹13.10]	3,88,301
04-Apr-2022	₹282.00	₹303.95	₹281.30	₹302.20	8.33% [₹23.25]	2,78,474
01-Apr-2022	₹269.00	₹282.00	₹269.00	₹278.95	4.61% [₹12.30]	1,50,276
31-Mar-2022	₹269.70	₹277.50	₹266.00	₹266.65	-1.13% [-₹3.05]	1,32,704
30-Mar-2022	₹271.00	₹277.90	₹268.50	₹269.70	0.37% [₹1.00]	1,69,919
29-Mar-2022	₹276.15	₹281.70	₹267.05	₹268.70	-2.63% [-₹7.25]	2,42,099
28-Mar-2022	₹298.25	₹299.90	₹273.00	₹275.95	-7.24% [-₹21.55]	2,81,440
25-Mar-2022	₹284.15	₹308.30	₹281.25	₹297.50	5.59% [₹15.75]	6,14,197
24-Mar-2022	₹276.90	₹283.65	₹275.60	₹281.75	2.10% [₹5.80]	1,15,569
23-Mar-2022	₹276.60	₹284.20	₹275.10	₹275.95	-0.14% [-₹0.40]	1,27,573
22-Mar-2022	₹275.05	₹280.10	₹275.05	₹276.35	-0.31% [-₹0.85]	92,841
21-Mar-2022	₹285.00	₹285.00	₹276.10	₹277.20	-0.66% [-₹1.85]	1,22,225
17-Mar-2022	₹285.00	₹285.60	₹278.05	₹279.05	-0.20% [-₹0.55]	1,06,267
16-Mar-2022	₹286.00	₹286.00	₹278.05	₹279.60	-0.32% [-₹0.90]	1,25,447
15-Mar-2022	₹283.00	₹286.70	₹280.00	₹280.50	-0.55% [-₹1.55]	1,13,372
14-Mar-2022	₹291.95	₹292.00	₹281.00	₹282.05	-2.27% [-₹6.55]	80,393
11-Mar-2022	₹288.80	₹294.15	₹285.85	₹288.60	0.96% [₹2.75]	1,04,067
10-Mar-2022	₹279.90	₹290.00	₹278.85	₹285.85	3.46% [₹9.55]	1,99,667
09-Mar-2022	₹275.35	₹281.35	₹275.10	₹276.30	0.36% [₹1.00]	2,18,734
08-Mar-2022	₹266.15	₹277.85	₹266.00	₹275.30	3.22% [₹8.60]	77,501
04-Mar-2022	₹275.10	₹278.95	₹261.00	₹270.00	-2.76% [-₹7.65]	91,874
03-Mar-2022	₹278.00	₹285.20	₹276.00	₹277.65	0.05% [₹0.15]	1,16,082
02-Mar-2022	₹284.00	₹287.50	₹275.00	₹277.50	-1.75% [-₹4.95]	1,21,021
28-Feb-2022	₹278.00	₹283.55	₹272.20	₹282.45	1.16% [₹3.25]	1,10,113
25-Feb-2022	₹277.00	₹281.85	₹269.00	₹279.20	4.35% [₹11.65]	85,253
24-Feb-2022	₹293.90	₹293.90	₹266.00	₹267.55	-9.96% [-₹29.60]	1,74,403
23-Feb-2022	₹293.00	₹305.10	₹293.00	₹297.15	1.30% [₹3.80]	41,698
22-Feb-2022	₹296.00	₹300.45	₹290.25	₹293.35	-3.30% [-₹10.00]	93,480
21-Feb-2022	₹313.00	₹314.45	₹302.20	₹303.35	-4.03% [-₹12.75]	64,600
18-Feb-2022	₹319.05	₹327.95	₹313.00	₹316.10	-2.20% [-₹7.10]	41,882
17-Feb-2022	₹325.00	₹330.00	₹322.10	₹323.20	-0.42% [-₹1.35]	27,401
16-Feb-2022	₹322.00	₹332.00	₹318.95	₹324.55	1.41% [₹4.50]	1,14,547
15-Feb-2022	₹319.90	₹323.00	₹309.35	₹320.05	1.83% [₹5.75]	77,399
14-Feb-2022	₹330.00	₹333.50	₹310.00	₹314.30	-6.02% [-₹20.15]	1,43,798
11-Feb-2022	₹335.00	₹337.65	₹334.05	₹334.45	-0.99% [-₹3.35]	53,426
10-Feb-2022	₹335.00	₹341.05	₹334.00	₹337.80	0.67% [₹2.25]	84,896
09-Feb-2022	₹339.00	₹344.20	₹333.75	₹335.55	-0.50% [-₹1.70]	88,394
08-Feb-2022	₹345.00	₹346.55	₹336.00	₹337.25	-7.00% [-₹25.40]	3,38,971
07-Feb-2022	₹370.65	₹373.10	₹360.05	₹362.65	-1.57% [-₹5.80]	80,492
04-Feb-2022	₹362.75	₹371.90	₹360.40	₹368.45	2.26% [₹8.15]	1,38,013
03-Feb-2022	₹361.70	₹366.00	₹357.70	₹360.30	0.33% [₹1.20]	81,618
02-Feb-2022	₹350.90	₹363.45	₹350.90	₹359.10	3.34% [₹11.60]	1,14,530
01-Feb-2022	₹347.00	₹350.00	₹341.85	₹347.50	1.33% [₹4.55]	74,491
31-Jan-2022	₹348.00	₹350.95	₹340.00	₹342.95	0.10% [₹0.35]	1,11,195
28-Jan-2022	₹342.00	₹351.55	₹342.00	₹342.60	1.57% [₹5.30]	80,782
27-Jan-2022	₹348.00	₹348.00	₹335.00	₹337.30	-2.27% [-₹7.85]	94,849
25-Jan-2022	₹341.00	₹351.20	₹333.00	₹345.15	0.77% [₹2.65]	99,468
24-Jan-2022	₹363.50	₹363.50	₹341.75	₹342.50	-4.37% [-₹15.65]	1,37,190
21-Jan-2022	₹367.00	₹367.05	₹357.20	₹358.15	-2.48% [-₹9.10]	74,099
20-Jan-2022	₹372.95	₹373.95	₹365.25	₹367.25	-1.02% [-₹3.80]	82,263
19-Jan-2022	₹374.00	₹376.25	₹368.00	₹371.05	-1.41% [-₹5.30]	57,094
18-Jan-2022	₹386.00	₹388.80	₹375.00	₹376.35	-2.44% [-₹9.40]	90,886
17-Jan-2022	₹387.45	₹393.95	₹384.00	₹385.75	0.14% [₹0.55]	1,18,506
14-Jan-2022	₹383.00	₹388.55	₹383.00	₹385.20	0.43% [₹1.65]	84,559
13-Jan-2022	₹386.10	₹388.65	₹382.55	₹383.55	-0.66% [-₹2.55]	65,629
12-Jan-2022	₹384.00	₹389.00	₹381.35	₹386.10	0.34% [₹1.30]	1,21,076
11-Jan-2022	₹389.00	₹395.00	₹383.40	₹384.80	-0.97% [-₹3.75]	1,46,949
10-Jan-2022	₹384.95	₹394.25	₹384.00	₹388.55	1.50% [₹5.75]	3,04,545
07-Jan-2022	₹366.50	₹384.95	₹366.50	₹382.80	4.45% [₹16.30]	3,91,245
06-Jan-2022	₹362.00	₹370.10	₹362.00	₹366.50	-0.49% [-₹1.80]	76,810
05-Jan-2022	₹372.20	₹373.30	₹367.30	₹368.30	-1.05% [-₹3.90]	75,102
04-Jan-2022	₹377.85	₹381.95	₹367.05	₹372.20	-1.04% [-₹3.90]	1,87,301
03-Jan-2022	₹368.00	₹390.00	₹368.00	₹376.10	2.42% [₹8.90]	8,64,317
31-Dec-2021	₹367.00	₹370.40	₹365.00	₹367.20	0.04% [₹0.15]	53,255
30-Dec-2021	₹361.85	₹375.35	₹360.50	₹367.05	1.62% [₹5.85]	1,38,991
29-Dec-2021	₹363.00	₹366.45	₹359.15	₹361.20	0.08% [₹0.30]	95,777
28-Dec-2021	₹364.00	₹364.50	₹358.80	₹360.90	0.10% [₹0.35]	76,424
27-Dec-2021	₹360.00	₹364.40	₹357.80	₹360.55	0.19% [₹0.70]	72,283
24-Dec-2021	₹363.05	₹364.60	₹357.75	₹359.85	-0.65% [-₹2.35]	59,827
23-Dec-2021	₹364.75	₹366.90	₹359.20	₹362.20	0.12% [₹0.45]	93,518
22-Dec-2021	₹374.00	₹376.40	₹359.50	₹361.75	-2.66% [-₹9.90]	91,717
21-Dec-2021	₹370.00	₹375.00	₹370.00	₹371.65	1.01% [₹3.70]	1,32,602
20-Dec-2021	₹356.00	₹374.20	₹347.20	₹367.95	4.77% [₹16.75]	4,38,011
17-Dec-2021	₹365.00	₹365.00	₹350.10	₹351.20	-1.51% [-₹5.40]	69,309
16-Dec-2021	₹359.90	₹367.65	₹355.00	₹356.60	-2.81% [-₹10.30]	89,281
15-Dec-2021	₹371.60	₹373.00	₹364.00	₹366.90	-1.00% [-₹3.70]	68,760
14-Dec-2021	₹372.00	₹377.45	₹368.80	₹370.60	-1.87% [-₹7.05]	1,16,677
13-Dec-2021	₹374.00	₹382.40	₹373.10	₹377.65	1.04% [₹3.90]	1,11,009
10-Dec-2021	₹363.30	₹376.70	₹363.30	₹373.75	2.24% [₹8.20]	1,09,562
09-Dec-2021	₹367.60	₹368.75	₹362.65	₹365.55	0.23% [₹0.85]	54,826
08-Dec-2021	₹363.55	₹368.90	₹363.50	₹364.70	1.15% [₹4.15]	57,097
07-Dec-2021	₹365.00	₹370.00	₹359.50	₹360.55	0.01% [₹0.05]	51,650
06-Dec-2021	₹370.05	₹370.65	₹358.00	₹360.50	-2.95% [-₹10.95]	60,951
03-Dec-2021	₹370.50	₹382.85	₹370.50	₹371.45	0.12% [₹0.45]	2,20,744
02-Dec-2021	₹344.00	₹382.70	₹344.00	₹371.00	7.65% [₹26.35]	3,63,200
01-Dec-2021	₹346.50	₹348.85	₹341.20	₹344.65	0.42% [₹1.45]	58,494