Chemplast Sanmar Limited [CHEMPLASTS]

Chemicals

31-Mar-2023

Open : ₹348.20

High : ₹355.85

Low : ₹345.15

Close : ₹347.85
0.75% [₹2.60]

Moving Average

Name	Value	Action
Simple Moving Average (9)	357.47	Sell
Simple Moving Average (21)	371.98	Sell
Simple Moving Average (25)	375.41	Sell
Simple Moving Average (50)	402.83	Sell
Simple Moving Average (100)	416.66	Sell
Simple Moving Average (200)	428.47	Sell

Name	Value	Action
Exponential Moving Average (9)	356.82	Sell
Exponential Moving Average (21)	370.37	Sell
Exponential Moving Average (25)	374.43	Sell
Exponential Moving Average (50)	392.75	Sell
Exponential Moving Average (100)	410.60	Sell
Exponential Moving Average (200)	442.91	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	353.74	-	-
R3	364.78	360.32	350.79	363.90	-
R2	360.32	356.23	349.81	359.88	-
R1	354.08	353.70	348.83	353.20	351.85
P	349.62	349.62	349.62	349.18	348.50
S1	343.38	345.53	346.87	342.50	341.15
S2	338.92	343.00	345.89	359.88	-
S3	332.68	338.92	344.91	331.80	-
S4	-	-	341.96	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹348.20	₹355.85	₹345.15	₹347.85	0.75% [₹2.60]	99,848
29-Mar-2023	₹348.10	₹355.50	₹343.00	₹345.25	-1.00% [-₹3.50]	1,69,149
28-Mar-2023	₹355.00	₹357.20	₹342.05	₹348.75	-1.44% [-₹5.10]	2,21,474
27-Mar-2023	₹369.45	₹369.45	₹350.15	₹353.85	-3.35% [-₹12.25]	1,20,681
24-Mar-2023	₹376.00	₹379.00	₹363.45	₹366.10	-2.61% [-₹9.80]	82,735
23-Mar-2023	₹366.00	₹379.00	₹365.30	₹375.90	2.86% [₹10.45]	2,59,988
22-Mar-2023	₹356.85	₹373.85	₹355.10	₹365.45	2.91% [₹10.35]	3,17,243
21-Mar-2023	₹363.00	₹363.70	₹352.00	₹355.10	-1.07% [-₹3.85]	1,82,793
20-Mar-2023	₹365.00	₹372.35	₹353.10	₹358.95	-1.21% [-₹4.40]	1,35,637
17-Mar-2023	₹368.40	₹370.60	₹361.40	₹363.35	-0.44% [-₹1.60]	1,38,729
16-Mar-2023	₹362.05	₹387.20	₹359.75	₹364.95	1.12% [₹4.05]	8,47,048
15-Mar-2023	₹369.90	₹373.55	₹360.00	₹360.90	-2.04% [-₹7.50]	1,38,296
14-Mar-2023	₹380.10	₹383.40	₹364.55	₹368.40	-3.05% [-₹11.60]	6,37,202
13-Mar-2023	₹394.95	₹394.95	₹380.00	₹380.00	-2.10% [-₹8.15]	5,77,260
10-Mar-2023	₹391.00	₹392.00	₹384.60	₹388.15	-0.91% [-₹3.55]	67,102
09-Mar-2023	₹405.00	₹405.00	₹389.00	₹391.70	-2.14% [-₹8.55]	97,904
08-Mar-2023	₹397.00	₹403.20	₹394.60	₹400.25	0.79% [₹3.15]	1,81,957
06-Mar-2023	₹404.80	₹405.30	₹395.50	₹397.10	-1.26% [-₹5.05]	1,72,443
03-Mar-2023	₹389.00	₹405.70	₹388.90	₹402.15	3.78% [₹14.65]	6,14,139
02-Mar-2023	₹389.65	₹392.05	₹386.20	₹387.50	-0.60% [-₹2.35]	70,123
01-Mar-2023	₹390.90	₹393.45	₹387.30	₹389.85	0.58% [₹2.25]	2,54,013
28-Feb-2023	₹412.30	₹412.80	₹383.40	₹387.60	-5.08% [-₹20.75]	2,55,451
27-Feb-2023	₹382.00	₹423.20	₹373.30	₹408.35	6.65% [₹25.45]	10,42,642
24-Feb-2023	₹397.60	₹402.15	₹381.05	₹382.90	-3.05% [-₹12.05]	2,17,741
23-Feb-2023	₹401.00	₹403.50	₹389.00	₹394.95	-0.23% [-₹0.90]	2,29,393
22-Feb-2023	₹402.05	₹403.55	₹393.35	₹395.85	-1.30% [-₹5.20]	2,91,423
21-Feb-2023	₹411.50	₹411.50	₹392.00	₹401.05	-1.26% [-₹5.10]	99,495
20-Feb-2023	₹420.00	₹421.20	₹404.00	₹406.15	-2.36% [-₹9.80]	92,715
17-Feb-2023	₹418.00	₹423.55	₹413.00	₹415.95	-0.53% [-₹2.20]	83,891
16-Feb-2023	₹423.00	₹423.90	₹415.20	₹418.15	-0.29% [-₹1.20]	1,08,139
15-Feb-2023	₹420.40	₹423.35	₹412.85	₹419.35	1.08% [₹4.50]	12,09,451
14-Feb-2023	₹420.00	₹421.10	₹413.80	₹414.85	-0.49% [-₹2.05]	2,47,567
13-Feb-2023	₹425.00	₹433.00	₹415.40	₹416.90	-3.20% [-₹13.80]	3,33,957
10-Feb-2023	₹436.20	₹441.90	₹430.00	₹430.70	-0.71% [-₹3.10]	1,83,494
09-Feb-2023	₹437.20	₹437.90	₹432.00	₹433.80	-0.09% [-₹0.40]	64,837
08-Feb-2023	₹435.05	₹445.70	₹430.00	₹434.20	-1.23% [-₹5.40]	93,179
07-Feb-2023	₹432.70	₹442.95	₹426.00	₹439.60	2.88% [₹12.30]	86,324
06-Feb-2023	₹437.20	₹438.70	₹423.80	₹427.30	-1.61% [-₹7.00]	42,138
03-Feb-2023	₹436.20	₹448.00	₹425.10	₹434.30	0.12% [₹0.50]	88,912
02-Feb-2023	₹415.00	₹453.30	₹415.00	₹433.80	0.41% [₹1.75]	1,90,941
01-Feb-2023	₹440.15	₹454.10	₹426.55	₹432.05	-2.24% [-₹9.90]	1,32,270
31-Jan-2023	₹441.65	₹446.50	₹439.55	₹441.95	0.33% [₹1.45]	63,037
30-Jan-2023	₹433.00	₹449.90	₹426.35	₹440.50	1.97% [₹8.50]	1,42,725
27-Jan-2023	₹449.85	₹452.85	₹427.40	₹432.00	-3.20% [-₹14.30]	1,13,241
25-Jan-2023	₹449.00	₹451.90	₹443.00	₹446.30	-0.38% [-₹1.70]	63,332
24-Jan-2023	₹453.20	₹454.25	₹445.35	₹448.00	-0.54% [-₹2.45]	1,06,512
23-Jan-2023	₹455.60	₹455.60	₹446.45	₹450.45	-0.14% [-₹0.65]	57,710
20-Jan-2023	₹446.95	₹464.70	₹444.00	₹451.10	1.42% [₹6.30]	3,10,128
19-Jan-2023	₹445.05	₹456.00	₹442.10	₹444.80	-0.55% [-₹2.45]	2,01,146
18-Jan-2023	₹458.00	₹458.85	₹443.00	₹447.25	-1.96% [-₹8.95]	70,305
17-Jan-2023	₹448.10	₹459.40	₹448.10	₹456.20	1.23% [₹5.55]	6,55,087
16-Jan-2023	₹442.30	₹454.00	₹438.40	₹450.65	2.58% [₹11.35]	2,21,801
13-Jan-2023	₹422.75	₹443.35	₹420.00	₹439.30	3.32% [₹14.10]	2,07,601
12-Jan-2023	₹434.20	₹434.20	₹421.20	₹425.20	-1.19% [-₹5.10]	84,721
11-Jan-2023	₹435.90	₹435.90	₹428.05	₹430.30	0.10% [₹0.45]	1,60,175
10-Jan-2023	₹434.70	₹446.40	₹423.00	₹429.85	-0.42% [-₹1.80]	2,27,718
09-Jan-2023	₹452.30	₹453.45	₹425.10	₹431.65	-4.04% [-₹18.15]	5,83,254
06-Jan-2023	₹466.50	₹467.80	₹447.60	₹449.80	-3.58% [-₹16.70]	1,30,419
05-Jan-2023	₹467.80	₹474.90	₹435.10	₹466.50	0.60% [₹2.80]	3,86,327
04-Jan-2023	₹461.55	₹470.00	₹451.85	₹463.70	-0.02% [-₹0.10]	1,90,776
03-Jan-2023	₹448.75	₹478.95	₹448.75	₹463.80	3.98% [₹17.75]	9,10,475
02-Jan-2023	₹430.35	₹455.00	₹430.35	₹446.05	-2.96% [-₹13.60]	1,17,194
30-Dec-2022	₹456.80	₹470.10	₹455.10	₹459.65	1.54% [₹6.95]	1,56,007
29-Dec-2022	₹457.00	₹460.85	₹450.80	₹452.70	-2.14% [-₹9.90]	97,517
28-Dec-2022	₹460.90	₹474.95	₹457.55	₹462.60	0.15% [₹0.70]	1,45,265
27-Dec-2022	₹455.00	₹470.50	₹451.95	₹461.90	1.34% [₹6.10]	2,01,280
26-Dec-2022	₹412.85	₹479.95	₹412.85	₹455.80	8.77% [₹36.75]	6,50,280
23-Dec-2022	₹441.50	₹441.50	₹409.00	₹419.05	-4.71% [-₹20.70]	2,18,993
22-Dec-2022	₹454.80	₹460.00	₹434.30	₹439.75	-3.14% [-₹14.25]	1,62,007
21-Dec-2022	₹476.00	₹481.40	₹447.00	₹454.00	-5.54% [-₹26.65]	3,03,168
20-Dec-2022	₹435.70	₹488.00	₹430.60	₹480.65	9.64% [₹42.25]	15,22,846
19-Dec-2022	₹464.75	₹464.75	₹436.60	₹438.40	-5.05% [-₹23.30]	1,21,212
16-Dec-2022	₹475.60	₹479.90	₹458.15	₹461.70	-3.40% [-₹16.25]	1,16,250
15-Dec-2022	₹484.00	₹491.50	₹472.00	₹477.95	0.80% [₹3.80]	2,76,569
14-Dec-2022	₹473.95	₹480.90	₹463.00	₹474.15	0.19% [₹0.90]	1,56,518
13-Dec-2022	₹485.05	₹500.00	₹467.00	₹473.25	-2.09% [-₹10.10]	5,81,735
12-Dec-2022	₹458.80	₹494.60	₹455.05	₹483.35	5.49% [₹25.15]	3,26,257
09-Dec-2022	₹468.00	₹473.75	₹446.15	₹458.20	-1.74% [-₹8.10]	3,22,705
08-Dec-2022	₹428.55	₹475.80	₹426.05	₹466.30	9.90% [₹42.00]	13,86,951
07-Dec-2022	₹433.05	₹437.45	₹421.20	₹424.30	-2.03% [-₹8.80]	52,921
06-Dec-2022	₹435.10	₹444.00	₹431.25	₹433.10	-1.71% [-₹7.55]	52,564
05-Dec-2022	₹435.00	₹446.75	₹433.10	₹440.65	0.89% [₹3.90]	1,85,681
02-Dec-2022	₹430.00	₹444.70	₹421.25	₹436.75	0.33% [₹1.45]	7,37,059
01-Dec-2022	₹388.00	₹441.50	₹387.50	₹435.30	12.09% [₹46.95]	19,24,573
30-Nov-2022	₹388.10	₹390.00	₹382.00	₹388.35	0.56% [₹2.15]	41,016
29-Nov-2022	₹386.50	₹391.05	₹385.00	₹386.20	-0.76% [-₹2.95]	30,291
28-Nov-2022	₹388.30	₹393.70	₹387.20	₹389.15	-0.33% [-₹1.30]	45,296
25-Nov-2022	₹393.20	₹397.00	₹389.50	₹390.45	0.18% [₹0.70]	60,908
24-Nov-2022	₹392.80	₹395.00	₹386.80	₹389.75	-0.22% [-₹0.85]	34,817
23-Nov-2022	₹389.50	₹397.40	₹386.95	₹390.60	0.17% [₹0.65]	45,983
22-Nov-2022	₹389.00	₹394.25	₹389.00	₹389.95	0.03% [₹0.10]	21,456
21-Nov-2022	₹391.50	₹394.55	₹389.10	₹389.85	-0.73% [-₹2.85]	27,257
18-Nov-2022	₹399.00	₹401.40	₹391.60	₹392.70	-1.91% [-₹7.65]	54,128
17-Nov-2022	₹391.85	₹412.85	₹389.00	₹400.35	3.08% [₹11.95]	3,40,128
14-Nov-2022	₹381.00	₹391.75	₹380.00	₹384.85	1.18% [₹4.50]	98,367
11-Nov-2022	₹375.00	₹392.00	₹359.50	₹380.35	1.77% [₹6.60]	1,13,996
10-Nov-2022	₹382.50	₹384.80	₹370.20	₹373.75	-2.44% [-₹9.35]	55,838
09-Nov-2022	₹387.50	₹390.00	₹380.20	₹383.10	-1.20% [-₹4.65]	1,30,274
07-Nov-2022	₹365.75	₹392.75	₹362.05	₹387.75	6.25% [₹22.80]	4,55,514
04-Nov-2022	₹375.55	₹378.60	₹357.20	₹364.95	-2.56% [-₹9.60]	6,72,938
03-Nov-2022	₹375.10	₹378.45	₹373.60	₹374.55	-0.90% [-₹3.40]	72,092
31-Oct-2022	₹389.50	₹389.50	₹373.35	₹375.20	-2.91% [-₹11.25]	1,36,171
27-Oct-2022	₹396.90	₹396.90	₹388.70	₹391.80	-0.22% [-₹0.85]	48,803
25-Oct-2022	₹389.00	₹398.50	₹388.05	₹392.65	0.76% [₹2.95]	70,907
24-Oct-2022	₹393.90	₹393.90	₹388.95	₹389.70	0.06% [₹0.25]	20,665
20-Oct-2022	₹396.90	₹399.40	₹390.00	₹391.85	-1.27% [-₹5.05]	61,336
19-Oct-2022	₹404.95	₹404.95	₹395.00	₹396.90	-1.13% [-₹4.55]	84,084
18-Oct-2022	₹397.50	₹406.20	₹397.15	₹401.45	1.48% [₹5.85]	35,818
17-Oct-2022	₹400.00	₹401.10	₹394.00	₹395.60	-0.40% [-₹1.60]	38,645
14-Oct-2022	₹407.00	₹408.10	₹396.00	₹397.20	-0.89% [-₹3.55]	72,528
13-Oct-2022	₹404.50	₹407.80	₹399.40	₹400.75	-0.20% [-₹0.80]	46,140
12-Oct-2022	₹409.60	₹409.95	₹399.55	₹401.55	-1.64% [-₹6.70]	68,411
11-Oct-2022	₹413.85	₹413.85	₹407.00	₹408.25	-0.72% [-₹2.95]	35,910
10-Oct-2022	₹407.95	₹414.40	₹406.25	₹411.20	0.29% [₹1.20]	60,817
07-Oct-2022	₹414.75	₹414.75	₹405.05	₹410.00	-0.50% [-₹2.05]	1,19,696
06-Oct-2022	₹419.85	₹419.85	₹410.35	₹412.05	-0.51% [-₹2.10]	1,21,033
04-Oct-2022	₹418.00	₹420.75	₹411.80	₹414.15	-0.02% [-₹0.10]	61,285
03-Oct-2022	₹416.00	₹418.95	₹411.15	₹414.25	-1.18% [-₹4.95]	53,629
30-Sep-2022	₹418.00	₹422.50	₹412.65	₹419.20	0.85% [₹3.55]	60,821
29-Sep-2022	₹415.00	₹430.85	₹408.10	₹415.65	2.11% [₹8.60]	64,355
28-Sep-2022	₹410.50	₹418.80	₹405.35	₹407.05	-1.09% [-₹4.50]	3,82,695
26-Sep-2022	₹423.70	₹423.70	₹402.00	₹407.30	-4.24% [-₹18.05]	6,92,481
23-Sep-2022	₹433.65	₹439.40	₹424.00	₹425.35	-1.90% [-₹8.25]	83,224
22-Sep-2022	₹439.00	₹444.55	₹430.00	₹433.60	-0.08% [-₹0.35]	1,18,224
21-Sep-2022	₹439.85	₹451.90	₹431.10	₹433.95	-1.69% [-₹7.45]	2,29,777
20-Sep-2022	₹429.00	₹446.90	₹423.95	₹441.40	4.40% [₹18.60]	3,90,534
19-Sep-2022	₹437.00	₹438.85	₹421.00	₹422.80	-2.95% [-₹12.85]	1,34,101
16-Sep-2022	₹428.85	₹439.30	₹423.00	₹435.65	1.59% [₹6.80]	3,25,980
15-Sep-2022	₹430.00	₹435.45	₹425.50	₹428.85	0.46% [₹1.95]	99,475
14-Sep-2022	₹425.00	₹432.15	₹422.20	₹426.90	-1.02% [-₹4.40]	99,213
13-Sep-2022	₹424.00	₹437.40	₹420.45	₹431.30	2.78% [₹11.65]	3,38,063
12-Sep-2022	₹433.00	₹438.00	₹417.80	₹419.65	-3.08% [-₹13.35]	10,22,361
09-Sep-2022	₹435.00	₹437.40	₹428.50	₹433.00	0.24% [₹1.05]	91,174
08-Sep-2022	₹428.00	₹442.00	₹417.60	₹431.95	2.98% [₹12.50]	4,27,540
07-Sep-2022	₹411.90	₹421.40	₹410.65	₹419.45	1.76% [₹7.25]	77,423
06-Sep-2022	₹419.95	₹421.95	₹409.35	₹412.20	-0.79% [-₹3.30]	1,87,079
05-Sep-2022	₹428.50	₹428.50	₹414.30	₹415.50	-1.70% [-₹7.20]	1,87,076
02-Sep-2022	₹423.90	₹429.65	₹420.00	₹422.70	0.63% [₹2.65]	91,994
01-Sep-2022	₹420.00	₹424.95	₹419.30	₹420.05	-0.51% [-₹2.15]	89,670
30-Aug-2022	₹425.20	₹431.95	₹420.10	₹422.20	-0.48% [-₹2.05]	1,92,879
29-Aug-2022	₹415.15	₹429.50	₹414.35	₹424.25	0.53% [₹2.25]	1,13,889
26-Aug-2022	₹420.00	₹429.00	₹419.10	₹422.00	0.42% [₹1.75]	90,930
25-Aug-2022	₹426.00	₹427.15	₹418.25	₹420.25	-0.40% [-₹1.70]	1,37,576
24-Aug-2022	₹424.00	₹429.25	₹419.00	₹421.95	0.26% [₹1.10]	1,08,743
23-Aug-2022	₹416.00	₹426.20	₹412.00	₹420.85	0.84% [₹3.50]	1,49,939
22-Aug-2022	₹429.40	₹431.25	₹414.05	₹417.35	-2.35% [-₹10.05]	1,45,027
19-Aug-2022	₹440.00	₹440.40	₹425.00	₹427.40	-2.08% [-₹9.10]	1,51,595
18-Aug-2022	₹452.50	₹454.00	₹434.00	₹436.50	-3.04% [-₹13.70]	2,35,129
17-Aug-2022	₹452.00	₹456.85	₹446.60	₹450.20	-0.66% [-₹3.00]	78,388
16-Aug-2022	₹461.65	₹462.70	₹451.05	₹453.20	-1.53% [-₹7.05]	1,03,214
12-Aug-2022	₹452.00	₹463.00	₹446.45	₹460.25	2.33% [₹10.50]	1,53,537
11-Aug-2022	₹451.95	₹459.25	₹443.00	₹449.75	-0.31% [-₹1.40]	1,67,600
10-Aug-2022	₹475.00	₹475.00	₹448.05	₹451.15	-4.14% [-₹19.50]	1,93,229
05-Aug-2022	₹489.00	₹496.00	₹481.20	₹486.80	0.19% [₹0.90]	1,86,247
04-Aug-2022	₹480.05	₹497.30	₹469.05	₹485.90	2.33% [₹11.05]	5,85,621
03-Aug-2022	₹478.50	₹479.90	₹469.00	₹474.85	-0.35% [-₹1.65]	1,18,645
02-Aug-2022	₹476.50	₹487.00	₹472.60	₹476.50	-0.16% [-₹0.75]	4,93,434
01-Aug-2022	₹475.90	₹495.00	₹474.00	₹477.25	0.33% [₹1.55]	2,02,278
29-Jul-2022	₹474.80	₹482.20	₹466.35	₹475.70	1.45% [₹6.80]	2,85,656
28-Jul-2022	₹477.80	₹477.80	₹464.50	₹468.90	-0.69% [-₹3.25]	9,13,112
27-Jul-2022	₹474.00	₹478.90	₹468.05	₹472.15	0.41% [₹1.95]	1,41,345
26-Jul-2022	₹477.30	₹477.30	₹466.15	₹470.20	-0.65% [-₹3.10]	49,453
25-Jul-2022	₹490.00	₹492.85	₹471.60	₹473.30	-2.88% [-₹14.05]	3,67,682
22-Jul-2022	₹487.00	₹495.00	₹482.05	₹487.35	1.35% [₹6.50]	1,46,081
21-Jul-2022	₹479.00	₹484.75	₹472.00	₹480.85	0.54% [₹2.60]	44,476
20-Jul-2022	₹479.00	₹496.25	₹474.35	₹478.25	1.12% [₹5.30]	4,54,433
19-Jul-2022	₹477.75	₹480.80	₹470.40	₹472.95	-0.01% [-₹0.05]	2,62,809
18-Jul-2022	₹470.00	₹476.50	₹466.80	₹473.00	1.27% [₹5.95]	3,21,086
15-Jul-2022	₹466.50	₹480.70	₹460.00	₹467.05	0.72% [₹3.35]	1,25,048
14-Jul-2022	₹468.30	₹468.30	₹460.35	₹463.70	0.13% [₹0.60]	32,477
13-Jul-2022	₹470.00	₹476.75	₹460.55	₹463.10	-1.02% [-₹4.75]	53,760
12-Jul-2022	₹482.60	₹484.90	₹465.00	₹467.85	-3.05% [-₹14.70]	1,03,079
11-Jul-2022	₹484.00	₹485.00	₹478.15	₹482.55	-0.34% [-₹1.65]	61,530
08-Jul-2022	₹484.30	₹499.10	₹482.00	₹484.20	-0.04% [-₹0.20]	1,05,255
07-Jul-2022	₹492.10	₹500.80	₹480.25	₹484.40	-1.32% [-₹6.50]	1,03,757
06-Jul-2022	₹492.10	₹495.00	₹478.00	₹490.90	0.46% [₹2.25]	1,43,109
05-Jul-2022	₹499.00	₹500.05	₹486.10	₹488.65	-1.47% [-₹7.30]	4,58,881
04-Jul-2022	₹476.00	₹504.40	₹463.25	₹495.95	4.19% [₹19.95]	2,02,619
01-Jul-2022	₹469.80	₹479.00	₹460.80	₹476.00	1.24% [₹5.85]	98,313
30-Jun-2022	₹448.95	₹477.90	₹448.95	₹470.15	4.78% [₹21.45]	2,58,263
29-Jun-2022	₹455.50	₹467.00	₹439.55	₹448.70	-3.00% [-₹13.90]	1,03,912
28-Jun-2022	₹474.70	₹476.25	₹460.25	₹462.60	-4.05% [-₹19.55]	1,23,535
27-Jun-2022	₹471.25	₹495.00	₹461.40	₹482.15	2.91% [₹13.65]	4,73,104
24-Jun-2022	₹445.00	₹472.95	₹437.80	₹468.50	3.60% [₹16.30]	7,57,493
22-Jun-2022	₹398.50	₹398.50	₹389.05	₹393.95	-1.57% [-₹6.30]	1,62,847
21-Jun-2022	₹392.60	₹405.15	₹386.60	₹400.25	2.13% [₹8.35]	1,76,011
20-Jun-2022	₹393.85	₹399.90	₹382.70	₹391.90	0.03% [₹0.10]	1,50,589
17-Jun-2022	₹416.05	₹416.05	₹385.15	₹391.80	-4.42% [-₹18.10]	3,67,016
16-Jun-2022	₹437.45	₹457.95	₹406.05	₹409.90	-4.98% [-₹21.50]	4,97,213
15-Jun-2022	₹441.95	₹441.95	₹428.10	₹431.40	-0.85% [-₹3.70]	53,671
14-Jun-2022	₹450.10	₹454.00	₹430.00	₹435.10	-3.59% [-₹16.20]	1,73,406
13-Jun-2022	₹465.05	₹465.45	₹448.50	₹451.30	-3.75% [-₹17.60]	1,04,043
10-Jun-2022	₹472.00	₹474.90	₹466.65	₹468.90	-1.44% [-₹6.85]	55,882
09-Jun-2022	₹474.60	₹478.95	₹472.00	₹475.75	0.28% [₹1.35]	40,964
08-Jun-2022	₹479.50	₹481.50	₹472.20	₹474.40	-0.61% [-₹2.90]	51,908
07-Jun-2022	₹480.65	₹483.50	₹474.40	₹477.30	-0.70% [-₹3.35]	95,632
06-Jun-2022	₹472.05	₹484.85	₹470.05	₹480.65	1.42% [₹6.75]	94,629
03-Jun-2022	₹489.00	₹490.65	₹470.00	₹473.90	-1.25% [-₹6.00]	82,569
02-Jun-2022	₹485.00	₹485.70	₹473.25	₹479.90	-0.40% [-₹1.95]	80,048
01-Jun-2022	₹483.50	₹489.30	₹481.00	₹481.85	-0.09% [-₹0.45]	89,954
31-May-2022	₹500.00	₹500.30	₹473.10	₹482.30	-2.56% [-₹12.65]	4,94,297
30-May-2022	₹497.50	₹514.75	₹490.75	₹494.95	1.32% [₹6.45]	2,54,885
27-May-2022	₹499.00	₹499.00	₹484.05	₹488.50	-0.23% [-₹1.15]	1,04,702
26-May-2022	₹502.00	₹502.00	₹478.00	₹489.65	-0.05% [-₹0.25]	1,70,974
25-May-2022	₹501.00	₹506.00	₹481.40	₹489.90	-1.31% [-₹6.50]	1,01,619
24-May-2022	₹497.85	₹508.85	₹492.20	₹496.40	-0.29% [-₹1.45]	1,05,364
23-May-2022	₹492.00	₹506.40	₹480.95	₹497.85	3.11% [₹15.00]	1,85,401
20-May-2022	₹503.80	₹503.80	₹478.90	₹482.85	-2.07% [-₹10.20]	2,22,425
19-May-2022	₹512.00	₹512.60	₹488.00	₹493.05	-5.74% [-₹30.05]	1,92,326
18-May-2022	₹538.80	₹538.80	₹518.00	₹523.10	-1.08% [-₹5.70]	1,09,770
17-May-2022	₹535.50	₹538.10	₹523.65	₹528.80	1.20% [₹6.25]	1,63,270
16-May-2022	₹516.00	₹533.40	₹500.75	₹522.55	1.37% [₹7.05]	2,47,684
13-May-2022	₹499.00	₹533.45	₹492.90	₹515.50	6.59% [₹31.85]	3,08,592
12-May-2022	₹495.00	₹501.20	₹475.85	₹483.65	-4.95% [-₹25.20]	1,72,793
11-May-2022	₹510.00	₹541.00	₹490.55	₹508.85	-1.89% [-₹9.80]	2,38,508
10-May-2022	₹552.00	₹560.00	₹514.15	₹518.65	-6.90% [-₹38.45]	1,82,016
09-May-2022	₹560.00	₹569.05	₹536.90	₹557.10	0.75% [₹4.15]	1,05,798
06-May-2022	₹549.00	₹559.70	₹534.85	₹552.95	-0.66% [-₹3.70]	1,00,688
05-May-2022	₹560.00	₹568.65	₹553.00	₹556.65	0.54% [₹3.00]	65,597
04-May-2022	₹575.25	₹595.40	₹550.00	₹553.65	-3.54% [-₹20.30]	1,39,840
02-May-2022	₹587.00	₹591.50	₹561.00	₹573.95	-3.44% [-₹20.45]	1,47,901
29-Apr-2022	₹606.00	₹608.85	₹591.10	₹594.40	-1.82% [-₹11.00]	1,41,859
28-Apr-2022	₹601.55	₹623.50	₹601.25	₹605.40	-0.96% [-₹5.85]	80,979
27-Apr-2022	₹617.00	₹617.25	₹599.90	₹611.25	-1.07% [-₹6.60]	79,163
26-Apr-2022	₹615.05	₹638.00	₹615.05	₹617.85	1.25% [₹7.60]	3,72,830
25-Apr-2022	₹624.20	₹624.95	₹607.50	₹610.25	-3.36% [-₹21.20]	82,864
22-Apr-2022	₹619.00	₹639.00	₹617.10	₹631.45	2.33% [₹14.35]	1,77,630
21-Apr-2022	₹621.80	₹626.05	₹615.00	₹617.10	0.12% [₹0.75]	67,825
20-Apr-2022	₹608.00	₹629.00	₹605.00	₹616.35	2.20% [₹13.25]	3,23,787
19-Apr-2022	₹635.00	₹644.40	₹588.10	₹603.10	-5.39% [-₹34.35]	1,52,952
18-Apr-2022	₹640.80	₹651.85	₹632.00	₹637.45	-0.52% [-₹3.35]	1,25,451
13-Apr-2022	₹615.80	₹646.45	₹615.80	₹640.80	4.06% [₹25.00]	6,27,624
12-Apr-2022	₹618.00	₹630.00	₹609.00	₹615.80	-0.88% [-₹5.45]	94,114
11-Apr-2022	₹640.00	₹640.00	₹618.00	₹621.25	-1.63% [-₹10.30]	1,02,906
08-Apr-2022	₹625.10	₹645.90	₹625.10	₹631.55	-0.26% [-₹1.65]	80,361
07-Apr-2022	₹639.00	₹644.80	₹629.00	₹633.20	-0.53% [-₹3.40]	1,28,692
06-Apr-2022	₹636.00	₹654.60	₹631.90	₹636.60	0.17% [₹1.05]	3,44,925
05-Apr-2022	₹643.20	₹645.50	₹625.00	₹635.55	-0.57% [-₹3.65]	2,97,591
04-Apr-2022	₹656.80	₹669.85	₹635.30	₹639.20	-1.73% [-₹11.25]	2,17,087
01-Apr-2022	₹666.00	₹677.85	₹645.25	₹650.45	-2.21% [-₹14.70]	2,19,759
31-Mar-2022	₹669.15	₹685.00	₹661.00	₹665.15	-0.60% [-₹4.00]	3,96,662
30-Mar-2022	₹638.00	₹675.00	₹635.55	₹669.15	5.10% [₹32.45]	5,22,021
29-Mar-2022	₹623.50	₹641.90	₹613.95	₹636.70	3.01% [₹18.60]	3,27,926
28-Mar-2022	₹633.00	₹636.85	₹615.00	₹618.10	-1.73% [-₹10.90]	1,37,632
25-Mar-2022	₹624.90	₹634.00	₹622.45	₹629.00	1.09% [₹6.80]	3,46,440
24-Mar-2022	₹611.00	₹634.00	₹611.00	₹622.20	1.06% [₹6.50]	3,04,457
23-Mar-2022	₹625.95	₹627.90	₹610.00	₹615.70	-0.71% [-₹4.40]	2,32,943
22-Mar-2022	₹598.00	₹624.90	₹587.40	₹620.10	4.14% [₹24.65]	4,95,672
21-Mar-2022	₹615.00	₹615.00	₹587.00	₹595.45	0.94% [₹5.55]	3,16,464
17-Mar-2022	₹598.00	₹618.70	₹565.55	₹589.90	-0.46% [-₹2.75]	23,04,392
16-Mar-2022	₹566.00	₹596.90	₹565.10	₹592.65	5.35% [₹30.10]	8,54,074
15-Mar-2022	₹571.00	₹577.60	₹556.55	₹562.55	-0.81% [-₹4.60]	3,85,108
14-Mar-2022	₹550.00	₹573.00	₹545.05	₹567.15	6.19% [₹33.05]	14,56,086
11-Mar-2022	₹531.75	₹545.00	₹524.75	₹534.10	0.44% [₹2.35]	2,72,913
10-Mar-2022	₹546.00	₹552.05	₹528.05	₹531.75	-1.20% [-₹6.45]	3,87,112
09-Mar-2022	₹542.50	₹550.95	₹529.20	₹538.20	1.06% [₹5.65]	2,53,342
08-Mar-2022	₹536.20	₹547.00	₹527.45	₹532.55	-1.86% [-₹10.10]	2,35,380
04-Mar-2022	₹537.50	₹551.95	₹530.00	₹532.60	-1.43% [-₹7.75]	3,24,573
03-Mar-2022	₹522.90	₹558.00	₹522.90	₹540.35	5.84% [₹29.80]	8,30,770
02-Mar-2022	₹472.95	₹523.10	₹472.95	₹510.55	8.16% [₹38.50]	7,98,382
28-Feb-2022	₹476.20	₹479.00	₹465.10	₹472.05	-1.90% [-₹9.15]	2,08,194
25-Feb-2022	₹454.85	₹484.20	₹454.85	₹481.20	7.18% [₹32.25]	2,29,591
24-Feb-2022	₹455.00	₹462.00	₹444.25	₹448.95	-4.66% [-₹21.95]	4,14,630
23-Feb-2022	₹482.00	₹488.45	₹463.15	₹470.90	-1.29% [-₹6.15]	5,70,742
22-Feb-2022	₹496.00	₹496.00	₹470.50	₹477.05	-4.64% [-₹23.20]	6,91,282
21-Feb-2022	₹518.00	₹520.50	₹495.05	₹500.25	-4.38% [-₹22.90]	5,37,362
18-Feb-2022	₹514.45	₹526.70	₹512.05	₹523.15	1.18% [₹6.10]	1,10,651
17-Feb-2022	₹525.90	₹525.90	₹511.85	₹517.05	0.13% [₹0.65]	1,89,784
16-Feb-2022	₹522.00	₹531.95	₹513.05	₹516.40	1.37% [₹7.00]	3,53,798
15-Feb-2022	₹499.00	₹522.00	₹499.00	₹509.40	2.38% [₹11.85]	4,53,972
14-Feb-2022	₹525.00	₹529.05	₹492.00	₹497.55	-7.84% [-₹42.30]	4,06,949
11-Feb-2022	₹541.00	₹545.65	₹533.25	₹539.85	-0.40% [-₹2.15]	1,42,442
10-Feb-2022	₹555.40	₹558.00	₹535.25	₹542.00	-1.64% [-₹9.05]	2,38,722
09-Feb-2022	₹550.00	₹559.90	₹548.35	₹551.05	0.63% [₹3.45]	1,69,028
08-Feb-2022	₹553.90	₹560.00	₹541.30	₹547.60	-0.56% [-₹3.10]	2,17,316
07-Feb-2022	₹557.00	₹559.35	₹547.80	₹550.70	-1.41% [-₹7.90]	1,50,462
04-Feb-2022	₹554.50	₹570.00	₹554.20	₹558.60	-0.35% [-₹1.95]	2,42,011
03-Feb-2022	₹567.00	₹567.45	₹552.95	₹560.55	-0.85% [-₹4.80]	2,40,642
02-Feb-2022	₹569.90	₹582.65	₹560.25	₹565.35	-0.36% [-₹2.05]	4,08,079
01-Feb-2022	₹560.00	₹570.20	₹549.00	₹567.40	2.40% [₹13.30]	3,98,719
31-Jan-2022	₹564.75	₹593.00	₹546.50	₹554.10	9.67% [₹48.85]	20,21,706
28-Jan-2022	₹524.60	₹544.05	₹499.20	₹505.25	-3.03% [-₹15.80]	6,54,054
27-Jan-2022	₹548.00	₹558.20	₹514.00	₹521.05	-5.14% [-₹28.25]	5,41,419
25-Jan-2022	₹543.00	₹565.00	₹524.30	₹549.30	0.95% [₹5.15]	1,41,228
24-Jan-2022	₹600.00	₹604.25	₹539.00	₹544.15	-9.98% [-₹60.30]	4,62,739
21-Jan-2022	₹610.00	₹617.05	₹599.10	₹604.45	-1.65% [-₹10.15]	2,55,530
20-Jan-2022	₹623.80	₹624.00	₹607.10	₹614.60	-0.84% [-₹5.20]	2,37,191
19-Jan-2022	₹618.95	₹625.25	₹611.00	₹619.80	0.86% [₹5.30]	3,19,020
18-Jan-2022	₹605.00	₹629.00	₹603.95	₹614.50	1.49% [₹9.05]	6,11,536
17-Jan-2022	₹614.20	₹623.00	₹604.10	₹605.45	-0.65% [-₹3.95]	3,69,075
14-Jan-2022	₹601.00	₹616.05	₹600.00	₹609.40	1.58% [₹9.50]	3,16,531
13-Jan-2022	₹610.70	₹624.05	₹596.00	₹599.90	-0.62% [-₹3.75]	4,33,174
12-Jan-2022	₹584.00	₹617.90	₹584.00	₹603.65	2.57% [₹15.15]	6,71,738
11-Jan-2022	₹599.90	₹601.85	₹584.00	₹588.50	-1.70% [-₹10.15]	1,75,041
10-Jan-2022	₹594.00	₹601.95	₹586.00	₹598.65	0.89% [₹5.30]	2,17,729
07-Jan-2022	₹607.90	₹609.75	₹589.00	₹593.35	-2.43% [-₹14.80]	3,84,451
06-Jan-2022	₹581.50	₹618.00	₹581.50	₹608.15	3.51% [₹20.60]	11,23,155
05-Jan-2022	₹582.00	₹600.00	₹577.10	₹587.55	1.51% [₹8.75]	9,10,987
04-Jan-2022	₹584.80	₹605.95	₹575.10	₹578.80	0.65% [₹3.75]	5,06,593
03-Jan-2022	₹543.10	₹582.25	₹543.10	₹575.05	4.08% [₹22.55]	2,33,520
31-Dec-2021	₹558.25	₹565.90	₹550.05	₹552.50	-1.35% [-₹7.55]	82,364
30-Dec-2021	₹588.00	₹588.00	₹552.10	₹560.05	-3.16% [-₹18.25]	3,12,950
29-Dec-2021	₹558.00	₹582.70	₹553.00	₹578.30	3.63% [₹20.25]	1,98,967
28-Dec-2021	₹539.40	₹561.40	₹536.00	₹558.05	4.97% [₹26.40]	2,27,869
27-Dec-2021	₹538.20	₹549.25	₹523.00	₹531.65	-3.21% [-₹17.65]	3,70,905
24-Dec-2021	₹550.70	₹558.05	₹541.55	₹549.30	-0.25% [-₹1.40]	1,06,631
23-Dec-2021	₹562.80	₹568.00	₹545.00	₹550.70	-2.15% [-₹12.10]	6,24,072
22-Dec-2021	₹540.00	₹565.95	₹539.60	₹562.80	4.70% [₹25.25]	1,69,964
21-Dec-2021	₹522.50	₹542.95	₹522.50	₹537.55	3.51% [₹18.25]	1,20,234
20-Dec-2021	₹538.25	₹538.40	₹510.00	₹519.30	-3.55% [-₹19.10]	4,64,351
17-Dec-2021	₹558.95	₹562.75	₹534.00	₹538.40	-3.68% [-₹20.55]	3,56,931
16-Dec-2021	₹564.50	₹570.75	₹556.95	₹558.95	-0.48% [-₹2.70]	1,95,831
15-Dec-2021	₹572.00	₹572.75	₹554.00	₹561.65	-1.32% [-₹7.50]	3,42,749
14-Dec-2021	₹579.70	₹585.55	₹564.00	₹569.15	-1.80% [-₹10.45]	1,84,755
13-Dec-2021	₹589.95	₹595.50	₹577.85	₹579.60	-1.34% [-₹7.90]	3,95,458
10-Dec-2021	₹592.50	₹603.45	₹581.00	₹587.50	-0.42% [-₹2.45]	1,93,043
09-Dec-2021	₹597.10	₹602.45	₹588.00	₹589.95	-1.60% [-₹9.60]	2,52,766
08-Dec-2021	₹602.05	₹615.50	₹596.30	₹599.55	-0.17% [-₹1.00]	4,11,570
07-Dec-2021	₹583.25	₹608.15	₹571.50	₹600.55	3.01% [₹17.55]	2,89,252
06-Dec-2021	₹583.05	₹597.85	₹577.40	₹583.00	-0.15% [-₹0.90]	3,84,199
03-Dec-2021	₹586.85	₹591.40	₹578.10	₹583.90	-0.50% [-₹2.95]	3,62,919
02-Dec-2021	₹567.50	₹593.40	₹567.50	₹586.85	2.90% [₹16.55]	2,25,886
01-Dec-2021	₹573.90	₹583.95	₹565.00	₹570.30	-0.40% [-₹2.30]	1,97,644