Chennai Petroleum Corporation Limited [CHENNPETRO]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹238.35

High : ₹241.80

Low : ₹236.00

Close : ₹237.50
0.15% [₹0.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	239.64	Sell
Simple Moving Average (21)	243.29	Sell
Simple Moving Average (25)	241.01	Sell
Simple Moving Average (50)	240.10	Sell
Simple Moving Average (100)	225.57	Buy
Simple Moving Average (200)	251.56	Sell

Name	Value	Action
Exponential Moving Average (9)	239.88	Sell
Exponential Moving Average (21)	241.30	Sell
Exponential Moving Average (25)	241.07	Sell
Exponential Moving Average (50)	238.08	Sell
Exponential Moving Average (100)	235.58	Buy
Exponential Moving Average (200)	223.20	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	240.69	-	-
R3	246.67	244.23	239.09	246.20	-
R2	244.23	242.02	238.56	244.00	-
R1	240.87	240.65	238.03	240.40	239.65
P	238.43	238.43	238.43	238.20	237.82
S1	235.07	236.22	236.97	234.60	233.85
S2	232.63	234.85	236.44	244.00	-
S3	229.27	232.63	235.91	228.80	-
S4	-	-	234.31	-	-

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	₹238.35	₹241.80	₹236.00	₹237.50	0.15% [₹0.35]	7,19,322
29-Mar-2023	₹237.10	₹239.00	₹230.65	₹237.15	0.02% [₹0.05]	7,80,501
28-Mar-2023	₹231.00	₹239.75	₹228.05	₹237.10	2.86% [₹6.60]	7,59,029
27-Mar-2023	₹243.10	₹243.85	₹228.00	₹230.50	-5.10% [-₹12.40]	6,42,767
24-Mar-2023	₹243.70	₹247.65	₹241.20	₹242.90	-0.31% [-₹0.75]	8,76,750
23-Mar-2023	₹239.70	₹246.55	₹238.80	₹243.65	1.52% [₹3.65]	8,63,439
22-Mar-2023	₹243.25	₹245.10	₹238.55	₹240.00	-1.76% [-₹4.30]	8,32,089
21-Mar-2023	₹247.00	₹249.20	₹238.35	₹244.30	0.25% [₹0.60]	11,03,569
20-Mar-2023	₹255.70	₹261.00	₹241.80	₹243.70	-4.75% [-₹12.15]	19,62,898
17-Mar-2023	₹254.80	₹258.80	₹250.10	₹255.85	0.91% [₹2.30]	10,66,737
16-Mar-2023	₹270.00	₹271.90	₹250.90	₹253.55	-5.74% [-₹15.45]	21,79,686
15-Mar-2023	₹252.35	₹271.00	₹252.35	₹269.00	6.60% [₹16.65]	50,97,081
14-Mar-2023	₹241.70	₹254.40	₹238.20	₹252.35	4.32% [₹10.45]	15,51,983
13-Mar-2023	₹246.50	₹251.90	₹240.50	₹241.90	-1.37% [-₹3.35]	11,25,537
10-Mar-2023	₹244.00	₹255.65	₹242.75	₹245.25	-0.12% [-₹0.30]	24,77,828
09-Mar-2023	₹241.70	₹255.65	₹239.90	₹245.55	2.10% [₹5.05]	18,45,428
08-Mar-2023	₹239.45	₹247.00	₹238.05	₹240.50	0.88% [₹2.10]	8,37,766
06-Mar-2023	₹240.00	₹246.80	₹237.50	₹238.40	0.19% [₹0.45]	8,09,164
03-Mar-2023	₹236.00	₹241.90	₹235.20	₹237.95	1.19% [₹2.80]	5,53,090
02-Mar-2023	₹236.75	₹239.65	₹233.40	₹235.15	-0.68% [-₹1.60]	3,60,624
01-Mar-2023	₹225.00	₹238.80	₹224.75	₹236.75	5.41% [₹12.15]	4,88,404
28-Feb-2023	₹226.60	₹228.60	₹222.65	₹224.60	-0.64% [-₹1.45]	2,24,287
27-Feb-2023	₹230.50	₹230.70	₹223.00	₹226.05	-2.06% [-₹4.75]	3,02,531
24-Feb-2023	₹236.00	₹240.40	₹228.30	₹230.80	-1.75% [-₹4.10]	6,18,580
23-Feb-2023	₹233.30	₹238.90	₹231.90	₹234.90	0.62% [₹1.45]	3,68,763
22-Feb-2023	₹238.65	₹238.65	₹232.20	₹233.45	-2.32% [-₹5.55]	3,94,284
21-Feb-2023	₹243.20	₹244.05	₹238.00	₹239.00	-1.75% [-₹4.25]	2,97,113
20-Feb-2023	₹245.45	₹247.45	₹240.05	₹243.25	-1.46% [-₹3.60]	5,33,558
17-Feb-2023	₹254.00	₹254.15	₹245.60	₹246.85	-1.65% [-₹4.15]	4,75,103
16-Feb-2023	₹250.00	₹258.00	₹249.00	₹251.00	1.64% [₹4.05]	11,28,445
15-Feb-2023	₹238.00	₹248.85	₹238.00	₹246.95	3.22% [₹7.70]	11,20,718
14-Feb-2023	₹240.65	₹242.80	₹237.15	₹239.25	-0.19% [-₹0.45]	4,17,417
13-Feb-2023	₹241.35	₹244.05	₹235.35	₹239.70	-0.44% [-₹1.05]	6,28,293
10-Feb-2023	₹238.40	₹244.90	₹238.40	₹240.75	-0.02% [-₹0.05]	3,14,579
09-Feb-2023	₹241.00	₹245.95	₹238.15	₹240.80	-0.52% [-₹1.25]	5,53,906
08-Feb-2023	₹246.50	₹248.45	₹240.50	₹242.05	-1.32% [-₹3.25]	4,93,233
07-Feb-2023	₹238.10	₹248.40	₹237.35	₹245.30	3.00% [₹7.15]	9,32,879
06-Feb-2023	₹234.80	₹241.00	₹227.10	₹238.15	0.78% [₹1.85]	8,52,013
03-Feb-2023	₹237.50	₹239.00	₹228.85	₹236.30	-0.40% [-₹0.95]	5,56,367
02-Feb-2023	₹233.20	₹242.65	₹224.90	₹237.25	0.91% [₹2.15]	11,46,498
01-Feb-2023	₹249.00	₹249.00	₹230.00	₹235.10	-5.32% [-₹13.20]	9,38,747
31-Jan-2023	₹243.25	₹249.50	₹243.25	₹248.30	0.89% [₹2.20]	7,56,478
30-Jan-2023	₹243.00	₹250.50	₹237.00	₹246.10	1.72% [₹4.15]	20,18,197
27-Jan-2023	₹234.00	₹243.85	₹231.65	₹241.95	5.42% [₹12.45]	42,63,100
25-Jan-2023	₹234.90	₹235.70	₹227.00	₹229.50	-2.03% [-₹4.75]	4,52,963
24-Jan-2023	₹238.00	₹239.40	₹230.35	₹234.25	-0.80% [-₹1.90]	10,42,700
23-Jan-2023	₹228.40	₹237.75	₹226.95	₹236.15	3.87% [₹8.80]	10,99,331
20-Jan-2023	₹230.25	₹231.95	₹226.30	₹227.35	-1.13% [-₹2.60]	2,75,394
19-Jan-2023	₹229.85	₹231.40	₹227.50	₹229.95	-0.52% [-₹1.20]	2,79,547
18-Jan-2023	₹230.40	₹234.25	₹230.00	₹231.15	0.57% [₹1.30]	6,62,245
17-Jan-2023	₹227.20	₹235.90	₹227.20	₹229.85	1.82% [₹4.10]	19,65,763
16-Jan-2023	₹229.00	₹232.95	₹224.60	₹225.75	-1.20% [-₹2.75]	5,88,772
13-Jan-2023	₹226.80	₹229.90	₹222.80	₹228.50	0.71% [₹1.60]	7,75,364
12-Jan-2023	₹229.00	₹233.65	₹223.85	₹226.90	-0.46% [-₹1.05]	12,26,695
11-Jan-2023	₹219.60	₹237.00	₹218.50	₹227.95	3.80% [₹8.35]	49,34,838
10-Jan-2023	₹210.00	₹220.70	₹207.80	₹219.60	4.80% [₹10.05]	17,07,199
09-Jan-2023	₹208.00	₹211.50	₹208.00	₹209.55	1.31% [₹2.70]	2,51,741
06-Jan-2023	₹209.90	₹210.10	₹206.05	₹206.85	-1.01% [-₹2.10]	2,83,705
05-Jan-2023	₹210.20	₹211.70	₹207.20	₹208.95	0.00% [₹0.00]	4,25,049
04-Jan-2023	₹209.00	₹209.90	₹206.00	₹208.95	0.34% [₹0.70]	3,86,607
03-Jan-2023	₹209.00	₹212.00	₹207.75	₹208.25	-1.65% [-₹3.50]	6,40,846
02-Jan-2023	₹207.85	₹213.15	₹206.85	₹211.75	2.39% [₹4.95]	7,62,304
30-Dec-2022	₹205.25	₹211.00	₹204.70	₹206.80	1.20% [₹2.45]	4,04,090
29-Dec-2022	₹205.20	₹206.25	₹201.75	₹204.35	-0.12% [-₹0.25]	3,30,416
28-Dec-2022	₹203.00	₹208.70	₹201.80	₹204.60	0.81% [₹1.65]	3,67,581
27-Dec-2022	₹198.90	₹204.90	₹198.85	₹202.95	2.55% [₹5.05]	4,20,978
26-Dec-2022	₹190.05	₹199.00	₹186.60	₹197.90	4.65% [₹8.80]	6,45,781
23-Dec-2022	₹200.95	₹200.95	₹188.00	₹189.10	-6.55% [-₹13.25]	8,23,216
22-Dec-2022	₹212.80	₹214.25	₹201.50	₹202.35	-4.42% [-₹9.35]	5,72,991
21-Dec-2022	₹221.35	₹222.50	₹210.00	₹211.70	-3.86% [-₹8.50]	5,36,959
20-Dec-2022	₹220.35	₹223.55	₹217.70	₹220.20	-1.50% [-₹3.35]	3,52,400
19-Dec-2022	₹222.45	₹225.25	₹218.60	₹223.55	1.02% [₹2.25]	5,54,829
16-Dec-2022	₹226.55	₹229.60	₹219.85	₹221.30	-0.72% [-₹1.60]	13,16,343
15-Dec-2022	₹225.30	₹231.55	₹221.15	₹222.90	-0.87% [-₹1.95]	15,80,616
14-Dec-2022	₹218.80	₹228.30	₹216.10	₹224.85	3.38% [₹7.35]	24,39,095
13-Dec-2022	₹221.90	₹222.45	₹216.65	₹217.50	-1.47% [-₹3.25]	5,37,150
12-Dec-2022	₹215.00	₹222.00	₹213.00	₹220.75	2.39% [₹5.15]	6,72,339
09-Dec-2022	₹218.35	₹219.95	₹214.60	₹215.60	-1.01% [-₹2.20]	4,16,006
08-Dec-2022	₹220.70	₹222.30	₹216.50	₹217.80	-0.89% [-₹1.95]	7,44,599
07-Dec-2022	₹214.15	₹223.00	₹211.75	₹219.75	3.10% [₹6.60]	11,63,454
06-Dec-2022	₹217.30	₹217.75	₹212.60	₹213.15	-2.31% [-₹5.05]	3,54,176
05-Dec-2022	₹217.35	₹220.85	₹215.00	₹218.20	0.79% [₹1.70]	6,19,932
02-Dec-2022	₹220.00	₹222.65	₹214.60	₹216.50	1.79% [₹3.80]	11,08,058
01-Dec-2022	₹216.00	₹217.00	₹212.00	₹212.70	-1.44% [-₹3.10]	4,76,244
30-Nov-2022	₹210.00	₹218.40	₹207.55	₹215.80	2.93% [₹6.15]	11,86,824
29-Nov-2022	₹212.50	₹214.00	₹207.10	₹209.65	-0.83% [-₹1.75]	7,63,856
28-Nov-2022	₹202.00	₹214.00	₹202.00	₹211.40	4.97% [₹10.00]	18,53,504
25-Nov-2022	₹201.45	₹204.00	₹200.30	₹201.40	0.95% [₹1.90]	4,54,668
24-Nov-2022	₹193.50	₹205.90	₹193.50	₹199.50	4.18% [₹8.00]	17,03,019
23-Nov-2022	₹195.45	₹196.35	₹190.50	₹191.50	-1.54% [-₹3.00]	4,08,156
22-Nov-2022	₹194.50	₹196.70	₹193.95	₹194.50	0.31% [₹0.60]	3,35,106
21-Nov-2022	₹200.35	₹200.50	₹192.00	₹193.90	-3.34% [-₹6.70]	5,52,409
18-Nov-2022	₹204.10	₹205.05	₹199.70	₹200.60	-1.71% [-₹3.50]	4,42,678
17-Nov-2022	₹209.60	₹209.60	₹203.80	₹204.10	-2.72% [-₹5.70]	2,90,461
14-Nov-2022	₹204.40	₹205.00	₹201.35	₹203.55	-0.12% [-₹0.25]	3,79,495
11-Nov-2022	₹202.95	₹204.60	₹201.55	₹203.80	1.52% [₹3.05]	3,97,768
10-Nov-2022	₹205.20	₹205.65	₹200.30	₹200.75	-2.48% [-₹5.10]	4,95,489
09-Nov-2022	₹209.00	₹209.65	₹205.20	₹205.85	-1.53% [-₹3.20]	6,27,353
07-Nov-2022	₹210.65	₹211.80	₹208.10	₹209.05	0.02% [₹0.05]	4,41,997
04-Nov-2022	₹206.00	₹209.50	₹205.55	₹209.00	1.70% [₹3.50]	5,39,606
03-Nov-2022	₹207.00	₹208.95	₹205.00	₹205.50	-0.89% [-₹1.85]	4,54,258
31-Oct-2022	₹216.25	₹218.85	₹207.30	₹208.70	-3.49% [-₹7.55]	13,78,769
27-Oct-2022	₹200.00	₹210.50	₹198.20	₹206.10	-12.04% [-₹28.20]	53,51,706
25-Oct-2022	₹231.40	₹239.55	₹226.20	₹234.30	2.92% [₹6.65]	12,24,835
24-Oct-2022	₹225.45	₹228.70	₹225.40	₹227.65	2.22% [₹4.95]	1,57,020
20-Oct-2022	₹223.70	₹229.70	₹220.55	₹227.95	1.99% [₹4.45]	7,91,471
19-Oct-2022	₹229.70	₹230.30	₹222.20	₹223.50	-1.74% [-₹3.95]	3,70,022
18-Oct-2022	₹224.00	₹235.35	₹223.05	₹227.45	2.48% [₹5.50]	9,46,626
17-Oct-2022	₹225.00	₹225.80	₹220.05	₹221.95	-2.38% [-₹5.40]	5,78,456
14-Oct-2022	₹234.15	₹234.15	₹225.55	₹227.35	-0.55% [-₹1.25]	3,82,908
13-Oct-2022	₹231.60	₹236.50	₹228.00	₹228.60	-1.19% [-₹2.75]	4,46,337
12-Oct-2022	₹233.60	₹234.90	₹228.15	₹231.35	-1.30% [-₹3.05]	4,75,088
11-Oct-2022	₹244.00	₹247.85	₹232.00	₹234.40	-3.50% [-₹8.50]	8,39,559
10-Oct-2022	₹247.40	₹250.90	₹241.85	₹242.90	-1.82% [-₹4.50]	9,28,143
07-Oct-2022	₹242.00	₹249.00	₹238.80	₹247.40	1.73% [₹4.20]	6,85,028
06-Oct-2022	₹241.90	₹247.05	₹241.25	₹243.20	1.91% [₹4.55]	5,77,415
04-Oct-2022	₹243.00	₹243.00	₹236.00	₹238.65	0.95% [₹2.25]	5,14,390
03-Oct-2022	₹237.00	₹245.40	₹235.00	₹236.40	0.64% [₹1.50]	13,76,931
30-Sep-2022	₹232.00	₹238.90	₹227.25	₹234.90	1.75% [₹4.05]	7,87,639
29-Sep-2022	₹233.60	₹237.80	₹227.15	₹230.85	0.72% [₹1.65]	6,55,616
28-Sep-2022	₹231.20	₹235.00	₹225.80	₹229.20	-2.07% [-₹4.85]	11,05,620
26-Sep-2022	₹245.65	₹245.65	₹227.50	₹228.90	-7.42% [-₹18.35]	12,75,071
23-Sep-2022	₹259.55	₹263.00	₹244.35	₹247.25	-4.02% [-₹10.35]	10,11,633
22-Sep-2022	₹266.70	₹267.35	₹254.20	₹257.60	-3.43% [-₹9.15]	11,21,481
21-Sep-2022	₹276.45	₹276.45	₹266.00	₹266.75	-2.11% [-₹5.75]	5,68,915
20-Sep-2022	₹278.90	₹280.55	₹272.05	₹272.50	-1.62% [-₹4.50]	7,67,328
19-Sep-2022	₹277.45	₹284.45	₹276.05	₹277.00	0.84% [₹2.30]	7,85,801
16-Sep-2022	₹280.70	₹282.20	₹269.50	₹274.70	-2.14% [-₹6.00]	9,50,690
15-Sep-2022	₹289.75	₹289.75	₹278.80	₹280.70	-2.16% [-₹6.20]	6,38,115
14-Sep-2022	₹285.40	₹289.75	₹283.10	₹286.90	-0.76% [-₹2.20]	9,69,548
13-Sep-2022	₹293.70	₹294.90	₹287.50	₹289.10	-1.09% [-₹3.20]	8,40,075
12-Sep-2022	₹289.80	₹294.80	₹287.20	₹292.30	1.37% [₹3.95]	12,15,659
09-Sep-2022	₹294.00	₹294.80	₹286.50	₹288.35	-1.74% [-₹5.10]	11,89,712
08-Sep-2022	₹293.00	₹298.50	₹289.00	₹293.45	1.14% [₹3.30]	19,16,840
07-Sep-2022	₹280.00	₹300.00	₹277.60	₹290.15	3.48% [₹9.75]	45,08,753
06-Sep-2022	₹285.00	₹287.00	₹277.85	₹280.40	0.00% [₹0.00]	11,80,746
05-Sep-2022	₹286.85	₹288.25	₹279.10	₹280.40	-2.25% [-₹6.45]	8,60,016
02-Sep-2022	₹281.00	₹289.80	₹281.00	₹286.85	2.36% [₹6.60]	16,30,665
01-Sep-2022	₹287.65	₹287.95	₹277.35	₹280.25	-4.01% [-₹11.70]	21,96,360
30-Aug-2022	₹298.05	₹302.00	₹288.25	₹291.95	-0.60% [-₹1.75]	14,85,834
29-Aug-2022	₹299.50	₹304.75	₹292.70	₹293.70	-4.10% [-₹12.55]	18,47,472
26-Aug-2022	₹312.40	₹316.50	₹304.00	₹306.25	-1.23% [-₹3.80]	15,99,743
25-Aug-2022	₹317.65	₹318.80	₹307.60	₹310.05	-1.41% [-₹4.45]	23,88,894
24-Aug-2022	₹319.45	₹327.50	₹312.00	₹314.50	2.90% [₹8.85]	84,68,643
23-Aug-2022	₹283.00	₹311.50	₹282.60	₹305.65	8.08% [₹22.85]	75,48,722
22-Aug-2022	₹284.00	₹291.80	₹281.60	₹282.80	-0.23% [-₹0.65]	14,19,038
19-Aug-2022	₹284.85	₹299.80	₹278.15	₹283.45	-0.18% [-₹0.50]	51,81,404
18-Aug-2022	₹279.45	₹289.80	₹278.25	₹283.95	2.32% [₹6.45]	30,01,891
17-Aug-2022	₹264.40	₹281.50	₹264.10	₹277.50	4.84% [₹12.80]	32,58,734
16-Aug-2022	₹265.60	₹268.20	₹261.55	₹264.70	-0.64% [-₹1.70]	9,62,409
12-Aug-2022	₹250.50	₹277.65	₹250.45	₹266.40	6.69% [₹16.70]	52,24,550
11-Aug-2022	₹250.25	₹254.20	₹247.10	₹249.70	-0.10% [-₹0.25]	8,36,397
10-Aug-2022	₹261.10	₹261.90	₹248.95	₹249.95	-5.36% [-₹14.15]	15,62,049
05-Aug-2022	₹266.80	₹272.00	₹266.50	₹269.35	1.01% [₹2.70]	7,51,407
04-Aug-2022	₹269.00	₹273.80	₹265.15	₹266.65	-1.50% [-₹4.05]	11,74,177
03-Aug-2022	₹277.00	₹277.50	₹269.50	₹270.70	-2.26% [-₹6.25]	9,76,227
02-Aug-2022	₹278.00	₹281.95	₹273.10	₹276.95	-1.53% [-₹4.30]	9,52,761
01-Aug-2022	₹276.00	₹284.80	₹272.20	₹281.25	1.90% [₹5.25]	16,75,368
29-Jul-2022	₹283.00	₹283.00	₹275.05	₹276.00	-2.01% [-₹5.65]	11,50,572
28-Jul-2022	₹287.40	₹287.40	₹279.00	₹281.65	-0.48% [-₹1.35]	12,13,082
27-Jul-2022	₹292.00	₹293.70	₹282.00	₹283.00	-1.82% [-₹5.25]	15,32,750
26-Jul-2022	₹292.00	₹303.20	₹284.55	₹288.25	2.93% [₹8.20]	77,09,104
25-Jul-2022	₹278.10	₹285.85	₹266.80	₹280.05	0.68% [₹1.90]	28,94,701
22-Jul-2022	₹276.95	₹280.00	₹268.00	₹278.15	0.83% [₹2.30]	22,19,513
21-Jul-2022	₹287.50	₹287.50	₹273.40	₹275.85	-3.73% [-₹10.70]	25,48,767
20-Jul-2022	₹286.60	₹296.65	₹282.80	₹286.55	7.71% [₹20.50]	58,52,759
19-Jul-2022	₹265.10	₹272.90	₹265.00	₹266.05	1.53% [₹4.00]	22,85,081
18-Jul-2022	₹265.00	₹266.70	₹260.60	₹262.05	-0.55% [-₹1.45]	10,95,337
15-Jul-2022	₹269.80	₹271.85	₹260.85	₹263.50	-1.86% [-₹5.00]	11,32,582
14-Jul-2022	₹262.30	₹273.70	₹260.75	₹268.50	2.13% [₹5.60]	26,71,832
13-Jul-2022	₹262.60	₹268.60	₹259.25	₹262.90	-2.65% [-₹7.15]	18,85,607
12-Jul-2022	₹266.85	₹273.85	₹265.00	₹270.05	1.91% [₹5.05]	26,30,713
11-Jul-2022	₹267.50	₹271.95	₹262.30	₹265.00	-0.34% [-₹0.90]	19,86,373
08-Jul-2022	₹273.00	₹275.85	₹262.70	₹265.90	0.13% [₹0.35]	26,42,627
07-Jul-2022	₹269.85	₹276.35	₹262.20	₹265.55	-1.59% [-₹4.30]	42,19,783
06-Jul-2022	₹270.00	₹282.45	₹262.50	₹269.85	-8.17% [-₹24.00]	65,00,198
05-Jul-2022	₹307.00	₹309.50	₹290.15	₹293.85	-1.90% [-₹5.70]	24,71,634
04-Jul-2022	₹298.90	₹311.65	₹287.45	₹299.55	0.74% [₹2.20]	50,05,063
01-Jul-2022	₹305.25	₹313.00	₹272.55	₹297.35	-5.18% [-₹16.25]	1,10,57,510
30-Jun-2022	₹324.85	₹324.85	₹310.10	₹313.60	-3.98% [-₹13.00]	29,06,761
29-Jun-2022	₹324.90	₹344.45	₹323.20	₹326.60	0.26% [₹0.85]	82,06,588
28-Jun-2022	₹300.95	₹331.70	₹300.50	₹325.75	8.96% [₹26.80]	1,05,10,042
27-Jun-2022	₹307.90	₹310.00	₹297.00	₹298.95	-1.17% [-₹3.55]	24,17,696
24-Jun-2022	₹308.50	₹315.90	₹296.90	₹302.50	-1.13% [-₹3.45]	27,83,035
22-Jun-2022	₹309.00	₹328.00	₹303.50	₹312.00	-1.52% [-₹4.80]	84,34,548
21-Jun-2022	₹281.15	₹324.00	₹281.15	₹316.80	15.39% [₹42.25]	1,05,02,213
20-Jun-2022	₹315.40	₹322.00	₹261.15	₹274.55	-15.52% [-₹50.45]	58,85,814
17-Jun-2022	₹315.50	₹332.00	₹310.15	₹325.00	1.61% [₹5.15]	33,02,670
16-Jun-2022	₹355.00	₹357.90	₹312.70	₹319.85	-6.99% [-₹24.05]	42,60,984
15-Jun-2022	₹329.75	₹348.85	₹318.05	₹343.90	7.52% [₹24.05]	68,92,292
14-Jun-2022	₹346.00	₹359.75	₹304.00	₹319.85	-8.44% [-₹29.50]	50,46,840
13-Jun-2022	₹349.80	₹367.00	₹321.10	₹349.35	-3.56% [-₹12.90]	41,73,417
10-Jun-2022	₹375.00	₹378.70	₹360.00	₹362.25	-4.62% [-₹17.55]	43,76,054
09-Jun-2022	₹374.00	₹391.00	₹370.00	₹379.80	1.42% [₹5.30]	66,11,311
08-Jun-2022	₹368.95	₹417.85	₹357.55	₹374.50	1.37% [₹5.05]	2,26,89,929
07-Jun-2022	₹340.00	₹385.30	₹338.05	₹369.45	15.06% [₹48.35]	1,83,87,025
06-Jun-2022	₹312.85	₹321.10	₹309.60	₹321.10	4.99% [₹15.25]	10,00,117
03-Jun-2022	₹295.00	₹305.85	₹295.00	₹305.85	4.99% [₹14.55]	17,70,334
02-Jun-2022	₹297.90	₹303.70	₹285.00	₹291.30	-1.22% [-₹3.60]	25,57,320
01-Jun-2022	₹288.80	₹295.30	₹286.50	₹294.90	4.85% [₹13.65]	24,21,474
31-May-2022	₹268.45	₹281.25	₹268.45	₹281.25	4.98% [₹13.35]	8,72,892
30-May-2022	₹269.80	₹281.00	₹266.25	₹267.90	-4.41% [-₹12.35]	28,55,622
27-May-2022	₹295.80	₹297.80	₹280.25	₹280.25	-4.98% [-₹14.70]	13,08,711
26-May-2022	₹287.30	₹302.40	₹279.40	₹294.95	0.29% [₹0.85]	66,35,358
25-May-2022	₹294.10	₹294.10	₹294.10	₹294.10	-4.99% [-₹15.45]	1,44,602
24-May-2022	₹309.55	₹309.55	₹309.55	₹309.55	-4.99% [-₹16.25]	69,872
23-May-2022	₹345.00	₹345.00	₹325.80	₹325.80	-4.99% [-₹17.10]	5,83,197
20-May-2022	₹337.40	₹343.60	₹333.80	₹342.90	4.78% [₹15.65]	38,88,735
19-May-2022	₹305.00	₹329.45	₹302.65	₹327.25	4.29% [₹13.45]	42,24,663
18-May-2022	₹308.80	₹313.80	₹305.05	₹313.80	4.98% [₹14.90]	40,00,150
17-May-2022	₹298.90	₹298.90	₹292.05	₹298.90	4.99% [₹14.20]	10,73,653
16-May-2022	₹275.00	₹284.70	₹266.35	₹284.70	5.00% [₹13.55]	17,67,916
13-May-2022	₹261.20	₹272.00	₹261.20	₹271.15	4.67% [₹12.10]	15,70,105
12-May-2022	₹270.00	₹276.95	₹259.05	₹259.05	-4.99% [-₹13.60]	16,01,004
11-May-2022	₹287.00	₹289.85	₹272.50	₹272.65	-4.93% [-₹14.15]	24,24,747
10-May-2022	₹284.15	₹297.90	₹281.60	₹286.80	0.93% [₹2.65]	27,43,647
09-May-2022	₹282.00	₹293.00	₹270.60	₹284.15	0.55% [₹1.55]	23,33,733
06-May-2022	₹283.50	₹297.95	₹281.25	₹282.60	-3.40% [-₹9.95]	27,20,568
05-May-2022	₹301.00	₹311.15	₹290.00	₹292.55	-1.28% [-₹3.80]	42,52,622
04-May-2022	₹316.40	₹321.00	₹291.80	₹296.35	-3.52% [-₹10.80]	69,49,104
02-May-2022	₹290.00	₹307.15	₹280.55	₹307.15	9.99% [₹27.90]	71,92,300
29-Apr-2022	₹264.00	₹279.55	₹260.10	₹279.25	9.88% [₹25.10]	76,61,909
28-Apr-2022	₹263.15	₹263.15	₹251.60	₹254.15	6.23% [₹14.90]	70,20,491
27-Apr-2022	₹232.00	₹242.30	₹218.00	₹239.25	3.91% [₹9.00]	46,71,622
26-Apr-2022	₹234.00	₹240.70	₹228.00	₹230.25	-0.95% [-₹2.20]	29,32,147
25-Apr-2022	₹239.50	₹243.00	₹225.40	₹232.45	-2.50% [-₹5.95]	32,10,018
22-Apr-2022	₹224.70	₹244.70	₹224.20	₹238.40	4.17% [₹9.55]	62,37,159
21-Apr-2022	₹238.00	₹239.80	₹219.60	₹228.85	-0.20% [-₹0.45]	67,75,770
20-Apr-2022	₹198.40	₹236.00	₹197.00	₹229.30	16.57% [₹32.60]	1,72,50,692
19-Apr-2022	₹184.00	₹214.60	₹183.50	₹196.70	8.37% [₹15.20]	1,21,36,458
18-Apr-2022	₹174.00	₹184.20	₹171.50	₹181.50	3.77% [₹6.60]	19,33,884
13-Apr-2022	₹181.05	₹181.75	₹173.70	₹174.90	-2.86% [-₹5.15]	13,43,842
12-Apr-2022	₹177.80	₹185.35	₹175.45	₹180.05	1.27% [₹2.25]	31,31,058
11-Apr-2022	₹163.30	₹183.40	₹163.30	₹177.80	9.38% [₹15.25]	66,85,255
08-Apr-2022	₹165.60	₹166.65	₹160.20	₹162.55	-1.07% [-₹1.75]	12,45,130
07-Apr-2022	₹164.30	₹167.50	₹159.40	₹164.30	0.18% [₹0.30]	28,40,922
06-Apr-2022	₹153.00	₹165.50	₹150.80	₹164.00	6.74% [₹10.35]	58,19,893
05-Apr-2022	₹134.70	₹155.95	₹134.05	₹153.65	15.05% [₹20.10]	71,69,125
04-Apr-2022	₹131.10	₹134.90	₹131.10	₹133.55	2.65% [₹3.45]	5,45,391
01-Apr-2022	₹127.10	₹131.90	₹127.10	₹130.10	1.92% [₹2.45]	4,49,140
31-Mar-2022	₹130.95	₹131.40	₹127.00	₹127.65	-2.37% [-₹3.10]	5,04,614
30-Mar-2022	₹135.90	₹136.50	₹127.65	₹130.75	-3.18% [-₹4.30]	9,38,725
29-Mar-2022	₹135.65	₹138.00	₹133.25	₹135.05	0.90% [₹1.20]	9,38,998
28-Mar-2022	₹134.70	₹138.00	₹132.00	₹133.85	0.00% [₹0.00]	7,87,594
25-Mar-2022	₹130.60	₹134.60	₹127.80	₹133.85	2.53% [₹3.30]	15,54,731
24-Mar-2022	₹128.50	₹133.00	₹128.50	₹130.55	1.32% [₹1.70]	10,79,811
23-Mar-2022	₹129.40	₹132.65	₹128.00	₹128.85	-1.72% [-₹2.25]	10,68,148
22-Mar-2022	₹127.50	₹138.40	₹127.30	₹131.10	3.35% [₹4.25]	51,02,390
21-Mar-2022	₹126.10	₹128.75	₹125.20	₹126.85	1.36% [₹1.70]	4,86,985
17-Mar-2022	₹126.75	₹129.00	₹124.95	₹125.15	-0.48% [-₹0.60]	10,56,361
16-Mar-2022	₹124.20	₹129.85	₹123.40	₹125.75	2.28% [₹2.80]	22,72,921
15-Mar-2022	₹125.50	₹126.30	₹122.15	₹122.95	-1.95% [-₹2.45]	6,36,353
14-Mar-2022	₹123.30	₹127.75	₹121.25	₹125.40	1.01% [₹1.25]	10,75,957
11-Mar-2022	₹123.50	₹125.80	₹121.00	₹124.15	0.28% [₹0.35]	9,02,251
10-Mar-2022	₹128.70	₹129.20	₹122.20	₹123.80	-2.71% [-₹3.45]	21,04,551
09-Mar-2022	₹114.60	₹128.65	₹114.55	₹127.25	12.07% [₹13.70]	33,16,120
08-Mar-2022	₹109.75	₹119.00	₹109.65	₹113.55	3.56% [₹3.90]	24,84,761
04-Mar-2022	₹109.00	₹110.00	₹106.70	₹108.05	-2.13% [-₹2.35]	4,05,194
03-Mar-2022	₹109.00	₹111.50	₹108.75	₹110.40	4.25% [₹4.50]	8,73,939
02-Mar-2022	₹99.95	₹107.80	₹99.55	₹105.90	5.53% [₹5.55]	10,75,514
28-Feb-2022	₹99.80	₹101.00	₹98.10	₹100.35	0.05% [₹0.05]	2,25,817
25-Feb-2022	₹97.05	₹102.00	₹97.00	₹100.30	5.36% [₹5.10]	4,77,757
24-Feb-2022	₹99.85	₹100.15	₹94.45	₹95.20	-7.17% [-₹7.35]	5,45,373
23-Feb-2022	₹101.10	₹103.30	₹101.10	₹102.55	1.79% [₹1.80]	1,59,398
22-Feb-2022	₹100.00	₹101.90	₹99.00	₹100.75	-2.37% [-₹2.45]	4,23,559
21-Feb-2022	₹105.25	₹106.35	₹102.50	₹103.20	-1.99% [-₹2.10]	3,17,326
18-Feb-2022	₹106.75	₹106.85	₹105.00	₹105.30	-1.36% [-₹1.45]	1,41,253
17-Feb-2022	₹107.85	₹109.00	₹106.50	₹106.75	-0.51% [-₹0.55]	2,03,986
16-Feb-2022	₹106.55	₹108.80	₹106.50	₹107.30	1.08% [₹1.15]	2,96,759
15-Feb-2022	₹102.65	₹107.00	₹102.50	₹106.15	4.22% [₹4.30]	3,64,243
14-Feb-2022	₹108.00	₹108.00	₹100.50	₹101.85	-7.11% [-₹7.80]	5,59,882
11-Feb-2022	₹110.80	₹112.80	₹109.15	₹109.65	-1.97% [-₹2.20]	3,45,162
10-Feb-2022	₹110.50	₹114.90	₹109.50	₹111.85	0.68% [₹0.75]	3,59,600
09-Feb-2022	₹112.65	₹113.80	₹110.50	₹111.10	-0.76% [-₹0.85]	2,92,786
08-Feb-2022	₹112.95	₹113.55	₹110.50	₹111.95	-0.40% [-₹0.45]	4,05,796
07-Feb-2022	₹113.90	₹115.00	₹111.35	₹112.40	-0.88% [-₹1.00]	4,16,114
04-Feb-2022	₹114.00	₹116.50	₹112.60	₹113.40	0.00% [₹0.00]	6,16,656
03-Feb-2022	₹113.35	₹115.25	₹112.90	₹113.40	0.18% [₹0.20]	6,90,046
02-Feb-2022	₹110.95	₹113.75	₹110.45	₹113.20	2.63% [₹2.90]	5,62,447
01-Feb-2022	₹110.80	₹112.00	₹109.40	₹110.30	-0.23% [-₹0.25]	4,53,356
31-Jan-2022	₹109.95	₹113.75	₹109.15	₹110.55	1.98% [₹2.15]	7,36,911
28-Jan-2022	₹108.80	₹113.60	₹107.60	₹108.40	0.74% [₹0.80]	9,76,504
27-Jan-2022	₹104.05	₹110.90	₹104.05	₹107.60	1.80% [₹1.90]	12,76,763
25-Jan-2022	₹108.90	₹113.00	₹105.00	₹105.70	1.68% [₹1.75]	25,74,489
24-Jan-2022	₹108.60	₹110.15	₹102.45	₹103.95	-4.28% [-₹4.65]	4,52,603
21-Jan-2022	₹112.15	₹112.60	₹107.05	₹108.60	-3.81% [-₹4.30]	3,76,896
20-Jan-2022	₹113.95	₹115.25	₹112.05	₹112.90	-0.40% [-₹0.45]	6,20,679
19-Jan-2022	₹113.00	₹115.40	₹111.10	₹113.35	0.67% [₹0.75]	13,90,609
18-Jan-2022	₹115.15	₹117.00	₹112.00	₹112.60	-1.75% [-₹2.00]	6,98,972
17-Jan-2022	₹113.30	₹116.85	₹112.80	₹114.60	1.51% [₹1.70]	6,43,431
14-Jan-2022	₹111.80	₹115.80	₹111.10	₹112.90	0.40% [₹0.45]	6,81,565
13-Jan-2022	₹111.90	₹114.25	₹110.10	₹112.45	0.90% [₹1.00]	9,41,689
12-Jan-2022	₹105.95	₹112.90	₹105.45	₹111.45	6.55% [₹6.85]	10,37,105
11-Jan-2022	₹106.65	₹106.90	₹100.00	₹104.60	-1.32% [-₹1.40]	3,83,645
10-Jan-2022	₹106.85	₹108.05	₹105.90	₹106.00	-0.80% [-₹0.85]	4,11,597
07-Jan-2022	₹108.40	₹109.35	₹106.10	₹106.85	-0.60% [-₹0.65]	4,30,086
06-Jan-2022	₹104.25	₹108.70	₹103.80	₹107.50	1.70% [₹1.80]	5,63,292
05-Jan-2022	₹104.00	₹106.90	₹103.55	₹105.70	0.81% [₹0.85]	5,67,649
04-Jan-2022	₹103.95	₹105.75	₹103.30	₹104.85	1.50% [₹1.55]	2,50,525
03-Jan-2022	₹103.60	₹104.40	₹102.70	₹103.30	0.63% [₹0.65]	3,27,075
31-Dec-2021	₹102.00	₹104.00	₹101.75	₹102.65	0.79% [₹0.80]	3,56,716
30-Dec-2021	₹101.80	₹102.80	₹101.45	₹101.85	0.00% [₹0.00]	1,16,509
29-Dec-2021	₹102.80	₹103.75	₹101.55	₹101.85	-0.54% [-₹0.55]	1,58,594
28-Dec-2021	₹101.35	₹102.75	₹101.20	₹102.40	1.99% [₹2.00]	2,26,015
27-Dec-2021	₹100.00	₹101.90	₹98.55	₹100.40	0.05% [₹0.05]	1,89,263
24-Dec-2021	₹101.85	₹102.25	₹99.60	₹100.35	-0.64% [-₹0.65]	1,67,891
23-Dec-2021	₹102.40	₹102.80	₹100.65	₹101.00	-0.25% [-₹0.25]	2,09,252
22-Dec-2021	₹100.60	₹101.80	₹100.05	₹101.25	1.40% [₹1.40]	1,28,773
21-Dec-2021	₹98.25	₹100.90	₹98.25	₹99.85	2.46% [₹2.40]	1,99,749
20-Dec-2021	₹100.00	₹100.80	₹95.60	₹97.45	-4.55% [-₹4.65]	3,66,796
17-Dec-2021	₹104.75	₹104.75	₹101.20	₹102.10	-2.16% [-₹2.25]	2,43,824
16-Dec-2021	₹105.80	₹106.35	₹103.20	₹104.35	-0.48% [-₹0.50]	2,08,996
15-Dec-2021	₹106.60	₹107.25	₹104.50	₹104.85	-1.18% [-₹1.25]	2,29,920
14-Dec-2021	₹106.30	₹107.25	₹105.40	₹106.10	-0.75% [-₹0.80]	2,23,603
13-Dec-2021	₹106.20	₹108.00	₹106.15	₹106.90	1.42% [₹1.50]	3,84,403
10-Dec-2021	₹104.90	₹106.95	₹104.35	₹105.40	0.52% [₹0.55]	4,73,381
09-Dec-2021	₹105.95	₹106.30	₹104.45	₹104.85	-0.47% [-₹0.50]	4,59,787
08-Dec-2021	₹106.20	₹107.80	₹103.95	₹105.35	3.69% [₹3.75]	6,49,289
07-Dec-2021	₹105.50	₹106.45	₹100.85	₹101.60	-2.45% [-₹2.55]	12,08,264
06-Dec-2021	₹107.80	₹108.25	₹103.75	₹104.15	-3.34% [-₹3.60]	3,03,794
03-Dec-2021	₹107.80	₹109.45	₹107.50	₹107.75	0.70% [₹0.75]	2,79,627
02-Dec-2021	₹104.00	₹107.30	₹103.85	₹107.00	2.79% [₹2.90]	1,73,853
01-Dec-2021	₹106.00	₹106.30	₹101.20	₹104.10	-0.43% [-₹0.45]	2,01,452