Cholamandalam Investment and Finance Company Limited [CHOLAFIN]

Financial Services

31-Mar-2023

Open : ₹748.50

High : ₹764.10

Low : ₹748.50

Close : ₹761.30
1.80% [₹13.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	742.13	Buy
Simple Moving Average (21)	749.61	Buy
Simple Moving Average (25)	750.99	Buy
Simple Moving Average (50)	751.95	Buy
Simple Moving Average (100)	735.83	Buy
Simple Moving Average (200)	725.32	Buy

Name	Value	Action
Exponential Moving Average (9)	744.52	Buy
Exponential Moving Average (21)	748.09	Buy
Exponential Moving Average (25)	748.68	Buy
Exponential Moving Average (50)	747.07	Buy
Exponential Moving Average (100)	739.87	Buy
Exponential Moving Average (200)	718.29	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	769.88	-	-
R3	783.03	773.57	765.59	784.70	-
R2	773.57	767.61	764.16	774.40	-
R1	767.43	763.93	762.73	769.10	770.50
P	757.97	757.97	757.97	758.80	759.50
S1	751.83	752.01	759.87	753.50	754.90
S2	742.37	748.33	758.44	774.40	-
S3	736.23	742.37	757.01	737.90	-
S4	-	-	752.72	-	-

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	₹748.50	₹764.10	₹748.50	₹761.30	1.80% [₹13.45]	12,55,439
29-Mar-2023	₹732.15	₹751.50	₹730.70	₹747.85	2.14% [₹15.70]	11,43,861
28-Mar-2023	₹717.85	₹737.00	₹717.85	₹732.15	2.28% [₹16.30]	14,11,125
27-Mar-2023	₹727.65	₹729.95	₹709.90	₹715.85	-1.62% [-₹11.80]	18,26,050
24-Mar-2023	₹741.50	₹744.65	₹722.75	₹727.65	-2.55% [-₹19.05]	12,18,088
23-Mar-2023	₹748.80	₹752.00	₹740.60	₹746.70	-0.05% [-₹0.40]	8,36,254
22-Mar-2023	₹756.00	₹761.15	₹744.85	₹747.10	-0.99% [-₹7.50]	13,44,801
21-Mar-2023	₹749.70	₹758.15	₹742.20	₹754.60	1.16% [₹8.65]	18,96,931
20-Mar-2023	₹757.00	₹768.00	₹742.85	₹745.95	-2.32% [-₹17.75]	12,66,819
17-Mar-2023	₹753.40	₹766.05	₹748.00	₹763.70	2.28% [₹17.05]	11,83,335
16-Mar-2023	₹747.00	₹753.80	₹739.90	₹746.65	0.09% [₹0.65]	8,48,375
15-Mar-2023	₹746.65	₹759.95	₹742.15	₹746.00	0.24% [₹1.80]	8,93,300
14-Mar-2023	₹738.95	₹748.90	₹731.35	₹744.20	0.59% [₹4.40]	9,55,817
13-Mar-2023	₹748.00	₹753.00	₹737.80	₹739.80	-1.72% [-₹12.95]	15,06,345
10-Mar-2023	₹761.00	₹762.00	₹749.55	₹752.75	-1.81% [-₹13.90]	5,54,915
09-Mar-2023	₹764.55	₹775.50	₹762.05	₹766.65	0.01% [₹0.05]	11,35,186
08-Mar-2023	₹769.20	₹772.00	₹756.10	₹766.60	-0.35% [-₹2.70]	7,36,004
06-Mar-2023	₹755.00	₹775.90	₹753.00	₹769.30	2.55% [₹19.10]	15,11,840
03-Mar-2023	₹756.45	₹760.20	₹749.30	₹750.20	0.03% [₹0.20]	5,33,836
02-Mar-2023	₹770.65	₹771.40	₹747.95	₹750.00	-2.18% [-₹16.75]	6,58,126
01-Mar-2023	₹760.05	₹771.90	₹757.60	₹766.75	1.35% [₹10.25]	7,79,296
28-Feb-2023	₹763.00	₹770.00	₹751.40	₹756.50	-0.74% [-₹5.65]	8,45,969
27-Feb-2023	₹760.00	₹768.10	₹750.00	₹762.15	-0.09% [-₹0.70]	5,92,151
24-Feb-2023	₹752.05	₹764.90	₹750.30	₹762.85	1.51% [₹11.35]	8,43,827
23-Feb-2023	₹766.40	₹767.70	₹749.00	₹751.50	-1.82% [-₹13.90]	6,02,318
22-Feb-2023	₹772.90	₹774.05	₹762.60	₹765.40	-1.03% [-₹8.00]	6,75,975
21-Feb-2023	₹771.00	₹776.90	₹768.10	₹773.40	0.43% [₹3.30]	4,39,159
20-Feb-2023	₹779.35	₹782.40	₹768.65	₹770.10	-1.19% [-₹9.25]	5,64,503
17-Feb-2023	₹778.25	₹786.75	₹774.05	₹779.35	-0.37% [-₹2.90]	5,19,505
16-Feb-2023	₹783.00	₹787.70	₹777.05	₹782.25	-0.05% [-₹0.40]	5,65,034
15-Feb-2023	₹775.00	₹784.95	₹772.00	₹782.65	0.84% [₹6.50]	6,57,492
14-Feb-2023	₹772.00	₹778.75	₹765.65	₹776.15	0.64% [₹4.95]	4,69,562
13-Feb-2023	₹776.00	₹780.85	₹768.05	₹771.20	-0.82% [-₹6.35]	7,70,758
10-Feb-2023	₹794.00	₹797.75	₹775.00	₹777.55	-2.33% [-₹18.55]	8,56,228
09-Feb-2023	₹796.00	₹803.10	₹791.00	₹796.10	0.01% [₹0.05]	7,42,433
08-Feb-2023	₹782.45	₹800.40	₹778.55	₹796.05	1.87% [₹14.65]	11,83,130
07-Feb-2023	₹781.10	₹788.50	₹770.80	₹781.40	0.04% [₹0.30]	10,90,651
06-Feb-2023	₹777.55	₹784.00	₹764.55	₹781.10	-0.01% [-₹0.05]	13,70,110
03-Feb-2023	₹776.00	₹785.00	₹764.05	₹781.15	0.79% [₹6.15]	12,64,712
02-Feb-2023	₹747.00	₹780.00	₹741.80	₹775.00	3.36% [₹25.20]	31,57,794
01-Feb-2023	₹731.10	₹774.30	₹731.10	₹749.80	6.06% [₹42.85]	1,04,31,675
31-Jan-2023	₹715.00	₹715.05	₹701.10	₹706.95	-0.53% [-₹3.80]	20,21,320
30-Jan-2023	₹712.40	₹716.10	₹696.75	₹710.75	0.12% [₹0.85]	23,12,104
27-Jan-2023	₹718.30	₹720.95	₹696.05	₹709.90	-1.18% [-₹8.50]	18,07,271
25-Jan-2023	₹724.05	₹726.80	₹713.15	₹718.40	-0.98% [-₹7.10]	4,78,845
24-Jan-2023	₹711.00	₹729.05	₹711.00	₹725.50	1.78% [₹12.70]	12,87,543
23-Jan-2023	₹706.70	₹717.80	₹706.70	₹712.80	0.93% [₹6.55]	12,52,665
20-Jan-2023	₹705.85	₹711.35	₹701.25	₹706.25	0.71% [₹5.00]	9,64,737
19-Jan-2023	₹690.95	₹703.80	₹689.15	₹701.25	1.32% [₹9.15]	12,78,954
18-Jan-2023	₹683.30	₹694.90	₹680.05	₹692.10	1.57% [₹10.70]	8,56,393
17-Jan-2023	₹693.30	₹695.00	₹675.30	₹681.40	-1.43% [-₹9.90]	17,46,787
16-Jan-2023	₹712.00	₹717.90	₹688.30	₹691.30	-2.87% [-₹20.40]	23,86,105
13-Jan-2023	₹687.00	₹714.95	₹685.10	₹711.70	3.81% [₹26.10]	31,36,135
12-Jan-2023	₹669.85	₹687.95	₹668.00	₹685.60	2.95% [₹19.65]	33,95,939
11-Jan-2023	₹672.00	₹673.15	₹658.95	₹665.95	-0.46% [-₹3.05]	17,79,331
10-Jan-2023	₹681.80	₹682.90	₹663.35	₹669.00	-1.50% [-₹10.20]	16,73,245
09-Jan-2023	₹667.00	₹685.95	₹658.45	₹679.20	1.69% [₹11.30]	39,02,568
06-Jan-2023	₹683.45	₹693.85	₹658.00	₹667.90	-2.25% [-₹15.35]	42,78,558
05-Jan-2023	₹720.95	₹721.30	₹680.00	₹683.25	-4.91% [-₹35.25]	31,39,861
04-Jan-2023	₹728.50	₹737.75	₹715.65	₹718.50	-1.37% [-₹10.00]	10,02,261
03-Jan-2023	₹732.90	₹736.00	₹724.60	₹728.50	-0.46% [-₹3.35]	5,72,618
02-Jan-2023	₹727.80	₹737.00	₹724.55	₹731.85	1.24% [₹8.95]	8,84,199
30-Dec-2022	₹720.00	₹728.90	₹718.10	₹722.90	1.10% [₹7.90]	8,16,670
29-Dec-2022	₹720.20	₹721.75	₹712.00	₹715.00	-1.49% [-₹10.80]	19,92,059
28-Dec-2022	₹708.80	₹728.65	₹705.00	₹725.80	2.64% [₹18.70]	13,59,579
27-Dec-2022	₹714.30	₹719.45	₹701.15	₹707.10	-0.51% [-₹3.60]	10,47,240
26-Dec-2022	₹696.65	₹721.70	₹691.00	₹710.70	1.64% [₹11.45]	10,41,754
23-Dec-2022	₹711.85	₹714.45	₹694.25	₹699.25	-2.46% [-₹17.60]	13,14,808
22-Dec-2022	₹725.00	₹730.70	₹711.60	₹716.85	-0.79% [-₹5.70]	7,58,437
21-Dec-2022	₹747.05	₹757.00	₹720.00	₹722.55	-3.28% [-₹24.50]	13,25,543
20-Dec-2022	₹745.50	₹749.95	₹736.60	₹747.05	0.25% [₹1.90]	7,33,807
19-Dec-2022	₹730.95	₹746.85	₹720.55	₹745.15	2.10% [₹15.30]	10,74,203
16-Dec-2022	₹744.15	₹747.00	₹723.00	₹729.85	-2.37% [-₹17.75]	10,52,542
15-Dec-2022	₹750.00	₹762.30	₹743.55	₹747.60	-0.60% [-₹4.50]	6,60,883
14-Dec-2022	₹751.65	₹757.75	₹749.40	₹752.10	0.07% [₹0.50]	6,75,770
13-Dec-2022	₹750.35	₹759.00	₹748.05	₹751.60	0.67% [₹5.00]	11,17,440
12-Dec-2022	₹744.85	₹748.00	₹733.00	₹746.60	0.34% [₹2.50]	13,41,353
09-Dec-2022	₹743.20	₹755.00	₹739.50	₹744.10	0.17% [₹1.25]	13,70,253
08-Dec-2022	₹735.05	₹750.55	₹734.75	₹742.85	0.96% [₹7.05]	13,10,404
07-Dec-2022	₹734.80	₹741.00	₹730.20	₹735.80	0.14% [₹1.00]	7,22,408
06-Dec-2022	₹737.00	₹742.65	₹731.10	₹734.80	-0.39% [-₹2.90]	10,78,054
05-Dec-2022	₹735.00	₹742.80	₹727.60	₹737.70	0.83% [₹6.05]	10,58,745
02-Dec-2022	₹729.00	₹733.85	₹724.50	₹731.65	0.38% [₹2.75]	11,14,418
01-Dec-2022	₹720.00	₹729.90	₹715.80	₹728.90	1.97% [₹14.05]	14,37,872
30-Nov-2022	₹714.75	₹721.80	₹708.70	₹714.85	0.01% [₹0.10]	24,05,895
29-Nov-2022	₹720.30	₹720.70	₹712.25	₹714.75	-0.77% [-₹5.55]	7,97,432
28-Nov-2022	₹719.00	₹726.05	₹715.00	₹720.30	-0.06% [-₹0.45]	9,60,285
25-Nov-2022	₹725.00	₹728.75	₹718.25	₹720.75	-0.18% [-₹1.30]	7,72,119
24-Nov-2022	₹720.90	₹727.95	₹717.00	₹722.05	0.47% [₹3.40]	5,77,838
23-Nov-2022	₹714.65	₹722.00	₹711.05	₹718.65	1.07% [₹7.60]	10,02,234
22-Nov-2022	₹715.00	₹717.95	₹708.30	₹711.05	-0.41% [-₹2.95]	8,05,052
21-Nov-2022	₹713.80	₹715.85	₹706.35	₹714.00	0.03% [₹0.20]	6,36,092
18-Nov-2022	₹701.00	₹715.40	₹684.15	₹713.80	2.34% [₹16.30]	34,29,218
17-Nov-2022	₹707.00	₹711.15	₹695.00	₹697.50	-1.36% [-₹9.65]	8,23,928
14-Nov-2022	₹703.25	₹726.45	₹695.00	₹720.50	-1.10% [-₹8.00]	7,99,451
11-Nov-2022	₹728.00	₹748.70	₹725.30	₹728.50	0.89% [₹6.40]	20,44,099
10-Nov-2022	₹740.00	₹742.35	₹718.40	₹722.10	-3.03% [-₹22.55]	18,36,837
09-Nov-2022	₹745.20	₹756.90	₹742.10	₹744.65	-0.49% [-₹3.70]	8,63,444
07-Nov-2022	₹767.45	₹767.45	₹738.35	₹748.35	-2.00% [-₹15.25]	14,96,878
04-Nov-2022	₹762.40	₹766.80	₹758.00	₹763.60	0.66% [₹5.00]	9,61,403
03-Nov-2022	₹741.00	₹760.80	₹738.30	₹758.60	1.87% [₹13.90]	18,65,751
31-Oct-2022	₹720.15	₹723.10	₹704.30	₹709.35	-1.00% [-₹7.20]	17,06,648
27-Oct-2022	₹719.80	₹719.90	₹708.05	₹717.75	0.28% [₹2.00]	10,73,643
25-Oct-2022	₹714.50	₹722.60	₹709.25	₹715.75	0.35% [₹2.50]	9,28,958
24-Oct-2022	₹718.50	₹723.95	₹710.00	₹713.25	0.11% [₹0.80]	1,65,619
20-Oct-2022	₹743.25	₹744.60	₹720.30	₹729.55	-2.26% [-₹16.90]	13,96,893
19-Oct-2022	₹750.00	₹752.85	₹742.60	₹746.45	-0.05% [-₹0.35]	6,15,231
18-Oct-2022	₹736.05	₹749.20	₹733.40	₹746.80	1.97% [₹14.45]	8,70,559
17-Oct-2022	₹726.60	₹734.25	₹714.70	₹732.35	0.79% [₹5.75]	9,96,499
14-Oct-2022	₹739.00	₹740.30	₹724.50	₹726.60	0.27% [₹1.95]	9,21,483
13-Oct-2022	₹746.00	₹749.90	₹723.00	₹724.65	-2.68% [-₹19.95]	20,75,054
12-Oct-2022	₹722.80	₹745.95	₹721.00	₹744.60	3.53% [₹25.40]	33,20,152
11-Oct-2022	₹732.85	₹733.30	₹716.00	₹719.20	-1.46% [-₹10.65]	14,01,012
10-Oct-2022	₹733.55	₹737.30	₹721.90	₹729.85	-0.99% [-₹7.30]	8,66,135
07-Oct-2022	₹731.45	₹739.00	₹724.80	₹737.15	1.16% [₹8.45]	10,25,301
06-Oct-2022	₹746.00	₹748.15	₹726.15	₹728.70	-1.23% [-₹9.05]	9,90,000
04-Oct-2022	₹716.00	₹744.45	₹716.00	₹737.75	5.46% [₹38.20]	28,55,582
03-Oct-2022	₹733.20	₹733.65	₹696.70	₹699.55	-4.46% [-₹32.65]	11,40,736
30-Sep-2022	₹727.00	₹737.65	₹721.20	₹732.20	0.63% [₹4.55]	11,57,270
29-Sep-2022	₹723.60	₹735.30	₹716.10	₹727.65	1.08% [₹7.80]	12,28,777
28-Sep-2022	₹716.10	₹729.95	₹707.05	₹719.85	-0.11% [-₹0.80]	11,16,007
26-Sep-2022	₹729.95	₹731.95	₹694.00	₹713.95	-3.32% [-₹24.55]	21,67,806
23-Sep-2022	₹781.90	₹781.95	₹732.55	₹738.50	-5.82% [-₹45.60]	30,54,292
22-Sep-2022	₹765.80	₹785.75	₹759.00	₹784.10	1.48% [₹11.40]	14,59,136
21-Sep-2022	₹786.95	₹795.00	₹769.50	₹772.70	-1.75% [-₹13.80]	13,63,648
20-Sep-2022	₹789.60	₹798.30	₹782.25	₹786.50	0.11% [₹0.85]	7,22,332
19-Sep-2022	₹772.00	₹788.45	₹765.05	₹785.65	2.22% [₹17.05]	11,51,570
16-Sep-2022	₹795.00	₹795.00	₹756.50	₹768.60	-3.05% [-₹24.20]	25,00,295
15-Sep-2022	₹798.85	₹811.90	₹787.45	₹792.80	-0.26% [-₹2.05]	9,09,647
14-Sep-2022	₹789.00	₹802.90	₹781.10	₹794.85	-0.38% [-₹3.05]	12,68,116
13-Sep-2022	₹802.00	₹805.00	₹794.80	₹797.90	-0.04% [-₹0.30]	15,39,094
12-Sep-2022	₹794.75	₹803.95	₹788.65	₹798.20	0.94% [₹7.45]	15,69,958
09-Sep-2022	₹807.95	₹807.95	₹787.05	₹790.75	-1.33% [-₹10.65]	5,07,719
08-Sep-2022	₹806.00	₹808.20	₹795.40	₹801.40	-0.10% [-₹0.80]	6,15,497
07-Sep-2022	₹801.00	₹804.80	₹795.10	₹802.20	0.05% [₹0.40]	7,07,821
06-Sep-2022	₹801.30	₹817.75	₹798.30	₹801.80	0.26% [₹2.05]	20,45,706
05-Sep-2022	₹790.40	₹802.90	₹790.20	₹799.75	1.17% [₹9.25]	7,67,862
02-Sep-2022	₹792.80	₹814.40	₹787.40	₹790.50	0.15% [₹1.20]	17,58,580
01-Sep-2022	₹782.45	₹805.25	₹782.25	₹789.30	-0.13% [-₹1.05]	13,64,563
30-Aug-2022	₹777.00	₹793.00	₹771.55	₹790.35	0.37% [₹2.90]	23,42,679
29-Aug-2022	₹770.50	₹790.00	₹760.55	₹787.45	-1.10% [-₹8.75]	13,34,686
26-Aug-2022	₹790.50	₹798.25	₹787.00	₹796.20	1.32% [₹10.35]	7,17,434
25-Aug-2022	₹802.95	₹806.60	₹782.35	₹785.85	-1.63% [-₹13.00]	11,97,920
24-Aug-2022	₹787.30	₹800.70	₹780.30	₹798.85	1.49% [₹11.75]	16,14,068
23-Aug-2022	₹761.00	₹789.90	₹761.00	₹787.10	1.91% [₹14.75]	13,03,352
22-Aug-2022	₹778.00	₹786.45	₹767.10	₹772.35	-0.70% [-₹5.45]	9,42,701
19-Aug-2022	₹781.70	₹793.00	₹772.15	₹777.80	-0.50% [-₹3.90]	15,37,476
18-Aug-2022	₹790.00	₹793.70	₹777.30	₹781.70	-1.04% [-₹8.20]	9,01,648
17-Aug-2022	₹789.95	₹801.00	₹784.35	₹789.90	0.18% [₹1.40]	11,68,020
16-Aug-2022	₹784.00	₹792.45	₹779.30	₹788.50	0.61% [₹4.80]	9,76,697
12-Aug-2022	₹781.50	₹787.10	₹773.50	₹783.70	0.79% [₹6.15]	10,34,521
11-Aug-2022	₹775.00	₹782.00	₹770.25	₹777.55	0.74% [₹5.70]	8,89,980
10-Aug-2022	₹780.20	₹782.55	₹764.20	₹771.85	-0.53% [-₹4.10]	10,77,124
05-Aug-2022	₹764.00	₹787.50	₹764.00	₹771.20	1.07% [₹8.15]	30,09,385
04-Aug-2022	₹763.40	₹767.45	₹748.05	₹763.05	0.73% [₹5.55]	14,34,681
03-Aug-2022	₹746.70	₹758.80	₹736.55	₹757.50	1.44% [₹10.75]	14,21,319
02-Aug-2022	₹734.95	₹748.50	₹730.00	₹746.75	1.76% [₹12.90]	15,49,018
01-Aug-2022	₹708.45	₹738.95	₹689.15	₹733.85	4.73% [₹33.15]	46,75,128
29-Jul-2022	₹698.00	₹712.00	₹694.00	₹700.70	1.54% [₹10.60]	30,14,502
28-Jul-2022	₹678.15	₹695.00	₹678.15	₹690.10	1.97% [₹13.30]	27,62,476
27-Jul-2022	₹676.70	₹685.00	₹667.15	₹676.80	-0.14% [-₹0.95]	9,40,562
26-Jul-2022	₹684.85	₹686.20	₹674.60	₹677.75	-1.04% [-₹7.10]	11,58,371
25-Jul-2022	₹690.00	₹693.45	₹678.70	₹684.85	-0.15% [-₹1.05]	10,45,998
22-Jul-2022	₹691.95	₹702.85	₹683.20	₹685.90	-0.01% [-₹0.10]	22,48,352
21-Jul-2022	₹674.90	₹690.00	₹667.00	₹686.00	2.04% [₹13.70]	19,93,115
20-Jul-2022	₹687.25	₹688.85	₹669.20	₹672.30	-1.70% [-₹11.60]	10,37,170
19-Jul-2022	₹668.00	₹685.50	₹663.15	₹683.90	2.01% [₹13.50]	19,96,430
18-Jul-2022	₹636.10	₹673.20	₹635.05	₹670.40	5.74% [₹36.40]	32,87,791
15-Jul-2022	₹620.00	₹637.95	₹616.00	₹634.00	2.85% [₹17.55]	31,65,829
14-Jul-2022	₹632.00	₹632.00	₹612.10	₹616.45	-1.66% [-₹10.40]	15,85,312
13-Jul-2022	₹624.90	₹630.00	₹619.00	₹626.85	1.07% [₹6.65]	13,05,118
12-Jul-2022	₹635.10	₹640.60	₹618.15	₹620.20	-2.80% [-₹17.85]	17,54,910
11-Jul-2022	₹631.00	₹641.30	₹628.40	₹638.05	1.13% [₹7.10]	16,71,777
08-Jul-2022	₹647.50	₹647.50	₹616.30	₹630.95	-1.75% [-₹11.25]	27,64,723
07-Jul-2022	₹649.00	₹653.00	₹635.65	₹642.20	-0.23% [-₹1.45]	25,41,308
06-Jul-2022	₹645.00	₹652.00	₹635.00	₹643.65	0.10% [₹0.65]	27,52,147
05-Jul-2022	₹657.10	₹657.25	₹640.65	₹643.00	-1.50% [-₹9.80]	14,36,259
04-Jul-2022	₹635.00	₹654.60	₹632.10	₹652.80	1.94% [₹12.45]	9,17,061
01-Jul-2022	₹616.20	₹643.15	₹616.05	₹640.35	3.37% [₹20.85]	16,94,794
30-Jun-2022	₹636.55	₹637.00	₹617.35	₹619.50	-3.03% [-₹19.35]	25,17,206
29-Jun-2022	₹632.00	₹640.80	₹622.15	₹638.85	-0.30% [-₹1.95]	19,61,040
28-Jun-2022	₹634.25	₹642.95	₹627.00	₹640.80	1.03% [₹6.55]	13,87,622
27-Jun-2022	₹654.95	₹657.30	₹632.90	₹634.25	-2.08% [-₹13.50]	20,76,389
24-Jun-2022	₹641.95	₹653.10	₹631.80	₹647.75	1.78% [₹11.30]	28,49,874
22-Jun-2022	₹626.90	₹626.90	₹611.25	₹617.15	-1.38% [-₹8.65]	12,80,638
21-Jun-2022	₹629.20	₹632.00	₹615.00	₹625.80	1.07% [₹6.60]	21,14,220
20-Jun-2022	₹640.30	₹645.40	₹611.30	₹619.20	-3.45% [-₹22.10]	15,55,745
17-Jun-2022	₹620.00	₹646.20	₹615.10	₹641.30	2.43% [₹15.20]	21,49,896
16-Jun-2022	₹639.00	₹657.00	₹619.45	₹626.10	-1.11% [-₹7.05]	28,35,716
15-Jun-2022	₹619.90	₹636.00	₹617.30	₹633.15	2.31% [₹14.30]	17,82,217
14-Jun-2022	₹600.00	₹628.50	₹600.00	₹618.85	1.62% [₹9.85]	30,85,086
13-Jun-2022	₹638.00	₹638.85	₹606.85	₹609.00	-6.36% [-₹41.35]	16,69,759
10-Jun-2022	₹666.50	₹673.20	₹648.00	₹650.35	-3.82% [-₹25.80]	13,89,595
09-Jun-2022	₹669.45	₹681.60	₹664.00	₹676.15	0.93% [₹6.20]	10,22,515
08-Jun-2022	₹664.85	₹717.20	₹659.00	₹669.95	1.54% [₹10.15]	27,99,124
07-Jun-2022	₹657.90	₹661.55	₹645.00	₹659.80	0.14% [₹0.95]	13,06,464
06-Jun-2022	₹652.15	₹661.70	₹643.95	₹658.85	0.07% [₹0.45]	8,54,144
03-Jun-2022	₹682.00	₹691.10	₹656.00	₹658.40	-3.06% [-₹20.75]	9,65,282
02-Jun-2022	₹669.00	₹682.00	₹666.35	₹679.15	1.13% [₹7.60]	7,15,408
01-Jun-2022	₹679.60	₹682.10	₹665.55	₹671.55	-1.18% [-₹8.05]	6,10,383
31-May-2022	₹680.00	₹683.75	₹665.15	₹679.60	0.44% [₹3.00]	16,28,241
30-May-2022	₹661.90	₹678.90	₹661.00	₹676.60	3.03% [₹19.90]	15,18,848
27-May-2022	₹648.00	₹660.00	₹644.00	₹656.70	2.79% [₹17.80]	9,88,345
26-May-2022	₹634.00	₹649.00	₹617.90	₹638.90	1.45% [₹9.15]	10,86,166
25-May-2022	₹645.00	₹653.30	₹627.65	₹629.75	-2.01% [-₹12.95]	12,83,514
24-May-2022	₹652.50	₹658.30	₹640.00	₹642.70	-1.34% [-₹8.70]	18,74,615
23-May-2022	₹650.00	₹671.80	₹646.15	₹651.40	0.86% [₹5.55]	16,52,937
20-May-2022	₹644.70	₹665.00	₹642.15	₹645.85	1.14% [₹7.30]	12,56,877
19-May-2022	₹642.00	₹654.95	₹633.50	₹638.55	-3.65% [-₹24.20]	12,21,336
18-May-2022	₹662.00	₹668.00	₹645.50	₹662.75	0.46% [₹3.05]	18,54,119
17-May-2022	₹640.00	₹661.90	₹638.70	₹659.70	3.78% [₹24.00]	15,77,987
16-May-2022	₹638.35	₹648.80	₹630.60	₹635.70	0.58% [₹3.65]	14,72,809
13-May-2022	₹616.00	₹654.30	₹616.00	₹632.05	3.75% [₹22.85]	37,01,646
12-May-2022	₹619.90	₹624.25	₹600.40	₹609.20	-2.46% [-₹15.35]	23,30,770
11-May-2022	₹640.00	₹646.20	₹616.75	₹624.55	-2.10% [-₹13.40]	24,65,676
10-May-2022	₹634.00	₹648.90	₹631.45	₹637.95	0.40% [₹2.55]	27,11,145
09-May-2022	₹622.00	₹644.45	₹618.55	₹635.40	-0.23% [-₹1.45]	29,66,225
06-May-2022	₹696.10	₹699.95	₹629.20	₹636.85	-10.97% [-₹78.45]	89,26,118
05-May-2022	₹720.95	₹736.80	₹712.35	₹715.30	0.44% [₹3.15]	15,60,432
04-May-2022	₹747.00	₹751.45	₹708.75	₹712.15	-4.60% [-₹34.35]	13,42,298
02-May-2022	₹734.90	₹749.90	₹728.15	₹746.50	1.05% [₹7.75]	10,31,975
29-Apr-2022	₹747.00	₹754.90	₹735.40	₹738.75	-0.19% [-₹1.40]	13,77,584
28-Apr-2022	₹756.00	₹756.95	₹733.35	₹740.15	-0.59% [-₹4.40]	15,06,403
27-Apr-2022	₹758.80	₹762.80	₹742.00	₹744.55	-2.55% [-₹19.45]	17,16,491
26-Apr-2022	₹721.00	₹768.00	₹720.15	₹764.00	6.82% [₹48.80]	54,06,268
25-Apr-2022	₹709.95	₹721.50	₹699.55	₹715.20	0.24% [₹1.70]	14,00,362
22-Apr-2022	₹719.80	₹720.40	₹705.75	₹713.50	-0.98% [-₹7.05]	14,39,751
21-Apr-2022	₹719.50	₹726.00	₹711.10	₹720.55	1.51% [₹10.70]	16,76,681
20-Apr-2022	₹738.00	₹745.00	₹707.45	₹709.85	-3.66% [-₹27.00]	19,27,461
19-Apr-2022	₹728.00	₹761.35	₹727.75	₹736.85	1.66% [₹12.00]	40,21,576
18-Apr-2022	₹727.40	₹729.90	₹711.30	₹724.85	-0.75% [-₹5.45]	15,85,086
13-Apr-2022	₹743.00	₹751.00	₹728.40	₹730.30	-1.40% [-₹10.40]	13,23,247
12-Apr-2022	₹742.80	₹744.80	₹724.00	₹740.70	-0.46% [-₹3.40]	18,11,999
11-Apr-2022	₹747.00	₹757.95	₹742.00	₹744.10	0.32% [₹2.35]	33,89,385
08-Apr-2022	₹714.00	₹751.45	₹707.40	₹741.75	8.01% [₹55.00]	1,23,16,063
07-Apr-2022	₹703.00	₹707.20	₹685.00	₹686.75	-2.28% [-₹16.00]	12,37,183
06-Apr-2022	₹690.00	₹708.35	₹690.00	₹702.75	-0.26% [-₹1.85]	18,39,420
05-Apr-2022	₹704.80	₹714.90	₹693.30	₹704.60	0.72% [₹5.05]	15,11,295
04-Apr-2022	₹709.95	₹713.90	₹696.00	₹699.55	-1.16% [-₹8.20]	19,61,331
01-Apr-2022	₹720.00	₹720.15	₹695.85	₹707.75	-1.49% [-₹10.70]	31,20,135
31-Mar-2022	₹729.75	₹737.95	₹715.50	₹718.45	-2.05% [-₹15.00]	16,80,132
30-Mar-2022	₹722.65	₹736.70	₹717.25	₹733.45	2.55% [₹18.25]	20,11,375
29-Mar-2022	₹725.60	₹731.85	₹706.15	₹715.20	-1.59% [-₹11.55]	18,88,601
28-Mar-2022	₹734.00	₹736.05	₹722.25	₹726.75	-0.75% [-₹5.50]	9,86,065
25-Mar-2022	₹732.90	₹739.95	₹725.30	₹732.25	0.12% [₹0.90]	14,42,309
24-Mar-2022	₹717.60	₹734.50	₹716.50	₹731.35	1.33% [₹9.60]	19,44,920
23-Mar-2022	₹716.50	₹730.35	₹714.40	₹721.75	1.38% [₹9.80]	32,37,859
22-Mar-2022	₹697.00	₹720.00	₹685.15	₹711.95	2.02% [₹14.10]	17,44,155
21-Mar-2022	₹717.90	₹719.85	₹696.25	₹697.85	-3.06% [-₹22.00]	17,02,087
17-Mar-2022	₹708.00	₹723.95	₹704.10	₹719.85	3.22% [₹22.45]	25,91,783
16-Mar-2022	₹692.00	₹713.50	₹690.70	₹697.40	1.69% [₹11.60]	29,41,360
15-Mar-2022	₹679.50	₹698.85	₹675.70	₹685.80	0.96% [₹6.55]	35,11,719
14-Mar-2022	₹669.00	₹681.70	₹658.05	₹679.25	1.16% [₹7.80]	16,08,380
11-Mar-2022	₹662.30	₹675.00	₹661.05	₹671.45	0.15% [₹1.00]	14,52,682
10-Mar-2022	₹647.85	₹675.70	₹647.85	₹670.45	4.68% [₹29.95]	24,25,990
09-Mar-2022	₹621.10	₹644.70	₹613.30	₹640.50	4.05% [₹24.95]	34,13,357
08-Mar-2022	₹607.30	₹621.55	₹595.10	₹615.55	1.36% [₹8.25]	26,72,403
04-Mar-2022	₹669.95	₹673.95	₹644.10	₹658.50	-2.57% [-₹17.40]	25,07,093
03-Mar-2022	₹695.00	₹695.00	₹673.10	₹675.90	-0.52% [-₹3.55]	16,14,018
02-Mar-2022	₹680.00	₹697.80	₹668.30	₹679.45	-1.66% [-₹11.50]	24,01,524
28-Feb-2022	₹680.00	₹693.00	₹668.00	₹690.95	1.05% [₹7.15]	22,17,246
25-Feb-2022	₹659.00	₹688.45	₹657.00	₹683.80	5.55% [₹35.95]	16,32,149
24-Feb-2022	₹663.00	₹676.75	₹643.00	₹647.85	-5.33% [-₹36.45]	29,82,071
23-Feb-2022	₹697.95	₹703.90	₹681.75	₹684.30	-1.06% [-₹7.30]	27,88,938
22-Feb-2022	₹664.15	₹701.00	₹649.85	₹691.60	2.59% [₹17.45]	61,28,200
21-Feb-2022	₹670.00	₹681.95	₹660.60	₹674.15	0.16% [₹1.05]	12,51,311
18-Feb-2022	₹672.00	₹683.45	₹670.05	₹673.10	-0.38% [-₹2.60]	10,74,862
17-Feb-2022	₹676.90	₹679.70	₹666.15	₹675.70	0.89% [₹5.95]	13,84,998
16-Feb-2022	₹675.00	₹695.90	₹666.15	₹669.75	-0.21% [-₹1.40]	39,93,552
15-Feb-2022	₹665.35	₹673.00	₹643.55	₹671.15	1.69% [₹11.15]	26,59,020
14-Feb-2022	₹660.00	₹673.00	₹653.50	₹660.00	-2.99% [-₹20.35]	21,72,447
11-Feb-2022	₹680.00	₹692.00	₹673.65	₹680.35	-1.51% [-₹10.40]	24,87,787
10-Feb-2022	₹685.00	₹698.35	₹673.60	₹690.75	1.14% [₹7.80]	40,68,283
09-Feb-2022	₹664.00	₹684.40	₹660.50	₹682.95	3.87% [₹25.45]	25,74,872
08-Feb-2022	₹645.00	₹667.35	₹644.25	₹657.50	1.14% [₹7.40]	26,30,525
07-Feb-2022	₹682.00	₹682.00	₹646.85	₹650.10	-3.79% [-₹25.60]	43,84,201
04-Feb-2022	₹645.25	₹680.00	₹643.55	₹675.70	5.13% [₹32.95]	47,79,062
03-Feb-2022	₹639.20	₹645.50	₹630.00	₹642.75	0.56% [₹3.55]	22,71,472
02-Feb-2022	₹642.00	₹651.60	₹622.60	₹639.20	-2.26% [-₹14.75]	75,15,581
01-Feb-2022	₹635.80	₹660.00	₹635.55	₹653.95	3.88% [₹24.45]	24,08,748
31-Jan-2022	₹645.20	₹648.60	₹627.20	₹629.50	-1.65% [-₹10.55]	30,01,896
28-Jan-2022	₹660.80	₹672.65	₹638.00	₹640.05	-2.27% [-₹14.85]	35,77,840
27-Jan-2022	₹634.00	₹659.00	₹630.70	₹654.90	1.76% [₹11.30]	39,16,323
25-Jan-2022	₹643.00	₹664.35	₹630.10	₹643.60	0.03% [₹0.20]	51,86,341
24-Jan-2022	₹660.00	₹674.90	₹625.20	₹643.40	-1.64% [-₹10.75]	82,79,847
21-Jan-2022	₹645.00	₹664.75	₹631.00	₹654.15	0.77% [₹5.00]	67,04,600
20-Jan-2022	₹612.00	₹652.35	₹608.15	₹649.15	6.05% [₹37.05]	92,35,083
19-Jan-2022	₹610.00	₹614.65	₹591.90	₹612.10	-0.06% [-₹0.35]	23,41,966
18-Jan-2022	₹609.00	₹626.00	₹604.40	₹612.45	1.96% [₹11.75]	77,51,596
17-Jan-2022	₹587.00	₹604.80	₹587.00	₹600.70	2.47% [₹14.50]	17,05,243
14-Jan-2022	₹591.00	₹594.35	₹582.25	₹586.20	-0.54% [-₹3.20]	14,43,887
13-Jan-2022	₹596.00	₹601.50	₹585.50	₹589.40	-1.51% [-₹9.05]	11,03,090
12-Jan-2022	₹582.00	₹602.00	₹579.25	₹598.45	3.31% [₹19.20]	33,85,873
11-Jan-2022	₹562.00	₹581.55	₹551.40	₹579.25	3.23% [₹18.10]	33,78,759
10-Jan-2022	₹575.00	₹579.50	₹560.10	₹561.15	-2.38% [-₹13.70]	13,22,019
07-Jan-2022	₹565.50	₹577.95	₹565.50	₹574.85	1.76% [₹9.95]	26,41,127
06-Jan-2022	₹560.00	₹566.80	₹553.30	₹564.90	-0.55% [-₹3.10]	18,67,316
05-Jan-2022	₹546.00	₹571.05	₹542.25	₹568.00	4.02% [₹21.95]	41,30,279
04-Jan-2022	₹540.00	₹547.70	₹535.25	₹546.05	1.64% [₹8.80]	18,21,625
03-Jan-2022	₹521.00	₹539.35	₹519.35	₹537.25	3.24% [₹16.85]	18,73,169
31-Dec-2021	₹512.25	₹522.60	₹510.00	₹520.40	2.30% [₹11.70]	12,06,300
30-Dec-2021	₹519.70	₹519.70	₹504.25	₹508.70	-1.66% [-₹8.60]	18,76,161
29-Dec-2021	₹525.40	₹525.40	₹513.45	₹517.30	-1.09% [-₹5.70]	11,90,639
28-Dec-2021	₹527.95	₹535.25	₹519.70	₹523.00	-0.71% [-₹3.75]	10,67,068
27-Dec-2021	₹515.50	₹530.00	₹510.05	₹526.75	1.29% [₹6.70]	12,31,611
24-Dec-2021	₹541.00	₹542.00	₹517.65	₹520.05	-3.63% [-₹19.60]	18,38,454
23-Dec-2021	₹516.00	₹541.80	₹516.00	₹539.65	5.19% [₹26.65]	31,09,272
22-Dec-2021	₹510.00	₹516.45	₹505.00	₹513.00	1.58% [₹8.00]	15,46,546
21-Dec-2021	₹498.65	₹518.60	₹490.15	₹505.00	2.48% [₹12.20]	31,93,783
20-Dec-2021	₹502.50	₹503.35	₹469.25	₹492.80	-3.44% [-₹17.55]	41,83,887
17-Dec-2021	₹542.10	₹545.45	₹507.10	₹510.35	-6.49% [-₹35.40]	44,67,775
16-Dec-2021	₹546.85	₹554.00	₹540.60	₹545.75	0.72% [₹3.90]	14,64,659
15-Dec-2021	₹546.00	₹559.00	₹538.00	₹541.85	-2.36% [-₹13.10]	28,09,173
14-Dec-2021	₹561.00	₹579.15	₹552.65	₹554.95	-4.16% [-₹24.10]	40,27,319
13-Dec-2021	₹582.50	₹589.00	₹576.80	₹579.05	-0.13% [-₹0.75]	15,06,845
10-Dec-2021	₹570.00	₹581.80	₹570.00	₹579.80	0.38% [₹2.20]	9,29,205
09-Dec-2021	₹571.00	₹582.35	₹567.00	₹577.60	1.66% [₹9.45]	27,44,483
08-Dec-2021	₹565.00	₹574.15	₹560.50	₹568.15	1.03% [₹5.80]	10,98,677
07-Dec-2021	₹558.00	₹571.50	₹558.00	₹562.35	1.22% [₹6.80]	11,90,150
06-Dec-2021	₹572.40	₹572.40	₹553.10	₹555.55	-2.17% [-₹12.30]	6,54,349
03-Dec-2021	₹566.65	₹575.40	₹560.05	₹567.85	0.21% [₹1.20]	18,07,177
02-Dec-2021	₹560.05	₹568.65	₹556.90	₹566.65	1.31% [₹7.35]	13,46,915
01-Dec-2021	₹554.00	₹570.00	₹550.30	₹559.30	1.60% [₹8.80]	16,46,944