Cigniti Technologies Limited [CIGNITITEC]

Information Technology

31-Mar-2023

Open : ₹738.00

High : ₹754.55

Low : ₹732.60

Close : ₹746.00
1.19% [₹8.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	749.16	Sell
Simple Moving Average (21)	757.40	Sell
Simple Moving Average (25)	749.29	Sell
Simple Moving Average (50)	692.92	Buy
Simple Moving Average (100)	621.85	Buy
Simple Moving Average (200)	575.00	Buy

Name	Value	Action
Exponential Moving Average (9)	746.76	Sell
Exponential Moving Average (21)	743.12	Buy
Exponential Moving Average (25)	738.09	Buy
Exponential Moving Average (50)	701.20	Buy
Exponential Moving Average (100)	650.14	Buy
Exponential Moving Average (200)	598.11	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	758.07	-	-
R3	778.12	766.33	752.04	778.92	-
R2	766.33	757.95	750.02	766.74	-
R1	756.17	752.77	748.01	756.98	761.25
P	744.38	744.38	744.38	744.79	746.92
S1	734.22	736.00	743.99	735.03	739.30
S2	722.43	730.82	741.98	766.74	-
S3	712.27	722.43	739.96	713.08	-
S4	-	-	733.93	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹738.00	₹754.55	₹732.60	₹746.00	1.19% [₹8.80]	64,273
29-Mar-2023	₹590.00	₹744.90	₹590.00	₹737.20	3.29% [₹23.45]	2,96,116
28-Mar-2023	₹730.00	₹742.40	₹709.20	₹713.75	-2.61% [-₹19.10]	1,80,332
27-Mar-2023	₹767.40	₹769.15	₹721.10	₹732.85	-4.24% [-₹32.45]	1,76,536
24-Mar-2023	₹758.00	₹768.85	₹755.00	₹765.30	0.92% [₹6.95]	1,47,197
23-Mar-2023	₹776.00	₹784.00	₹753.95	₹758.35	-3.48% [-₹27.35]	1,14,840
22-Mar-2023	₹753.00	₹797.90	₹751.20	₹785.70	5.36% [₹40.00]	3,60,381
21-Mar-2023	₹766.00	₹769.95	₹743.00	₹745.70	-1.57% [-₹11.90]	65,834
20-Mar-2023	₹770.05	₹776.00	₹748.55	₹757.60	-1.48% [-₹11.40]	82,838
17-Mar-2023	₹774.75	₹785.05	₹765.00	₹769.00	-0.32% [-₹2.45]	1,18,372
16-Mar-2023	₹779.95	₹787.00	₹768.10	₹771.45	-1.62% [-₹12.70]	80,751
15-Mar-2023	₹801.00	₹805.00	₹765.60	₹784.15	-0.06% [-₹0.50]	2,02,874
14-Mar-2023	₹758.35	₹791.00	₹742.25	₹784.65	3.47% [₹26.30]	1,94,779
13-Mar-2023	₹775.10	₹781.45	₹751.10	₹758.35	-3.03% [-₹23.70]	1,32,910
10-Mar-2023	₹762.00	₹793.20	₹751.55	₹782.05	1.58% [₹12.20]	1,73,664
09-Mar-2023	₹790.00	₹794.70	₹767.30	₹769.85	-2.47% [-₹19.50]	1,28,345
08-Mar-2023	₹778.70	₹797.45	₹771.05	₹789.35	1.34% [₹10.40]	2,22,328
06-Mar-2023	₹772.00	₹789.85	₹766.15	₹778.95	3.99% [₹29.90]	4,58,505
03-Mar-2023	₹712.90	₹758.50	₹708.00	₹749.05	5.86% [₹41.45]	5,24,786
02-Mar-2023	₹719.05	₹719.95	₹700.00	₹707.60	-1.50% [-₹10.80]	1,31,978
01-Mar-2023	₹710.85	₹725.00	₹701.65	₹718.40	2.18% [₹15.30]	1,65,309
28-Feb-2023	₹701.05	₹713.25	₹701.05	₹703.10	-0.71% [-₹5.05]	94,753
27-Feb-2023	₹714.00	₹714.10	₹698.00	₹708.15	-0.33% [-₹2.35]	1,07,637
24-Feb-2023	₹708.65	₹727.00	₹706.55	₹710.50	0.77% [₹5.40]	1,57,248
23-Feb-2023	₹707.00	₹714.40	₹699.90	₹705.10	0.22% [₹1.55]	44,927
22-Feb-2023	₹708.05	₹719.50	₹694.00	₹703.55	-0.81% [-₹5.75]	78,890
21-Feb-2023	₹706.10	₹718.00	₹704.65	₹709.30	0.45% [₹3.20]	1,12,625
20-Feb-2023	₹731.95	₹732.00	₹704.00	₹706.10	-2.79% [-₹20.30]	1,36,436
17-Feb-2023	₹714.65	₹733.70	₹708.70	₹726.40	1.64% [₹11.75]	3,25,756
16-Feb-2023	₹709.90	₹720.00	₹698.00	₹714.65	1.46% [₹10.25]	1,44,689
15-Feb-2023	₹713.00	₹718.40	₹700.00	₹704.40	-0.69% [-₹4.90]	1,37,224
14-Feb-2023	₹704.00	₹715.00	₹692.25	₹709.30	1.58% [₹11.05]	2,48,196
13-Feb-2023	₹673.00	₹705.00	₹673.00	₹698.25	3.93% [₹26.40]	3,25,690
10-Feb-2023	₹693.60	₹704.00	₹662.45	₹671.85	-2.07% [-₹14.20]	3,81,225
09-Feb-2023	₹622.75	₹712.00	₹618.65	₹686.05	10.16% [₹63.30]	8,97,959
08-Feb-2023	₹603.35	₹625.80	₹603.35	₹622.75	3.35% [₹20.20]	1,26,221
07-Feb-2023	₹611.00	₹615.10	₹598.00	₹602.55	-0.21% [-₹1.25]	55,794
06-Feb-2023	₹610.60	₹618.90	₹601.50	₹603.80	-0.62% [-₹3.75]	61,614
03-Feb-2023	₹626.90	₹627.75	₹598.85	₹607.55	-1.77% [-₹10.95]	1,49,002
02-Feb-2023	₹616.00	₹638.40	₹608.15	₹618.50	1.06% [₹6.50]	1,98,244
01-Feb-2023	₹620.00	₹624.90	₹605.55	₹612.00	1.34% [₹8.10]	3,28,806
31-Jan-2023	₹607.50	₹610.00	₹595.10	₹603.90	0.79% [₹4.75]	1,21,514
30-Jan-2023	₹583.10	₹603.45	₹579.50	₹599.15	3.23% [₹18.75]	1,35,817
27-Jan-2023	₹573.00	₹588.10	₹573.00	₹580.40	0.41% [₹2.35]	82,610
25-Jan-2023	₹580.05	₹581.90	₹574.55	₹578.05	-0.18% [-₹1.05]	34,869
24-Jan-2023	₹579.65	₹589.00	₹577.00	₹579.10	-0.09% [-₹0.55]	40,618
23-Jan-2023	₹575.85	₹584.50	₹571.15	₹579.65	1.89% [₹10.75]	1,29,290
20-Jan-2023	₹568.05	₹576.45	₹563.00	₹568.90	0.18% [₹1.00]	1,05,564
19-Jan-2023	₹558.00	₹573.60	₹558.00	₹567.90	1.43% [₹8.00]	1,56,165
18-Jan-2023	₹549.15	₹568.40	₹547.00	₹559.90	1.96% [₹10.75]	1,10,743
17-Jan-2023	₹547.00	₹554.50	₹540.10	₹549.15	0.12% [₹0.65]	87,980
16-Jan-2023	₹565.95	₹566.00	₹543.95	₹548.50	-3.15% [-₹17.85]	43,526
13-Jan-2023	₹557.75	₹570.50	₹552.50	₹566.35	1.55% [₹8.65]	47,773
12-Jan-2023	₹568.00	₹569.65	₹553.00	₹557.70	-2.24% [-₹12.75]	49,628
11-Jan-2023	₹560.90	₹580.00	₹558.35	₹570.45	1.71% [₹9.60]	2,46,917
10-Jan-2023	₹558.00	₹564.00	₹553.00	₹560.85	0.51% [₹2.85]	1,79,562
09-Jan-2023	₹565.00	₹565.00	₹551.45	₹558.00	-0.36% [-₹2.00]	65,455
06-Jan-2023	₹576.15	₹576.15	₹553.55	₹560.00	-2.31% [-₹13.25]	91,671
05-Jan-2023	₹570.05	₹578.50	₹569.00	₹573.25	0.18% [₹1.05]	31,771
04-Jan-2023	₹568.00	₹575.00	₹563.00	₹572.20	1.05% [₹5.95]	43,376
03-Jan-2023	₹540.35	₹570.00	₹540.00	₹566.25	3.48% [₹19.05]	1,37,027
02-Jan-2023	₹529.85	₹550.00	₹525.50	₹547.20	3.79% [₹20.00]	1,15,575
30-Dec-2022	₹530.95	₹541.75	₹522.35	₹527.20	-0.21% [-₹1.10]	36,397
29-Dec-2022	₹530.55	₹531.35	₹526.30	₹528.30	-0.09% [-₹0.45]	1,43,056
28-Dec-2022	₹532.90	₹533.00	₹526.90	₹528.75	-0.29% [-₹1.55]	1,13,655
27-Dec-2022	₹537.30	₹537.40	₹528.10	₹530.30	-0.81% [-₹4.35]	1,16,969
26-Dec-2022	₹530.40	₹537.40	₹526.35	₹534.65	1.31% [₹6.90]	32,505
23-Dec-2022	₹537.55	₹537.55	₹525.00	₹527.75	-1.82% [-₹9.80]	38,192
22-Dec-2022	₹542.20	₹542.20	₹527.15	₹537.55	-0.36% [-₹1.95]	46,620
21-Dec-2022	₹543.15	₹550.40	₹535.00	₹539.50	-1.67% [-₹9.15]	1,82,885
20-Dec-2022	₹544.95	₹549.70	₹541.00	₹548.65	0.86% [₹4.70]	26,552
19-Dec-2022	₹548.00	₹552.40	₹541.00	₹543.95	-0.89% [-₹4.90]	1,73,500
16-Dec-2022	₹552.95	₹554.70	₹544.00	₹548.85	-0.61% [-₹3.35]	1,43,103
15-Dec-2022	₹543.75	₹555.00	₹540.10	₹552.20	1.91% [₹10.35]	1,42,656
14-Dec-2022	₹546.15	₹552.00	₹539.20	₹541.85	-0.62% [-₹3.40]	91,319
13-Dec-2022	₹555.15	₹555.15	₹542.05	₹545.25	-1.29% [-₹7.10]	50,000
12-Dec-2022	₹546.40	₹555.20	₹540.25	₹552.35	1.09% [₹5.95]	1,94,501
09-Dec-2022	₹552.70	₹555.40	₹532.90	₹546.40	-1.14% [-₹6.30]	56,565
08-Dec-2022	₹580.00	₹580.00	₹545.10	₹552.70	0.49% [₹2.70]	66,062
07-Dec-2022	₹557.05	₹557.05	₹544.55	₹550.00	-0.77% [-₹4.25]	18,232
06-Dec-2022	₹555.20	₹566.40	₹551.00	₹554.25	-0.45% [-₹2.50]	1,17,827
05-Dec-2022	₹548.75	₹564.20	₹545.00	₹556.75	1.79% [₹9.80]	2,14,680
02-Dec-2022	₹532.35	₹553.95	₹531.45	₹546.95	3.26% [₹17.25]	67,780
01-Dec-2022	₹531.80	₹536.20	₹527.55	₹529.70	0.09% [₹0.50]	74,273
30-Nov-2022	₹526.00	₹540.00	₹521.65	₹529.20	0.28% [₹1.50]	96,625
29-Nov-2022	₹520.15	₹534.70	₹516.30	₹527.70	1.45% [₹7.55]	96,849
28-Nov-2022	₹539.50	₹539.50	₹517.50	₹520.15	-3.16% [-₹16.95]	69,450
25-Nov-2022	₹539.95	₹542.50	₹532.50	₹537.10	-0.10% [-₹0.55]	79,251
24-Nov-2022	₹538.35	₹544.25	₹535.05	₹537.65	0.36% [₹1.95]	47,414
23-Nov-2022	₹538.55	₹542.90	₹534.00	₹535.70	-0.53% [-₹2.85]	19,397
22-Nov-2022	₹535.40	₹540.40	₹524.20	₹538.55	1.58% [₹8.40]	83,032
21-Nov-2022	₹557.30	₹558.00	₹527.00	₹530.15	-5.46% [-₹30.60]	1,19,307
18-Nov-2022	₹572.00	₹572.00	₹557.50	₹560.75	-1.58% [-₹9.00]	66,034
17-Nov-2022	₹566.10	₹580.50	₹566.10	₹569.75	0.02% [₹0.10]	73,166
14-Nov-2022	₹581.50	₹589.55	₹568.40	₹572.95	-1.39% [-₹8.10]	1,10,307
11-Nov-2022	₹590.00	₹604.00	₹578.90	₹581.05	-0.84% [-₹4.90]	1,51,310
10-Nov-2022	₹576.00	₹590.00	₹573.05	₹585.95	1.62% [₹9.35]	1,28,449
09-Nov-2022	₹588.95	₹592.00	₹572.80	₹576.60	-2.10% [-₹12.35]	1,42,954
07-Nov-2022	₹590.10	₹605.30	₹586.25	₹588.95	-0.66% [-₹3.90]	76,300
04-Nov-2022	₹597.45	₹599.40	₹588.55	₹592.85	-0.52% [-₹3.10]	67,625
03-Nov-2022	₹618.05	₹618.05	₹592.35	₹595.95	-3.11% [-₹19.10]	82,036
31-Oct-2022	₹620.10	₹632.50	₹616.80	₹624.05	1.27% [₹7.85]	2,44,936
27-Oct-2022	₹625.00	₹633.00	₹610.60	₹618.15	0.15% [₹0.95]	2,14,775
25-Oct-2022	₹589.00	₹629.00	₹576.70	₹617.20	4.89% [₹28.75]	4,77,819
24-Oct-2022	₹589.00	₹597.00	₹570.00	₹588.45	3.48% [₹19.80]	1,17,643
20-Oct-2022	₹554.50	₹584.40	₹552.05	₹576.95	4.52% [₹24.95]	3,07,710
19-Oct-2022	₹549.60	₹558.00	₹547.55	₹552.00	0.94% [₹5.15]	94,868
18-Oct-2022	₹538.85	₹554.35	₹537.00	₹546.85	1.91% [₹10.25]	1,23,619
17-Oct-2022	₹544.35	₹549.85	₹533.35	₹536.60	-0.95% [-₹5.15]	1,18,889
14-Oct-2022	₹551.00	₹563.05	₹536.65	₹541.75	-1.13% [-₹6.20]	54,466
13-Oct-2022	₹522.10	₹549.70	₹522.10	₹547.95	4.34% [₹22.80]	1,45,295
12-Oct-2022	₹527.25	₹534.30	₹521.30	₹525.15	-0.22% [-₹1.15]	24,448
11-Oct-2022	₹534.95	₹536.50	₹516.60	₹526.30	-1.16% [-₹6.20]	60,362
10-Oct-2022	₹537.00	₹540.00	₹530.20	₹532.50	-1.39% [-₹7.50]	42,077
07-Oct-2022	₹541.00	₹546.10	₹535.40	₹540.00	-0.35% [-₹1.90]	1,32,811
06-Oct-2022	₹550.00	₹551.40	₹540.00	₹541.90	-0.99% [-₹5.40]	35,502
04-Oct-2022	₹548.05	₹554.00	₹541.60	₹547.30	0.62% [₹3.35]	1,00,836
03-Oct-2022	₹555.00	₹556.90	₹541.00	₹543.95	-1.63% [-₹9.00]	92,806
30-Sep-2022	₹531.90	₹558.80	₹524.35	₹552.95	2.40% [₹12.95]	1,56,599
29-Sep-2022	₹551.75	₹554.20	₹536.00	₹540.00	-2.13% [-₹11.75]	1,25,725
28-Sep-2022	₹547.50	₹554.80	₹543.10	₹551.75	0.03% [₹0.15]	1,30,093
26-Sep-2022	₹561.90	₹561.90	₹536.45	₹542.40	-3.80% [-₹21.40]	75,133
23-Sep-2022	₹564.40	₹578.00	₹555.50	₹563.80	-1.11% [-₹6.30]	57,113
22-Sep-2022	₹566.00	₹575.40	₹564.00	₹570.10	-1.05% [-₹6.05]	24,548
21-Sep-2022	₹569.00	₹581.80	₹565.00	₹576.15	1.05% [₹6.00]	1,08,121
20-Sep-2022	₹572.50	₹578.25	₹560.40	₹570.15	-0.38% [-₹2.15]	41,596
19-Sep-2022	₹564.05	₹575.00	₹559.75	₹572.30	1.46% [₹8.25]	1,28,566
16-Sep-2022	₹583.00	₹586.05	₹560.15	₹564.05	-2.93% [-₹17.00]	1,09,531
15-Sep-2022	₹576.75	₹585.05	₹576.75	₹581.05	0.74% [₹4.25]	2,08,040
14-Sep-2022	₹575.00	₹587.00	₹568.30	₹576.80	-0.47% [-₹2.70]	1,04,578
13-Sep-2022	₹587.50	₹588.15	₹575.20	₹579.50	-0.73% [-₹4.25]	66,912
12-Sep-2022	₹597.20	₹600.00	₹581.55	₹583.75	-1.28% [-₹7.55]	49,646
09-Sep-2022	₹590.00	₹596.00	₹583.05	₹591.30	0.61% [₹3.60]	1,36,333
08-Sep-2022	₹576.35	₹589.00	₹576.35	₹587.70	0.47% [₹2.75]	92,791
07-Sep-2022	₹576.40	₹588.00	₹569.65	₹584.95	2.00% [₹11.45]	1,36,571
06-Sep-2022	₹573.00	₹576.85	₹566.10	₹573.50	0.09% [₹0.50]	16,518
05-Sep-2022	₹576.65	₹581.75	₹570.50	₹573.00	-0.13% [-₹0.75]	35,485
02-Sep-2022	₹576.70	₹586.50	₹566.25	₹573.75	-0.36% [-₹2.10]	37,751
01-Sep-2022	₹580.90	₹583.00	₹572.00	₹575.85	-0.90% [-₹5.25]	2,57,187
30-Aug-2022	₹581.45	₹595.80	₹572.00	₹581.10	-0.06% [-₹0.35]	40,962
29-Aug-2022	₹570.00	₹586.00	₹555.50	₹581.45	0.27% [₹1.55]	43,152
26-Aug-2022	₹598.10	₹601.20	₹576.70	₹579.90	-2.55% [-₹15.20]	1,30,852
25-Aug-2022	₹594.00	₹603.15	₹590.05	₹595.10	0.45% [₹2.65]	1,35,654
24-Aug-2022	₹605.00	₹609.55	₹588.05	₹592.45	-1.46% [-₹8.75]	1,30,262
23-Aug-2022	₹575.00	₹604.00	₹570.95	₹601.20	4.88% [₹28.00]	2,69,774
22-Aug-2022	₹570.00	₹580.70	₹565.00	₹573.20	1.82% [₹10.25]	95,874
19-Aug-2022	₹562.50	₹567.90	₹557.35	₹562.95	-0.79% [-₹4.50]	76,614
18-Aug-2022	₹568.05	₹575.30	₹562.10	₹567.45	-2.10% [-₹12.15]	41,186
17-Aug-2022	₹581.50	₹583.30	₹569.75	₹579.60	-0.14% [-₹0.80]	97,272
16-Aug-2022	₹575.40	₹587.00	₹574.00	₹580.40	0.87% [₹5.00]	43,836
12-Aug-2022	₹572.15	₹581.00	₹556.55	₹575.40	2.08% [₹11.70]	1,38,370
11-Aug-2022	₹554.35	₹574.90	₹543.00	₹563.70	2.20% [₹12.15]	72,067
10-Aug-2022	₹552.90	₹557.70	₹547.30	₹551.55	1.16% [₹6.35]	92,236
05-Aug-2022	₹529.55	₹539.00	₹525.80	₹536.20	1.44% [₹7.60]	1,10,263
04-Aug-2022	₹530.00	₹535.00	₹524.00	₹528.60	0.16% [₹0.85]	35,306
03-Aug-2022	₹517.10	₹531.00	₹517.00	₹527.75	0.53% [₹2.80]	52,676
02-Aug-2022	₹531.00	₹539.00	₹517.20	₹524.95	-2.37% [-₹12.75]	44,501
01-Aug-2022	₹520.60	₹542.90	₹516.25	₹537.70	7.11% [₹35.70]	1,66,176
29-Jul-2022	₹502.00	₹509.65	₹497.50	₹502.00	0.35% [₹1.75]	24,120
28-Jul-2022	₹518.00	₹522.00	₹495.10	₹500.25	-2.75% [-₹14.15]	78,769
27-Jul-2022	₹502.00	₹523.00	₹492.00	₹514.40	1.84% [₹9.30]	74,069
26-Jul-2022	₹520.60	₹523.00	₹503.35	₹505.10	-3.95% [-₹20.75]	50,949
25-Jul-2022	₹530.10	₹532.45	₹523.20	₹525.85	-0.80% [-₹4.25]	75,844
22-Jul-2022	₹529.85	₹535.00	₹526.10	₹530.10	0.55% [₹2.90]	1,46,298
21-Jul-2022	₹524.60	₹531.00	₹520.70	₹527.20	1.01% [₹5.25]	1,12,209
20-Jul-2022	₹525.25	₹527.00	₹518.05	₹521.95	-0.12% [-₹0.65]	35,490
19-Jul-2022	₹521.00	₹526.95	₹515.20	₹522.60	0.48% [₹2.50]	1,19,214
18-Jul-2022	₹516.00	₹522.55	₹511.00	₹520.10	1.21% [₹6.20]	59,768
15-Jul-2022	₹514.20	₹516.30	₹502.80	₹513.90	0.93% [₹4.75]	62,788
14-Jul-2022	₹498.05	₹519.00	₹487.35	₹509.15	2.74% [₹13.60]	65,597
13-Jul-2022	₹500.85	₹506.00	₹491.95	₹495.55	-1.04% [-₹5.20]	20,799
12-Jul-2022	₹501.00	₹503.95	₹494.15	₹500.75	-0.38% [-₹1.90]	67,061
11-Jul-2022	₹476.90	₹505.90	₹471.00	₹502.65	3.82% [₹18.50]	1,26,865
08-Jul-2022	₹484.90	₹493.00	₹479.65	₹484.15	0.18% [₹0.85]	55,968
07-Jul-2022	₹476.35	₹491.00	₹475.55	₹483.30	1.46% [₹6.95]	1,42,436
06-Jul-2022	₹454.95	₹482.00	₹452.75	₹476.35	3.59% [₹16.50]	70,726
05-Jul-2022	₹465.00	₹473.60	₹449.00	₹459.85	-1.81% [-₹8.50]	57,524
04-Jul-2022	₹464.05	₹481.00	₹460.55	₹468.35	-0.95% [-₹4.50]	46,039
01-Jul-2022	₹466.50	₹489.00	₹450.00	₹472.85	1.32% [₹6.15]	2,95,522
30-Jun-2022	₹460.00	₹477.80	₹460.00	₹466.70	1.64% [₹7.55]	92,194
29-Jun-2022	₹436.00	₹465.00	₹432.55	₹459.15	4.66% [₹20.45]	97,453
28-Jun-2022	₹433.20	₹442.40	₹433.20	₹438.70	0.87% [₹3.80]	54,761
27-Jun-2022	₹446.70	₹449.55	₹428.00	₹434.90	-2.15% [-₹9.55]	47,861
24-Jun-2022	₹452.20	₹454.20	₹433.40	₹444.45	0.77% [₹3.40]	1,12,841
22-Jun-2022	₹436.35	₹446.45	₹428.30	₹437.05	0.18% [₹0.80]	32,421
21-Jun-2022	₹428.95	₹441.00	₹428.40	₹436.25	1.92% [₹8.20]	58,722
20-Jun-2022	₹438.75	₹439.05	₹415.00	₹428.05	-1.95% [-₹8.50]	89,422
17-Jun-2022	₹436.00	₹444.90	₹428.95	₹436.55	-1.28% [-₹5.65]	68,482
16-Jun-2022	₹440.10	₹445.95	₹439.00	₹442.20	-0.38% [-₹1.70]	48,813
15-Jun-2022	₹447.80	₹450.05	₹437.40	₹443.90	-0.37% [-₹1.65]	33,912
14-Jun-2022	₹457.25	₹457.25	₹441.00	₹445.55	-2.07% [-₹9.40]	67,215
13-Jun-2022	₹459.00	₹459.00	₹446.60	₹454.95	-1.15% [-₹5.30]	1,47,496
10-Jun-2022	₹455.00	₹462.40	₹451.45	₹460.25	0.74% [₹3.40]	52,841
09-Jun-2022	₹456.00	₹459.55	₹453.05	₹456.85	-0.33% [-₹1.50]	35,266
08-Jun-2022	₹457.95	₹462.00	₹454.80	₹458.35	-0.42% [-₹1.95]	42,297
07-Jun-2022	₹458.00	₹462.00	₹451.00	₹460.30	0.09% [₹0.40]	51,881
06-Jun-2022	₹460.00	₹462.00	₹447.90	₹459.90	-0.10% [-₹0.45]	51,604
03-Jun-2022	₹469.00	₹469.00	₹452.90	₹460.35	-0.07% [-₹0.30]	51,967
02-Jun-2022	₹467.70	₹467.70	₹456.05	₹460.65	-1.14% [-₹5.30]	76,187
01-Jun-2022	₹459.00	₹471.95	₹458.85	₹465.95	1.43% [₹6.55]	1,12,336
31-May-2022	₹470.00	₹472.00	₹458.15	₹459.40	-1.96% [-₹9.20]	1,08,177
30-May-2022	₹454.90	₹471.65	₹454.90	₹468.60	3.01% [₹13.70]	2,60,614
27-May-2022	₹428.90	₹459.90	₹428.85	₹454.90	5.46% [₹23.55]	1,26,106
26-May-2022	₹418.75	₹434.90	₹413.25	₹431.35	2.98% [₹12.50]	1,06,862
25-May-2022	₹414.00	₹420.50	₹410.10	₹418.85	0.93% [₹3.85]	1,10,670
24-May-2022	₹417.20	₹422.85	₹407.80	₹415.00	-0.02% [-₹0.10]	83,061
23-May-2022	₹422.10	₹428.35	₹411.40	₹415.10	-1.97% [-₹8.35]	77,569
20-May-2022	₹413.00	₹430.80	₹410.30	₹423.45	1.16% [₹4.85]	1,46,859
19-May-2022	₹388.00	₹426.50	₹388.00	₹418.60	1.71% [₹7.05]	2,18,069
18-May-2022	₹388.10	₹419.00	₹388.10	₹411.55	7.64% [₹29.20]	4,99,005
17-May-2022	₹417.10	₹417.10	₹334.65	₹382.35	-8.59% [-₹35.95]	13,96,683
16-May-2022	₹409.40	₹424.00	₹409.25	₹418.30	2.69% [₹10.95]	24,949
13-May-2022	₹383.10	₹416.95	₹383.00	₹407.35	7.18% [₹27.30]	94,339
12-May-2022	₹395.05	₹398.20	₹378.20	₹380.05	-3.22% [-₹12.65]	1,34,135
11-May-2022	₹381.00	₹407.80	₹357.20	₹392.70	4.21% [₹15.85]	1,43,048
10-May-2022	₹375.00	₹388.55	₹374.20	₹376.85	0.63% [₹2.35]	1,18,897
09-May-2022	₹402.00	₹407.60	₹369.50	₹374.50	-9.20% [-₹37.95]	3,51,352
06-May-2022	₹424.00	₹425.55	₹408.00	₹412.45	-3.68% [-₹15.75]	61,550
05-May-2022	₹428.00	₹435.15	₹424.00	₹428.20	1.70% [₹7.15]	1,35,501
04-May-2022	₹428.90	₹431.95	₹415.00	₹421.05	-0.13% [-₹0.55]	59,843
02-May-2022	₹435.00	₹435.00	₹420.05	₹421.60	-3.41% [-₹14.90]	22,101
29-Apr-2022	₹441.65	₹442.30	₹433.00	₹436.50	-0.67% [-₹2.95]	26,010
28-Apr-2022	₹440.55	₹442.80	₹428.80	₹439.45	0.25% [₹1.10]	66,592
27-Apr-2022	₹440.70	₹452.70	₹435.20	₹438.35	-0.03% [-₹0.15]	1,04,002
26-Apr-2022	₹441.80	₹452.00	₹435.00	₹438.50	-0.26% [-₹1.15]	52,239
25-Apr-2022	₹444.00	₹453.05	₹435.10	₹439.65	-1.46% [-₹6.50]	45,321
22-Apr-2022	₹447.00	₹452.95	₹441.20	₹446.15	-0.60% [-₹2.70]	24,779
21-Apr-2022	₹451.60	₹459.95	₹445.25	₹448.85	-0.16% [-₹0.70]	86,644
20-Apr-2022	₹455.00	₹464.00	₹441.40	₹449.55	0.16% [₹0.70]	82,084
19-Apr-2022	₹452.30	₹471.90	₹444.05	₹448.85	-0.74% [-₹3.35]	1,53,024
18-Apr-2022	₹469.50	₹469.50	₹439.40	₹452.20	-3.58% [-₹16.80]	1,36,148
13-Apr-2022	₹469.05	₹474.20	₹467.00	₹469.00	0.50% [₹2.35]	24,622
12-Apr-2022	₹469.40	₹469.40	₹460.00	₹466.65	-0.74% [-₹3.50]	61,659
11-Apr-2022	₹475.00	₹479.25	₹465.55	₹470.15	-1.06% [-₹5.05]	31,528
08-Apr-2022	₹479.50	₹483.00	₹470.20	₹475.20	-0.48% [-₹2.30]	1,04,610
07-Apr-2022	₹479.10	₹484.00	₹472.00	₹477.50	-0.35% [-₹1.70]	57,722
06-Apr-2022	₹491.00	₹494.80	₹476.10	₹479.20	-2.40% [-₹11.80]	85,920
05-Apr-2022	₹480.00	₹494.40	₹474.65	₹491.00	2.61% [₹12.50]	1,07,920
04-Apr-2022	₹462.00	₹484.40	₹462.00	₹478.50	3.68% [₹17.00]	1,50,955
01-Apr-2022	₹430.00	₹465.30	₹430.00	₹461.50	7.39% [₹31.75]	1,81,749
31-Mar-2022	₹422.15	₹436.50	₹422.15	₹429.75	2.11% [₹8.90]	1,61,799
30-Mar-2022	₹417.50	₹430.00	₹412.55	₹420.85	1.41% [₹5.85]	1,98,346
29-Mar-2022	₹420.75	₹434.00	₹410.00	₹415.00	-1.43% [-₹6.00]	2,35,836
28-Mar-2022	₹435.90	₹438.00	₹411.80	₹421.00	-1.97% [-₹8.45]	3,31,337
25-Mar-2022	₹451.00	₹453.20	₹426.00	₹429.45	-4.19% [-₹18.80]	1,83,344
24-Mar-2022	₹451.00	₹469.40	₹447.00	₹448.25	-0.28% [-₹1.25]	2,25,612
23-Mar-2022	₹429.00	₹482.00	₹429.00	₹449.50	5.90% [₹25.05]	6,46,061
22-Mar-2022	₹442.50	₹443.00	₹422.50	₹424.45	-3.87% [-₹17.10]	3,16,427
21-Mar-2022	₹479.00	₹480.55	₹437.35	₹441.55	-7.93% [-₹38.05]	3,25,917
17-Mar-2022	₹491.10	₹498.00	₹476.40	₹479.60	-1.67% [-₹8.15]	1,69,492
16-Mar-2022	₹492.80	₹494.95	₹485.00	₹487.75	-0.72% [-₹3.55]	28,055
15-Mar-2022	₹500.70	₹503.50	₹483.00	₹491.30	-1.59% [-₹7.95]	69,527
14-Mar-2022	₹501.00	₹504.80	₹482.25	₹499.25	-0.34% [-₹1.70]	84,403
11-Mar-2022	₹511.00	₹519.60	₹495.95	₹500.95	-1.54% [-₹7.85]	45,763
10-Mar-2022	₹511.70	₹527.50	₹505.60	₹508.80	-0.07% [-₹0.35]	74,684
09-Mar-2022	₹498.00	₹514.70	₹495.40	₹509.15	2.53% [₹12.55]	66,539
08-Mar-2022	₹496.75	₹506.45	₹475.25	₹496.60	0.48% [₹2.35]	1,32,491
04-Mar-2022	₹517.75	₹524.75	₹509.00	₹513.90	-0.74% [-₹3.85]	54,224
03-Mar-2022	₹515.60	₹524.65	₹506.00	₹517.75	0.75% [₹3.85]	59,309
02-Mar-2022	₹500.00	₹518.45	₹498.90	₹513.90	2.11% [₹10.60]	37,688
28-Feb-2022	₹505.00	₹510.35	₹496.70	₹503.30	-0.84% [-₹4.25]	1,00,940
25-Feb-2022	₹515.75	₹538.00	₹501.15	₹507.55	-1.09% [-₹5.60]	92,842
24-Feb-2022	₹515.75	₹527.95	₹504.00	₹513.15	-4.58% [-₹24.65]	1,10,940
23-Feb-2022	₹512.25	₹545.25	₹512.25	₹537.80	3.11% [₹16.20]	1,42,642
22-Feb-2022	₹505.00	₹527.00	₹500.00	₹521.60	1.27% [₹6.55]	67,065
21-Feb-2022	₹507.30	₹528.80	₹505.85	₹515.05	-1.02% [-₹5.30]	1,01,169
18-Feb-2022	₹523.25	₹530.40	₹519.10	₹520.35	-1.41% [-₹7.45]	28,372
17-Feb-2022	₹521.50	₹541.00	₹518.10	₹527.80	1.72% [₹8.90]	76,825
16-Feb-2022	₹527.00	₹531.80	₹515.05	₹518.90	-1.60% [-₹8.45]	37,554
15-Feb-2022	₹515.00	₹546.75	₹502.05	₹527.35	2.92% [₹14.95]	1,27,799
14-Feb-2022	₹526.50	₹526.80	₹505.10	₹512.40	-4.39% [-₹23.50]	63,805
11-Feb-2022	₹521.20	₹541.10	₹508.50	₹535.90	2.03% [₹10.65]	58,241
10-Feb-2022	₹535.95	₹538.50	₹518.10	₹525.25	-2.12% [-₹11.35]	63,357
09-Feb-2022	₹539.00	₹547.80	₹532.40	₹536.60	0.28% [₹1.50]	94,775
08-Feb-2022	₹510.35	₹547.80	₹501.00	₹535.10	5.73% [₹29.00]	1,52,489
07-Feb-2022	₹497.00	₹509.95	₹493.90	₹506.10	2.21% [₹10.95]	1,54,898
04-Feb-2022	₹490.00	₹507.25	₹490.00	₹495.15	-0.52% [-₹2.60]	65,799
03-Feb-2022	₹509.90	₹509.90	₹496.00	₹497.75	-1.26% [-₹6.35]	1,63,065
02-Feb-2022	₹502.00	₹512.35	₹502.00	₹504.10	0.29% [₹1.45]	67,979
01-Feb-2022	₹507.70	₹508.30	₹496.00	₹502.65	-0.50% [-₹2.55]	51,603
31-Jan-2022	₹522.05	₹524.80	₹501.00	₹505.20	-1.39% [-₹7.10]	1,07,846
28-Jan-2022	₹505.80	₹516.45	₹504.05	₹512.30	1.27% [₹6.40]	68,675
27-Jan-2022	₹515.10	₹524.90	₹494.45	₹505.90	-1.48% [-₹7.60]	59,697
25-Jan-2022	₹505.50	₹525.00	₹487.00	₹513.50	2.10% [₹10.55]	88,333
24-Jan-2022	₹549.90	₹549.90	₹491.00	₹502.95	-7.12% [-₹38.55]	1,05,440
21-Jan-2022	₹556.25	₹559.80	₹531.90	₹541.50	-3.05% [-₹17.05]	68,234
20-Jan-2022	₹560.00	₹571.85	₹555.00	₹558.55	0.31% [₹1.75]	33,824
19-Jan-2022	₹565.00	₹573.45	₹554.00	₹556.80	-2.52% [-₹14.40]	24,331
18-Jan-2022	₹580.00	₹581.70	₹567.60	₹571.20	-1.51% [-₹8.75]	35,188
17-Jan-2022	₹576.00	₹590.80	₹575.30	₹579.95	-0.21% [-₹1.20]	25,425
14-Jan-2022	₹574.75	₹583.50	₹571.90	₹581.15	1.11% [₹6.40]	23,935
13-Jan-2022	₹585.90	₹585.90	₹571.25	₹574.75	-1.60% [-₹9.35]	34,163
12-Jan-2022	₹604.90	₹604.90	₹581.85	₹584.10	-2.15% [-₹12.85]	24,689
11-Jan-2022	₹594.35	₹609.80	₹589.30	₹596.95	0.67% [₹4.00]	1,53,991
10-Jan-2022	₹575.00	₹599.85	₹575.00	₹592.95	2.40% [₹13.90]	71,300
07-Jan-2022	₹555.80	₹586.95	₹553.95	₹579.05	4.67% [₹25.85]	63,820
06-Jan-2022	₹552.55	₹559.00	₹541.10	₹553.20	0.12% [₹0.65]	31,284
05-Jan-2022	₹566.00	₹571.45	₹549.95	₹552.55	-2.27% [-₹12.85]	33,018
04-Jan-2022	₹541.90	₹568.90	₹540.05	₹565.40	4.66% [₹25.20]	80,503
03-Jan-2022	₹543.00	₹546.60	₹538.70	₹540.20	-0.17% [-₹0.90]	40,876
31-Dec-2021	₹543.00	₹554.85	₹537.50	₹541.10	-0.73% [-₹4.00]	1,00,238
30-Dec-2021	₹546.70	₹558.00	₹543.25	₹545.10	-0.27% [-₹1.50]	36,455
29-Dec-2021	₹548.50	₹555.90	₹544.00	₹546.60	-0.39% [-₹2.15]	18,637
28-Dec-2021	₹550.30	₹559.15	₹543.30	₹548.75	-0.12% [-₹0.65]	29,111
27-Dec-2021	₹545.00	₹557.90	₹536.15	₹549.40	1.09% [₹5.90]	53,261
24-Dec-2021	₹553.00	₹559.30	₹539.10	₹543.50	-1.68% [-₹9.30]	61,382
23-Dec-2021	₹559.80	₹572.75	₹548.15	₹552.80	-2.28% [-₹12.90]	90,059
22-Dec-2021	₹561.70	₹580.80	₹533.35	₹565.70	1.21% [₹6.75]	1,19,757
21-Dec-2021	₹551.85	₹568.75	₹551.45	₹558.95	1.79% [₹9.85]	47,632
20-Dec-2021	₹540.00	₹568.10	₹540.00	₹549.10	-2.87% [-₹16.20]	1,50,773
17-Dec-2021	₹582.45	₹583.20	₹561.35	₹565.30	-2.94% [-₹17.15]	1,51,351
16-Dec-2021	₹591.00	₹598.00	₹574.30	₹582.45	-0.87% [-₹5.10]	71,485
15-Dec-2021	₹588.25	₹595.00	₹583.50	₹587.55	0.18% [₹1.05]	21,680
14-Dec-2021	₹596.70	₹602.55	₹585.00	₹586.50	-2.07% [-₹12.40]	26,044
13-Dec-2021	₹604.85	₹617.95	₹594.95	₹598.90	-0.48% [-₹2.90]	35,999
10-Dec-2021	₹612.70	₹621.15	₹584.30	₹601.80	-1.81% [-₹11.10]	1,00,524
09-Dec-2021	₹612.00	₹615.00	₹599.55	₹612.90	1.51% [₹9.10]	56,380
08-Dec-2021	₹589.45	₹609.00	₹585.00	₹603.80	2.94% [₹17.25]	50,215
07-Dec-2021	₹590.85	₹594.95	₹578.95	₹586.55	-0.23% [-₹1.35]	44,268
06-Dec-2021	₹590.00	₹595.85	₹581.00	₹587.90	0.00% [₹0.00]	41,593
03-Dec-2021	₹586.00	₹593.00	₹585.50	₹587.90	-0.25% [-₹1.50]	19,354
02-Dec-2021	₹582.20	₹598.00	₹582.20	₹589.40	-0.42% [-₹2.50]	16,788
01-Dec-2021	₹591.50	₹599.95	₹585.95	₹591.90	0.57% [₹3.35]	26,670