Coal India Limited [COALINDIA]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹212.20

High : ₹214.30

Low : ₹211.15

Close : ₹213.65
0.33% [₹0.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	212.64	Buy
Simple Moving Average (21)	218.16	Sell
Simple Moving Average (25)	217.83	Sell
Simple Moving Average (50)	218.47	Sell
Simple Moving Average (100)	223.04	Sell
Simple Moving Average (200)	217.82	Sell

Name	Value	Action
Exponential Moving Average (9)	213.25	Buy
Exponential Moving Average (21)	215.69	Sell
Exponential Moving Average (25)	216.13	Sell
Exponential Moving Average (50)	218.06	Sell
Exponential Moving Average (100)	219.20	Sell
Exponential Moving Average (200)	211.34	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	215.38	-	-
R3	218.07	216.18	214.52	218.38	-
R2	216.18	214.98	214.23	216.34	-
R1	214.92	214.24	213.94	215.22	215.55
P	213.03	213.03	213.03	213.19	213.35
S1	211.77	211.83	213.36	212.07	212.40
S2	209.88	211.09	213.07	216.34	-
S3	208.62	209.88	212.78	208.92	-
S4	-	-	211.92	-	-

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	₹212.20	₹214.30	₹211.15	₹213.65	0.33% [₹0.70]	51,39,018
29-Mar-2023	₹209.95	₹214.90	₹208.40	₹212.95	1.94% [₹4.05]	1,67,34,166
28-Mar-2023	₹209.40	₹211.25	₹208.45	₹208.90	0.24% [₹0.50]	61,57,526
27-Mar-2023	₹208.50	₹210.20	₹207.60	₹208.40	-0.02% [-₹0.05]	40,02,212
24-Mar-2023	₹213.25	₹213.90	₹208.00	₹208.45	-2.30% [-₹4.90]	66,11,089
23-Mar-2023	₹213.15	₹214.75	₹212.40	₹213.35	-0.28% [-₹0.60]	47,30,918
22-Mar-2023	₹216.90	₹216.90	₹213.10	₹213.95	-1.43% [-₹3.10]	96,75,449
21-Mar-2023	₹218.15	₹218.95	₹215.95	₹217.05	0.00% [₹0.00]	39,98,751
20-Mar-2023	₹220.00	₹221.60	₹215.70	₹217.05	-2.08% [-₹4.60]	42,44,575
17-Mar-2023	₹222.00	₹225.95	₹220.10	₹221.65	0.36% [₹0.80]	1,57,20,256
16-Mar-2023	₹218.55	₹222.45	₹216.35	₹220.85	0.43% [₹0.95]	49,88,245
15-Mar-2023	₹221.95	₹223.20	₹219.60	₹219.90	-0.52% [-₹1.15]	29,92,144
14-Mar-2023	₹220.80	₹222.80	₹218.85	₹221.05	0.11% [₹0.25]	57,23,922
13-Mar-2023	₹224.20	₹225.75	₹219.35	₹220.80	-1.58% [-₹3.55]	38,77,606
10-Mar-2023	₹222.95	₹225.30	₹221.45	₹224.35	-0.20% [-₹0.45]	36,70,173
09-Mar-2023	₹224.85	₹226.95	₹223.65	₹224.80	-0.02% [-₹0.05]	42,63,468
08-Mar-2023	₹224.85	₹225.15	₹222.65	₹224.85	-0.02% [-₹0.05]	42,71,464
06-Mar-2023	₹222.95	₹225.50	₹221.75	₹224.90	0.87% [₹1.95]	47,71,341
03-Mar-2023	₹223.90	₹226.45	₹222.40	₹222.95	0.04% [₹0.10]	70,89,438
02-Mar-2023	₹218.75	₹224.45	₹217.35	₹222.85	1.87% [₹4.10]	1,13,54,939
01-Mar-2023	₹215.40	₹219.00	₹214.50	₹218.75	1.56% [₹3.35]	45,10,175
28-Feb-2023	₹216.60	₹216.95	₹212.00	₹215.40	-0.71% [-₹1.55]	60,54,079
27-Feb-2023	₹217.00	₹218.00	₹215.10	₹216.95	-0.05% [-₹0.10]	48,41,279
24-Feb-2023	₹216.00	₹217.30	₹214.70	₹217.05	1.00% [₹2.15]	51,54,174
23-Feb-2023	₹212.95	₹215.95	₹212.45	₹214.90	1.44% [₹3.05]	62,19,715
22-Feb-2023	₹214.55	₹215.85	₹211.60	₹211.85	-1.03% [-₹2.20]	60,03,852
21-Feb-2023	₹218.80	₹219.20	₹213.35	₹214.05	-1.95% [-₹4.25]	46,55,766
20-Feb-2023	₹217.85	₹218.95	₹215.95	₹218.30	0.37% [₹0.80]	84,79,587
17-Feb-2023	₹214.85	₹218.25	₹214.20	₹217.50	0.95% [₹2.05]	72,43,093
16-Feb-2023	₹213.50	₹216.50	₹213.10	₹215.45	1.20% [₹2.55]	1,30,93,683
15-Feb-2023	₹211.00	₹213.80	₹210.30	₹212.90	0.54% [₹1.15]	96,12,884
14-Feb-2023	₹213.05	₹214.30	₹211.10	₹211.75	-0.61% [-₹1.30]	67,58,731
13-Feb-2023	₹211.50	₹213.70	₹209.15	₹213.05	0.73% [₹1.55]	61,42,208
10-Feb-2023	₹214.00	₹214.40	₹210.95	₹211.50	-1.42% [-₹3.05]	49,54,439
09-Feb-2023	₹216.00	₹216.80	₹213.20	₹214.55	-0.44% [-₹0.95]	43,83,159
08-Feb-2023	₹214.75	₹217.15	₹214.15	₹215.50	-1.91% [-₹4.20]	63,16,867
07-Feb-2023	₹219.60	₹221.15	₹217.00	₹219.70	0.05% [₹0.10]	49,07,167
06-Feb-2023	₹219.20	₹220.35	₹215.65	₹219.60	0.32% [₹0.70]	57,42,881
03-Feb-2023	₹218.00	₹220.70	₹214.60	₹218.90	0.57% [₹1.25]	87,76,614
02-Feb-2023	₹221.00	₹221.70	₹217.00	₹217.65	-1.36% [-₹3.00]	68,06,578
01-Feb-2023	₹228.00	₹228.00	₹214.15	₹220.65	-1.87% [-₹4.20]	2,40,08,324
31-Jan-2023	₹225.00	₹228.35	₹223.90	₹224.85	-0.44% [-₹1.00]	74,24,552
30-Jan-2023	₹222.40	₹226.80	₹220.75	₹225.85	1.55% [₹3.45]	61,72,517
27-Jan-2023	₹227.00	₹227.65	₹219.30	₹222.40	-1.66% [-₹3.75]	61,71,667
25-Jan-2023	₹227.80	₹228.00	₹223.75	₹226.15	-0.64% [-₹1.45]	38,55,827
24-Jan-2023	₹230.20	₹232.00	₹227.20	₹227.60	-1.09% [-₹2.50]	42,52,051
23-Jan-2023	₹228.50	₹230.40	₹227.20	₹230.10	1.37% [₹3.10]	87,36,715
20-Jan-2023	₹224.85	₹229.25	₹222.75	₹227.00	1.36% [₹3.05]	1,34,44,947
19-Jan-2023	₹216.75	₹224.80	₹215.15	₹223.95	3.27% [₹7.10]	1,29,38,871
18-Jan-2023	₹213.85	₹217.35	₹213.20	₹216.85	1.76% [₹3.75]	64,41,530
17-Jan-2023	₹213.75	₹215.15	₹211.10	₹213.10	-0.30% [-₹0.65]	58,71,758
16-Jan-2023	₹215.50	₹215.90	₹212.45	₹213.75	-0.63% [-₹1.35]	39,87,352
13-Jan-2023	₹214.20	₹215.70	₹213.55	₹215.10	0.56% [₹1.20]	36,71,193
12-Jan-2023	₹215.50	₹217.00	₹212.80	₹213.90	0.23% [₹0.50]	71,61,675
11-Jan-2023	₹217.30	₹218.50	₹212.20	₹213.40	-1.55% [-₹3.35]	76,37,956
10-Jan-2023	₹215.00	₹217.30	₹214.20	₹216.75	0.84% [₹1.80]	54,00,260
09-Jan-2023	₹215.35	₹217.70	₹214.00	₹214.95	0.33% [₹0.70]	69,67,190
06-Jan-2023	₹219.00	₹219.90	₹212.00	₹214.25	-1.79% [-₹3.90]	1,22,37,065
05-Jan-2023	₹216.80	₹218.90	₹215.20	₹218.15	0.46% [₹1.00]	88,15,728
04-Jan-2023	₹224.35	₹224.50	₹216.25	₹217.15	-3.10% [-₹6.95]	95,50,461
03-Jan-2023	₹225.00	₹225.75	₹223.00	₹224.10	-0.29% [-₹0.65]	36,43,132
02-Jan-2023	₹226.75	₹227.20	₹224.15	₹224.75	-0.13% [-₹0.30]	42,10,225
30-Dec-2022	₹222.25	₹226.45	₹222.25	₹225.05	1.53% [₹3.40]	41,02,247
29-Dec-2022	₹220.80	₹224.35	₹220.45	₹221.65	-0.69% [-₹1.55]	47,84,105
28-Dec-2022	₹221.25	₹224.25	₹220.55	₹223.20	0.88% [₹1.95]	30,15,714
27-Dec-2022	₹222.00	₹222.90	₹219.65	₹221.25	0.23% [₹0.50]	29,61,726
26-Dec-2022	₹215.05	₹221.60	₹214.25	₹220.75	2.65% [₹5.70]	31,16,608
23-Dec-2022	₹220.00	₹222.90	₹214.20	₹215.05	-3.44% [-₹7.65]	65,61,011
22-Dec-2022	₹224.10	₹225.75	₹219.10	₹222.70	-0.51% [-₹1.15]	47,55,089
21-Dec-2022	₹226.50	₹227.70	₹222.05	₹223.85	-1.00% [-₹2.25]	36,75,466
20-Dec-2022	₹226.90	₹226.90	₹223.35	₹226.10	-0.53% [-₹1.20]	37,84,271
19-Dec-2022	₹224.65	₹227.85	₹224.50	₹227.30	1.18% [₹2.65]	40,73,907
16-Dec-2022	₹228.00	₹229.90	₹223.30	₹224.65	-1.56% [-₹3.55]	77,57,065
15-Dec-2022	₹231.90	₹232.60	₹227.70	₹228.20	-1.70% [-₹3.95]	52,21,433
14-Dec-2022	₹231.75	₹233.20	₹231.35	₹232.15	0.26% [₹0.60]	47,30,078
13-Dec-2022	₹233.40	₹234.45	₹231.10	₹231.55	-0.37% [-₹0.85]	48,78,457
12-Dec-2022	₹228.35	₹233.70	₹228.10	₹232.40	1.55% [₹3.55]	78,81,379
09-Dec-2022	₹230.55	₹232.35	₹227.80	₹228.85	-0.67% [-₹1.55]	41,97,165
08-Dec-2022	₹229.65	₹231.25	₹229.00	₹230.40	0.28% [₹0.65]	31,35,706
07-Dec-2022	₹232.15	₹232.15	₹228.70	₹229.75	-0.82% [-₹1.90]	45,19,547
06-Dec-2022	₹232.00	₹232.50	₹229.50	₹231.65	0.17% [₹0.40]	73,94,839
05-Dec-2022	₹226.60	₹231.80	₹226.50	₹231.25	2.05% [₹4.65]	87,32,711
02-Dec-2022	₹226.10	₹228.00	₹225.30	₹226.60	0.22% [₹0.50]	63,25,649
01-Dec-2022	₹228.40	₹230.40	₹224.90	₹226.10	-0.51% [-₹1.15]	2,24,35,771
30-Nov-2022	₹227.20	₹228.85	₹226.55	₹227.25	0.02% [₹0.05]	1,21,54,948
29-Nov-2022	₹230.20	₹231.30	₹226.35	₹227.20	-1.15% [-₹2.65]	66,28,470
28-Nov-2022	₹230.55	₹232.75	₹228.40	₹229.85	-0.67% [-₹1.55]	81,46,840
25-Nov-2022	₹229.65	₹233.65	₹227.80	₹231.40	1.27% [₹2.90]	1,00,46,363
24-Nov-2022	₹230.75	₹231.80	₹227.35	₹228.50	-0.91% [-₹2.10]	81,98,891
23-Nov-2022	₹230.00	₹231.10	₹229.00	₹230.60	0.65% [₹1.50]	56,93,274
22-Nov-2022	₹228.55	₹230.70	₹227.65	₹229.10	-0.15% [-₹0.35]	58,85,877
21-Nov-2022	₹229.00	₹230.40	₹226.70	₹229.45	-0.04% [-₹0.10]	64,30,876
18-Nov-2022	₹232.45	₹233.55	₹228.20	₹229.55	-1.23% [-₹2.85]	64,13,585
17-Nov-2022	₹234.75	₹234.75	₹231.00	₹232.40	-1.06% [-₹2.50]	57,37,884
14-Nov-2022	₹254.55	₹256.25	₹246.25	₹247.20	-2.39% [-₹6.05]	1,87,62,693
11-Nov-2022	₹258.80	₹258.90	₹252.40	₹253.25	-0.14% [-₹0.35]	2,01,65,337
10-Nov-2022	₹257.95	₹260.50	₹252.10	₹253.60	-0.86% [-₹2.20]	2,08,32,572
09-Nov-2022	₹255.50	₹263.40	₹254.55	₹255.80	2.50% [₹6.25]	4,03,91,668
07-Nov-2022	₹247.30	₹251.35	₹246.75	₹249.55	1.42% [₹3.50]	1,05,13,106
04-Nov-2022	₹246.70	₹248.70	₹245.50	₹246.05	-0.06% [-₹0.15]	55,11,411
03-Nov-2022	₹244.00	₹247.60	₹241.00	₹246.20	0.16% [₹0.40]	67,54,654
31-Oct-2022	₹246.00	₹247.50	₹243.55	₹245.95	0.63% [₹1.55]	83,65,329
27-Oct-2022	₹240.95	₹241.60	₹239.00	₹240.90	0.40% [₹0.95]	64,22,639
25-Oct-2022	₹240.50	₹240.95	₹237.95	₹239.95	-0.23% [-₹0.55]	69,76,548
24-Oct-2022	₹240.90	₹241.70	₹240.00	₹240.50	0.75% [₹1.80]	7,30,136
20-Oct-2022	₹237.00	₹242.50	₹233.60	₹241.00	1.18% [₹2.80]	1,07,55,972
19-Oct-2022	₹242.00	₹243.00	₹237.00	₹238.20	-1.45% [-₹3.50]	1,38,86,387
18-Oct-2022	₹238.50	₹242.15	₹236.85	₹241.70	1.55% [₹3.70]	66,74,374
17-Oct-2022	₹236.35	₹238.55	₹232.90	₹238.00	0.70% [₹1.65]	56,23,812
14-Oct-2022	₹238.95	₹238.95	₹235.35	₹236.35	0.77% [₹1.80]	62,41,886
13-Oct-2022	₹232.20	₹235.60	₹231.10	₹234.55	1.06% [₹2.45]	72,31,841
12-Oct-2022	₹225.55	₹233.00	₹225.55	₹232.10	2.95% [₹6.65]	92,56,951
11-Oct-2022	₹230.95	₹230.95	₹224.00	₹225.45	-1.91% [-₹4.40]	1,91,54,740
10-Oct-2022	₹227.00	₹232.00	₹226.60	₹229.85	0.07% [₹0.15]	1,08,50,668
07-Oct-2022	₹233.00	₹233.55	₹227.80	₹229.70	-1.63% [-₹3.80]	1,46,41,624
06-Oct-2022	₹225.00	₹234.10	₹224.65	₹233.50	4.59% [₹10.25]	1,27,95,784
04-Oct-2022	₹218.30	₹224.00	₹218.10	₹223.25	3.86% [₹8.30]	1,08,62,095
03-Oct-2022	₹213.00	₹218.00	₹212.30	₹214.95	1.27% [₹2.70]	1,13,97,506
30-Sep-2022	₹213.00	₹216.00	₹207.85	₹212.25	-0.77% [-₹1.65]	1,28,75,386
29-Sep-2022	₹211.80	₹215.15	₹210.65	₹213.90	1.47% [₹3.10]	89,62,595
28-Sep-2022	₹211.70	₹213.40	₹208.90	₹210.80	-1.45% [-₹3.10]	61,34,706
26-Sep-2022	₹221.00	₹222.10	₹212.50	₹215.50	-3.30% [-₹7.35]	78,32,594
23-Sep-2022	₹225.00	₹226.95	₹221.00	₹222.85	-1.85% [-₹4.20]	54,95,315
22-Sep-2022	₹229.95	₹231.30	₹225.50	₹227.05	-1.94% [-₹4.50]	76,77,219
21-Sep-2022	₹229.85	₹232.70	₹227.15	₹231.55	0.74% [₹1.70]	56,73,523
20-Sep-2022	₹231.00	₹233.80	₹228.70	₹229.85	-0.02% [-₹0.05]	68,90,375
19-Sep-2022	₹230.95	₹232.65	₹228.70	₹229.90	-0.50% [-₹1.15]	40,11,597
16-Sep-2022	₹233.85	₹234.00	₹229.55	₹231.05	-1.37% [-₹3.20]	87,50,965
15-Sep-2022	₹233.10	₹234.95	₹232.25	₹234.25	0.99% [₹2.30]	53,86,854
14-Sep-2022	₹230.15	₹233.80	₹229.55	₹231.95	0.28% [₹0.65]	77,05,022
13-Sep-2022	₹232.70	₹235.30	₹230.65	₹231.30	-0.09% [-₹0.20]	98,84,429
12-Sep-2022	₹238.50	₹239.05	₹228.00	₹231.50	-2.57% [-₹6.10]	1,90,53,188
09-Sep-2022	₹237.50	₹238.00	₹233.35	₹237.60	0.49% [₹1.15]	84,36,280
08-Sep-2022	₹240.50	₹240.50	₹235.05	₹236.45	-1.00% [-₹2.40]	76,77,716
07-Sep-2022	₹232.95	₹239.30	₹232.35	₹238.85	2.64% [₹6.15]	1,27,51,679
06-Sep-2022	₹232.70	₹234.65	₹231.00	₹232.70	0.47% [₹1.10]	53,07,321
05-Sep-2022	₹230.00	₹232.35	₹228.50	₹231.60	1.00% [₹2.30]	49,09,470
02-Sep-2022	₹231.00	₹232.45	₹228.20	₹229.30	-0.43% [-₹1.00]	45,99,518
01-Sep-2022	₹234.35	₹236.80	₹229.55	₹230.30	-1.92% [-₹4.50]	96,82,321
30-Aug-2022	₹231.80	₹235.50	₹230.85	₹234.80	1.82% [₹4.20]	1,29,91,363
29-Aug-2022	₹221.40	₹231.60	₹221.40	₹230.60	0.28% [₹0.65]	87,57,016
26-Aug-2022	₹227.70	₹232.00	₹226.50	₹229.95	2.25% [₹5.05]	1,26,73,156
25-Aug-2022	₹223.70	₹227.15	₹223.70	₹224.90	0.56% [₹1.25]	1,30,77,805
24-Aug-2022	₹222.75	₹226.00	₹222.00	₹223.65	0.36% [₹0.80]	1,08,25,973
23-Aug-2022	₹217.00	₹223.70	₹216.60	₹222.85	2.08% [₹4.55]	93,44,364
22-Aug-2022	₹215.60	₹220.95	₹214.05	₹218.30	0.53% [₹1.15]	1,03,90,480
19-Aug-2022	₹221.65	₹221.65	₹215.70	₹217.15	-2.07% [-₹4.60]	87,83,707
18-Aug-2022	₹221.45	₹222.65	₹220.60	₹221.75	0.14% [₹0.30]	42,33,196
17-Aug-2022	₹223.50	₹223.50	₹220.15	₹221.45	-0.65% [-₹1.45]	61,19,157
16-Aug-2022	₹224.40	₹224.40	₹220.45	₹222.90	0.56% [₹1.25]	78,44,356
12-Aug-2022	₹219.00	₹222.25	₹217.75	₹221.65	1.40% [₹3.05]	88,61,089
11-Aug-2022	₹226.00	₹226.80	₹218.00	₹218.60	-0.57% [-₹1.25]	2,88,00,337
10-Aug-2022	₹215.85	₹220.45	₹215.45	₹219.85	2.07% [₹4.45]	1,42,67,910
05-Aug-2022	₹207.50	₹210.25	₹205.75	₹208.45	0.63% [₹1.30]	3,19,99,040
04-Aug-2022	₹212.15	₹213.45	₹206.15	₹207.15	-2.33% [-₹4.95]	80,58,280
03-Aug-2022	₹214.95	₹214.95	₹208.80	₹212.10	-1.46% [-₹3.15]	99,49,919
02-Aug-2022	₹213.00	₹217.25	₹211.65	₹215.25	1.18% [₹2.50]	1,26,15,631
01-Aug-2022	₹212.50	₹213.70	₹209.80	₹212.75	0.71% [₹1.50]	78,49,924
29-Jul-2022	₹203.60	₹212.45	₹203.25	₹211.25	4.14% [₹8.40]	1,24,77,455
28-Jul-2022	₹204.00	₹205.00	₹201.35	₹202.85	-0.29% [-₹0.60]	50,96,403
27-Jul-2022	₹202.40	₹204.70	₹201.80	₹203.45	0.57% [₹1.15]	73,43,180
26-Jul-2022	₹201.45	₹203.30	₹199.55	₹202.30	0.70% [₹1.40]	1,28,53,314
25-Jul-2022	₹197.50	₹201.70	₹194.60	₹200.90	1.93% [₹3.80]	1,02,07,034
22-Jul-2022	₹198.60	₹199.85	₹196.80	₹197.10	-0.76% [-₹1.50]	48,44,223
21-Jul-2022	₹197.85	₹199.45	₹196.30	₹198.60	0.38% [₹0.75]	61,67,419
20-Jul-2022	₹199.60	₹200.40	₹197.40	₹197.85	-0.20% [-₹0.40]	55,19,522
19-Jul-2022	₹194.95	₹199.60	₹194.00	₹198.25	1.35% [₹2.65]	99,13,955
18-Jul-2022	₹194.50	₹196.90	₹193.85	₹195.60	1.14% [₹2.20]	76,00,779
15-Jul-2022	₹193.00	₹193.90	₹189.40	₹193.40	0.73% [₹1.40]	56,10,793
14-Jul-2022	₹194.00	₹195.45	₹190.30	₹192.00	-0.75% [-₹1.45]	67,95,141
13-Jul-2022	₹193.90	₹196.15	₹193.00	₹193.45	-0.23% [-₹0.45]	78,42,930
12-Jul-2022	₹192.80	₹195.30	₹192.10	₹193.90	0.28% [₹0.55]	69,42,704
11-Jul-2022	₹188.95	₹194.30	₹187.80	₹193.35	1.87% [₹3.55]	90,48,841
08-Jul-2022	₹187.05	₹191.90	₹187.05	₹189.80	2.04% [₹3.80]	1,46,47,592
07-Jul-2022	₹183.95	₹186.60	₹181.45	₹186.00	2.37% [₹4.30]	63,22,630
06-Jul-2022	₹182.50	₹182.85	₹178.00	₹181.70	-0.41% [-₹0.75]	93,67,397
05-Jul-2022	₹183.00	₹185.20	₹181.75	₹182.45	0.22% [₹0.40]	53,13,753
04-Jul-2022	₹183.25	₹185.70	₹179.10	₹182.05	-0.65% [-₹1.20]	87,80,396
01-Jul-2022	₹185.00	₹186.15	₹176.60	₹183.25	-1.27% [-₹2.35]	1,72,48,729
30-Jun-2022	₹188.10	₹189.00	₹182.55	₹185.60	-1.67% [-₹3.15]	86,93,744
29-Jun-2022	₹186.00	₹190.25	₹183.65	₹188.75	1.26% [₹2.35]	1,68,56,241
28-Jun-2022	₹181.15	₹186.95	₹180.75	₹186.40	2.39% [₹4.35]	98,44,211
27-Jun-2022	₹180.00	₹182.80	₹177.45	₹182.05	3.12% [₹5.50]	70,63,839
24-Jun-2022	₹178.65	₹180.40	₹174.80	₹176.55	-0.34% [-₹0.60]	81,71,322
22-Jun-2022	₹184.75	₹184.75	₹179.00	₹179.35	-2.95% [-₹5.45]	65,60,404
21-Jun-2022	₹178.00	₹185.65	₹178.00	₹184.80	4.50% [₹7.95]	75,64,329
20-Jun-2022	₹181.90	₹181.90	₹174.75	₹176.85	-3.18% [-₹5.80]	2,32,76,003
17-Jun-2022	₹180.00	₹184.85	₹179.40	₹182.65	1.53% [₹2.75]	1,52,15,695
16-Jun-2022	₹191.55	₹192.80	₹179.10	₹179.90	-5.34% [-₹10.15]	1,44,90,962
15-Jun-2022	₹192.15	₹193.85	₹189.15	₹190.05	-1.12% [-₹2.15]	58,05,589
14-Jun-2022	₹189.10	₹194.50	₹189.10	₹192.20	0.60% [₹1.15]	67,27,598
13-Jun-2022	₹196.65	₹197.40	₹189.55	₹191.05	-3.75% [-₹7.45]	85,16,696
10-Jun-2022	₹197.35	₹199.30	₹196.25	₹198.50	-0.13% [-₹0.25]	67,41,014
09-Jun-2022	₹196.95	₹200.40	₹196.50	₹198.75	0.56% [₹1.10]	1,05,62,238
08-Jun-2022	₹198.00	₹201.95	₹196.50	₹197.65	0.05% [₹0.10]	1,30,59,792
07-Jun-2022	₹193.65	₹199.95	₹193.60	₹197.55	1.39% [₹2.70]	1,29,61,285
06-Jun-2022	₹196.50	₹196.80	₹193.20	₹194.85	-1.09% [-₹2.15]	2,20,20,642
03-Jun-2022	₹200.00	₹201.00	₹196.20	₹197.00	-0.61% [-₹1.20]	2,53,35,178
02-Jun-2022	₹196.50	₹199.20	₹194.30	₹198.20	1.10% [₹2.15]	1,76,46,759
01-Jun-2022	₹194.50	₹197.30	₹193.20	₹196.05	1.63% [₹3.15]	3,08,67,456
31-May-2022	₹186.00	₹195.25	₹185.20	₹192.90	3.04% [₹5.70]	2,13,80,248
30-May-2022	₹184.00	₹187.90	₹182.55	₹187.20	2.94% [₹5.35]	1,05,77,525
27-May-2022	₹184.50	₹188.65	₹180.50	₹181.85	-0.76% [-₹1.40]	1,64,08,080
26-May-2022	₹183.95	₹186.00	₹177.75	₹183.25	1.41% [₹2.55]	2,31,40,556
25-May-2022	₹184.20	₹185.55	₹180.05	₹180.70	-0.90% [-₹1.65]	79,26,434
24-May-2022	₹183.45	₹186.75	₹181.20	₹182.35	-1.06% [-₹1.95]	85,72,565
23-May-2022	₹185.95	₹186.75	₹182.40	₹184.30	-0.89% [-₹1.65]	77,94,071
20-May-2022	₹184.50	₹186.85	₹183.55	₹185.95	2.62% [₹4.75]	63,65,038
19-May-2022	₹181.10	₹183.50	₹180.70	₹181.20	-2.34% [-₹4.35]	93,96,007
18-May-2022	₹186.35	₹187.50	₹181.80	₹185.55	0.54% [₹1.00]	1,54,25,248
17-May-2022	₹173.40	₹185.00	₹173.15	₹184.55	7.48% [₹12.85]	2,80,92,052
16-May-2022	₹169.50	₹172.80	₹167.85	₹171.70	1.78% [₹3.00]	74,37,937
13-May-2022	₹170.00	₹173.65	₹168.00	₹168.70	0.99% [₹1.65]	1,15,90,435
12-May-2022	₹167.85	₹170.20	₹164.65	₹167.05	-1.65% [-₹2.80]	1,04,06,343
11-May-2022	₹171.70	₹173.70	₹165.25	₹169.85	-0.12% [-₹0.20]	2,06,41,617
10-May-2022	₹182.00	₹183.85	₹168.80	₹170.05	-7.10% [-₹13.00]	1,99,65,511
09-May-2022	₹185.95	₹185.95	₹181.55	₹183.05	-2.32% [-₹4.35]	1,05,49,451
06-May-2022	₹184.50	₹188.95	₹183.05	₹187.40	0.83% [₹1.55]	1,42,57,553
05-May-2022	₹189.50	₹191.95	₹184.70	₹185.85	-0.80% [-₹1.50]	1,26,51,103
04-May-2022	₹188.75	₹190.70	₹186.50	₹187.35	-0.16% [-₹0.30]	1,82,39,949
02-May-2022	₹182.70	₹188.90	₹178.85	₹187.65	2.63% [₹4.80]	2,12,89,439
29-Apr-2022	₹192.50	₹193.00	₹181.90	₹182.85	-3.89% [-₹7.40]	2,16,54,415
28-Apr-2022	₹189.00	₹192.50	₹187.15	₹190.25	1.47% [₹2.75]	1,27,06,800
27-Apr-2022	₹190.80	₹191.80	₹186.60	₹187.50	-2.04% [-₹3.90]	1,22,14,126
26-Apr-2022	₹192.20	₹192.30	₹188.45	₹191.40	1.57% [₹2.95]	2,08,19,291
25-Apr-2022	₹199.65	₹202.20	₹186.75	₹188.45	-6.78% [-₹13.70]	2,64,65,084
22-Apr-2022	₹206.05	₹209.00	₹201.25	₹202.15	-2.30% [-₹4.75]	2,40,07,670
21-Apr-2022	₹201.20	₹207.90	₹201.00	₹206.90	3.92% [₹7.80]	4,36,83,145
20-Apr-2022	₹199.95	₹205.55	₹197.10	₹199.10	0.68% [₹1.35]	3,83,56,653
19-Apr-2022	₹191.45	₹203.25	₹190.65	₹197.75	4.38% [₹8.30]	5,93,41,710
18-Apr-2022	₹186.60	₹190.90	₹184.60	₹189.45	1.53% [₹2.85]	1,30,52,104
13-Apr-2022	₹188.00	₹191.30	₹185.70	₹186.60	0.32% [₹0.60]	1,42,16,953
12-Apr-2022	₹195.75	₹195.75	₹184.30	₹186.00	-5.30% [-₹10.40]	1,89,07,630
11-Apr-2022	₹194.50	₹198.00	₹193.35	₹196.40	0.95% [₹1.85]	1,23,93,619
08-Apr-2022	₹194.70	₹198.80	₹192.35	₹194.55	1.99% [₹3.80]	2,01,51,959
07-Apr-2022	₹195.00	₹197.05	₹189.90	₹190.75	-1.60% [-₹3.10]	2,17,12,301
06-Apr-2022	₹188.70	₹197.00	₹188.30	₹193.85	3.17% [₹5.95]	4,61,57,039
05-Apr-2022	₹188.00	₹188.95	₹186.85	₹187.90	0.08% [₹0.15]	76,37,664
04-Apr-2022	₹185.50	₹189.00	₹184.60	₹187.75	0.86% [₹1.60]	94,90,374
01-Apr-2022	₹183.80	₹187.25	₹183.30	₹186.15	1.69% [₹3.10]	1,35,05,929
31-Mar-2022	₹184.15	₹184.90	₹181.65	₹183.05	0.08% [₹0.15]	94,35,203
30-Mar-2022	₹187.95	₹187.95	₹182.00	₹182.90	-1.67% [-₹3.10]	1,02,98,319
29-Mar-2022	₹192.00	₹192.20	₹185.50	₹186.00	-2.75% [-₹5.25]	1,06,22,472
28-Mar-2022	₹186.10	₹193.70	₹185.50	₹191.25	2.77% [₹5.15]	1,91,32,062
25-Mar-2022	₹187.40	₹188.90	₹184.60	₹186.10	-0.69% [-₹1.30]	1,00,44,811
24-Mar-2022	₹183.70	₹188.50	₹183.30	₹187.40	2.38% [₹4.35]	1,63,23,203
23-Mar-2022	₹182.60	₹184.25	₹179.30	₹183.05	-0.16% [-₹0.30]	1,37,31,315
22-Mar-2022	₹183.65	₹185.80	₹180.50	₹183.35	0.58% [₹1.05]	1,23,72,751
21-Mar-2022	₹177.85	₹186.35	₹177.50	₹182.30	3.26% [₹5.75]	2,02,71,556
17-Mar-2022	₹179.00	₹180.00	₹175.50	₹176.55	-0.20% [-₹0.35]	2,00,52,773
16-Mar-2022	₹173.00	₹177.80	₹172.90	₹176.90	2.31% [₹4.00]	1,18,46,738
15-Mar-2022	₹179.90	₹180.00	₹171.50	₹172.90	-4.13% [-₹7.45]	1,40,74,860
14-Mar-2022	₹181.00	₹182.15	₹177.85	₹180.35	-0.77% [-₹1.40]	83,06,420
11-Mar-2022	₹181.00	₹182.50	₹179.25	₹181.75	1.56% [₹2.80]	1,46,63,558
10-Mar-2022	₹184.00	₹184.00	₹177.05	₹178.95	-4.13% [-₹7.70]	3,08,90,343
09-Mar-2022	₹190.00	₹190.60	₹185.60	₹186.65	-1.32% [-₹2.50]	1,38,70,658
08-Mar-2022	₹189.00	₹191.70	₹186.60	₹189.15	0.24% [₹0.45]	2,29,40,456
04-Mar-2022	₹188.95	₹191.00	₹180.50	₹181.00	-4.21% [-₹7.95]	3,60,95,156
03-Mar-2022	₹189.60	₹197.75	₹186.85	₹188.95	2.25% [₹4.15]	7,40,50,073
02-Mar-2022	₹171.00	₹185.65	₹171.00	₹184.80	8.99% [₹15.25]	7,26,48,396
28-Feb-2022	₹162.45	₹169.95	₹160.55	₹169.55	3.73% [₹6.10]	2,08,72,239
25-Feb-2022	₹152.25	₹164.90	₹152.25	₹163.45	8.97% [₹13.45]	1,70,79,977
24-Feb-2022	₹154.00	₹156.80	₹149.00	₹150.00	-5.36% [-₹8.50]	1,21,15,340
23-Feb-2022	₹160.35	₹162.30	₹158.20	₹158.50	-0.88% [-₹1.40]	76,27,472
22-Feb-2022	₹159.50	₹160.65	₹155.50	₹159.90	-0.81% [-₹1.30]	1,16,54,816
21-Feb-2022	₹163.15	₹163.50	₹159.85	₹161.20	-3.65% [-₹6.10]	1,48,70,901
18-Feb-2022	₹163.00	₹168.25	₹162.60	₹167.30	2.61% [₹4.25]	2,37,40,696
17-Feb-2022	₹164.70	₹165.50	₹162.70	₹163.05	-0.49% [-₹0.80]	69,06,440
16-Feb-2022	₹165.25	₹166.00	₹162.80	₹163.85	0.12% [₹0.20]	1,06,53,203
15-Feb-2022	₹162.75	₹164.85	₹159.85	₹163.65	1.24% [₹2.00]	1,68,50,616
14-Feb-2022	₹166.10	₹166.25	₹161.15	₹161.65	-2.91% [-₹4.85]	94,78,670
11-Feb-2022	₹167.95	₹169.30	₹165.20	₹166.50	-0.92% [-₹1.55]	1,00,97,767
10-Feb-2022	₹169.00	₹170.30	₹165.00	₹168.05	-0.33% [-₹0.55]	1,77,24,098
09-Feb-2022	₹160.50	₹169.35	₹160.00	₹168.60	5.41% [₹8.65]	3,50,79,516
08-Feb-2022	₹161.85	₹162.50	₹158.35	₹159.95	-0.62% [-₹1.00]	1,41,58,927
07-Feb-2022	₹160.65	₹163.00	₹159.65	₹160.95	0.34% [₹0.55]	58,71,041
04-Feb-2022	₹161.30	₹162.80	₹160.00	₹160.40	-0.56% [-₹0.90]	64,02,287
03-Feb-2022	₹163.10	₹164.15	₹160.60	₹161.30	-1.56% [-₹2.55]	46,54,885
02-Feb-2022	₹163.00	₹164.60	₹162.25	₹163.85	0.49% [₹0.80]	53,69,074
01-Feb-2022	₹162.00	₹163.45	₹158.60	₹163.05	2.03% [₹3.25]	72,48,713
31-Jan-2022	₹163.40	₹163.40	₹159.15	₹159.80	-1.14% [-₹1.85]	58,11,200
28-Jan-2022	₹160.60	₹165.00	₹160.60	₹161.65	0.69% [₹1.10]	1,03,10,726
27-Jan-2022	₹158.90	₹161.30	₹158.00	₹160.55	-0.37% [-₹0.60]	92,69,062
25-Jan-2022	₹155.00	₹161.60	₹154.30	₹161.15	3.10% [₹4.85]	72,67,866
24-Jan-2022	₹158.20	₹160.40	₹154.80	₹156.30	-1.54% [-₹2.45]	1,08,54,431
21-Jan-2022	₹163.30	₹163.30	₹157.50	₹158.75	-3.82% [-₹6.30]	1,44,66,758
20-Jan-2022	₹164.50	₹168.25	₹163.85	₹165.05	0.70% [₹1.15]	1,74,62,235
19-Jan-2022	₹161.00	₹164.85	₹160.80	₹163.90	1.93% [₹3.10]	1,15,03,199
18-Jan-2022	₹164.00	₹165.50	₹160.30	₹160.80	-1.77% [-₹2.90]	65,74,122
17-Jan-2022	₹165.60	₹166.10	₹162.05	₹163.70	-0.64% [-₹1.05]	83,84,625
14-Jan-2022	₹164.75	₹166.15	₹163.25	₹164.75	0.00% [₹0.00]	1,02,11,720
13-Jan-2022	₹159.35	₹166.45	₹159.00	₹164.75	3.39% [₹5.40]	2,02,71,714
12-Jan-2022	₹160.40	₹160.75	₹158.50	₹159.35	0.50% [₹0.80]	63,34,581
11-Jan-2022	₹160.65	₹160.65	₹158.10	₹158.55	-1.34% [-₹2.15]	76,70,386
10-Jan-2022	₹157.80	₹161.00	₹157.05	₹160.70	2.39% [₹3.75]	1,46,55,298
07-Jan-2022	₹155.00	₹157.45	₹154.95	₹156.95	1.49% [₹2.30]	1,16,79,683
06-Jan-2022	₹154.50	₹155.25	₹153.05	₹154.65	0.62% [₹0.95]	1,24,46,900
05-Jan-2022	₹153.00	₹154.30	₹152.10	₹153.70	0.46% [₹0.70]	84,54,060
04-Jan-2022	₹156.00	₹156.65	₹152.35	₹153.00	-1.48% [-₹2.30]	1,37,44,440
03-Jan-2022	₹147.25	₹155.95	₹147.00	₹155.30	6.33% [₹9.25]	2,94,86,720
31-Dec-2021	₹145.95	₹147.55	₹145.35	₹146.05	-0.10% [-₹0.15]	53,20,232
30-Dec-2021	₹146.75	₹149.00	₹143.90	₹146.20	-0.37% [-₹0.55]	2,47,82,255
29-Dec-2021	₹149.25	₹149.25	₹146.30	₹146.75	-1.41% [-₹2.10]	42,16,568
28-Dec-2021	₹146.25	₹149.25	₹146.25	₹148.85	1.92% [₹2.80]	49,07,497
27-Dec-2021	₹145.00	₹146.50	₹144.10	₹146.05	0.10% [₹0.15]	35,34,825
24-Dec-2021	₹148.00	₹148.15	₹145.40	₹145.90	-1.22% [-₹1.80]	45,68,316
23-Dec-2021	₹146.25	₹147.95	₹146.00	₹147.70	1.62% [₹2.35]	48,57,807
22-Dec-2021	₹145.45	₹149.40	₹144.45	₹145.35	0.48% [₹0.70]	67,98,820
21-Dec-2021	₹141.80	₹146.00	₹141.40	₹144.65	2.81% [₹3.95]	80,97,050
20-Dec-2021	₹145.35	₹145.65	₹139.15	₹140.70	-3.93% [-₹5.75]	88,58,645
17-Dec-2021	₹149.10	₹149.40	₹146.00	₹146.45	-2.20% [-₹3.30]	87,58,284
16-Dec-2021	₹148.10	₹150.10	₹147.55	₹149.75	1.11% [₹1.65]	75,39,061
15-Dec-2021	₹149.15	₹150.60	₹147.95	₹148.10	-0.54% [-₹0.80]	54,10,912
14-Dec-2021	₹149.00	₹149.75	₹146.75	₹148.90	-0.07% [-₹0.10]	84,74,759
13-Dec-2021	₹152.80	₹152.80	₹147.95	₹149.00	-1.52% [-₹2.30]	98,88,293
10-Dec-2021	₹152.65	₹153.75	₹150.90	₹151.30	-0.88% [-₹1.35]	74,19,042
09-Dec-2021	₹151.75	₹153.50	₹150.65	₹152.65	1.16% [₹1.75]	94,23,435
08-Dec-2021	₹151.25	₹151.75	₹150.05	₹150.90	0.17% [₹0.25]	73,13,306
07-Dec-2021	₹150.10	₹150.95	₹149.15	₹150.65	1.41% [₹2.10]	78,66,368
06-Dec-2021	₹152.00	₹152.45	₹148.10	₹148.55	-7.01% [-₹11.20]	2,41,85,368
03-Dec-2021	₹159.00	₹160.70	₹158.25	₹159.75	0.28% [₹0.45]	2,04,14,051
02-Dec-2021	₹156.90	₹159.55	₹155.15	₹159.30	2.41% [₹3.75]	1,56,47,910
01-Dec-2021	₹153.60	₹156.25	₹152.55	₹155.55	2.34% [₹3.55]	1,62,83,427