Coffee Day Enterprises Limited [COFFEEDAY]

31-Mar-2023

Open : ₹28.70

High : ₹30.10

Low : ₹28.10

Close : ₹28.55
-0.35% [-₹0.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	29.84	Sell
Simple Moving Average (21)	32.36	Sell
Simple Moving Average (25)	32.94	Sell
Simple Moving Average (50)	36.98	Sell
Simple Moving Average (100)	43.29	Sell
Simple Moving Average (200)	46.32	Sell

Name	Value	Action
Exponential Moving Average (9)	29.83	Sell
Exponential Moving Average (21)	32.05	Sell
Exponential Moving Average (25)	32.73	Sell
Exponential Moving Average (50)	36.37	Sell
Exponential Moving Average (100)	40.87	Sell
Exponential Moving Average (200)	44.98	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	29.65	-	-
R3	31.73	30.92	29.10	31.55	-
R2	30.92	30.15	28.92	30.83	-
R1	29.73	29.68	28.73	29.55	29.33
P	28.92	28.92	28.92	28.83	28.71
S1	27.73	28.15	28.37	27.55	27.33
S2	26.92	27.68	28.18	30.83	-
S3	25.73	26.92	28.00	25.55	-
S4	-	-	27.45	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹28.70	₹30.10	₹28.10	₹28.55	-0.35% [-₹0.10]	32,79,701
29-Mar-2023	₹27.35	₹29.95	₹27.35	₹28.65	4.75% [₹1.30]	49,53,438
28-Mar-2023	₹29.45	₹29.75	₹26.35	₹27.35	-6.97% [-₹2.05]	24,78,800
27-Mar-2023	₹30.75	₹30.95	₹29.00	₹29.40	-4.70% [-₹1.45]	19,23,765
24-Mar-2023	₹31.25	₹31.45	₹30.50	₹30.85	-1.12% [-₹0.35]	14,96,702
23-Mar-2023	₹31.50	₹32.80	₹31.05	₹31.20	-2.04% [-₹0.65]	24,08,512
22-Mar-2023	₹31.00	₹32.35	₹30.90	₹31.85	3.75% [₹1.15]	29,66,783
21-Mar-2023	₹30.30	₹32.40	₹30.30	₹30.70	2.16% [₹0.65]	27,98,507
20-Mar-2023	₹31.90	₹32.05	₹29.60	₹30.05	-5.65% [-₹1.80]	28,59,977
17-Mar-2023	₹32.35	₹32.65	₹31.75	₹31.85	-0.16% [-₹0.05]	10,51,059
16-Mar-2023	₹31.65	₹32.15	₹30.35	₹31.90	0.95% [₹0.30]	19,17,186
15-Mar-2023	₹33.00	₹34.85	₹31.05	₹31.60	-3.22% [-₹1.05]	16,72,465
14-Mar-2023	₹33.95	₹34.80	₹32.45	₹32.65	-2.54% [-₹0.85]	20,99,450
13-Mar-2023	₹35.50	₹35.80	₹33.30	₹33.50	-6.56% [-₹2.35]	23,52,385
10-Mar-2023	₹35.95	₹36.10	₹35.55	₹35.85	-0.69% [-₹0.25]	8,82,488
09-Mar-2023	₹36.55	₹37.25	₹36.00	₹36.10	-0.55% [-₹0.20]	14,51,161
08-Mar-2023	₹35.85	₹36.90	₹35.85	₹36.30	2.69% [₹0.95]	21,06,390
06-Mar-2023	₹36.05	₹36.70	₹35.15	₹35.35	-1.26% [-₹0.45]	22,92,723
03-Mar-2023	₹35.25	₹36.40	₹35.15	₹35.80	2.58% [₹0.90]	16,67,028
02-Mar-2023	₹35.15	₹36.35	₹34.75	₹34.90	-0.85% [-₹0.30]	19,58,861
01-Mar-2023	₹34.30	₹37.35	₹34.30	₹35.20	2.92% [₹1.00]	35,78,772
28-Feb-2023	₹35.00	₹35.40	₹33.85	₹34.20	-1.44% [-₹0.50]	14,79,986
27-Feb-2023	₹36.70	₹36.70	₹34.50	₹34.70	-5.19% [-₹1.90]	17,66,635
24-Feb-2023	₹38.50	₹39.50	₹36.30	₹36.60	-4.94% [-₹1.90]	23,38,847
23-Feb-2023	₹39.15	₹39.65	₹38.00	₹38.50	-3.75% [-₹1.50]	32,80,602
22-Feb-2023	₹34.50	₹42.00	₹34.50	₹40.00	12.68% [₹4.50]	1,22,09,758
21-Feb-2023	₹36.50	₹36.60	₹34.00	₹35.50	-2.87% [-₹1.05]	22,66,843
20-Feb-2023	₹37.45	₹37.70	₹36.35	₹36.55	-2.40% [-₹0.90]	7,65,076
17-Feb-2023	₹38.65	₹38.90	₹37.30	₹37.45	-3.23% [-₹1.25]	12,21,154
16-Feb-2023	₹39.40	₹39.65	₹38.55	₹38.70	-0.90% [-₹0.35]	4,80,048
15-Feb-2023	₹38.25	₹39.65	₹38.25	₹39.05	1.30% [₹0.50]	13,83,504
14-Feb-2023	₹39.50	₹39.75	₹38.45	₹38.55	-1.66% [-₹0.65]	11,03,814
13-Feb-2023	₹39.15	₹39.60	₹38.25	₹39.20	-2.61% [-₹1.05]	16,55,815
10-Feb-2023	₹39.95	₹40.60	₹39.75	₹40.25	-0.25% [-₹0.10]	5,45,765
09-Feb-2023	₹40.15	₹41.00	₹40.05	₹40.35	-0.25% [-₹0.10]	7,89,838
08-Feb-2023	₹40.20	₹40.55	₹40.10	₹40.45	0.62% [₹0.25]	6,75,158
07-Feb-2023	₹41.00	₹41.10	₹39.85	₹40.20	-1.23% [-₹0.50]	6,22,921
06-Feb-2023	₹40.00	₹41.20	₹40.00	₹40.70	2.01% [₹0.80]	8,31,471
03-Feb-2023	₹41.00	₹41.35	₹39.45	₹39.90	-1.97% [-₹0.80]	14,10,587
02-Feb-2023	₹41.00	₹41.75	₹40.05	₹40.70	-0.73% [-₹0.30]	9,50,018
01-Feb-2023	₹42.75	₹43.55	₹40.65	₹41.00	-2.50% [-₹1.05]	11,07,818
31-Jan-2023	₹41.55	₹42.30	₹40.55	₹42.05	2.56% [₹1.05]	9,42,337
30-Jan-2023	₹41.85	₹42.90	₹40.60	₹41.00	-2.03% [-₹0.85]	11,93,267
27-Jan-2023	₹42.00	₹42.85	₹40.70	₹41.85	-2.67% [-₹1.15]	20,78,719
25-Jan-2023	₹44.55	₹45.30	₹42.75	₹43.00	-5.49% [-₹2.50]	27,02,813
24-Jan-2023	₹45.30	₹45.90	₹45.05	₹45.50	0.33% [₹0.15]	7,19,680
23-Jan-2023	₹46.10	₹46.30	₹45.15	₹45.35	-0.98% [-₹0.45]	5,92,868
20-Jan-2023	₹46.25	₹46.60	₹45.65	₹45.80	-0.65% [-₹0.30]	5,78,327
19-Jan-2023	₹45.95	₹46.40	₹45.90	₹46.10	0.00% [₹0.00]	7,17,874
18-Jan-2023	₹46.35	₹46.45	₹45.95	₹46.10	0.00% [₹0.00]	6,97,106
17-Jan-2023	₹46.75	₹46.90	₹45.95	₹46.10	-1.18% [-₹0.55]	9,25,653
16-Jan-2023	₹47.40	₹47.50	₹46.40	₹46.65	-1.06% [-₹0.50]	9,51,689
13-Jan-2023	₹47.35	₹47.45	₹46.70	₹47.15	-0.21% [-₹0.10]	6,99,232
12-Jan-2023	₹47.45	₹48.30	₹47.05	₹47.25	0.21% [₹0.10]	8,13,690
11-Jan-2023	₹47.60	₹47.75	₹47.05	₹47.15	-0.53% [-₹0.25]	7,05,417
10-Jan-2023	₹47.50	₹48.35	₹47.10	₹47.40	0.21% [₹0.10]	8,82,650
09-Jan-2023	₹47.55	₹47.95	₹47.10	₹47.30	0.32% [₹0.15]	6,05,737
06-Jan-2023	₹48.25	₹48.25	₹46.80	₹47.15	-1.77% [-₹0.85]	10,01,136
05-Jan-2023	₹48.45	₹48.60	₹47.55	₹48.00	-0.31% [-₹0.15]	7,73,894
04-Jan-2023	₹49.40	₹49.50	₹48.00	₹48.15	-2.23% [-₹1.10]	10,00,619
03-Jan-2023	₹48.60	₹49.80	₹48.60	₹49.25	1.55% [₹0.75]	15,74,894
02-Jan-2023	₹47.90	₹49.20	₹47.85	₹48.50	1.68% [₹0.80]	15,83,649
30-Dec-2022	₹48.45	₹49.35	₹47.55	₹47.70	-0.62% [-₹0.30]	15,80,224
29-Dec-2022	₹48.30	₹48.40	₹47.75	₹48.00	-0.62% [-₹0.30]	7,06,996
28-Dec-2022	₹48.00	₹48.85	₹47.55	₹48.30	0.31% [₹0.15]	12,71,543
27-Dec-2022	₹47.60	₹48.65	₹46.75	₹48.15	2.99% [₹1.40]	18,68,861
26-Dec-2022	₹45.00	₹47.40	₹44.65	₹46.75	4.59% [₹2.05]	23,35,775
23-Dec-2022	₹47.20	₹47.60	₹44.40	₹44.70	-6.78% [-₹3.25]	28,81,126
22-Dec-2022	₹50.45	₹51.20	₹47.60	₹47.95	-3.91% [-₹1.95]	33,01,528
21-Dec-2022	₹53.95	₹54.70	₹49.60	₹49.90	-6.99% [-₹3.75]	37,94,265
20-Dec-2022	₹52.75	₹54.40	₹52.05	₹53.65	1.90% [₹1.00]	66,76,315
19-Dec-2022	₹50.20	₹53.25	₹49.60	₹52.65	5.30% [₹2.65]	52,11,054
16-Dec-2022	₹50.30	₹50.75	₹49.55	₹50.00	-1.48% [-₹0.75]	13,60,957
15-Dec-2022	₹49.50	₹52.20	₹49.45	₹50.75	2.53% [₹1.25]	40,62,462
14-Dec-2022	₹49.40	₹50.30	₹48.90	₹49.50	0.81% [₹0.40]	31,47,796
13-Dec-2022	₹50.50	₹50.65	₹48.85	₹49.10	-1.31% [-₹0.65]	38,23,005
12-Dec-2022	₹51.10	₹51.30	₹49.45	₹49.75	-3.02% [-₹1.55]	23,35,802
09-Dec-2022	₹52.20	₹52.55	₹50.50	₹51.30	-1.16% [-₹0.60]	13,48,660
08-Dec-2022	₹52.45	₹52.45	₹51.60	₹51.90	-0.57% [-₹0.30]	9,56,368
07-Dec-2022	₹53.40	₹53.60	₹51.65	₹52.20	-1.60% [-₹0.85]	17,72,550
06-Dec-2022	₹54.25	₹54.75	₹52.60	₹53.05	-2.30% [-₹1.25]	17,52,222
05-Dec-2022	₹53.30	₹55.95	₹53.05	₹54.30	2.55% [₹1.35]	48,05,098
02-Dec-2022	₹53.50	₹53.75	₹52.60	₹52.95	-0.66% [-₹0.35]	15,26,353
01-Dec-2022	₹53.30	₹54.40	₹52.50	₹53.30	0.47% [₹0.25]	27,94,995
30-Nov-2022	₹50.60	₹54.40	₹50.05	₹53.05	5.05% [₹2.55]	52,59,756
29-Nov-2022	₹51.40	₹51.80	₹50.05	₹50.50	-1.27% [-₹0.65]	18,07,281
28-Nov-2022	₹51.90	₹52.40	₹51.00	₹51.15	-2.48% [-₹1.30]	18,89,274
25-Nov-2022	₹52.20	₹54.00	₹51.50	₹52.45	0.38% [₹0.20]	53,76,783
24-Nov-2022	₹46.60	₹53.70	₹46.60	₹52.25	12.24% [₹5.70]	92,53,950
23-Nov-2022	₹47.90	₹48.20	₹46.30	₹46.55	-2.31% [-₹1.10]	13,67,276
22-Nov-2022	₹48.00	₹48.75	₹47.45	₹47.65	-0.42% [-₹0.20]	10,36,284
21-Nov-2022	₹48.05	₹48.70	₹47.55	₹47.85	0.00% [₹0.00]	11,83,352
18-Nov-2022	₹48.80	₹49.15	₹47.60	₹47.85	-1.54% [-₹0.75]	12,05,907
17-Nov-2022	₹49.50	₹50.00	₹48.30	₹48.60	-2.41% [-₹1.20]	14,75,980
14-Nov-2022	₹53.25	₹53.40	₹51.40	₹51.75	-1.90% [-₹1.00]	10,96,742
11-Nov-2022	₹54.50	₹54.90	₹51.90	₹52.75	2.93% [₹1.50]	23,23,090
10-Nov-2022	₹52.05	₹52.40	₹51.00	₹51.25	-2.29% [-₹1.20]	14,16,295
09-Nov-2022	₹49.85	₹53.70	₹49.40	₹52.45	5.75% [₹2.85]	60,21,837
07-Nov-2022	₹49.00	₹50.40	₹48.85	₹49.60	1.64% [₹0.80]	21,31,972
04-Nov-2022	₹48.95	₹49.45	₹48.25	₹48.80	0.10% [₹0.05]	11,04,737
03-Nov-2022	₹48.05	₹49.35	₹48.00	₹48.75	0.72% [₹0.35]	9,42,527
31-Oct-2022	₹49.05	₹49.10	₹48.20	₹48.30	-1.02% [-₹0.50]	8,58,630
27-Oct-2022	₹50.10	₹50.80	₹48.65	₹49.35	-1.79% [-₹0.90]	15,03,240
25-Oct-2022	₹49.50	₹51.70	₹48.70	₹50.25	1.82% [₹0.90]	16,80,266
24-Oct-2022	₹49.20	₹49.60	₹49.20	₹49.35	1.23% [₹0.60]	2,86,075
20-Oct-2022	₹49.45	₹49.80	₹48.80	₹49.25	-1.01% [-₹0.50]	12,86,365
19-Oct-2022	₹50.60	₹50.70	₹49.50	₹49.75	-1.39% [-₹0.70]	15,58,381
18-Oct-2022	₹50.30	₹51.50	₹49.80	₹50.45	1.00% [₹0.50]	19,67,912
17-Oct-2022	₹50.10	₹51.05	₹49.10	₹49.95	-0.40% [-₹0.20]	16,04,484
14-Oct-2022	₹51.60	₹52.25	₹50.00	₹50.15	-0.69% [-₹0.35]	16,71,103
13-Oct-2022	₹52.70	₹53.20	₹50.20	₹50.50	-4.27% [-₹2.25]	24,14,762
12-Oct-2022	₹53.75	₹53.95	₹51.85	₹52.75	-1.49% [-₹0.80]	14,01,275
11-Oct-2022	₹53.55	₹55.35	₹53.15	₹53.55	-0.37% [-₹0.20]	19,06,038
10-Oct-2022	₹54.00	₹54.45	₹53.15	₹53.75	-2.80% [-₹1.55]	24,60,025
07-Oct-2022	₹55.40	₹56.50	₹54.85	₹55.30	-0.18% [-₹0.10]	24,78,232
06-Oct-2022	₹55.20	₹56.80	₹55.00	₹55.40	1.09% [₹0.60]	22,46,973
04-Oct-2022	₹54.35	₹56.25	₹53.75	₹54.80	2.62% [₹1.40]	26,46,912
03-Oct-2022	₹54.80	₹55.25	₹53.20	₹53.40	-2.47% [-₹1.35]	15,44,485
30-Sep-2022	₹53.60	₹56.20	₹52.95	₹54.75	2.53% [₹1.35]	28,90,890
29-Sep-2022	₹55.00	₹55.70	₹52.75	₹53.40	-1.20% [-₹0.65]	20,46,526
28-Sep-2022	₹53.05	₹55.15	₹53.00	₹54.05	0.19% [₹0.10]	21,60,360
26-Sep-2022	₹56.00	₹56.40	₹53.60	₹54.30	-4.82% [-₹2.75]	35,33,572
23-Sep-2022	₹59.75	₹60.50	₹56.50	₹57.05	-3.79% [-₹2.25]	40,12,929
22-Sep-2022	₹60.60	₹60.95	₹56.80	₹59.30	-1.82% [-₹1.10]	39,82,383
21-Sep-2022	₹63.55	₹63.85	₹60.00	₹60.40	-4.51% [-₹2.85]	41,74,417
20-Sep-2022	₹62.40	₹66.80	₹62.25	₹63.25	3.01% [₹1.85]	93,92,851
19-Sep-2022	₹63.75	₹64.45	₹58.10	₹61.40	-3.15% [-₹2.00]	58,45,274
16-Sep-2022	₹64.00	₹67.70	₹63.00	₹63.40	-1.40% [-₹0.90]	75,35,515
15-Sep-2022	₹69.40	₹69.80	₹63.10	₹64.30	-7.01% [-₹4.85]	1,23,06,034
14-Sep-2022	₹68.50	₹73.50	₹67.15	₹69.15	4.06% [₹2.70]	5,51,11,163
13-Sep-2022	₹55.95	₹66.45	₹55.40	₹66.45	19.95% [₹11.05]	4,49,60,023
12-Sep-2022	₹57.20	₹59.10	₹55.00	₹55.40	-2.46% [-₹1.40]	1,10,80,943
09-Sep-2022	₹54.40	₹59.75	₹54.00	₹56.80	5.38% [₹2.90]	2,79,22,962
08-Sep-2022	₹52.65	₹56.70	₹52.50	₹53.90	3.85% [₹2.00]	1,61,08,685
07-Sep-2022	₹50.35	₹52.65	₹50.05	₹51.90	2.47% [₹1.25]	32,01,186
06-Sep-2022	₹52.00	₹52.40	₹49.85	₹50.65	-1.65% [-₹0.85]	21,00,339
05-Sep-2022	₹51.40	₹53.75	₹51.00	₹51.50	1.28% [₹0.65]	45,76,949
02-Sep-2022	₹50.00	₹53.40	₹49.35	₹50.85	2.01% [₹1.00]	60,62,645
01-Sep-2022	₹50.50	₹50.85	₹49.55	₹49.85	-0.20% [-₹0.10]	19,51,029
30-Aug-2022	₹48.50	₹51.15	₹48.50	₹49.95	4.06% [₹1.95]	28,41,120
29-Aug-2022	₹47.95	₹48.70	₹47.35	₹48.00	-2.14% [-₹1.05]	8,38,203
26-Aug-2022	₹50.05	₹50.85	₹48.90	₹49.05	-1.21% [-₹0.60]	16,25,038
25-Aug-2022	₹50.50	₹51.25	₹49.50	₹49.65	-0.10% [-₹0.05]	21,96,080
24-Aug-2022	₹50.50	₹51.30	₹49.50	₹49.70	0.00% [₹0.00]	15,78,207
23-Aug-2022	₹49.50	₹51.45	₹48.85	₹49.70	0.10% [₹0.05]	18,91,454
22-Aug-2022	₹48.50	₹52.20	₹47.35	₹49.65	1.85% [₹0.90]	31,47,898
19-Aug-2022	₹49.45	₹51.30	₹48.05	₹48.75	-0.81% [-₹0.40]	24,48,041
18-Aug-2022	₹49.30	₹49.75	₹48.40	₹49.15	-0.30% [-₹0.15]	16,19,758
17-Aug-2022	₹49.20	₹51.40	₹48.60	₹49.30	0.92% [₹0.45]	23,28,512
16-Aug-2022	₹51.05	₹51.90	₹47.65	₹48.85	-2.69% [-₹1.35]	27,49,151
12-Aug-2022	₹51.25	₹51.80	₹49.75	₹50.20	-1.86% [-₹0.95]	19,41,061
11-Aug-2022	₹51.90	₹52.30	₹50.00	₹51.15	-0.78% [-₹0.40]	30,11,515
10-Aug-2022	₹45.20	₹53.80	₹44.80	₹51.55	14.17% [₹6.40]	1,02,01,023
05-Aug-2022	₹46.25	₹48.50	₹44.85	₹45.65	-0.65% [-₹0.30]	37,73,495
04-Aug-2022	₹43.70	₹47.60	₹43.65	₹45.95	5.75% [₹2.50]	53,29,874
03-Aug-2022	₹44.00	₹44.45	₹43.05	₹43.45	-0.91% [-₹0.40]	8,57,979
02-Aug-2022	₹44.30	₹44.90	₹43.50	₹43.85	-0.45% [-₹0.20]	12,90,139
01-Aug-2022	₹43.50	₹45.05	₹43.35	₹44.05	1.38% [₹0.60]	9,38,129
29-Jul-2022	₹43.80	₹44.50	₹42.55	₹43.45	-0.46% [-₹0.20]	12,54,058
28-Jul-2022	₹43.65	₹44.45	₹43.35	₹43.65	0.34% [₹0.15]	5,35,016
27-Jul-2022	₹44.15	₹44.15	₹43.10	₹43.50	-1.25% [-₹0.55]	4,32,701
26-Jul-2022	₹45.15	₹45.20	₹43.55	₹44.05	-1.67% [-₹0.75]	4,85,318
25-Jul-2022	₹45.45	₹45.70	₹44.70	₹44.80	-1.97% [-₹0.90]	4,20,260
22-Jul-2022	₹46.20	₹46.35	₹45.30	₹45.70	-0.76% [-₹0.35]	4,71,457
21-Jul-2022	₹45.60	₹46.75	₹45.45	₹46.05	1.32% [₹0.60]	7,72,090
20-Jul-2022	₹45.00	₹47.25	₹44.65	₹45.45	2.25% [₹1.00]	17,55,077
19-Jul-2022	₹44.80	₹45.80	₹43.80	₹44.45	-1.00% [-₹0.45]	9,38,917
18-Jul-2022	₹44.05	₹45.60	₹43.90	₹44.90	3.82% [₹1.65]	8,73,728
15-Jul-2022	₹43.90	₹44.55	₹43.10	₹43.25	-1.03% [-₹0.45]	7,22,909
14-Jul-2022	₹44.60	₹45.70	₹43.35	₹43.70	-1.91% [-₹0.85]	9,70,441
13-Jul-2022	₹46.75	₹46.75	₹44.20	₹44.55	-3.99% [-₹1.85]	12,54,025
12-Jul-2022	₹44.15	₹47.70	₹44.10	₹46.40	4.62% [₹2.05]	22,80,522
11-Jul-2022	₹44.15	₹45.05	₹43.80	₹44.35	0.00% [₹0.00]	6,85,621
08-Jul-2022	₹43.70	₹46.90	₹43.45	₹44.35	2.42% [₹1.05]	18,01,084
07-Jul-2022	₹43.05	₹43.70	₹43.00	₹43.30	1.52% [₹0.65]	5,46,868
06-Jul-2022	₹43.25	₹43.95	₹42.40	₹42.65	-1.39% [-₹0.60]	5,43,793
05-Jul-2022	₹43.45	₹44.40	₹43.05	₹43.25	0.46% [₹0.20]	5,66,513
04-Jul-2022	₹43.60	₹43.95	₹42.70	₹43.05	-1.37% [-₹0.60]	4,39,400
01-Jul-2022	₹42.60	₹45.10	₹42.10	₹43.65	2.71% [₹1.15]	8,75,485
30-Jun-2022	₹44.05	₹44.90	₹42.20	₹42.50	-2.75% [-₹1.20]	4,90,670
29-Jun-2022	₹43.85	₹44.60	₹42.55	₹43.70	-1.02% [-₹0.45]	4,18,928
28-Jun-2022	₹43.60	₹45.00	₹43.55	₹44.15	0.11% [₹0.05]	6,44,723
27-Jun-2022	₹43.30	₹45.25	₹42.50	₹44.10	4.63% [₹1.95]	12,70,015
24-Jun-2022	₹42.85	₹43.45	₹41.80	₹42.15	-0.59% [-₹0.25]	7,49,472
22-Jun-2022	₹41.60	₹41.80	₹40.65	₹40.75	-2.63% [-₹1.10]	4,88,346
21-Jun-2022	₹40.60	₹42.35	₹40.15	₹41.85	6.08% [₹2.40]	10,53,579
20-Jun-2022	₹43.40	₹43.85	₹38.50	₹39.45	-8.89% [-₹3.85]	14,09,874
17-Jun-2022	₹43.00	₹43.80	₹41.10	₹43.30	0.58% [₹0.25]	13,98,776
16-Jun-2022	₹46.10	₹46.60	₹42.90	₹43.05	-5.18% [-₹2.35]	12,69,787
15-Jun-2022	₹47.20	₹47.20	₹45.10	₹45.40	-2.16% [-₹1.00]	8,58,580
14-Jun-2022	₹46.00	₹48.55	₹46.00	₹46.40	-0.96% [-₹0.45]	9,78,623
13-Jun-2022	₹49.00	₹49.00	₹46.50	₹46.85	-6.11% [-₹3.05]	10,40,348
10-Jun-2022	₹49.80	₹51.70	₹49.00	₹49.90	-1.58% [-₹0.80]	14,93,118
09-Jun-2022	₹50.70	₹52.85	₹50.10	₹50.70	-1.07% [-₹0.55]	15,76,034
08-Jun-2022	₹54.40	₹54.40	₹51.00	₹51.25	-3.67% [-₹1.95]	29,56,590
07-Jun-2022	₹48.45	₹54.70	₹47.70	₹53.20	10.37% [₹5.00]	76,72,857
06-Jun-2022	₹49.50	₹50.10	₹47.60	₹48.20	-1.83% [-₹0.90]	10,68,042
03-Jun-2022	₹50.95	₹52.40	₹49.00	₹49.10	-1.31% [-₹0.65]	34,38,359
02-Jun-2022	₹45.30	₹49.75	₹44.70	₹49.75	9.94% [₹4.50]	52,00,556
01-Jun-2022	₹46.10	₹46.10	₹44.50	₹45.25	0.67% [₹0.30]	6,68,861
31-May-2022	₹45.65	₹46.90	₹44.55	₹44.95	3.45% [₹1.50]	13,77,593
30-May-2022	₹42.50	₹44.25	₹41.60	₹43.45	3.58% [₹1.50]	18,41,565
27-May-2022	₹42.30	₹43.00	₹41.55	₹41.95	0.24% [₹0.10]	7,48,197
26-May-2022	₹42.20	₹43.50	₹41.05	₹41.85	-0.71% [-₹0.30]	7,41,300
25-May-2022	₹43.00	₹45.60	₹41.90	₹42.15	-1.52% [-₹0.65]	12,66,704
24-May-2022	₹42.80	₹44.60	₹42.45	₹42.80	-0.81% [-₹0.35]	5,18,376
23-May-2022	₹44.35	₹44.35	₹42.75	₹43.15	-1.26% [-₹0.55]	5,79,028
20-May-2022	₹42.90	₹44.75	₹42.80	₹43.70	4.05% [₹1.70]	5,44,341
19-May-2022	₹42.80	₹42.80	₹41.75	₹42.00	-4.00% [-₹1.75]	5,12,724
18-May-2022	₹44.00	₹45.40	₹43.35	₹43.75	-0.11% [-₹0.05]	11,24,887
17-May-2022	₹43.80	₹44.20	₹42.40	₹43.80	3.42% [₹1.45]	8,10,507
16-May-2022	₹43.50	₹45.00	₹41.00	₹42.35	-1.85% [-₹0.80]	13,04,218
13-May-2022	₹42.00	₹43.80	₹41.50	₹43.15	5.76% [₹2.35]	12,01,223
12-May-2022	₹43.10	₹43.10	₹40.55	₹40.80	-5.34% [-₹2.30]	13,23,767
11-May-2022	₹45.15	₹45.50	₹42.00	₹43.10	-4.43% [-₹2.00]	15,49,281
10-May-2022	₹45.20	₹47.40	₹44.65	₹45.10	0.00% [₹0.00]	11,12,993
09-May-2022	₹46.00	₹46.55	₹44.35	₹45.10	-4.04% [-₹1.90]	11,65,073
06-May-2022	₹48.00	₹48.55	₹46.40	₹47.00	-3.09% [-₹1.50]	11,55,362
05-May-2022	₹49.90	₹50.55	₹48.00	₹48.50	-1.42% [-₹0.70]	15,94,110
04-May-2022	₹47.20	₹51.40	₹46.90	₹49.20	5.24% [₹2.45]	30,07,015
02-May-2022	₹47.50	₹47.55	₹45.30	₹46.75	-2.09% [-₹1.00]	16,52,871
29-Apr-2022	₹50.25	₹50.45	₹47.50	₹47.75	-4.60% [-₹2.30]	19,79,763
28-Apr-2022	₹52.50	₹52.80	₹49.65	₹50.05	-3.75% [-₹1.95]	15,00,617
27-Apr-2022	₹51.60	₹53.40	₹51.00	₹52.00	-0.48% [-₹0.25]	11,83,551
26-Apr-2022	₹52.65	₹53.25	₹51.65	₹52.25	0.19% [₹0.10]	7,08,701
25-Apr-2022	₹53.50	₹53.55	₹51.75	₹52.15	-3.25% [-₹1.75]	10,40,527
22-Apr-2022	₹54.20	₹55.50	₹53.35	₹53.90	-0.74% [-₹0.40]	12,38,882
21-Apr-2022	₹53.85	₹54.90	₹53.00	₹54.30	3.04% [₹1.60]	11,43,989
20-Apr-2022	₹53.25	₹54.20	₹52.20	₹52.70	-0.38% [-₹0.20]	13,39,964
19-Apr-2022	₹54.65	₹55.00	₹52.00	₹52.90	-2.31% [-₹1.25]	11,89,295
18-Apr-2022	₹54.80	₹54.80	₹53.70	₹54.15	-1.81% [-₹1.00]	13,45,043
13-Apr-2022	₹55.75	₹56.60	₹54.30	₹55.15	0.46% [₹0.25]	10,42,061
12-Apr-2022	₹55.05	₹55.95	₹54.50	₹54.90	-1.26% [-₹0.70]	10,76,922
11-Apr-2022	₹56.00	₹57.25	₹54.90	₹55.60	-0.36% [-₹0.20]	50,29,939
08-Apr-2022	₹55.90	₹56.35	₹55.10	₹55.80	0.63% [₹0.35]	15,61,720
07-Apr-2022	₹55.10	₹57.50	₹53.65	₹55.45	-6.96% [-₹4.15]	73,05,773
06-Apr-2022	₹59.70	₹60.85	₹58.80	₹59.60	-0.91% [-₹0.55]	23,38,068
05-Apr-2022	₹59.50	₹61.65	₹58.60	₹60.15	2.21% [₹1.30]	57,66,065
04-Apr-2022	₹57.35	₹59.45	₹57.00	₹58.85	3.70% [₹2.10]	34,73,890
01-Apr-2022	₹55.35	₹58.75	₹55.00	₹56.75	3.94% [₹2.15]	34,93,526
31-Mar-2022	₹56.40	₹56.70	₹53.70	₹54.60	-2.24% [-₹1.25]	23,51,609
30-Mar-2022	₹55.80	₹58.00	₹55.05	₹55.85	2.57% [₹1.40]	32,57,144
29-Mar-2022	₹56.00	₹57.30	₹53.90	₹54.45	-2.59% [-₹1.45]	41,34,854
28-Mar-2022	₹58.00	₹58.30	₹55.35	₹55.90	-2.61% [-₹1.50]	20,43,284
25-Mar-2022	₹58.15	₹58.90	₹56.95	₹57.40	-0.78% [-₹0.45]	10,65,977
24-Mar-2022	₹59.50	₹59.60	₹56.65	₹57.85	-3.10% [-₹1.85]	18,36,482
23-Mar-2022	₹59.35	₹62.25	₹59.00	₹59.70	1.02% [₹0.60]	31,20,904
22-Mar-2022	₹59.00	₹59.40	₹58.05	₹59.10	0.51% [₹0.30]	9,36,213
21-Mar-2022	₹58.70	₹60.50	₹58.00	₹58.80	1.20% [₹0.70]	22,83,884
17-Mar-2022	₹58.25	₹59.30	₹57.90	₹58.10	1.22% [₹0.70]	12,52,840
16-Mar-2022	₹57.80	₹57.90	₹56.80	₹57.40	1.41% [₹0.80]	8,94,062
15-Mar-2022	₹56.90	₹59.35	₹56.25	₹56.60	-0.88% [-₹0.50]	18,50,434
14-Mar-2022	₹58.30	₹58.35	₹56.60	₹57.10	-1.21% [-₹0.70]	17,18,940
11-Mar-2022	₹59.50	₹59.50	₹57.35	₹57.80	-1.03% [-₹0.60]	15,65,395
10-Mar-2022	₹61.00	₹62.20	₹57.00	₹58.40	-1.85% [-₹1.10]	43,46,321
09-Mar-2022	₹54.85	₹59.75	₹54.70	₹59.50	9.48% [₹5.15]	64,54,313
08-Mar-2022	₹52.55	₹54.75	₹52.35	₹54.35	3.82% [₹2.00]	19,03,098
04-Mar-2022	₹55.25	₹56.40	₹54.45	₹54.75	-3.35% [-₹1.90]	26,10,427
03-Mar-2022	₹57.65	₹58.90	₹56.10	₹56.65	-0.26% [-₹0.15]	16,73,491
02-Mar-2022	₹56.00	₹57.75	₹55.55	₹56.80	0.26% [₹0.15]	17,54,243
28-Feb-2022	₹55.00	₹58.00	₹54.75	₹56.65	-0.09% [-₹0.05]	22,63,743
25-Feb-2022	₹56.10	₹58.00	₹55.00	₹56.70	5.19% [₹2.80]	30,81,010
24-Feb-2022	₹56.10	₹58.00	₹53.80	₹53.90	-9.79% [-₹5.85]	49,64,256
23-Feb-2022	₹61.45	₹62.00	₹59.50	₹59.75	0.93% [₹0.55]	19,62,367
22-Feb-2022	₹55.00	₹62.65	₹54.15	₹59.20	1.54% [₹0.90]	51,54,682
21-Feb-2022	₹61.90	₹61.90	₹57.65	₹58.30	-6.04% [-₹3.75]	29,65,690
18-Feb-2022	₹62.50	₹66.45	₹61.40	₹62.05	-3.50% [-₹2.25]	27,05,564
17-Feb-2022	₹68.80	₹69.40	₹63.75	₹64.30	-3.89% [-₹2.60]	64,69,935
16-Feb-2022	₹63.40	₹66.95	₹62.75	₹66.90	9.85% [₹6.00]	85,06,936
15-Feb-2022	₹59.00	₹60.90	₹58.05	₹60.90	9.93% [₹5.50]	62,30,036
14-Feb-2022	₹59.00	₹59.50	₹54.95	₹55.40	-8.58% [-₹5.20]	31,71,812
11-Feb-2022	₹59.60	₹62.50	₹59.05	₹60.60	0.33% [₹0.20]	24,54,097
10-Feb-2022	₹62.20	₹62.45	₹59.70	₹60.40	-2.03% [-₹1.25]	30,49,741
09-Feb-2022	₹63.00	₹64.70	₹61.00	₹61.65	-1.60% [-₹1.00]	19,76,772
08-Feb-2022	₹63.40	₹66.00	₹62.00	₹62.65	-1.88% [-₹1.20]	23,16,331
07-Feb-2022	₹66.70	₹67.00	₹63.60	₹63.85	-4.27% [-₹2.85]	24,10,439
04-Feb-2022	₹68.90	₹68.90	₹65.60	₹66.70	-2.27% [-₹1.55]	23,10,577
03-Feb-2022	₹67.50	₹70.85	₹67.00	₹68.25	1.71% [₹1.15]	47,66,576
02-Feb-2022	₹68.50	₹69.35	₹66.90	₹67.10	-1.90% [-₹1.30]	28,67,890
01-Feb-2022	₹67.00	₹69.65	₹65.05	₹68.40	2.78% [₹1.85]	49,53,030
31-Jan-2022	₹72.00	₹72.70	₹65.70	₹66.55	-5.67% [-₹4.00]	65,12,562
28-Jan-2022	₹75.05	₹77.50	₹70.05	₹70.55	-5.30% [-₹3.95]	88,73,841
27-Jan-2022	₹71.00	₹78.70	₹69.50	₹74.50	1.50% [₹1.10]	1,22,26,349
25-Jan-2022	₹64.90	₹74.75	₹63.25	₹73.40	6.22% [₹4.30]	1,68,16,680
24-Jan-2022	₹77.15	₹77.25	₹69.10	₹69.10	-9.97% [-₹7.65]	1,21,40,882
21-Jan-2022	₹81.40	₹86.80	₹73.30	₹76.75	-4.54% [-₹3.65]	3,74,30,572
20-Jan-2022	₹73.95	₹80.40	₹73.45	₹80.40	9.99% [₹7.30]	2,80,21,395
19-Jan-2022	₹66.55	₹73.20	₹65.00	₹73.10	9.84% [₹6.55]	1,87,64,739
18-Jan-2022	₹71.00	₹73.70	₹66.00	₹66.55	-4.93% [-₹3.45]	1,52,02,240
17-Jan-2022	₹67.40	₹71.80	₹61.60	₹70.00	7.20% [₹4.70]	5,40,63,176
14-Jan-2022	₹54.90	₹65.30	₹54.50	₹65.30	19.93% [₹10.85]	2,43,50,638
13-Jan-2022	₹55.85	₹55.90	₹53.25	₹54.45	-2.51% [-₹1.40]	78,24,193
12-Jan-2022	₹55.00	₹59.50	₹52.40	₹55.85	7.92% [₹4.10]	3,43,57,185
11-Jan-2022	₹43.70	₹51.75	₹43.60	₹51.75	19.93% [₹8.60]	2,13,20,831
10-Jan-2022	₹42.75	₹44.00	₹42.40	₹43.15	2.13% [₹0.90]	39,91,117
07-Jan-2022	₹43.50	₹43.60	₹42.00	₹42.25	-1.97% [-₹0.85]	16,01,796
06-Jan-2022	₹42.00	₹43.95	₹41.75	₹43.10	1.53% [₹0.65]	24,88,105
05-Jan-2022	₹43.45	₹43.80	₹42.10	₹42.45	-2.30% [-₹1.00]	15,59,148
04-Jan-2022	₹43.20	₹45.70	₹42.60	₹43.45	1.16% [₹0.50]	47,81,951
03-Jan-2022	₹43.00	₹44.00	₹42.40	₹42.95	0.59% [₹0.25]	21,33,695
31-Dec-2021	₹42.55	₹43.85	₹42.30	₹42.70	0.95% [₹0.40]	13,44,183
30-Dec-2021	₹42.80	₹44.10	₹42.05	₹42.30	-1.17% [-₹0.50]	20,37,717
29-Dec-2021	₹43.50	₹44.70	₹42.45	₹42.80	-1.04% [-₹0.45]	15,69,720
28-Dec-2021	₹42.00	₹44.50	₹41.70	₹43.25	3.47% [₹1.45]	31,76,208
27-Dec-2021	₹43.10	₹43.15	₹40.55	₹41.80	-3.02% [-₹1.30]	24,28,576
24-Dec-2021	₹44.40	₹44.45	₹42.90	₹43.10	-3.58% [-₹1.60]	15,92,824
23-Dec-2021	₹42.90	₹46.10	₹42.55	₹44.70	4.81% [₹2.05]	54,36,937
22-Dec-2021	₹41.70	₹43.30	₹41.70	₹42.65	3.14% [₹1.30]	16,53,424
21-Dec-2021	₹41.70	₹43.05	₹40.60	₹41.35	0.73% [₹0.30]	21,39,382
20-Dec-2021	₹42.80	₹42.80	₹39.45	₹41.05	-5.85% [-₹2.55]	30,47,634
17-Dec-2021	₹44.30	₹45.55	₹42.50	₹43.60	-2.13% [-₹0.95]	23,71,114
16-Dec-2021	₹47.60	₹48.40	₹44.25	₹44.55	-5.71% [-₹2.70]	31,64,063
15-Dec-2021	₹47.80	₹49.60	₹46.75	₹47.25	0.53% [₹0.25]	39,09,521
14-Dec-2021	₹46.00	₹49.80	₹45.40	₹47.00	1.29% [₹0.60]	48,86,072
13-Dec-2021	₹53.25	₹54.75	₹45.15	₹46.40	-6.55% [-₹3.25]	1,24,79,745
10-Dec-2021	₹41.45	₹49.65	₹40.65	₹49.65	19.93% [₹8.25]	1,22,58,320
09-Dec-2021	₹42.10	₹42.65	₹40.80	₹41.40	-2.01% [-₹0.85]	17,40,482
08-Dec-2021	₹40.40	₹43.30	₹40.15	₹42.25	5.76% [₹2.30]	45,46,823
07-Dec-2021	₹37.95	₹41.40	₹37.40	₹39.95	8.27% [₹3.05]	36,37,034
06-Dec-2021	₹38.00	₹38.10	₹36.75	₹36.90	-3.02% [-₹1.15]	8,20,879
03-Dec-2021	₹37.80	₹40.30	₹37.05	₹38.05	1.87% [₹0.70]	18,92,833
02-Dec-2021	₹37.90	₹38.20	₹36.60	₹37.35	0.27% [₹0.10]	9,42,470
01-Dec-2021	₹36.80	₹37.90	₹36.30	₹37.25	1.92% [₹0.70]	8,83,174