Colgate Palmolive (India) Limited [COLPAL]

Fast Moving Consumer Goods

31-Mar-2023

Open : ₹1,505.55

High : ₹1,509.95

Low : ₹1,493.10

Close : ₹1,507.35
0.80% [₹11.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	1502.31	Buy
Simple Moving Average (21)	1499.39	Buy
Simple Moving Average (25)	1493.56	Buy
Simple Moving Average (50)	1478.32	Buy
Simple Moving Average (100)	1524.23	Sell
Simple Moving Average (200)	1548.91	Sell

Name	Value	Action
Exponential Moving Average (9)	1501.17	Buy
Exponential Moving Average (21)	1495.70	Buy
Exponential Moving Average (25)	1494.30	Buy
Exponential Moving Average (50)	1496.10	Buy
Exponential Moving Average (100)	1513.48	Sell
Exponential Moving Average (200)	1522.00	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	1516.62	-	-
R3	1530.68	1520.32	1511.98	1532.63	-
R2	1520.32	1513.88	1510.44	1521.29	-
R1	1513.83	1509.90	1508.89	1515.78	1517.08
P	1503.47	1503.47	1503.47	1504.44	1505.09
S1	1496.98	1497.03	1505.81	1498.92	1500.23
S2	1486.62	1493.05	1504.26	1521.29	-
S3	1480.13	1486.62	1502.72	1482.07	-
S4	-	-	1498.08	-	-

Chart Patterns

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

Indices

NIFTY FMCG

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹1,505.55	₹1,509.95	₹1,493.10	₹1,507.35	0.80% [₹11.90]	1,81,517
29-Mar-2023	₹1,496.95	₹1,513.35	₹1,490.10	₹1,495.45	-0.17% [-₹2.50]	2,57,945
28-Mar-2023	₹1,500.10	₹1,506.05	₹1,493.50	₹1,497.95	-0.17% [-₹2.50]	1,52,380
27-Mar-2023	₹1,504.95	₹1,511.95	₹1,490.10	₹1,500.45	-0.03% [-₹0.50]	1,90,364
24-Mar-2023	₹1,525.00	₹1,528.90	₹1,496.55	₹1,500.95	-1.31% [-₹19.95]	2,34,341
23-Mar-2023	₹1,503.10	₹1,522.90	₹1,498.50	₹1,520.90	1.09% [₹16.40]	3,05,431
22-Mar-2023	₹1,499.50	₹1,507.45	₹1,496.10	₹1,504.50	0.57% [₹8.60]	1,14,909
21-Mar-2023	₹1,501.45	₹1,502.90	₹1,489.40	₹1,495.90	-0.09% [-₹1.40]	2,57,004
20-Mar-2023	₹1,481.00	₹1,510.00	₹1,481.00	₹1,497.30	0.64% [₹9.45]	3,28,497
17-Mar-2023	₹1,494.70	₹1,501.60	₹1,482.35	₹1,487.85	-0.82% [-₹12.30]	4,76,167
16-Mar-2023	₹1,500.00	₹1,507.95	₹1,486.55	₹1,500.15	0.11% [₹1.65]	3,13,224
15-Mar-2023	₹1,500.40	₹1,502.80	₹1,478.55	₹1,498.50	-0.13% [-₹1.95]	2,76,294
14-Mar-2023	₹1,502.05	₹1,507.50	₹1,487.95	₹1,500.45	-0.11% [-₹1.60]	2,25,291
13-Mar-2023	₹1,496.10	₹1,509.80	₹1,483.50	₹1,502.05	0.33% [₹4.95]	2,13,854
10-Mar-2023	₹1,480.90	₹1,501.20	₹1,478.10	₹1,497.10	0.55% [₹8.25]	89,786
09-Mar-2023	₹1,502.05	₹1,504.35	₹1,485.25	₹1,488.85	-0.87% [-₹13.00]	3,97,299
08-Mar-2023	₹1,500.00	₹1,508.60	₹1,488.40	₹1,501.85	-0.45% [-₹6.75]	3,23,768
06-Mar-2023	₹1,505.00	₹1,513.25	₹1,493.35	₹1,508.60	0.51% [₹7.70]	3,35,452
03-Mar-2023	₹1,500.00	₹1,508.50	₹1,478.20	₹1,500.90	0.22% [₹3.25]	4,15,588
02-Mar-2023	₹1,476.50	₹1,499.90	₹1,476.50	₹1,497.65	1.02% [₹15.15]	3,04,127
01-Mar-2023	₹1,479.00	₹1,486.90	₹1,472.25	₹1,482.50	0.61% [₹9.00]	2,54,165
28-Feb-2023	₹1,460.00	₹1,482.00	₹1,454.05	₹1,473.50	0.95% [₹13.80]	8,85,560
27-Feb-2023	₹1,460.00	₹1,466.25	₹1,446.10	₹1,459.70	-0.33% [-₹4.85]	2,24,285
24-Feb-2023	₹1,454.05	₹1,467.70	₹1,454.05	₹1,464.55	0.72% [₹10.50]	3,21,998
23-Feb-2023	₹1,460.00	₹1,463.00	₹1,447.00	₹1,454.05	-0.24% [-₹3.50]	3,02,216
22-Feb-2023	₹1,457.00	₹1,459.65	₹1,443.20	₹1,457.55	-0.04% [-₹0.60]	2,29,296
21-Feb-2023	₹1,464.70	₹1,464.70	₹1,447.05	₹1,458.15	0.13% [₹1.95]	1,86,405
20-Feb-2023	₹1,458.00	₹1,462.45	₹1,448.70	₹1,456.20	0.07% [₹1.05]	1,66,350
17-Feb-2023	₹1,451.15	₹1,460.00	₹1,441.35	₹1,455.15	0.40% [₹5.85]	1,77,938
16-Feb-2023	₹1,462.70	₹1,462.70	₹1,445.20	₹1,449.30	-0.64% [-₹9.35]	90,494
15-Feb-2023	₹1,442.65	₹1,460.15	₹1,438.00	₹1,458.65	1.11% [₹16.00]	1,10,458
14-Feb-2023	₹1,455.00	₹1,461.85	₹1,440.10	₹1,442.65	-0.77% [-₹11.25]	1,81,222
13-Feb-2023	₹1,465.00	₹1,471.80	₹1,450.00	₹1,453.90	-0.89% [-₹13.05]	91,760
10-Feb-2023	₹1,465.00	₹1,471.90	₹1,459.75	₹1,466.95	-0.01% [-₹0.20]	1,36,141
09-Feb-2023	₹1,458.80	₹1,472.00	₹1,453.85	₹1,467.15	0.63% [₹9.15]	2,05,978
08-Feb-2023	₹1,470.00	₹1,471.10	₹1,450.15	₹1,458.00	-0.75% [-₹11.00]	2,84,348
07-Feb-2023	₹1,454.00	₹1,471.50	₹1,450.05	₹1,469.00	1.07% [₹15.50]	3,07,007
06-Feb-2023	₹1,461.15	₹1,463.05	₹1,445.70	₹1,453.50	-0.52% [-₹7.65]	1,49,209
03-Feb-2023	₹1,465.75	₹1,467.95	₹1,448.75	₹1,461.15	-0.02% [-₹0.30]	3,70,373
02-Feb-2023	₹1,452.50	₹1,475.85	₹1,447.45	₹1,461.45	0.61% [₹8.90]	5,08,244
01-Feb-2023	₹1,460.00	₹1,470.00	₹1,436.10	₹1,452.55	-0.03% [-₹0.50]	5,62,867
31-Jan-2023	₹1,456.45	₹1,459.90	₹1,436.75	₹1,453.05	0.17% [₹2.40]	4,92,244
30-Jan-2023	₹1,448.00	₹1,456.85	₹1,434.60	₹1,450.65	0.26% [₹3.75]	3,72,756
27-Jan-2023	₹1,456.00	₹1,470.85	₹1,438.50	₹1,446.90	-0.30% [-₹4.30]	6,78,893
25-Jan-2023	₹1,456.00	₹1,468.40	₹1,446.00	₹1,451.20	-0.55% [-₹8.05]	6,22,544
24-Jan-2023	₹1,492.25	₹1,495.90	₹1,455.60	₹1,459.25	-2.11% [-₹31.45]	6,31,318
23-Jan-2023	₹1,500.10	₹1,501.95	₹1,479.95	₹1,490.70	-0.62% [-₹9.35]	3,33,704
20-Jan-2023	₹1,504.00	₹1,507.15	₹1,491.85	₹1,500.05	-0.01% [-₹0.10]	2,18,837
19-Jan-2023	₹1,504.00	₹1,513.00	₹1,489.25	₹1,500.15	-0.26% [-₹3.85]	1,86,679
18-Jan-2023	₹1,502.00	₹1,507.70	₹1,492.15	₹1,504.00	0.27% [₹4.05]	2,05,821
17-Jan-2023	₹1,500.00	₹1,506.95	₹1,484.60	₹1,499.95	0.18% [₹2.70]	4,50,363
16-Jan-2023	₹1,485.95	₹1,500.00	₹1,481.25	₹1,497.25	0.87% [₹12.95]	3,43,090
13-Jan-2023	₹1,493.85	₹1,494.20	₹1,477.60	₹1,484.30	-0.14% [-₹2.10]	1,68,150
12-Jan-2023	₹1,490.00	₹1,496.45	₹1,479.00	₹1,486.40	-0.19% [-₹2.90]	2,17,182
11-Jan-2023	₹1,505.50	₹1,505.50	₹1,484.00	₹1,489.30	-0.70% [-₹10.55]	2,69,902
10-Jan-2023	₹1,537.95	₹1,538.95	₹1,497.10	₹1,499.85	-2.28% [-₹35.05]	5,03,968
09-Jan-2023	₹1,524.00	₹1,537.95	₹1,520.25	₹1,534.90	1.20% [₹18.20]	2,03,041
06-Jan-2023	₹1,520.50	₹1,535.05	₹1,513.00	₹1,516.70	-0.54% [-₹8.25]	1,74,194
05-Jan-2023	₹1,512.95	₹1,538.00	₹1,512.95	₹1,524.95	0.83% [₹12.50]	4,12,526
04-Jan-2023	₹1,518.90	₹1,527.45	₹1,509.40	₹1,512.45	-0.32% [-₹4.90]	2,34,052
03-Jan-2023	₹1,524.00	₹1,527.00	₹1,510.15	₹1,517.35	-0.18% [-₹2.80]	2,03,514
02-Jan-2023	₹1,538.00	₹1,543.10	₹1,512.95	₹1,520.15	-1.05% [-₹16.15]	2,67,873
30-Dec-2022	₹1,548.45	₹1,555.45	₹1,532.05	₹1,536.30	-0.58% [-₹8.90]	1,80,434
29-Dec-2022	₹1,561.50	₹1,569.85	₹1,540.25	₹1,545.20	-1.02% [-₹16.00]	3,49,612
28-Dec-2022	₹1,568.65	₹1,575.45	₹1,558.00	₹1,561.20	-0.47% [-₹7.45]	2,07,700
27-Dec-2022	₹1,572.95	₹1,587.95	₹1,566.00	₹1,568.65	0.18% [₹2.85]	2,21,619
26-Dec-2022	₹1,565.05	₹1,573.15	₹1,557.60	₹1,565.80	-0.11% [-₹1.80]	1,45,924
23-Dec-2022	₹1,580.00	₹1,589.90	₹1,564.00	₹1,567.60	-1.17% [-₹18.50]	3,96,239
22-Dec-2022	₹1,577.50	₹1,592.25	₹1,575.55	₹1,586.10	0.64% [₹10.10]	3,71,317
21-Dec-2022	₹1,600.00	₹1,610.70	₹1,573.10	₹1,576.00	-1.32% [-₹21.15]	3,00,959
20-Dec-2022	₹1,593.00	₹1,601.75	₹1,585.05	₹1,597.15	-0.26% [-₹4.10]	1,89,010
19-Dec-2022	₹1,582.00	₹1,604.00	₹1,581.85	₹1,601.25	1.23% [₹19.45]	5,93,544
16-Dec-2022	₹1,558.95	₹1,584.90	₹1,542.60	₹1,581.80	1.47% [₹22.85]	5,78,851
15-Dec-2022	₹1,573.85	₹1,579.50	₹1,557.00	₹1,558.95	-0.80% [-₹12.55]	3,99,638
14-Dec-2022	₹1,640.00	₹1,640.00	₹1,570.00	₹1,571.50	-4.30% [-₹70.60]	11,65,291
13-Dec-2022	₹1,648.50	₹1,650.95	₹1,632.45	₹1,642.10	-0.48% [-₹8.00]	1,55,708
12-Dec-2022	₹1,660.00	₹1,669.95	₹1,644.00	₹1,650.10	-0.41% [-₹6.85]	5,04,949
09-Dec-2022	₹1,640.20	₹1,660.00	₹1,638.00	₹1,656.95	1.23% [₹20.15]	4,76,636
08-Dec-2022	₹1,620.70	₹1,656.70	₹1,620.65	₹1,636.80	1.05% [₹16.95]	6,71,154
07-Dec-2022	₹1,589.50	₹1,623.00	₹1,584.95	₹1,619.85	2.11% [₹33.40]	3,63,949
06-Dec-2022	₹1,597.45	₹1,607.20	₹1,581.55	₹1,586.45	-0.74% [-₹11.80]	7,77,171
05-Dec-2022	₹1,628.75	₹1,629.15	₹1,594.85	₹1,598.25	-1.21% [-₹19.65]	4,48,032
02-Dec-2022	₹1,610.00	₹1,635.00	₹1,608.50	₹1,617.90	0.59% [₹9.45]	8,54,450
01-Dec-2022	₹1,643.00	₹1,643.00	₹1,604.00	₹1,608.45	-1.45% [-₹23.70]	3,79,505
30-Nov-2022	₹1,611.20	₹1,640.00	₹1,607.05	₹1,632.15	1.84% [₹29.55]	9,32,072
29-Nov-2022	₹1,580.00	₹1,615.00	₹1,579.05	₹1,602.60	1.48% [₹23.45]	4,54,895
28-Nov-2022	₹1,579.80	₹1,588.00	₹1,576.00	₹1,579.15	-0.05% [-₹0.85]	1,02,129
25-Nov-2022	₹1,582.50	₹1,584.05	₹1,575.10	₹1,580.00	-0.10% [-₹1.65]	1,22,058
24-Nov-2022	₹1,590.65	₹1,593.85	₹1,576.50	₹1,581.65	-0.44% [-₹7.05]	1,81,196
23-Nov-2022	₹1,580.65	₹1,599.50	₹1,574.60	₹1,588.70	0.58% [₹9.10]	1,37,359
22-Nov-2022	₹1,574.00	₹1,588.10	₹1,574.00	₹1,579.60	-0.08% [-₹1.25]	1,35,705
21-Nov-2022	₹1,579.85	₹1,592.20	₹1,572.00	₹1,580.85	-0.13% [-₹2.00]	2,45,084
18-Nov-2022	₹1,568.55	₹1,587.90	₹1,558.85	₹1,582.85	1.08% [₹16.85]	1,72,224
17-Nov-2022	₹1,564.85	₹1,573.50	₹1,558.10	₹1,566.00	0.04% [₹0.70]	78,780
14-Nov-2022	₹1,585.85	₹1,604.00	₹1,561.90	₹1,577.25	-0.54% [-₹8.60]	4,93,884
11-Nov-2022	₹1,605.00	₹1,608.50	₹1,582.50	₹1,585.85	-0.72% [-₹11.55]	2,20,500
10-Nov-2022	₹1,584.40	₹1,645.00	₹1,584.40	₹1,597.40	0.82% [₹13.00]	7,45,912
09-Nov-2022	₹1,598.00	₹1,615.85	₹1,578.60	₹1,584.40	-0.22% [-₹3.45]	3,16,319
07-Nov-2022	₹1,590.90	₹1,599.40	₹1,582.35	₹1,587.85	0.31% [₹4.90]	3,15,410
04-Nov-2022	₹1,593.00	₹1,606.35	₹1,573.60	₹1,582.95	-0.39% [-₹6.15]	2,78,089
03-Nov-2022	₹1,606.00	₹1,623.95	₹1,583.80	₹1,589.10	-1.60% [-₹25.90]	2,40,224
31-Oct-2022	₹1,621.20	₹1,646.90	₹1,618.10	₹1,631.75	0.45% [₹7.25]	2,85,630
27-Oct-2022	₹1,627.15	₹1,627.70	₹1,602.95	₹1,620.00	0.21% [₹3.40]	5,14,305
25-Oct-2022	₹1,600.00	₹1,620.00	₹1,593.10	₹1,616.60	1.31% [₹20.85]	2,60,588
24-Oct-2022	₹1,597.50	₹1,605.00	₹1,584.80	₹1,595.75	0.56% [₹8.90]	23,704
20-Oct-2022	₹1,578.00	₹1,611.80	₹1,567.55	₹1,605.05	1.74% [₹27.40]	5,80,006
19-Oct-2022	₹1,586.70	₹1,586.70	₹1,566.50	₹1,577.65	-0.07% [-₹1.15]	1,32,719
18-Oct-2022	₹1,575.65	₹1,588.00	₹1,570.15	₹1,578.80	0.54% [₹8.50]	1,35,038
17-Oct-2022	₹1,552.75	₹1,589.20	₹1,547.55	₹1,570.30	1.13% [₹17.55]	1,28,056
14-Oct-2022	₹1,568.00	₹1,568.00	₹1,549.00	₹1,552.75	-0.08% [-₹1.20]	1,24,400
13-Oct-2022	₹1,571.40	₹1,577.15	₹1,547.15	₹1,553.95	-1.26% [-₹19.80]	85,646
12-Oct-2022	₹1,537.20	₹1,578.90	₹1,532.25	₹1,573.75	2.38% [₹36.55]	1,47,412
11-Oct-2022	₹1,583.00	₹1,585.00	₹1,532.00	₹1,537.20	-2.89% [-₹45.75]	2,44,141
10-Oct-2022	₹1,557.00	₹1,587.00	₹1,557.00	₹1,582.95	0.11% [₹1.75]	1,52,612
07-Oct-2022	₹1,571.50	₹1,594.20	₹1,557.00	₹1,581.20	0.63% [₹9.85]	3,46,498
06-Oct-2022	₹1,608.65	₹1,617.45	₹1,568.05	₹1,571.35	-1.83% [-₹29.25]	2,76,218
04-Oct-2022	₹1,597.00	₹1,625.00	₹1,583.80	₹1,600.60	1.34% [₹21.15]	2,68,268
03-Oct-2022	₹1,626.55	₹1,639.00	₹1,576.30	₹1,579.45	-3.07% [-₹49.95]	1,48,768
30-Sep-2022	₹1,601.00	₹1,636.00	₹1,593.65	₹1,629.40	1.53% [₹24.50]	3,37,416
29-Sep-2022	₹1,593.10	₹1,610.95	₹1,577.05	₹1,604.90	1.25% [₹19.75]	2,51,687
28-Sep-2022	₹1,570.00	₹1,597.80	₹1,563.90	₹1,585.15	0.64% [₹10.05]	1,69,232
26-Sep-2022	₹1,553.00	₹1,589.10	₹1,553.00	₹1,563.40	-0.93% [-₹14.70]	2,54,530
23-Sep-2022	₹1,599.00	₹1,599.00	₹1,564.30	₹1,578.10	-1.07% [-₹17.05]	2,12,676
22-Sep-2022	₹1,594.50	₹1,611.00	₹1,581.40	₹1,595.15	-0.32% [-₹5.10]	1,65,969
21-Sep-2022	₹1,593.95	₹1,624.40	₹1,577.00	₹1,600.25	0.40% [₹6.30]	2,60,088
20-Sep-2022	₹1,587.80	₹1,604.85	₹1,580.05	₹1,593.95	0.89% [₹14.05]	1,47,198
19-Sep-2022	₹1,568.10	₹1,586.30	₹1,557.50	₹1,579.90	1.07% [₹16.65]	1,73,971
16-Sep-2022	₹1,628.80	₹1,634.00	₹1,555.30	₹1,563.25	-4.17% [-₹68.10]	7,07,222
15-Sep-2022	₹1,629.00	₹1,647.75	₹1,625.00	₹1,631.35	0.30% [₹4.95]	2,11,936
14-Sep-2022	₹1,630.10	₹1,643.45	₹1,621.00	₹1,626.40	-1.06% [-₹17.40]	1,96,183
13-Sep-2022	₹1,633.90	₹1,653.00	₹1,628.00	₹1,643.80	0.79% [₹12.90]	2,16,817
12-Sep-2022	₹1,636.80	₹1,646.30	₹1,627.55	₹1,630.90	-0.24% [-₹3.95]	2,81,529
09-Sep-2022	₹1,659.00	₹1,659.00	₹1,630.00	₹1,634.85	-0.20% [-₹3.20]	1,77,891
08-Sep-2022	₹1,662.00	₹1,663.90	₹1,632.20	₹1,638.05	-1.12% [-₹18.50]	2,57,782
07-Sep-2022	₹1,632.80	₹1,668.00	₹1,627.05	₹1,656.55	1.53% [₹25.00]	2,17,834
06-Sep-2022	₹1,663.00	₹1,672.00	₹1,625.50	₹1,631.55	-1.67% [-₹27.65]	3,33,950
05-Sep-2022	₹1,671.40	₹1,675.00	₹1,655.10	₹1,659.20	-0.98% [-₹16.40]	2,11,847
02-Sep-2022	₹1,683.00	₹1,695.95	₹1,670.80	₹1,675.60	-0.16% [-₹2.65]	2,91,504
01-Sep-2022	₹1,653.05	₹1,684.20	₹1,653.05	₹1,678.25	0.20% [₹3.30]	3,74,367
30-Aug-2022	₹1,641.60	₹1,679.90	₹1,635.00	₹1,674.95	2.76% [₹44.95]	8,21,116
29-Aug-2022	₹1,560.00	₹1,644.00	₹1,551.25	₹1,630.00	3.74% [₹58.75]	19,82,748
26-Aug-2022	₹1,581.00	₹1,585.00	₹1,565.10	₹1,571.25	0.05% [₹0.75]	2,04,207
25-Aug-2022	₹1,589.10	₹1,598.30	₹1,565.80	₹1,570.50	-1.14% [-₹18.05]	2,98,780
24-Aug-2022	₹1,590.00	₹1,605.15	₹1,578.55	₹1,588.55	-0.11% [-₹1.70]	2,87,961
23-Aug-2022	₹1,590.00	₹1,601.00	₹1,581.15	₹1,590.25	0.08% [₹1.20]	4,60,248
22-Aug-2022	₹1,566.00	₹1,596.00	₹1,547.05	₹1,589.05	1.39% [₹21.85]	5,38,036
19-Aug-2022	₹1,566.00	₹1,582.20	₹1,553.55	₹1,567.20	0.07% [₹1.10]	2,20,325
18-Aug-2022	₹1,568.00	₹1,574.00	₹1,556.35	₹1,566.10	-0.07% [-₹1.05]	1,37,660
17-Aug-2022	₹1,575.00	₹1,580.00	₹1,564.25	₹1,567.15	-0.02% [-₹0.35]	1,80,167
16-Aug-2022	₹1,563.50	₹1,579.95	₹1,555.85	₹1,567.50	0.35% [₹5.40]	2,10,978
12-Aug-2022	₹1,575.95	₹1,584.95	₹1,560.00	₹1,562.10	-0.88% [-₹13.85]	2,10,455
11-Aug-2022	₹1,587.90	₹1,599.90	₹1,568.15	₹1,575.95	-0.61% [-₹9.75]	1,64,061
10-Aug-2022	₹1,603.80	₹1,624.25	₹1,575.00	₹1,585.70	-0.72% [-₹11.55]	1,81,950
05-Aug-2022	₹1,595.00	₹1,620.00	₹1,594.80	₹1,614.10	1.20% [₹19.10]	3,11,701
04-Aug-2022	₹1,590.80	₹1,609.95	₹1,584.00	₹1,595.00	0.34% [₹5.45]	3,01,517
03-Aug-2022	₹1,585.00	₹1,605.00	₹1,565.95	₹1,589.55	0.28% [₹4.50]	4,38,650
02-Aug-2022	₹1,575.00	₹1,590.75	₹1,570.00	₹1,585.05	0.63% [₹10.00]	1,19,022
01-Aug-2022	₹1,590.00	₹1,590.00	₹1,570.75	₹1,575.05	-0.72% [-₹11.50]	1,70,756
29-Jul-2022	₹1,555.00	₹1,593.00	₹1,546.35	₹1,586.55	2.43% [₹37.70]	2,97,072
28-Jul-2022	₹1,563.00	₹1,576.40	₹1,536.00	₹1,548.85	-0.96% [-₹15.05]	4,12,609
27-Jul-2022	₹1,528.00	₹1,571.00	₹1,516.40	₹1,563.90	1.98% [₹30.30]	7,90,501
26-Jul-2022	₹1,575.00	₹1,575.00	₹1,518.45	₹1,533.60	-2.01% [-₹31.50]	3,23,847
25-Jul-2022	₹1,610.00	₹1,615.00	₹1,553.90	₹1,565.10	-2.54% [-₹40.80]	4,47,129
22-Jul-2022	₹1,612.00	₹1,622.80	₹1,592.00	₹1,605.90	-0.03% [-₹0.45]	2,69,822
21-Jul-2022	₹1,579.80	₹1,610.00	₹1,577.40	₹1,606.35	2.07% [₹32.65]	4,87,017
20-Jul-2022	₹1,567.25	₹1,577.95	₹1,560.00	₹1,573.70	0.65% [₹10.20]	1,96,112
19-Jul-2022	₹1,551.00	₹1,567.35	₹1,542.00	₹1,563.50	0.68% [₹10.60]	1,36,459
18-Jul-2022	₹1,578.00	₹1,582.55	₹1,547.45	₹1,552.90	-1.09% [-₹17.10]	1,65,868
15-Jul-2022	₹1,568.90	₹1,574.40	₹1,558.65	₹1,570.00	0.29% [₹4.60]	1,03,944
14-Jul-2022	₹1,560.00	₹1,574.00	₹1,552.00	₹1,565.40	0.24% [₹3.75]	1,53,253
13-Jul-2022	₹1,540.85	₹1,572.50	₹1,539.95	₹1,561.65	1.60% [₹24.65]	3,61,447
12-Jul-2022	₹1,561.45	₹1,567.95	₹1,529.50	₹1,537.00	-1.57% [-₹24.45]	1,88,353
11-Jul-2022	₹1,571.75	₹1,571.75	₹1,551.10	₹1,561.45	-0.34% [-₹5.25]	2,60,824
08-Jul-2022	₹1,572.00	₹1,579.65	₹1,558.60	₹1,566.70	-0.21% [-₹3.30]	1,44,232
07-Jul-2022	₹1,580.00	₹1,585.95	₹1,561.00	₹1,570.00	0.05% [₹0.85]	3,01,996
06-Jul-2022	₹1,530.15	₹1,574.40	₹1,522.05	₹1,569.15	2.56% [₹39.10]	4,14,490
05-Jul-2022	₹1,525.65	₹1,537.00	₹1,521.25	₹1,530.05	0.56% [₹8.45]	2,45,311
04-Jul-2022	₹1,506.10	₹1,537.90	₹1,506.10	₹1,521.60	0.41% [₹6.20]	5,11,438
01-Jul-2022	₹1,488.80	₹1,520.00	₹1,484.35	₹1,515.40	1.92% [₹28.55]	4,37,561
30-Jun-2022	₹1,497.40	₹1,508.35	₹1,482.10	₹1,486.85	-0.35% [-₹5.15]	3,00,109
29-Jun-2022	₹1,505.00	₹1,511.95	₹1,486.00	₹1,492.00	-1.47% [-₹22.20]	2,47,598
28-Jun-2022	₹1,511.00	₹1,519.80	₹1,497.30	₹1,514.20	0.21% [₹3.20]	1,97,903
27-Jun-2022	₹1,518.40	₹1,525.35	₹1,507.00	₹1,511.00	-0.18% [-₹2.75]	1,94,633
24-Jun-2022	₹1,500.00	₹1,518.00	₹1,495.85	₹1,513.75	1.20% [₹17.90]	1,89,653
22-Jun-2022	₹1,498.00	₹1,516.50	₹1,480.30	₹1,488.70	-0.74% [-₹11.05]	2,35,701
21-Jun-2022	₹1,495.75	₹1,507.70	₹1,480.00	₹1,499.75	0.94% [₹13.95]	3,26,861
20-Jun-2022	₹1,479.00	₹1,492.05	₹1,470.55	₹1,485.80	0.47% [₹7.00]	2,28,789
17-Jun-2022	₹1,505.15	₹1,508.00	₹1,470.00	₹1,478.80	-2.37% [-₹35.85]	3,90,197
16-Jun-2022	₹1,526.00	₹1,527.05	₹1,505.00	₹1,514.65	-0.13% [-₹1.90]	2,73,678
15-Jun-2022	₹1,518.00	₹1,521.30	₹1,500.05	₹1,516.55	0.59% [₹8.85]	2,24,274
14-Jun-2022	₹1,517.00	₹1,520.55	₹1,500.10	₹1,507.70	-0.62% [-₹9.40]	1,28,513
13-Jun-2022	₹1,510.00	₹1,529.00	₹1,501.00	₹1,517.10	0.00% [₹0.00]	3,02,836
10-Jun-2022	₹1,511.10	₹1,537.15	₹1,508.85	₹1,517.10	-0.07% [-₹1.10]	3,63,989
09-Jun-2022	₹1,508.00	₹1,522.75	₹1,493.80	₹1,518.20	0.22% [₹3.30]	2,11,096
08-Jun-2022	₹1,510.00	₹1,528.45	₹1,500.00	₹1,514.90	-0.22% [-₹3.30]	2,44,570
07-Jun-2022	₹1,517.50	₹1,530.00	₹1,500.00	₹1,518.20	-1.12% [-₹17.25]	1,99,634
06-Jun-2022	₹1,569.70	₹1,569.70	₹1,532.00	₹1,535.45	-1.75% [-₹27.35]	3,06,470
03-Jun-2022	₹1,589.05	₹1,598.70	₹1,561.00	₹1,562.80	-1.69% [-₹26.90]	3,67,143
02-Jun-2022	₹1,620.00	₹1,629.80	₹1,586.85	₹1,589.70	-2.10% [-₹34.15]	3,45,177
01-Jun-2022	₹1,628.20	₹1,649.70	₹1,620.05	₹1,623.85	-0.21% [-₹3.35]	2,33,109
31-May-2022	₹1,609.00	₹1,642.00	₹1,603.05	₹1,627.20	1.14% [₹18.35]	12,66,977
30-May-2022	₹1,592.60	₹1,619.90	₹1,592.60	₹1,608.85	1.04% [₹16.55]	1,80,376
27-May-2022	₹1,610.00	₹1,626.10	₹1,586.90	₹1,592.30	-1.04% [-₹16.75]	2,58,565
26-May-2022	₹1,566.00	₹1,615.45	₹1,546.75	₹1,609.05	2.41% [₹37.80]	6,62,577
25-May-2022	₹1,559.40	₹1,578.95	₹1,549.70	₹1,571.25	1.30% [₹20.20]	1,82,392
24-May-2022	₹1,590.05	₹1,591.65	₹1,543.80	₹1,551.05	-2.15% [-₹34.00]	2,16,142
23-May-2022	₹1,581.60	₹1,622.35	₹1,581.05	₹1,585.05	-0.12% [-₹1.85]	3,44,451
20-May-2022	₹1,574.90	₹1,605.00	₹1,573.05	₹1,586.90	1.43% [₹22.30]	2,00,359
19-May-2022	₹1,589.00	₹1,599.95	₹1,559.95	₹1,564.60	-2.58% [-₹41.45]	3,18,495
18-May-2022	₹1,576.70	₹1,614.20	₹1,567.15	₹1,606.05	1.95% [₹30.70]	4,19,102
17-May-2022	₹1,587.00	₹1,597.00	₹1,560.45	₹1,575.35	-0.37% [-₹5.80]	3,01,942
16-May-2022	₹1,604.05	₹1,620.00	₹1,574.55	₹1,581.15	-1.33% [-₹21.30]	1,99,524
13-May-2022	₹1,568.95	₹1,613.70	₹1,568.95	₹1,602.45	2.37% [₹37.05]	3,28,375
12-May-2022	₹1,580.00	₹1,580.00	₹1,542.15	₹1,565.40	-0.67% [-₹10.60]	2,50,393
11-May-2022	₹1,590.00	₹1,595.70	₹1,558.00	₹1,576.00	-0.87% [-₹13.90]	2,86,472
10-May-2022	₹1,581.00	₹1,605.00	₹1,572.20	₹1,589.90	0.55% [₹8.70]	5,03,559
09-May-2022	₹1,580.00	₹1,594.05	₹1,568.20	₹1,581.20	0.01% [₹0.10]	3,38,673
06-May-2022	₹1,560.00	₹1,594.00	₹1,553.00	₹1,581.10	0.64% [₹10.00]	4,14,530
05-May-2022	₹1,602.00	₹1,615.05	₹1,555.90	₹1,571.10	-2.83% [-₹45.70]	3,42,691
04-May-2022	₹1,647.10	₹1,662.00	₹1,610.30	₹1,616.80	-1.59% [-₹26.20]	3,51,311
02-May-2022	₹1,660.00	₹1,672.00	₹1,633.30	₹1,643.00	-0.70% [-₹11.55]	1,92,906
29-Apr-2022	₹1,651.85	₹1,667.00	₹1,638.35	₹1,654.55	0.46% [₹7.60]	2,92,396
28-Apr-2022	₹1,640.00	₹1,664.00	₹1,632.00	₹1,646.95	0.67% [₹10.95]	4,41,732
27-Apr-2022	₹1,622.00	₹1,639.50	₹1,608.25	₹1,636.00	0.68% [₹11.00]	5,16,094
26-Apr-2022	₹1,613.30	₹1,630.90	₹1,611.05	₹1,625.00	0.88% [₹14.25]	3,02,461
25-Apr-2022	₹1,599.70	₹1,624.40	₹1,583.00	₹1,610.75	0.52% [₹8.40]	5,39,482
22-Apr-2022	₹1,549.65	₹1,616.00	₹1,549.00	₹1,602.35	2.92% [₹45.40]	11,07,083
21-Apr-2022	₹1,533.85	₹1,561.75	₹1,530.05	₹1,556.95	2.01% [₹30.70]	3,89,662
20-Apr-2022	₹1,503.00	₹1,532.90	₹1,487.05	₹1,526.25	1.57% [₹23.65]	2,56,564
19-Apr-2022	₹1,550.00	₹1,574.00	₹1,486.00	₹1,502.60	-2.71% [-₹41.80]	4,49,243
18-Apr-2022	₹1,509.85	₹1,549.00	₹1,509.85	₹1,544.40	0.90% [₹13.75]	2,08,338
13-Apr-2022	₹1,544.90	₹1,546.95	₹1,525.10	₹1,530.65	-0.73% [-₹11.30]	2,92,236
12-Apr-2022	₹1,559.95	₹1,560.00	₹1,531.40	₹1,541.95	-1.20% [-₹18.80]	3,15,688
11-Apr-2022	₹1,560.00	₹1,566.70	₹1,544.05	₹1,560.75	-0.25% [-₹3.90]	2,39,989
08-Apr-2022	₹1,582.00	₹1,589.95	₹1,561.00	₹1,564.65	-1.41% [-₹22.30]	2,59,668
07-Apr-2022	₹1,581.70	₹1,594.95	₹1,577.10	₹1,586.95	-0.27% [-₹4.35]	2,79,528
06-Apr-2022	₹1,585.00	₹1,594.80	₹1,571.30	₹1,591.30	0.29% [₹4.60]	2,48,952
05-Apr-2022	₹1,565.00	₹1,589.00	₹1,563.00	₹1,586.70	1.57% [₹24.45]	2,35,997
04-Apr-2022	₹1,550.00	₹1,564.45	₹1,549.60	₹1,562.25	0.82% [₹12.65]	1,88,494
01-Apr-2022	₹1,540.00	₹1,553.45	₹1,528.40	₹1,549.60	0.48% [₹7.35]	1,84,466
31-Mar-2022	₹1,536.90	₹1,559.95	₹1,528.35	₹1,542.25	0.77% [₹11.75]	3,89,176
30-Mar-2022	₹1,530.00	₹1,537.00	₹1,519.55	₹1,530.50	0.47% [₹7.10]	2,55,531
29-Mar-2022	₹1,520.00	₹1,530.45	₹1,511.95	₹1,523.40	0.28% [₹4.30]	1,39,509
28-Mar-2022	₹1,525.95	₹1,537.00	₹1,501.00	₹1,519.10	0.03% [₹0.45]	2,51,146
25-Mar-2022	₹1,515.10	₹1,524.00	₹1,500.10	₹1,518.65	0.66% [₹9.95]	2,60,395
24-Mar-2022	₹1,527.00	₹1,529.90	₹1,505.90	₹1,508.70	-1.25% [-₹19.10]	4,32,415
23-Mar-2022	₹1,505.00	₹1,543.95	₹1,501.10	₹1,527.80	1.51% [₹22.70]	5,24,647
22-Mar-2022	₹1,501.00	₹1,518.65	₹1,479.10	₹1,505.10	-1.06% [-₹16.10]	4,16,218
21-Mar-2022	₹1,533.75	₹1,536.60	₹1,514.00	₹1,521.20	-0.82% [-₹12.55]	3,19,535
17-Mar-2022	₹1,539.00	₹1,541.00	₹1,520.00	₹1,533.75	0.20% [₹3.10]	4,82,251
16-Mar-2022	₹1,521.00	₹1,533.00	₹1,502.55	₹1,530.65	0.80% [₹12.15]	3,83,351
15-Mar-2022	₹1,510.10	₹1,535.60	₹1,510.10	₹1,518.50	-0.03% [-₹0.40]	4,48,667
14-Mar-2022	₹1,502.50	₹1,523.00	₹1,487.65	₹1,518.90	1.36% [₹20.40]	4,01,454
11-Mar-2022	₹1,512.00	₹1,525.00	₹1,486.75	₹1,498.50	0.10% [₹1.55]	7,85,111
10-Mar-2022	₹1,465.00	₹1,499.50	₹1,458.80	₹1,496.95	3.31% [₹47.90]	7,45,076
09-Mar-2022	₹1,434.95	₹1,453.75	₹1,427.55	₹1,449.05	1.30% [₹18.65]	6,07,334
08-Mar-2022	₹1,400.00	₹1,437.00	₹1,388.00	₹1,430.40	2.08% [₹29.15]	4,69,997
04-Mar-2022	₹1,438.00	₹1,445.55	₹1,417.10	₹1,439.30	-0.14% [-₹2.05]	2,22,087
03-Mar-2022	₹1,454.70	₹1,454.70	₹1,432.10	₹1,441.35	-0.42% [-₹6.15]	3,30,843
02-Mar-2022	₹1,435.00	₹1,450.00	₹1,421.10	₹1,447.50	-0.20% [-₹2.90]	3,94,137
28-Feb-2022	₹1,409.00	₹1,454.90	₹1,398.00	₹1,450.40	2.88% [₹40.65]	7,85,968
25-Feb-2022	₹1,398.00	₹1,418.95	₹1,396.00	₹1,409.75	0.89% [₹12.40]	2,80,686
24-Feb-2022	₹1,414.00	₹1,425.00	₹1,392.00	₹1,397.35	-2.44% [-₹34.90]	4,77,460
23-Feb-2022	₹1,427.00	₹1,435.15	₹1,420.00	₹1,432.25	0.66% [₹9.45]	2,68,523
22-Feb-2022	₹1,390.10	₹1,426.20	₹1,390.00	₹1,422.80	0.84% [₹11.90]	3,00,023
21-Feb-2022	₹1,410.45	₹1,417.65	₹1,393.55	₹1,410.90	0.03% [₹0.45]	3,07,113
18-Feb-2022	₹1,419.90	₹1,423.15	₹1,407.35	₹1,410.45	-0.69% [-₹9.75]	2,90,096
17-Feb-2022	₹1,433.25	₹1,434.10	₹1,411.10	₹1,420.20	-0.57% [-₹8.20]	2,63,567
16-Feb-2022	₹1,435.00	₹1,438.40	₹1,416.70	₹1,428.40	0.21% [₹2.95]	2,46,533
15-Feb-2022	₹1,415.00	₹1,433.10	₹1,401.80	₹1,425.45	0.86% [₹12.15]	3,29,109
14-Feb-2022	₹1,442.10	₹1,448.00	₹1,406.05	₹1,413.30	-2.90% [-₹42.20]	2,98,756
11-Feb-2022	₹1,455.00	₹1,464.00	₹1,442.05	₹1,455.50	-0.23% [-₹3.35]	1,64,776
10-Feb-2022	₹1,463.90	₹1,468.95	₹1,448.00	₹1,458.85	-0.42% [-₹6.10]	2,38,551
09-Feb-2022	₹1,447.00	₹1,469.95	₹1,441.00	₹1,464.95	1.83% [₹26.35]	5,67,872
08-Feb-2022	₹1,438.00	₹1,444.90	₹1,431.05	₹1,438.60	0.10% [₹1.45]	1,80,086
07-Feb-2022	₹1,455.10	₹1,466.25	₹1,433.00	₹1,437.15	-1.23% [-₹17.95]	2,24,018
04-Feb-2022	₹1,471.00	₹1,477.80	₹1,451.85	₹1,455.10	-1.04% [-₹15.25]	3,80,906
03-Feb-2022	₹1,461.00	₹1,473.75	₹1,445.00	₹1,470.35	0.59% [₹8.60]	3,86,232
02-Feb-2022	₹1,434.00	₹1,464.45	₹1,432.00	₹1,461.75	2.21% [₹31.55]	2,58,405
01-Feb-2022	₹1,424.90	₹1,436.00	₹1,420.85	₹1,430.20	0.40% [₹5.70]	2,03,626
31-Jan-2022	₹1,410.00	₹1,436.75	₹1,402.65	₹1,424.50	1.64% [₹23.00]	3,87,404
28-Jan-2022	₹1,392.00	₹1,415.70	₹1,390.55	₹1,401.50	0.53% [₹7.35]	5,90,310
27-Jan-2022	₹1,417.95	₹1,417.95	₹1,384.00	₹1,394.15	-1.66% [-₹23.55]	5,56,714
25-Jan-2022	₹1,400.00	₹1,420.20	₹1,375.60	₹1,417.70	0.97% [₹13.60]	3,37,994
24-Jan-2022	₹1,444.00	₹1,453.70	₹1,398.00	₹1,404.10	-2.82% [-₹40.80]	3,78,951
21-Jan-2022	₹1,435.05	₹1,453.00	₹1,427.05	₹1,444.90	0.72% [₹10.40]	4,13,268
20-Jan-2022	₹1,449.80	₹1,451.15	₹1,427.00	₹1,434.50	-0.89% [-₹12.95]	2,92,254
19-Jan-2022	₹1,471.40	₹1,475.00	₹1,441.25	₹1,447.45	-1.55% [-₹22.75]	4,17,436
18-Jan-2022	₹1,470.00	₹1,489.50	₹1,462.50	₹1,470.20	0.21% [₹3.05]	6,86,434
17-Jan-2022	₹1,470.00	₹1,472.90	₹1,453.25	₹1,467.15	0.24% [₹3.55]	3,88,400
14-Jan-2022	₹1,465.00	₹1,477.00	₹1,452.00	₹1,463.60	-0.19% [-₹2.75]	3,35,984
13-Jan-2022	₹1,452.00	₹1,468.90	₹1,437.00	₹1,466.35	1.17% [₹17.00]	3,55,451
12-Jan-2022	₹1,458.00	₹1,458.00	₹1,445.00	₹1,449.35	-0.36% [-₹5.20]	2,48,477
11-Jan-2022	₹1,466.00	₹1,468.00	₹1,451.00	₹1,454.55	-0.73% [-₹10.65]	2,91,821
10-Jan-2022	₹1,479.90	₹1,479.90	₹1,458.55	₹1,465.20	-0.32% [-₹4.70]	2,19,992
07-Jan-2022	₹1,460.00	₹1,473.85	₹1,452.95	₹1,469.90	0.89% [₹13.00]	2,14,807
06-Jan-2022	₹1,460.00	₹1,463.00	₹1,445.15	₹1,456.90	-0.63% [-₹9.25]	3,39,061
05-Jan-2022	₹1,465.00	₹1,474.45	₹1,460.00	₹1,466.15	0.09% [₹1.35]	2,33,585
04-Jan-2022	₹1,473.95	₹1,473.95	₹1,457.05	₹1,464.80	0.07% [₹1.00]	3,13,890
03-Jan-2022	₹1,482.00	₹1,491.95	₹1,462.00	₹1,463.80	-1.18% [-₹17.50]	5,07,553
31-Dec-2021	₹1,464.70	₹1,484.90	₹1,461.65	₹1,481.30	1.34% [₹19.60]	3,81,239
30-Dec-2021	₹1,451.00	₹1,464.95	₹1,449.00	₹1,461.70	0.45% [₹6.60]	2,86,903
29-Dec-2021	₹1,463.95	₹1,466.30	₹1,450.80	₹1,455.10	-0.62% [-₹9.10]	3,17,996
28-Dec-2021	₹1,460.00	₹1,476.90	₹1,454.35	₹1,464.20	0.55% [₹7.95]	3,57,678
27-Dec-2021	₹1,460.00	₹1,460.10	₹1,442.00	₹1,456.25	-0.10% [-₹1.40]	2,75,692
24-Dec-2021	₹1,470.00	₹1,476.90	₹1,455.00	₹1,457.65	-0.51% [-₹7.40]	6,43,830
23-Dec-2021	₹1,448.00	₹1,470.00	₹1,441.65	₹1,465.05	1.79% [₹25.70]	7,53,097
22-Dec-2021	₹1,453.10	₹1,453.10	₹1,432.30	₹1,439.35	-0.36% [-₹5.25]	4,24,759
21-Dec-2021	₹1,415.00	₹1,448.60	₹1,413.70	₹1,444.60	2.03% [₹28.80]	3,81,423
20-Dec-2021	₹1,427.00	₹1,427.00	₹1,392.85	₹1,415.80	-0.92% [-₹13.10]	4,90,526
17-Dec-2021	₹1,446.00	₹1,450.00	₹1,410.50	₹1,428.90	-1.26% [-₹18.20]	5,86,556
16-Dec-2021	₹1,461.00	₹1,461.65	₹1,435.00	₹1,447.10	-0.13% [-₹1.90]	2,09,665
15-Dec-2021	₹1,470.00	₹1,470.95	₹1,443.05	₹1,449.00	-0.68% [-₹9.95]	5,47,677
14-Dec-2021	₹1,426.00	₹1,462.90	₹1,425.10	₹1,458.95	2.30% [₹32.80]	6,34,424
13-Dec-2021	₹1,450.00	₹1,452.30	₹1,424.15	₹1,426.15	-0.85% [-₹12.20]	4,48,160
10-Dec-2021	₹1,456.00	₹1,456.00	₹1,434.65	₹1,438.35	-0.38% [-₹5.50]	6,44,945
09-Dec-2021	₹1,461.00	₹1,464.00	₹1,437.05	₹1,443.85	-1.01% [-₹14.70]	6,35,865
08-Dec-2021	₹1,451.85	₹1,461.95	₹1,442.15	₹1,458.55	0.96% [₹13.85]	3,67,560
07-Dec-2021	₹1,434.95	₹1,447.30	₹1,424.00	₹1,444.70	1.10% [₹15.75]	6,57,587
06-Dec-2021	₹1,457.70	₹1,457.95	₹1,423.40	₹1,428.95	-1.46% [-₹21.10]	3,89,583
03-Dec-2021	₹1,437.15	₹1,457.00	₹1,437.15	₹1,450.05	0.67% [₹9.65]	4,66,114
02-Dec-2021	₹1,436.90	₹1,444.00	₹1,425.55	₹1,440.40	0.84% [₹11.95]	3,68,097
01-Dec-2021	₹1,445.95	₹1,451.00	₹1,423.05	₹1,428.45	-0.41% [-₹5.90]	3,95,699