Dalmia Bharat Sugar and Industries Limited [DALMIASUG]

Fast Moving Consumer Goods

31-Mar-2023

Open : ₹340.00

High : ₹345.95

Low : ₹335.00

Close : ₹337.95
1.65% [₹5.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	323.54	Buy
Simple Moving Average (21)	332.52	Buy
Simple Moving Average (25)	330.08	Buy
Simple Moving Average (50)	339.14	Sell
Simple Moving Average (100)	349.80	Sell
Simple Moving Average (200)	345.91	Sell

Name	Value	Action
Exponential Moving Average (9)	327.68	Buy
Exponential Moving Average (21)	331.02	Buy
Exponential Moving Average (25)	332.17	Buy
Exponential Moving Average (50)	338.41	Sell
Exponential Moving Average (100)	345.09	Sell
Exponential Moving Average (200)	361.70	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	343.97	-	-
R3	355.22	350.58	340.96	354.37	-
R2	350.58	346.40	339.96	350.16	-
R1	344.27	343.82	338.95	343.42	341.95
P	339.63	339.63	339.63	339.21	338.48
S1	333.32	335.45	336.95	332.47	331.00
S2	328.68	332.87	335.94	350.16	-
S3	322.37	328.68	334.94	321.52	-
S4	-	-	331.93	-	-

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 Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹340.00	₹345.95	₹335.00	₹337.95	1.65% [₹5.50]	1,19,664
29-Mar-2023	₹316.00	₹338.00	₹311.40	₹332.45	6.10% [₹19.10]	1,50,144
28-Mar-2023	₹313.00	₹316.10	₹310.10	₹313.35	-0.76% [-₹2.40]	84,693
27-Mar-2023	₹318.00	₹319.00	₹313.00	₹315.75	-0.36% [-₹1.15]	67,920
24-Mar-2023	₹319.00	₹321.20	₹314.00	₹316.90	-0.64% [-₹2.05]	75,020
23-Mar-2023	₹323.70	₹329.40	₹316.60	₹318.95	-0.96% [-₹3.10]	2,82,077
22-Mar-2023	₹330.25	₹333.00	₹321.00	₹322.05	-1.99% [-₹6.55]	82,012
21-Mar-2023	₹327.55	₹331.60	₹325.25	₹328.60	0.83% [₹2.70]	40,677
20-Mar-2023	₹334.95	₹339.45	₹320.55	₹325.90	-4.30% [-₹14.65]	54,443
17-Mar-2023	₹344.75	₹349.55	₹338.15	₹340.55	-1.32% [-₹4.55]	47,443
16-Mar-2023	₹349.00	₹349.90	₹337.15	₹345.10	-0.68% [-₹2.35]	68,849
15-Mar-2023	₹352.85	₹352.85	₹342.95	₹347.45	0.87% [₹3.00]	57,963
14-Mar-2023	₹352.00	₹353.70	₹343.00	₹344.45	-2.12% [-₹7.45]	84,825
13-Mar-2023	₹358.00	₹360.00	₹347.00	₹351.90	-0.98% [-₹3.50]	77,243
10-Mar-2023	₹349.00	₹360.80	₹342.00	₹355.40	1.41% [₹4.95]	3,33,497
09-Mar-2023	₹353.00	₹355.65	₹346.20	₹350.45	-0.65% [-₹2.30]	1,50,828
08-Mar-2023	₹322.20	₹367.00	₹322.20	₹352.75	8.04% [₹26.25]	9,29,058
06-Mar-2023	₹321.20	₹328.00	₹320.95	₹326.50	1.82% [₹5.85]	62,344
03-Mar-2023	₹319.75	₹325.00	₹319.00	₹320.65	0.79% [₹2.50]	42,422
02-Mar-2023	₹319.35	₹327.20	₹315.25	₹318.15	0.13% [₹0.40]	1,47,592
01-Mar-2023	₹316.85	₹321.00	₹315.60	₹317.75	0.28% [₹0.90]	42,960
28-Feb-2023	₹318.50	₹319.55	₹314.10	₹316.85	0.60% [₹1.90]	21,959
27-Feb-2023	₹320.00	₹320.70	₹311.05	₹314.95	-1.50% [-₹4.80]	59,279
24-Feb-2023	₹322.15	₹327.45	₹318.80	₹319.75	0.74% [₹2.35]	1,81,517
23-Feb-2023	₹327.80	₹330.75	₹315.10	₹317.40	-2.20% [-₹7.15]	94,290
22-Feb-2023	₹340.75	₹340.75	₹320.00	₹324.55	-5.67% [-₹19.50]	2,14,688
21-Feb-2023	₹347.00	₹347.00	₹342.15	₹344.05	-0.66% [-₹2.30]	17,583
20-Feb-2023	₹346.45	₹348.80	₹340.55	₹346.35	0.07% [₹0.25]	51,129
17-Feb-2023	₹353.70	₹354.40	₹345.00	₹346.10	-1.89% [-₹6.65]	44,989
16-Feb-2023	₹342.45	₹354.20	₹342.45	₹352.75	1.98% [₹6.85]	59,240
15-Feb-2023	₹340.90	₹347.80	₹338.50	₹345.90	1.18% [₹4.05]	64,442
14-Feb-2023	₹350.95	₹354.20	₹340.50	₹341.85	-0.57% [-₹1.95]	91,693
13-Feb-2023	₹349.30	₹352.95	₹343.00	₹343.80	-0.98% [-₹3.40]	40,646
10-Feb-2023	₹338.05	₹351.95	₹335.45	₹347.20	3.23% [₹10.85]	89,313
09-Feb-2023	₹342.00	₹342.00	₹335.25	₹336.35	-1.15% [-₹3.90]	34,029
08-Feb-2023	₹346.30	₹346.30	₹338.00	₹340.25	-0.95% [-₹3.25]	53,474
07-Feb-2023	₹343.50	₹346.00	₹338.60	₹343.50	0.72% [₹2.45]	44,667
06-Feb-2023	₹333.00	₹343.20	₹333.00	₹341.05	2.65% [₹8.80]	65,110
03-Feb-2023	₹338.80	₹338.80	₹326.50	₹332.25	-0.34% [-₹1.15]	64,651
02-Feb-2023	₹345.65	₹352.15	₹332.00	₹333.40	-3.18% [-₹10.95]	81,732
01-Feb-2023	₹356.45	₹361.65	₹342.10	₹344.35	-2.90% [-₹10.30]	62,263
31-Jan-2023	₹344.30	₹359.25	₹344.30	₹354.65	2.72% [₹9.40]	66,823
30-Jan-2023	₹354.15	₹360.65	₹342.00	₹345.25	-2.51% [-₹8.90]	79,051
27-Jan-2023	₹352.00	₹359.90	₹341.05	₹354.15	1.11% [₹3.90]	51,291
25-Jan-2023	₹359.40	₹360.00	₹349.10	₹350.25	-2.42% [-₹8.70]	33,533
24-Jan-2023	₹360.60	₹365.90	₹357.35	₹358.95	-0.87% [-₹3.15]	48,828
23-Jan-2023	₹368.25	₹368.25	₹360.25	₹362.10	-1.04% [-₹3.80]	42,168
20-Jan-2023	₹370.90	₹375.40	₹365.00	₹365.90	-1.20% [-₹4.45]	44,628
19-Jan-2023	₹377.90	₹379.35	₹369.00	₹370.35	-2.48% [-₹9.40]	45,359
18-Jan-2023	₹376.80	₹387.00	₹373.55	₹379.75	0.97% [₹3.65]	1,21,864
17-Jan-2023	₹371.20	₹379.50	₹366.15	₹376.10	1.76% [₹6.50]	85,546
16-Jan-2023	₹372.00	₹373.90	₹367.50	₹369.60	-0.67% [-₹2.50]	39,577
13-Jan-2023	₹373.00	₹374.00	₹367.60	₹372.10	0.53% [₹1.95]	53,055
12-Jan-2023	₹372.90	₹374.80	₹367.10	₹370.15	-0.84% [-₹3.15]	61,148
11-Jan-2023	₹367.60	₹385.00	₹367.00	₹373.30	2.05% [₹7.50]	2,64,096
10-Jan-2023	₹372.65	₹374.00	₹364.50	₹365.80	-1.83% [-₹6.80]	54,018
09-Jan-2023	₹372.90	₹380.55	₹371.00	₹372.60	0.43% [₹1.60]	80,665
06-Jan-2023	₹379.65	₹380.00	₹369.05	₹371.00	-1.79% [-₹6.75]	50,377
05-Jan-2023	₹374.00	₹380.90	₹371.10	₹377.75	0.43% [₹1.60]	84,076
04-Jan-2023	₹389.00	₹391.00	₹374.00	₹376.15	-3.14% [-₹12.20]	94,488
03-Jan-2023	₹393.70	₹398.45	₹386.55	₹388.35	-0.68% [-₹2.65]	98,941
02-Jan-2023	₹383.30	₹394.65	₹378.80	₹391.00	2.53% [₹9.65]	1,96,220
30-Dec-2022	₹386.70	₹392.95	₹376.95	₹381.35	-0.61% [-₹2.35]	1,33,990
29-Dec-2022	₹377.00	₹394.40	₹373.00	₹383.70	2.08% [₹7.80]	2,99,513
28-Dec-2022	₹376.90	₹382.15	₹371.00	₹375.90	-0.33% [-₹1.25]	1,39,807
27-Dec-2022	₹400.00	₹400.00	₹373.05	₹377.15	2.38% [₹8.75]	5,46,066
26-Dec-2022	₹360.05	₹375.00	₹358.45	₹368.40	2.16% [₹7.80]	1,90,391
23-Dec-2022	₹378.00	₹378.00	₹352.45	₹360.60	-3.67% [-₹13.75]	2,67,508
22-Dec-2022	₹387.40	₹393.00	₹366.95	₹374.35	-2.41% [-₹9.25]	2,90,758
21-Dec-2022	₹412.00	₹420.00	₹375.05	₹383.60	-4.62% [-₹18.60]	5,02,543
20-Dec-2022	₹418.80	₹418.80	₹398.10	₹402.20	-3.96% [-₹16.60]	7,34,698
19-Dec-2022	₹374.70	₹440.90	₹374.65	₹418.80	13.97% [₹51.35]	29,17,850
16-Dec-2022	₹349.45	₹379.85	₹345.65	₹367.45	5.68% [₹19.75]	5,46,977
15-Dec-2022	₹344.95	₹353.50	₹344.95	₹347.70	1.40% [₹4.80]	90,028
14-Dec-2022	₹344.50	₹347.15	₹340.35	₹342.90	-0.41% [-₹1.40]	1,76,210
13-Dec-2022	₹357.50	₹358.00	₹343.00	₹344.30	-1.61% [-₹5.65]	1,01,887
12-Dec-2022	₹352.45	₹352.45	₹345.25	₹349.95	-0.24% [-₹0.85]	42,653
09-Dec-2022	₹352.80	₹355.95	₹350.00	₹350.80	0.20% [₹0.70]	55,240
08-Dec-2022	₹361.00	₹364.00	₹349.95	₹350.10	-2.75% [-₹9.90]	1,17,784
07-Dec-2022	₹376.45	₹376.45	₹353.20	₹360.00	-3.88% [-₹14.55]	74,279
06-Dec-2022	₹367.75	₹383.75	₹363.00	₹374.55	1.85% [₹6.80]	3,29,465
05-Dec-2022	₹368.70	₹371.40	₹361.30	₹367.75	0.23% [₹0.85]	1,09,258
02-Dec-2022	₹351.00	₹374.80	₹351.00	₹366.90	3.53% [₹12.50]	3,47,045
01-Dec-2022	₹355.00	₹359.00	₹352.85	₹354.40	0.31% [₹1.10]	57,367
30-Nov-2022	₹353.10	₹357.90	₹350.60	₹353.30	0.47% [₹1.65]	71,140
29-Nov-2022	₹354.20	₹360.00	₹339.00	₹351.65	-0.72% [-₹2.55]	1,24,565
28-Nov-2022	₹353.45	₹358.70	₹349.95	₹354.20	0.45% [₹1.60]	1,04,523
25-Nov-2022	₹356.45	₹356.45	₹350.00	₹352.60	-0.72% [-₹2.55]	49,803
24-Nov-2022	₹355.00	₹359.00	₹349.30	₹355.15	1.46% [₹5.10]	1,05,672
23-Nov-2022	₹344.90	₹358.25	₹340.80	₹350.05	2.20% [₹7.55]	1,34,605
22-Nov-2022	₹343.00	₹346.00	₹339.55	₹342.50	0.34% [₹1.15]	48,265
21-Nov-2022	₹342.00	₹346.00	₹338.10	₹341.35	0.21% [₹0.70]	58,847
18-Nov-2022	₹351.55	₹354.70	₹338.10	₹340.65	-3.10% [-₹10.90]	83,926
17-Nov-2022	₹359.15	₹368.95	₹350.15	₹351.55	-2.12% [-₹7.60]	2,03,471
14-Nov-2022	₹317.90	₹325.95	₹316.00	₹322.05	1.80% [₹5.70]	77,918
11-Nov-2022	₹316.00	₹320.20	₹313.75	₹316.35	0.62% [₹1.95]	64,717
10-Nov-2022	₹318.60	₹319.80	₹311.25	₹314.40	-0.82% [-₹2.60]	97,682
09-Nov-2022	₹315.35	₹322.00	₹315.00	₹317.00	-3.38% [-₹11.10]	1,49,995
07-Nov-2022	₹331.00	₹340.90	₹326.05	₹328.10	0.75% [₹2.45]	1,21,951
04-Nov-2022	₹329.00	₹333.90	₹324.00	₹325.65	-0.56% [-₹1.85]	93,673
03-Nov-2022	₹332.25	₹332.25	₹323.00	₹327.50	-0.70% [-₹2.30]	57,157
31-Oct-2022	₹316.35	₹317.90	₹313.55	₹316.25	0.48% [₹1.50]	35,500
27-Oct-2022	₹317.75	₹323.25	₹317.75	₹321.70	1.24% [₹3.95]	28,974
25-Oct-2022	₹327.00	₹332.00	₹311.35	₹317.75	-2.43% [-₹7.90]	35,832
24-Oct-2022	₹321.00	₹329.00	₹319.00	₹325.65	1.53% [₹4.90]	14,320
20-Oct-2022	₹323.90	₹329.00	₹321.10	₹327.10	0.94% [₹3.05]	28,052
19-Oct-2022	₹335.80	₹335.80	₹320.30	₹324.05	-2.19% [-₹7.25]	41,059
18-Oct-2022	₹333.65	₹334.85	₹330.00	₹331.30	-0.20% [-₹0.65]	20,636
17-Oct-2022	₹337.45	₹338.95	₹330.00	₹331.95	-1.63% [-₹5.50]	29,073
14-Oct-2022	₹336.25	₹341.00	₹335.00	₹337.45	0.63% [₹2.10]	48,693
13-Oct-2022	₹331.50	₹337.05	₹331.50	₹335.35	0.16% [₹0.55]	27,284
12-Oct-2022	₹336.90	₹345.40	₹332.30	₹334.80	-0.18% [-₹0.60]	51,635
11-Oct-2022	₹336.65	₹348.00	₹331.00	₹335.40	-0.37% [-₹1.25]	99,546
10-Oct-2022	₹337.95	₹338.90	₹334.50	₹336.65	-0.81% [-₹2.75]	62,762
07-Oct-2022	₹338.20	₹341.80	₹335.15	₹339.40	0.83% [₹2.80]	97,839
06-Oct-2022	₹325.70	₹339.00	₹325.70	₹336.60	3.87% [₹12.55]	1,69,069
04-Oct-2022	₹322.50	₹328.50	₹322.50	₹324.05	1.42% [₹4.55]	22,723
03-Oct-2022	₹329.00	₹329.00	₹318.05	₹319.50	-1.59% [-₹5.15]	26,464
30-Sep-2022	₹318.00	₹325.65	₹316.20	₹324.65	1.42% [₹4.55]	38,487
29-Sep-2022	₹318.00	₹324.00	₹317.75	₹320.10	1.36% [₹4.30]	56,180
28-Sep-2022	₹320.00	₹321.95	₹314.75	₹315.80	-1.28% [-₹4.10]	58,045
26-Sep-2022	₹335.00	₹335.00	₹315.45	₹322.25	-4.19% [-₹14.10]	85,649
23-Sep-2022	₹339.10	₹343.95	₹335.15	₹336.35	-1.04% [-₹3.55]	57,502
22-Sep-2022	₹337.00	₹344.55	₹337.00	₹339.90	-0.50% [-₹1.70]	54,655
21-Sep-2022	₹346.40	₹358.15	₹339.65	₹341.60	-0.93% [-₹3.20]	1,61,557
20-Sep-2022	₹339.10	₹348.00	₹336.05	₹344.80	2.24% [₹7.55]	1,35,035
19-Sep-2022	₹338.95	₹345.45	₹330.55	₹337.25	0.27% [₹0.90]	1,53,456
16-Sep-2022	₹353.95	₹353.95	₹334.00	₹336.35	-5.11% [-₹18.10]	1,29,237
15-Sep-2022	₹354.50	₹364.30	₹352.00	₹354.45	0.35% [₹1.25]	1,32,904
14-Sep-2022	₹356.00	₹356.00	₹351.00	₹353.20	-0.88% [-₹3.15]	66,513
13-Sep-2022	₹356.25	₹359.90	₹354.65	₹356.35	0.54% [₹1.90]	79,539
12-Sep-2022	₹353.05	₹362.40	₹353.00	₹354.45	0.47% [₹1.65]	1,02,812
09-Sep-2022	₹364.60	₹364.60	₹349.75	₹352.80	-2.27% [-₹8.20]	63,131
08-Sep-2022	₹360.85	₹364.40	₹358.00	₹361.00	0.54% [₹1.95]	56,362
07-Sep-2022	₹360.80	₹366.20	₹357.00	₹359.05	-0.77% [-₹2.80]	96,060
06-Sep-2022	₹357.95	₹369.05	₹352.60	₹361.85	1.77% [₹6.30]	2,50,547
05-Sep-2022	₹357.90	₹358.00	₹350.40	₹355.55	0.58% [₹2.05]	95,710
02-Sep-2022	₹350.90	₹355.65	₹348.35	₹353.50	1.22% [₹4.25]	85,169
01-Sep-2022	₹350.70	₹354.00	₹346.65	₹349.25	0.09% [₹0.30]	57,845
30-Aug-2022	₹341.00	₹354.45	₹341.00	₹348.95	2.41% [₹8.20]	85,672
29-Aug-2022	₹341.70	₹341.70	₹332.35	₹340.75	-0.96% [-₹3.30]	67,848
26-Aug-2022	₹344.55	₹347.45	₹342.05	₹344.05	0.91% [₹3.10]	56,798
25-Aug-2022	₹339.30	₹345.85	₹337.70	₹340.95	0.99% [₹3.35]	88,115
24-Aug-2022	₹336.85	₹341.00	₹335.00	₹337.60	0.88% [₹2.95]	60,976
23-Aug-2022	₹329.00	₹338.90	₹326.35	₹334.65	1.12% [₹3.70]	1,22,631
22-Aug-2022	₹341.00	₹341.00	₹329.00	₹330.95	-2.80% [-₹9.55]	95,057
19-Aug-2022	₹343.10	₹348.50	₹339.00	₹340.50	-0.74% [-₹2.55]	81,170
18-Aug-2022	₹345.00	₹345.85	₹338.05	₹343.05	-0.35% [-₹1.20]	68,913
17-Aug-2022	₹339.25	₹346.60	₹339.25	₹344.25	1.97% [₹6.65]	69,465
16-Aug-2022	₹341.45	₹341.45	₹334.15	₹337.60	-0.19% [-₹0.65]	71,115
12-Aug-2022	₹341.30	₹345.00	₹333.00	₹338.25	-0.21% [-₹0.70]	59,639
11-Aug-2022	₹335.95	₹343.00	₹335.95	₹338.95	2.36% [₹7.80]	1,15,925
10-Aug-2022	₹335.30	₹349.00	₹327.85	₹331.15	-1.95% [-₹6.60]	1,24,130
05-Aug-2022	₹353.80	₹354.70	₹339.15	₹344.60	-1.63% [-₹5.70]	1,79,199
04-Aug-2022	₹357.80	₹360.50	₹344.80	₹350.30	-1.60% [-₹5.70]	1,04,668
03-Aug-2022	₹359.10	₹363.85	₹353.00	₹356.00	-1.67% [-₹6.05]	1,08,315
02-Aug-2022	₹367.70	₹370.00	₹360.00	₹362.05	0.03% [₹0.10]	1,71,626
01-Aug-2022	₹370.00	₹370.00	₹350.00	₹361.95	-3.62% [-₹13.60]	2,40,911
29-Jul-2022	₹370.75	₹379.00	₹365.05	₹375.55	2.05% [₹7.55]	2,04,582
28-Jul-2022	₹360.00	₹372.00	₹360.00	₹368.00	3.27% [₹11.65]	2,13,199
27-Jul-2022	₹353.60	₹361.25	₹353.60	₹356.35	-0.45% [-₹1.60]	70,696
26-Jul-2022	₹369.40	₹371.50	₹350.00	₹357.95	-3.10% [-₹11.45]	84,448
25-Jul-2022	₹373.65	₹373.65	₹363.90	₹369.40	-0.51% [-₹1.90]	1,07,399
22-Jul-2022	₹373.05	₹386.15	₹365.05	₹371.30	0.64% [₹2.35]	2,21,867
21-Jul-2022	₹361.10	₹376.00	₹361.10	₹368.95	2.99% [₹10.70]	2,96,491
20-Jul-2022	₹361.35	₹368.80	₹357.00	₹358.25	0.10% [₹0.35]	1,74,542
19-Jul-2022	₹356.00	₹363.90	₹354.70	₹357.90	-0.29% [-₹1.05]	84,941
18-Jul-2022	₹367.00	₹367.00	₹355.40	₹358.95	-0.65% [-₹2.35]	1,41,217
15-Jul-2022	₹343.00	₹365.00	₹343.00	₹361.30	4.00% [₹13.90]	1,55,460
14-Jul-2022	₹357.75	₹359.75	₹342.75	₹347.40	-2.17% [-₹7.70]	1,44,555
13-Jul-2022	₹360.60	₹368.00	₹351.00	₹355.10	-0.78% [-₹2.80]	2,68,398
12-Jul-2022	₹344.95	₹381.50	₹343.35	₹357.90	4.25% [₹14.60]	9,22,103
11-Jul-2022	₹338.00	₹347.25	₹333.50	₹343.30	1.78% [₹6.00]	1,70,687
08-Jul-2022	₹331.35	₹350.00	₹326.75	₹337.30	3.32% [₹10.85]	4,34,462
07-Jul-2022	₹320.80	₹328.15	₹320.00	₹326.45	2.77% [₹8.80]	73,261
06-Jul-2022	₹320.75	₹324.30	₹310.00	₹317.65	0.13% [₹0.40]	96,610
05-Jul-2022	₹319.85	₹330.75	₹315.05	₹317.25	0.28% [₹0.90]	1,09,900
04-Jul-2022	₹316.70	₹324.00	₹314.00	₹316.35	0.99% [₹3.10]	48,699
01-Jul-2022	₹311.00	₹315.00	₹307.00	₹313.25	0.67% [₹2.10]	68,679
30-Jun-2022	₹331.00	₹332.45	₹308.40	₹311.15	-5.47% [-₹18.00]	1,69,613
29-Jun-2022	₹316.70	₹332.95	₹313.40	₹329.15	3.83% [₹12.15]	1,49,741
28-Jun-2022	₹314.60	₹319.50	₹310.60	₹317.00	-0.02% [-₹0.05]	65,640
27-Jun-2022	₹318.00	₹319.90	₹311.45	₹317.05	1.99% [₹6.20]	1,12,330
24-Jun-2022	₹300.05	₹312.85	₹297.75	₹310.85	5.05% [₹14.95]	1,07,396
22-Jun-2022	₹307.70	₹308.75	₹296.45	₹300.10	-1.28% [-₹3.90]	1,08,925
21-Jun-2022	₹292.00	₹306.00	₹290.90	₹304.00	5.15% [₹14.90]	2,65,291
20-Jun-2022	₹320.70	₹321.00	₹281.05	₹289.10	-9.85% [-₹31.60]	2,03,358
17-Jun-2022	₹326.50	₹333.80	₹315.00	₹320.70	-3.69% [-₹12.30]	1,12,340
16-Jun-2022	₹351.05	₹360.00	₹330.00	₹333.00	-4.43% [-₹15.45]	89,675
15-Jun-2022	₹352.95	₹357.30	₹347.00	₹348.45	-1.15% [-₹4.05]	1,02,210
14-Jun-2022	₹350.00	₹361.70	₹350.00	₹352.50	-0.25% [-₹0.90]	96,532
13-Jun-2022	₹355.00	₹361.00	₹348.25	₹353.40	-3.20% [-₹11.70]	66,054
10-Jun-2022	₹365.20	₹374.90	₹364.10	₹365.10	-2.10% [-₹7.85]	1,21,049
09-Jun-2022	₹363.50	₹375.00	₹360.60	₹372.95	3.31% [₹11.95]	76,347
08-Jun-2022	₹371.40	₹371.40	₹360.00	₹361.00	-1.84% [-₹6.75]	1,26,330
07-Jun-2022	₹373.10	₹382.50	₹362.85	₹367.75	-2.12% [-₹7.95]	95,210
06-Jun-2022	₹368.20	₹386.15	₹368.00	₹375.70	-1.12% [-₹4.25]	2,04,185
03-Jun-2022	₹393.90	₹393.90	₹376.50	₹379.95	-2.05% [-₹7.95]	1,14,373
02-Jun-2022	₹391.50	₹398.30	₹385.00	₹387.90	-0.28% [-₹1.10]	1,57,164
01-Jun-2022	₹383.00	₹392.00	₹377.10	₹389.00	1.17% [₹4.50]	1,77,265
31-May-2022	₹376.00	₹397.90	₹366.40	₹384.50	3.26% [₹12.15]	2,97,769
30-May-2022	₹376.75	₹376.75	₹366.00	₹372.35	2.36% [₹8.60]	1,58,460
27-May-2022	₹348.70	₹373.05	₹345.00	₹363.75	6.56% [₹22.40]	4,54,253
26-May-2022	₹355.35	₹360.00	₹312.00	₹341.35	-1.34% [-₹4.65]	10,05,833
25-May-2022	₹395.10	₹402.00	₹340.00	₹346.00	-15.31% [-₹62.55]	6,61,512
24-May-2022	₹447.70	₹455.45	₹402.50	₹408.55	-7.66% [-₹33.90]	2,66,708
23-May-2022	₹446.85	₹449.45	₹436.05	₹442.45	-0.98% [-₹4.40]	55,565
20-May-2022	₹448.70	₹455.50	₹442.10	₹446.85	1.11% [₹4.90]	72,045
19-May-2022	₹444.50	₹449.65	₹434.85	₹441.95	-3.08% [-₹14.05]	1,41,780
18-May-2022	₹448.00	₹460.00	₹438.25	₹456.00	4.48% [₹19.55]	2,90,352
17-May-2022	₹412.05	₹442.25	₹410.25	₹436.45	7.41% [₹30.10]	1,80,467
16-May-2022	₹398.00	₹424.70	₹388.95	₹406.35	3.77% [₹14.75]	1,32,058
13-May-2022	₹375.05	₹397.00	₹375.05	₹391.60	6.11% [₹22.55]	1,21,650
12-May-2022	₹390.25	₹392.05	₹355.60	₹369.05	-6.01% [-₹23.60]	2,64,360
11-May-2022	₹416.30	₹429.00	₹380.55	₹392.65	-6.82% [-₹28.75]	1,90,628
10-May-2022	₹425.35	₹443.00	₹418.00	₹421.40	-2.60% [-₹11.25]	1,69,528
09-May-2022	₹433.80	₹445.40	₹426.00	₹432.65	-3.15% [-₹14.05]	1,24,537
06-May-2022	₹450.00	₹456.40	₹437.95	₹446.70	-2.35% [-₹10.75]	1,00,435
05-May-2022	₹448.10	₹463.25	₹447.20	₹457.45	3.20% [₹14.20]	1,06,607
04-May-2022	₹463.40	₹475.00	₹438.85	₹443.25	-3.45% [-₹15.85]	1,52,847
02-May-2022	₹467.00	₹470.80	₹450.65	₹459.10	-2.15% [-₹10.10]	85,972
29-Apr-2022	₹470.00	₹483.00	₹463.05	₹469.20	0.51% [₹2.40]	1,46,664
28-Apr-2022	₹471.00	₹482.90	₹451.10	₹466.80	-1.88% [-₹8.95]	2,57,653
27-Apr-2022	₹504.50	₹504.50	₹470.00	₹475.75	-5.15% [-₹25.85]	2,19,773
26-Apr-2022	₹515.80	₹523.95	₹495.00	₹501.60	-1.29% [-₹6.55]	1,77,661
25-Apr-2022	₹548.00	₹552.30	₹495.00	₹508.15	-7.26% [-₹39.80]	3,00,218
22-Apr-2022	₹539.85	₹563.65	₹536.45	₹547.95	0.74% [₹4.05]	3,52,361
21-Apr-2022	₹535.00	₹549.50	₹534.30	₹543.90	2.96% [₹15.65]	2,34,879
20-Apr-2022	₹535.90	₹549.00	₹520.45	₹528.25	-1.41% [-₹7.55]	1,79,136
19-Apr-2022	₹540.10	₹569.50	₹515.00	₹535.80	-0.68% [-₹3.65]	4,18,059
18-Apr-2022	₹529.50	₹552.40	₹520.50	₹539.45	1.55% [₹8.25]	3,90,140
13-Apr-2022	₹534.60	₹544.40	₹526.10	₹531.20	0.19% [₹1.00]	1,39,466
12-Apr-2022	₹542.40	₹542.40	₹523.70	₹530.20	-2.38% [-₹12.95]	2,04,629
11-Apr-2022	₹532.40	₹559.65	₹530.85	₹543.15	3.02% [₹15.90]	3,20,023
08-Apr-2022	₹539.80	₹548.00	₹523.15	₹527.25	-1.27% [-₹6.80]	1,51,467
07-Apr-2022	₹546.60	₹555.00	₹521.00	₹534.05	-0.29% [-₹1.55]	5,15,359
06-Apr-2022	₹504.50	₹547.95	₹502.40	₹535.60	6.16% [₹31.10]	8,56,854
05-Apr-2022	₹505.80	₹518.80	₹500.85	₹504.50	1.18% [₹5.90]	2,01,748
04-Apr-2022	₹494.90	₹510.90	₹489.95	₹498.60	2.59% [₹12.60]	2,05,941
01-Apr-2022	₹483.40	₹498.25	₹482.00	₹486.00	1.04% [₹5.00]	78,496
31-Mar-2022	₹494.40	₹500.00	₹466.00	₹481.00	-2.62% [-₹12.95]	2,70,653
30-Mar-2022	₹498.00	₹505.00	₹490.45	₹493.95	0.62% [₹3.05]	1,35,172
29-Mar-2022	₹503.60	₹514.40	₹489.05	₹490.90	-2.41% [-₹12.10]	1,03,833
28-Mar-2022	₹497.75	₹523.00	₹497.75	₹503.00	1.09% [₹5.40]	1,83,974
25-Mar-2022	₹515.50	₹523.80	₹494.35	₹497.60	-2.73% [-₹13.95]	2,15,028
24-Mar-2022	₹496.85	₹523.00	₹491.30	₹511.55	2.96% [₹14.70]	2,23,369
23-Mar-2022	₹504.00	₹515.00	₹494.30	₹496.85	-0.83% [-₹4.15]	1,14,931
22-Mar-2022	₹506.80	₹510.90	₹494.55	₹501.00	-0.31% [-₹1.55]	1,52,246
21-Mar-2022	₹496.00	₹523.40	₹491.00	₹502.55	2.35% [₹11.55]	3,65,282
17-Mar-2022	₹512.00	₹518.00	₹487.00	₹491.00	-2.19% [-₹11.00]	1,73,253
16-Mar-2022	₹509.50	₹521.80	₹491.30	₹502.00	0.57% [₹2.85]	2,97,363
15-Mar-2022	₹505.00	₹545.00	₹484.60	₹499.15	0.62% [₹3.10]	14,03,318
14-Mar-2022	₹461.15	₹514.35	₹459.70	₹496.05	7.57% [₹34.90]	12,69,214
11-Mar-2022	₹442.00	₹467.70	₹437.25	₹461.15	4.39% [₹19.40]	3,07,627
10-Mar-2022	₹450.00	₹452.95	₹425.00	₹441.75	-0.06% [-₹0.25]	1,55,037
09-Mar-2022	₹423.50	₹448.80	₹422.55	₹442.00	6.00% [₹25.00]	3,67,887
08-Mar-2022	₹424.70	₹441.40	₹413.00	₹417.00	-1.27% [-₹5.35]	2,05,393
04-Mar-2022	₹410.45	₹423.00	₹400.00	₹413.85	0.83% [₹3.40]	1,19,541
03-Mar-2022	₹411.25	₹435.00	₹402.15	₹410.45	0.33% [₹1.35]	1,79,903
02-Mar-2022	₹389.10	₹411.70	₹388.50	₹409.10	3.44% [₹13.60]	1,16,028
28-Feb-2022	₹369.50	₹397.85	₹365.15	₹395.50	6.36% [₹23.65]	86,275
25-Feb-2022	₹385.00	₹388.80	₹361.50	₹371.85	2.75% [₹9.95]	1,05,599
24-Feb-2022	₹389.65	₹393.80	₹355.55	₹361.90	-9.94% [-₹39.95]	1,42,628
23-Feb-2022	₹392.95	₹407.00	₹392.85	₹401.85	3.78% [₹14.65]	89,272
22-Feb-2022	₹389.25	₹393.45	₹371.00	₹387.20	-2.52% [-₹10.00]	65,441
21-Feb-2022	₹402.50	₹408.00	₹395.00	₹397.20	-2.69% [-₹11.00]	40,312
18-Feb-2022	₹416.00	₹416.00	₹406.65	₹408.20	-1.05% [-₹4.35]	38,922
17-Feb-2022	₹413.00	₹416.35	₹406.55	₹412.55	0.97% [₹3.95]	39,760
16-Feb-2022	₹418.20	₹424.90	₹405.10	₹408.60	-2.73% [-₹11.45]	1,06,077
15-Feb-2022	₹360.00	₹426.10	₹360.00	₹420.05	4.71% [₹18.90]	1,58,257
14-Feb-2022	₹410.00	₹415.00	₹393.55	₹401.15	-4.94% [-₹20.85]	1,12,700
11-Feb-2022	₹421.00	₹429.90	₹414.05	₹422.00	0.00% [₹0.00]	87,275
10-Feb-2022	₹424.00	₹436.00	₹417.55	₹422.00	0.08% [₹0.35]	89,293
09-Feb-2022	₹425.00	₹430.80	₹405.55	₹421.65	-0.33% [-₹1.40]	3,28,826
08-Feb-2022	₹459.70	₹461.00	₹415.55	₹423.05	-7.10% [-₹32.35]	3,91,623
07-Feb-2022	₹455.00	₹471.30	₹452.00	₹455.40	0.53% [₹2.40]	3,93,127
04-Feb-2022	₹445.70	₹465.00	₹440.00	₹453.00	1.63% [₹7.25]	3,38,544
03-Feb-2022	₹436.60	₹459.80	₹433.80	₹445.75	1.58% [₹6.95]	5,06,127
02-Feb-2022	₹441.00	₹447.95	₹435.50	₹438.80	-0.36% [-₹1.60]	61,545
01-Feb-2022	₹449.00	₹452.20	₹430.55	₹440.40	-1.11% [-₹4.95]	74,879
31-Jan-2022	₹451.30	₹454.80	₹434.30	₹445.35	-0.37% [-₹1.65]	86,298
28-Jan-2022	₹438.00	₹454.60	₹437.95	₹447.00	2.55% [₹11.10]	1,24,345
27-Jan-2022	₹414.50	₹449.20	₹409.00	₹435.90	3.59% [₹15.10]	1,68,375
25-Jan-2022	₹412.00	₹445.00	₹402.05	₹420.80	1.93% [₹7.95]	2,24,643
24-Jan-2022	₹453.65	₹456.70	₹407.05	₹412.85	-8.99% [-₹40.80]	2,00,479
21-Jan-2022	₹475.75	₹477.70	₹450.10	₹453.65	-4.64% [-₹22.05]	2,05,252
20-Jan-2022	₹478.00	₹492.75	₹465.35	₹475.70	-0.05% [-₹0.25]	2,40,793
19-Jan-2022	₹470.00	₹480.70	₹466.05	₹475.95	0.79% [₹3.75]	1,91,721
18-Jan-2022	₹486.45	₹490.75	₹470.55	₹472.20	-1.69% [-₹8.10]	3,88,917
17-Jan-2022	₹442.85	₹494.90	₹435.65	₹480.30	8.71% [₹38.50]	10,55,194
14-Jan-2022	₹441.20	₹460.00	₹437.70	₹441.80	-0.19% [-₹0.85]	2,87,588
13-Jan-2022	₹430.90	₹450.00	₹424.50	₹442.65	3.35% [₹14.35]	4,18,091
12-Jan-2022	₹422.00	₹435.00	₹420.00	₹428.30	2.00% [₹8.40]	1,74,047
11-Jan-2022	₹426.00	₹430.00	₹417.50	₹419.90	-1.39% [-₹5.90]	1,40,727
10-Jan-2022	₹424.85	₹434.00	₹423.15	₹425.80	0.83% [₹3.50]	1,33,664
07-Jan-2022	₹439.00	₹447.80	₹417.10	₹422.30	-3.60% [-₹15.75]	1,68,747
06-Jan-2022	₹413.85	₹458.90	₹413.85	₹438.05	3.71% [₹15.65]	9,13,866
05-Jan-2022	₹429.90	₹440.00	₹419.75	₹422.40	-2.22% [-₹9.60]	3,05,437
04-Jan-2022	₹387.25	₹443.90	₹387.25	₹432.00	11.54% [₹44.70]	11,23,470
03-Jan-2022	₹382.65	₹394.80	₹382.60	₹387.30	1.22% [₹4.65]	47,436
31-Dec-2021	₹384.90	₹385.95	₹381.00	₹382.65	0.38% [₹1.45]	29,761
30-Dec-2021	₹398.45	₹398.45	₹379.00	₹381.20	-3.11% [-₹12.25]	82,260
29-Dec-2021	₹384.85	₹399.50	₹384.65	₹393.45	3.72% [₹14.10]	1,40,709
28-Dec-2021	₹369.85	₹394.70	₹369.80	₹379.35	2.93% [₹10.80]	86,162
27-Dec-2021	₹370.75	₹373.00	₹365.50	₹368.55	-0.59% [-₹2.20]	28,623
24-Dec-2021	₹378.00	₹381.60	₹367.00	₹370.75	-1.89% [-₹7.15]	27,253
23-Dec-2021	₹384.90	₹386.15	₹376.00	₹377.90	-1.29% [-₹4.95]	37,818
22-Dec-2021	₹361.40	₹387.00	₹361.40	₹382.85	4.70% [₹17.20]	51,996
21-Dec-2021	₹368.00	₹369.45	₹358.85	₹365.65	2.73% [₹9.70]	24,155
20-Dec-2021	₹365.50	₹365.50	₹347.05	₹355.95	-4.03% [-₹14.95]	59,408
17-Dec-2021	₹392.00	₹392.00	₹366.00	₹370.90	-3.40% [-₹13.05]	39,433
16-Dec-2021	₹392.50	₹395.00	₹380.85	₹383.95	-1.49% [-₹5.80]	28,955
15-Dec-2021	₹391.90	₹394.20	₹384.20	₹389.75	-0.38% [-₹1.50]	55,484
14-Dec-2021	₹395.00	₹397.10	₹387.00	₹391.25	-0.23% [-₹0.90]	31,734
13-Dec-2021	₹402.00	₹405.25	₹390.55	₹392.15	-1.77% [-₹7.05]	66,279
10-Dec-2021	₹401.80	₹403.55	₹395.55	₹399.20	-0.05% [-₹0.20]	48,788
09-Dec-2021	₹383.70	₹409.45	₹377.60	₹399.40	4.12% [₹15.80]	1,94,650
08-Dec-2021	₹375.00	₹385.00	₹374.95	₹383.60	2.75% [₹10.25]	32,801
07-Dec-2021	₹369.70	₹374.75	₹364.45	₹373.35	2.96% [₹10.75]	33,894
06-Dec-2021	₹378.00	₹378.00	₹360.05	₹362.60	-2.07% [-₹7.65]	29,198
03-Dec-2021	₹367.00	₹373.00	₹367.00	₹370.25	1.33% [₹4.85]	40,022
02-Dec-2021	₹371.50	₹371.50	₹362.95	₹365.40	-0.04% [-₹0.15]	32,863
01-Dec-2021	₹371.00	₹372.00	₹362.00	₹365.55	0.91% [₹3.30]	37,557