Damodar Industries Limited [DAMODARIND]

31-Mar-2023

Open : ₹39.90

High : ₹41.90

Low : ₹37.30

Close : ₹38.75
1.17% [₹0.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	40.26	Sell
Simple Moving Average (21)	42.51	Sell
Simple Moving Average (25)	43.02	Sell
Simple Moving Average (50)	46.78	Sell
Simple Moving Average (100)	49.22	Sell
Simple Moving Average (200)	48.95	Sell

Name	Value	Action
Exponential Moving Average (9)	40.07	Sell
Exponential Moving Average (21)	42.22	Sell
Exponential Moving Average (25)	42.81	Sell
Exponential Moving Average (50)	45.47	Sell
Exponential Moving Average (100)	47.79	Sell
Exponential Moving Average (200)	50.48	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	41.28	-	-
R3	45.93	43.92	40.02	45.65	-
R2	43.92	42.16	39.59	43.77	-
R1	41.33	41.07	39.17	41.05	40.33
P	39.32	39.32	39.32	39.17	38.81
S1	36.73	37.56	38.33	36.45	35.73
S2	34.72	36.47	37.91	43.77	-
S3	32.13	34.72	37.48	31.85	-
S4	-	-	36.22	-	-

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	₹39.90	₹41.90	₹37.30	₹38.75	1.17% [₹0.45]	39,330
29-Mar-2023	₹39.45	₹41.00	₹37.50	₹38.30	0.13% [₹0.05]	30,242
28-Mar-2023	₹38.70	₹40.85	₹36.55	₹38.25	0.13% [₹0.05]	32,867
27-Mar-2023	₹40.10	₹42.10	₹38.00	₹38.20	-7.51% [-₹3.10]	47,111
24-Mar-2023	₹42.05	₹42.30	₹40.05	₹41.30	-1.78% [-₹0.75]	8,947
23-Mar-2023	₹41.75	₹43.30	₹41.40	₹42.05	0.72% [₹0.30]	8,665
22-Mar-2023	₹42.65	₹42.65	₹41.25	₹41.75	-0.12% [-₹0.05]	19,599
21-Mar-2023	₹43.50	₹43.50	₹41.05	₹41.80	-0.36% [-₹0.15]	13,119
20-Mar-2023	₹43.05	₹43.05	₹41.25	₹41.95	-4.00% [-₹1.75]	10,582
17-Mar-2023	₹43.80	₹44.70	₹42.65	₹43.70	1.98% [₹0.85]	15,916
16-Mar-2023	₹43.45	₹44.15	₹42.00	₹42.85	-1.83% [-₹0.80]	28,548
15-Mar-2023	₹44.30	₹45.90	₹42.85	₹43.65	1.75% [₹0.75]	36,347
14-Mar-2023	₹43.85	₹48.15	₹42.00	₹42.90	0.00% [₹0.00]	1,02,007
13-Mar-2023	₹46.70	₹46.70	₹42.65	₹42.90	-5.30% [-₹2.40]	11,772
10-Mar-2023	₹44.45	₹46.70	₹43.35	₹45.30	1.91% [₹0.85]	56,844
09-Mar-2023	₹45.45	₹45.60	₹44.00	₹44.45	-0.56% [-₹0.25]	26,017
08-Mar-2023	₹44.05	₹45.35	₹44.05	₹44.70	-1.43% [-₹0.65]	8,226
06-Mar-2023	₹45.90	₹45.90	₹45.00	₹45.35	0.33% [₹0.15]	3,350
03-Mar-2023	₹45.95	₹45.95	₹43.95	₹45.20	1.12% [₹0.50]	12,756
02-Mar-2023	₹45.30	₹46.45	₹43.90	₹44.70	-0.11% [-₹0.05]	67,653
01-Mar-2023	₹44.30	₹51.00	₹42.60	₹44.75	1.59% [₹0.70]	85,572
28-Feb-2023	₹45.75	₹45.80	₹43.45	₹44.05	-2.00% [-₹0.90]	7,970
27-Feb-2023	₹45.75	₹47.15	₹44.50	₹44.95	-3.64% [-₹1.70]	2,909
24-Feb-2023	₹47.00	₹47.30	₹46.10	₹46.65	-0.85% [-₹0.40]	2,840
23-Feb-2023	₹47.45	₹48.50	₹46.75	₹47.05	-1.05% [-₹0.50]	5,489
22-Feb-2023	₹48.20	₹48.20	₹47.15	₹47.55	-1.45% [-₹0.70]	1,827
21-Feb-2023	₹48.20	₹48.60	₹47.15	₹48.25	0.10% [₹0.05]	4,915
20-Feb-2023	₹46.80	₹48.40	₹46.65	₹48.20	1.05% [₹0.50]	1,002
17-Feb-2023	₹49.00	₹49.00	₹47.00	₹47.70	-0.73% [-₹0.35]	6,179
16-Feb-2023	₹49.40	₹49.40	₹46.95	₹48.05	1.37% [₹0.65]	10,098
15-Feb-2023	₹48.40	₹48.40	₹47.00	₹47.40	-0.63% [-₹0.30]	7,424
14-Feb-2023	₹49.50	₹49.50	₹47.15	₹47.70	-0.52% [-₹0.25]	5,218
13-Feb-2023	₹50.00	₹50.00	₹47.10	₹47.95	-2.24% [-₹1.10]	9,237
10-Feb-2023	₹49.20	₹50.45	₹47.60	₹49.05	-1.80% [-₹0.90]	20,027
09-Feb-2023	₹50.85	₹50.85	₹49.60	₹49.95	-0.10% [-₹0.05]	10,842
08-Feb-2023	₹51.70	₹51.70	₹48.95	₹50.00	0.50% [₹0.25]	9,774
07-Feb-2023	₹52.45	₹52.45	₹49.25	₹49.75	-1.09% [-₹0.55]	17,416
06-Feb-2023	₹52.65	₹52.65	₹49.45	₹50.30	-1.18% [-₹0.60]	15,790
03-Feb-2023	₹52.85	₹53.60	₹49.20	₹50.90	1.50% [₹0.75]	96,049
02-Feb-2023	₹52.00	₹52.30	₹50.05	₹50.15	-1.47% [-₹0.75]	9,778
01-Feb-2023	₹52.30	₹53.95	₹50.70	₹50.90	-1.93% [-₹1.00]	22,225
31-Jan-2023	₹53.70	₹53.70	₹50.80	₹51.90	1.17% [₹0.60]	10,193
30-Jan-2023	₹53.90	₹53.90	₹50.90	₹51.30	-1.91% [-₹1.00]	11,760
27-Jan-2023	₹54.00	₹55.20	₹51.15	₹52.30	-2.88% [-₹1.55]	12,866
25-Jan-2023	₹56.00	₹56.95	₹53.40	₹53.85	-2.36% [-₹1.30]	14,626
24-Jan-2023	₹54.90	₹58.00	₹53.75	₹55.15	3.37% [₹1.80]	76,523
23-Jan-2023	₹55.25	₹55.25	₹53.05	₹53.35	-0.47% [-₹0.25]	12,581
20-Jan-2023	₹55.35	₹55.45	₹53.20	₹53.60	-0.83% [-₹0.45]	21,888
19-Jan-2023	₹56.20	₹56.20	₹54.00	₹54.05	-0.64% [-₹0.35]	13,251
18-Jan-2023	₹56.50	₹56.65	₹54.00	₹54.40	-0.91% [-₹0.50]	13,167
17-Jan-2023	₹55.60	₹57.20	₹53.55	₹54.90	2.04% [₹1.10]	41,158
16-Jan-2023	₹55.60	₹55.60	₹53.20	₹53.80	0.19% [₹0.10]	17,862
13-Jan-2023	₹54.80	₹56.10	₹53.35	₹53.70	-0.46% [-₹0.25]	31,987
12-Jan-2023	₹56.50	₹56.50	₹53.40	₹53.95	-1.73% [-₹0.95]	15,530
11-Jan-2023	₹56.80	₹57.30	₹54.35	₹54.90	-2.31% [-₹1.30]	29,362
10-Jan-2023	₹56.50	₹60.00	₹54.60	₹56.20	-1.40% [-₹0.80]	1,21,188
09-Jan-2023	₹58.55	₹59.70	₹56.05	₹57.00	-1.72% [-₹1.00]	1,13,787
06-Jan-2023	₹54.60	₹60.90	₹54.60	₹58.00	3.94% [₹2.20]	3,19,275
05-Jan-2023	₹58.45	₹58.45	₹55.00	₹55.80	-4.53% [-₹2.65]	85,366
04-Jan-2023	₹52.60	₹59.80	₹51.05	₹58.45	12.51% [₹6.50]	3,35,106
03-Jan-2023	₹51.80	₹52.40	₹49.90	₹51.95	2.16% [₹1.10]	18,967
02-Jan-2023	₹51.80	₹51.80	₹50.15	₹50.85	0.89% [₹0.45]	14,290
30-Dec-2022	₹51.75	₹51.90	₹49.80	₹50.40	-0.49% [-₹0.25]	18,347
29-Dec-2022	₹51.10	₹51.35	₹50.40	₹50.65	-1.46% [-₹0.75]	12,636
28-Dec-2022	₹50.55	₹53.90	₹49.95	₹51.40	1.38% [₹0.70]	53,888
27-Dec-2022	₹52.95	₹53.00	₹50.00	₹50.70	1.00% [₹0.50]	59,405
26-Dec-2022	₹48.95	₹53.10	₹47.05	₹50.20	4.91% [₹2.35]	39,823
23-Dec-2022	₹53.80	₹53.80	₹46.05	₹47.85	-5.99% [-₹3.05]	27,925
22-Dec-2022	₹51.25	₹52.80	₹49.00	₹50.90	-3.42% [-₹1.80]	31,405
21-Dec-2022	₹55.00	₹55.45	₹51.50	₹52.70	-2.68% [-₹1.45]	21,605
20-Dec-2022	₹56.90	₹57.40	₹53.60	₹54.15	-2.17% [-₹1.20]	28,438
19-Dec-2022	₹50.75	₹56.50	₹50.25	₹55.35	7.58% [₹3.90]	86,816
16-Dec-2022	₹53.05	₹53.05	₹51.10	₹51.45	-3.02% [-₹1.60]	29,708
15-Dec-2022	₹52.85	₹53.80	₹52.35	₹53.05	-0.93% [-₹0.50]	23,771
14-Dec-2022	₹54.25	₹55.30	₹53.35	₹53.55	-1.47% [-₹0.80]	23,067
13-Dec-2022	₹56.10	₹56.10	₹54.15	₹54.35	-3.12% [-₹1.75]	32,323
12-Dec-2022	₹54.35	₹57.00	₹54.35	₹56.10	3.22% [₹1.75]	64,646
09-Dec-2022	₹52.25	₹54.75	₹51.00	₹54.35	4.92% [₹2.55]	1,10,225
08-Dec-2022	₹51.10	₹53.30	₹51.10	₹51.80	0.58% [₹0.30]	20,329
07-Dec-2022	₹53.80	₹53.80	₹51.35	₹51.50	-0.48% [-₹0.25]	16,039
06-Dec-2022	₹52.90	₹54.80	₹51.55	₹51.75	-1.15% [-₹0.60]	39,971
05-Dec-2022	₹54.20	₹55.10	₹51.55	₹52.35	-3.15% [-₹1.70]	36,095
02-Dec-2022	₹55.35	₹55.50	₹53.40	₹54.05	-0.46% [-₹0.25]	25,844
01-Dec-2022	₹58.15	₹58.80	₹53.65	₹54.30	-4.49% [-₹2.55]	1,04,263
30-Nov-2022	₹58.00	₹60.00	₹55.80	₹56.85	0.89% [₹0.50]	1,49,462
29-Nov-2022	₹62.50	₹66.85	₹55.35	₹56.35	-5.45% [-₹3.25]	16,99,304
28-Nov-2022	₹50.00	₹59.60	₹49.00	₹59.60	19.92% [₹9.90]	13,03,650
25-Nov-2022	₹45.40	₹51.55	₹44.60	₹49.70	8.52% [₹3.90]	3,06,995
24-Nov-2022	₹44.95	₹46.90	₹43.50	₹45.80	4.21% [₹1.85]	38,973
23-Nov-2022	₹44.95	₹45.15	₹43.65	₹43.95	-0.45% [-₹0.20]	11,620
22-Nov-2022	₹45.15	₹45.15	₹43.30	₹44.15	-0.34% [-₹0.15]	4,896
21-Nov-2022	₹45.75	₹45.75	₹44.10	₹44.30	-1.45% [-₹0.65]	8,015
18-Nov-2022	₹45.75	₹45.75	₹44.20	₹44.95	0.11% [₹0.05]	10,369
17-Nov-2022	₹45.45	₹45.95	₹44.60	₹44.90	-0.55% [-₹0.25]	13,464
14-Nov-2022	₹45.65	₹46.40	₹44.05	₹44.85	-5.68% [-₹2.70]	38,531
11-Nov-2022	₹50.90	₹51.90	₹46.20	₹47.55	-2.76% [-₹1.35]	26,960
10-Nov-2022	₹46.25	₹53.60	₹45.55	₹48.90	8.07% [₹3.65]	1,74,525
09-Nov-2022	₹47.00	₹47.50	₹43.35	₹45.25	-2.79% [-₹1.30]	28,689
07-Nov-2022	₹47.50	₹47.50	₹46.05	₹46.55	-0.85% [-₹0.40]	4,159
04-Nov-2022	₹46.95	₹47.20	₹45.80	₹46.95	1.84% [₹0.85]	8,370
03-Nov-2022	₹46.70	₹47.00	₹45.60	₹46.10	0.44% [₹0.20]	7,569
31-Oct-2022	₹46.50	₹47.50	₹46.00	₹46.80	1.74% [₹0.80]	9,572
27-Oct-2022	₹46.35	₹47.55	₹45.50	₹46.70	2.75% [₹1.25]	4,623
25-Oct-2022	₹47.60	₹47.60	₹45.10	₹45.45	-4.32% [-₹2.05]	16,117
24-Oct-2022	₹45.35	₹47.80	₹43.35	₹47.50	4.86% [₹2.20]	7,001
20-Oct-2022	₹47.05	₹47.60	₹46.10	₹46.55	-1.17% [-₹0.55]	6,171
19-Oct-2022	₹46.95	₹48.00	₹46.00	₹47.10	1.29% [₹0.60]	8,433
18-Oct-2022	₹46.55	₹47.90	₹45.50	₹46.50	0.22% [₹0.10]	10,387
17-Oct-2022	₹46.65	₹46.95	₹44.65	₹46.40	0.32% [₹0.15]	5,394
14-Oct-2022	₹46.85	₹47.45	₹45.95	₹46.25	-0.32% [-₹0.15]	6,259
13-Oct-2022	₹47.55	₹47.65	₹46.00	₹46.40	-1.28% [-₹0.60]	11,204
12-Oct-2022	₹48.65	₹48.65	₹46.65	₹47.00	-2.49% [-₹1.20]	20,029
11-Oct-2022	₹48.90	₹49.50	₹47.65	₹48.20	-0.62% [-₹0.30]	13,568
10-Oct-2022	₹49.85	₹49.90	₹47.70	₹48.50	-2.71% [-₹1.35]	15,550
07-Oct-2022	₹49.85	₹50.20	₹48.90	₹49.85	1.12% [₹0.55]	14,111
06-Oct-2022	₹50.35	₹50.55	₹48.50	₹49.30	-0.80% [-₹0.40]	10,109
04-Oct-2022	₹49.70	₹50.60	₹49.25	₹49.70	0.00% [₹0.00]	10,549
03-Oct-2022	₹49.00	₹52.40	₹48.15	₹49.70	-0.80% [-₹0.40]	7,669
30-Sep-2022	₹50.90	₹51.00	₹48.50	₹50.10	2.98% [₹1.45]	16,368
29-Sep-2022	₹49.10	₹53.00	₹48.00	₹48.65	1.67% [₹0.80]	63,132
28-Sep-2022	₹48.85	₹51.80	₹47.00	₹47.85	-1.95% [-₹0.95]	24,619
26-Sep-2022	₹51.65	₹60.40	₹44.10	₹49.80	-1.78% [-₹0.90]	4,71,898
23-Sep-2022	₹52.55	₹52.55	₹50.00	₹50.70	-2.12% [-₹1.10]	8,555
22-Sep-2022	₹51.95	₹53.45	₹51.00	₹51.80	-1.43% [-₹0.75]	8,798
21-Sep-2022	₹52.80	₹53.10	₹50.35	₹52.55	0.96% [₹0.50]	6,074
20-Sep-2022	₹51.40	₹52.70	₹51.40	₹52.05	1.86% [₹0.95]	9,158
19-Sep-2022	₹53.05	₹53.50	₹50.00	₹51.10	-2.57% [-₹1.35]	10,062
16-Sep-2022	₹55.00	₹55.00	₹52.00	₹52.45	-3.23% [-₹1.75]	13,625
15-Sep-2022	₹53.90	₹55.45	₹53.15	₹54.20	-1.19% [-₹0.65]	11,031
14-Sep-2022	₹55.35	₹55.45	₹53.75	₹54.85	0.92% [₹0.50]	11,419
13-Sep-2022	₹54.70	₹55.60	₹54.00	₹54.35	-0.64% [-₹0.35]	9,486
12-Sep-2022	₹56.35	₹56.85	₹54.25	₹54.70	-2.15% [-₹1.20]	9,205
09-Sep-2022	₹56.60	₹56.60	₹54.50	₹55.90	0.63% [₹0.35]	18,064
08-Sep-2022	₹55.20	₹56.05	₹54.05	₹55.55	2.11% [₹1.15]	13,829
07-Sep-2022	₹55.15	₹55.15	₹53.15	₹54.40	0.46% [₹0.25]	12,842
06-Sep-2022	₹55.50	₹55.70	₹53.85	₹54.15	-1.10% [-₹0.60]	13,331
05-Sep-2022	₹57.60	₹57.60	₹53.80	₹54.75	-1.62% [-₹0.90]	21,012
02-Sep-2022	₹57.60	₹57.60	₹53.65	₹55.65	-0.71% [-₹0.40]	22,145
01-Sep-2022	₹58.00	₹58.40	₹55.00	₹56.05	0.63% [₹0.35]	28,019
30-Aug-2022	₹52.75	₹57.85	₹52.25	₹55.70	6.91% [₹3.60]	1,17,931
29-Aug-2022	₹52.60	₹52.60	₹49.45	₹52.10	-0.95% [-₹0.50]	18,930
26-Aug-2022	₹50.95	₹54.70	₹50.50	₹52.60	3.34% [₹1.70]	42,591
25-Aug-2022	₹52.30	₹52.70	₹50.20	₹50.90	-1.64% [-₹0.85]	11,611
24-Aug-2022	₹52.95	₹52.95	₹50.30	₹51.75	-1.62% [-₹0.85]	12,587
23-Aug-2022	₹50.70	₹53.15	₹49.70	₹52.60	4.89% [₹2.45]	14,987
22-Aug-2022	₹52.85	₹52.90	₹50.00	₹50.15	-3.65% [-₹1.90]	6,804
19-Aug-2022	₹51.75	₹55.85	₹51.05	₹52.05	0.48% [₹0.25]	64,359
18-Aug-2022	₹50.00	₹56.70	₹48.65	₹51.80	4.86% [₹2.40]	87,736
17-Aug-2022	₹48.75	₹50.20	₹48.30	₹49.40	3.02% [₹1.45]	8,070
16-Aug-2022	₹47.80	₹48.80	₹46.70	₹47.95	-0.10% [-₹0.05]	8,692
12-Aug-2022	₹49.05	₹49.40	₹47.15	₹48.00	-1.23% [-₹0.60]	7,714
11-Aug-2022	₹48.75	₹49.45	₹47.40	₹48.60	1.57% [₹0.75]	11,497
10-Aug-2022	₹48.10	₹48.45	₹47.60	₹47.85	-3.82% [-₹1.90]	16,885
05-Aug-2022	₹50.15	₹50.80	₹49.15	₹50.25	1.41% [₹0.70]	7,432
04-Aug-2022	₹51.05	₹52.10	₹48.70	₹49.55	-2.46% [-₹1.25]	17,709
03-Aug-2022	₹54.35	₹54.35	₹50.35	₹50.80	-4.33% [-₹2.30]	12,442
02-Aug-2022	₹48.05	₹54.85	₹46.80	₹53.10	11.67% [₹5.55]	51,366
01-Aug-2022	₹47.85	₹48.70	₹46.75	₹47.55	-0.63% [-₹0.30]	14,867
29-Jul-2022	₹48.85	₹48.90	₹47.75	₹47.85	-0.10% [-₹0.05]	4,389
28-Jul-2022	₹48.80	₹49.65	₹47.55	₹47.90	-1.84% [-₹0.90]	13,178
27-Jul-2022	₹50.00	₹51.75	₹48.05	₹48.80	0.41% [₹0.20]	10,145
26-Jul-2022	₹50.30	₹50.30	₹47.65	₹48.60	-1.72% [-₹0.85]	10,679
25-Jul-2022	₹49.90	₹50.00	₹48.75	₹49.45	-0.10% [-₹0.05]	14,825
22-Jul-2022	₹50.10	₹51.15	₹49.30	₹49.50	-0.70% [-₹0.35]	11,221
21-Jul-2022	₹49.50	₹50.95	₹49.45	₹49.85	0.20% [₹0.10]	15,191
20-Jul-2022	₹50.30	₹51.35	₹49.05	₹49.75	-1.09% [-₹0.55]	18,851
19-Jul-2022	₹50.95	₹51.50	₹49.50	₹50.30	-1.85% [-₹0.95]	38,317
18-Jul-2022	₹45.95	₹54.05	₹44.75	₹51.25	13.76% [₹6.20]	3,37,789
15-Jul-2022	₹45.95	₹46.45	₹44.10	₹45.05	-3.33% [-₹1.55]	11,819
14-Jul-2022	₹49.30	₹49.30	₹46.10	₹46.60	-1.89% [-₹0.90]	17,429
13-Jul-2022	₹48.00	₹50.15	₹47.00	₹47.50	-1.96% [-₹0.95]	7,236
12-Jul-2022	₹48.45	₹51.35	₹48.00	₹48.45	2.00% [₹0.95]	13,165
11-Jul-2022	₹48.25	₹48.25	₹47.10	₹47.50	0.21% [₹0.10]	4,678
08-Jul-2022	₹48.75	₹48.75	₹46.60	₹47.40	-0.42% [-₹0.20]	13,779
07-Jul-2022	₹45.35	₹48.00	₹44.05	₹47.60	6.97% [₹3.10]	18,648
06-Jul-2022	₹46.15	₹46.15	₹43.55	₹44.50	-1.77% [-₹0.80]	6,351
05-Jul-2022	₹44.55	₹45.80	₹43.35	₹45.30	3.66% [₹1.60]	6,392
04-Jul-2022	₹44.30	₹44.30	₹42.05	₹43.70	0.46% [₹0.20]	4,097
01-Jul-2022	₹44.65	₹44.65	₹42.35	₹43.50	-0.68% [-₹0.30]	4,068
30-Jun-2022	₹42.95	₹44.65	₹42.05	₹43.80	1.04% [₹0.45]	9,042
29-Jun-2022	₹42.60	₹44.20	₹42.20	₹43.35	-0.23% [-₹0.10]	10,157
28-Jun-2022	₹42.55	₹44.00	₹42.10	₹43.45	0.93% [₹0.40]	7,062
27-Jun-2022	₹43.15	₹43.90	₹41.65	₹43.05	1.53% [₹0.65]	14,078
24-Jun-2022	₹41.90	₹43.75	₹40.95	₹42.40	1.19% [₹0.50]	15,465
22-Jun-2022	₹43.90	₹43.90	₹40.10	₹40.80	-2.04% [-₹0.85]	8,820
21-Jun-2022	₹39.05	₹42.70	₹37.25	₹41.65	6.79% [₹2.65]	9,317
20-Jun-2022	₹44.70	₹44.90	₹36.55	₹39.00	-9.41% [-₹4.05]	18,015
17-Jun-2022	₹41.65	₹45.65	₹38.50	₹43.05	4.49% [₹1.85]	42,451
16-Jun-2022	₹44.90	₹44.90	₹40.45	₹41.20	-2.14% [-₹0.90]	20,091
15-Jun-2022	₹42.45	₹43.15	₹41.55	₹42.10	0.96% [₹0.40]	5,968
14-Jun-2022	₹45.70	₹45.70	₹40.55	₹41.70	-7.13% [-₹3.20]	32,586
13-Jun-2022	₹45.60	₹47.75	₹44.00	₹44.90	-5.67% [-₹2.70]	12,440
10-Jun-2022	₹48.65	₹48.65	₹47.45	₹47.60	-0.63% [-₹0.30]	2,932
09-Jun-2022	₹47.55	₹49.85	₹47.00	₹47.90	1.05% [₹0.50]	28,528
08-Jun-2022	₹48.20	₹49.00	₹46.20	₹47.40	-1.66% [-₹0.80]	7,235
07-Jun-2022	₹48.95	₹50.00	₹47.55	₹48.20	-1.43% [-₹0.70]	9,975
06-Jun-2022	₹50.40	₹50.40	₹48.65	₹48.90	-1.21% [-₹0.60]	4,448
03-Jun-2022	₹51.90	₹52.90	₹49.15	₹49.50	-3.32% [-₹1.70]	18,690
02-Jun-2022	₹49.65	₹52.00	₹48.40	₹51.20	5.03% [₹2.45]	19,901
01-Jun-2022	₹49.40	₹51.70	₹47.65	₹48.75	0.41% [₹0.20]	34,985
31-May-2022	₹49.35	₹49.50	₹47.55	₹48.55	0.73% [₹0.35]	22,248
30-May-2022	₹47.55	₹49.00	₹47.35	₹48.20	-2.13% [-₹1.05]	19,709
27-May-2022	₹49.90	₹50.25	₹47.55	₹49.25	1.03% [₹0.50]	20,143
26-May-2022	₹50.15	₹50.80	₹47.00	₹48.75	-2.60% [-₹1.30]	35,573
25-May-2022	₹52.00	₹59.85	₹49.00	₹50.05	-3.38% [-₹1.75]	2,38,180
24-May-2022	₹49.35	₹52.30	₹49.35	₹51.80	1.27% [₹0.65]	16,304
23-May-2022	₹54.75	₹55.00	₹50.50	₹51.15	-5.97% [-₹3.25]	21,827
20-May-2022	₹52.25	₹54.95	₹52.20	₹54.40	2.74% [₹1.45]	14,020
19-May-2022	₹55.50	₹55.50	₹51.40	₹52.95	-5.11% [-₹2.85]	19,779
18-May-2022	₹53.05	₹56.00	₹53.05	₹55.80	2.48% [₹1.35]	10,800
17-May-2022	₹53.05	₹56.95	₹52.35	₹54.45	3.71% [₹1.95]	16,038
16-May-2022	₹54.65	₹54.65	₹51.10	₹52.50	-1.22% [-₹0.65]	23,762
13-May-2022	₹50.70	₹54.00	₹50.70	₹53.15	4.11% [₹2.10]	38,923
12-May-2022	₹52.55	₹53.70	₹50.60	₹51.05	-6.67% [-₹3.65]	37,412
11-May-2022	₹58.80	₹58.80	₹53.05	₹54.70	-6.01% [-₹3.50]	16,789
10-May-2022	₹57.15	₹60.50	₹57.15	₹58.20	-1.27% [-₹0.75]	18,061
09-May-2022	₹59.05	₹61.50	₹58.00	₹58.95	-0.08% [-₹0.05]	22,669
06-May-2022	₹60.10	₹62.00	₹57.75	₹59.00	-2.64% [-₹1.60]	37,906
05-May-2022	₹63.75	₹64.00	₹60.00	₹60.60	-3.12% [-₹1.95]	24,499
04-May-2022	₹64.55	₹65.60	₹60.40	₹62.55	-3.10% [-₹2.00]	24,772
02-May-2022	₹66.75	₹67.45	₹64.00	₹64.55	-3.37% [-₹2.25]	32,475
29-Apr-2022	₹66.75	₹70.25	₹66.05	₹66.80	-1.04% [-₹0.70]	25,676
28-Apr-2022	₹68.10	₹69.55	₹66.15	₹67.50	1.43% [₹0.95]	31,791
27-Apr-2022	₹69.00	₹69.00	₹65.90	₹66.55	-3.97% [-₹2.75]	45,317
26-Apr-2022	₹70.80	₹71.30	₹67.20	₹69.30	0.14% [₹0.10]	40,269
25-Apr-2022	₹69.80	₹73.00	₹67.25	₹69.20	-2.26% [-₹1.60]	40,893
22-Apr-2022	₹73.50	₹75.90	₹70.15	₹70.80	-1.87% [-₹1.35]	96,974
21-Apr-2022	₹69.95	₹73.50	₹68.35	₹72.15	5.64% [₹3.85]	59,754
20-Apr-2022	₹69.90	₹71.50	₹67.80	₹68.30	0.44% [₹0.30]	43,962
19-Apr-2022	₹71.85	₹71.85	₹66.80	₹68.00	-3.00% [-₹2.10]	69,947
18-Apr-2022	₹72.00	₹73.35	₹68.65	₹70.10	-1.27% [-₹0.90]	97,671
13-Apr-2022	₹69.00	₹73.80	₹68.25	₹71.00	4.11% [₹2.80]	1,02,875
12-Apr-2022	₹70.80	₹71.35	₹66.60	₹68.20	-3.13% [-₹2.20]	37,232
11-Apr-2022	₹71.00	₹73.20	₹69.05	₹70.40	-0.78% [-₹0.55]	40,239
08-Apr-2022	₹69.85	₹72.00	₹69.10	₹70.95	3.13% [₹2.15]	34,020
07-Apr-2022	₹73.60	₹73.90	₹68.20	₹68.80	-4.64% [-₹3.35]	71,529
06-Apr-2022	₹70.10	₹75.70	₹68.35	₹72.15	4.19% [₹2.90]	2,29,057
05-Apr-2022	₹64.30	₹71.20	₹63.25	₹69.25	9.57% [₹6.05]	1,08,496
04-Apr-2022	₹62.35	₹71.90	₹61.80	₹63.20	2.68% [₹1.65]	2,64,597
01-Apr-2022	₹59.20	₹62.40	₹59.10	₹61.55	2.24% [₹1.35]	18,398
31-Mar-2022	₹61.80	₹62.95	₹59.30	₹60.20	0.75% [₹0.45]	44,463
30-Mar-2022	₹60.20	₹67.65	₹57.75	₹59.75	2.93% [₹1.70]	67,923
29-Mar-2022	₹61.65	₹62.20	₹57.20	₹58.05	-3.49% [-₹2.10]	29,243
28-Mar-2022	₹60.00	₹62.95	₹59.10	₹60.15	-2.12% [-₹1.30]	25,292
25-Mar-2022	₹62.20	₹62.55	₹61.00	₹61.45	-2.15% [-₹1.35]	10,582
24-Mar-2022	₹59.65	₹63.40	₹59.65	₹62.80	3.54% [₹2.15]	33,515
23-Mar-2022	₹60.50	₹62.40	₹60.10	₹60.65	0.25% [₹0.15]	19,366
22-Mar-2022	₹63.70	₹63.70	₹60.10	₹60.50	-0.74% [-₹0.45]	17,745
21-Mar-2022	₹64.40	₹64.60	₹60.65	₹60.95	-3.02% [-₹1.90]	14,848
17-Mar-2022	₹64.80	₹64.80	₹62.50	₹62.85	0.24% [₹0.15]	11,635
16-Mar-2022	₹62.00	₹63.75	₹61.85	₹62.70	1.05% [₹0.65]	4,524
15-Mar-2022	₹63.00	₹64.90	₹60.40	₹62.05	-1.12% [-₹0.70]	75,668
14-Mar-2022	₹63.05	₹64.45	₹61.10	₹62.75	-0.16% [-₹0.10]	10,356
11-Mar-2022	₹62.15	₹64.65	₹62.00	₹62.85	1.21% [₹0.75]	21,805
10-Mar-2022	₹61.95	₹64.90	₹60.55	₹62.10	2.81% [₹1.70]	33,525
09-Mar-2022	₹59.05	₹61.00	₹58.85	₹60.40	1.09% [₹0.65]	13,092
08-Mar-2022	₹59.30	₹61.50	₹58.20	₹59.75	3.28% [₹1.90]	20,057
04-Mar-2022	₹59.95	₹68.00	₹58.45	₹61.10	-0.16% [-₹0.10]	1,77,027
03-Mar-2022	₹59.45	₹63.50	₹57.90	₹61.20	5.70% [₹3.30]	41,788
02-Mar-2022	₹57.50	₹59.00	₹56.70	₹57.90	0.78% [₹0.45]	13,312
28-Feb-2022	₹56.95	₹58.70	₹53.60	₹57.45	2.96% [₹1.65]	16,963
25-Feb-2022	₹54.00	₹56.65	₹54.00	₹55.80	5.58% [₹2.95]	15,330
24-Feb-2022	₹58.80	₹58.80	₹52.15	₹52.85	-10.04% [-₹5.90]	43,336
23-Feb-2022	₹56.10	₹60.60	₹56.10	₹58.75	3.25% [₹1.85]	29,533
22-Feb-2022	₹58.30	₹60.80	₹56.60	₹56.90	-4.21% [-₹2.50]	55,160
21-Feb-2022	₹58.55	₹62.15	₹52.00	₹59.40	-0.59% [-₹0.35]	76,948
18-Feb-2022	₹65.10	₹65.10	₹57.00	₹59.75	-6.35% [-₹4.05]	68,879
17-Feb-2022	₹67.00	₹67.00	₹63.40	₹63.80	-2.52% [-₹1.65]	26,875
16-Feb-2022	₹67.00	₹68.00	₹64.35	₹65.45	0.93% [₹0.60]	61,385
15-Feb-2022	₹61.30	₹66.15	₹61.30	₹64.85	2.21% [₹1.40]	93,013
14-Feb-2022	₹70.70	₹70.70	₹62.20	₹63.45	-10.51% [-₹7.45]	1,04,926
11-Feb-2022	₹71.00	₹74.75	₹70.10	₹70.90	0.78% [₹0.55]	2,76,118
10-Feb-2022	₹73.15	₹73.40	₹69.60	₹70.35	-4.22% [-₹3.10]	68,501
09-Feb-2022	₹75.05	₹76.55	₹72.25	₹73.45	-2.13% [-₹1.60]	71,587
08-Feb-2022	₹75.30	₹78.60	₹70.40	₹75.05	-0.66% [-₹0.50]	2,24,683
07-Feb-2022	₹72.85	₹77.05	₹69.30	₹75.55	7.93% [₹5.55]	3,51,728
04-Feb-2022	₹68.30	₹71.30	₹67.35	₹70.00	3.78% [₹2.55]	74,923
03-Feb-2022	₹68.55	₹69.60	₹66.70	₹67.45	-1.60% [-₹1.10]	32,777
02-Feb-2022	₹66.15	₹69.90	₹65.30	₹68.55	2.16% [₹1.45]	23,042
01-Feb-2022	₹70.80	₹70.80	₹64.75	₹67.10	-4.14% [-₹2.90]	95,307
31-Jan-2022	₹66.05	₹72.00	₹64.15	₹70.00	5.98% [₹3.95]	1,87,701
28-Jan-2022	₹62.35	₹67.40	₹60.75	₹66.05	6.79% [₹4.20]	50,140
27-Jan-2022	₹65.30	₹65.30	₹60.40	₹61.85	-2.21% [-₹1.40]	20,450
25-Jan-2022	₹57.00	₹63.50	₹55.05	₹63.25	7.02% [₹4.15]	33,670
24-Jan-2022	₹63.85	₹63.90	₹58.40	₹59.10	-8.44% [-₹5.45]	49,290
21-Jan-2022	₹68.00	₹68.00	₹62.85	₹64.55	-6.25% [-₹4.30]	43,028
20-Jan-2022	₹67.75	₹71.55	₹66.25	₹68.85	3.07% [₹2.05]	70,142
19-Jan-2022	₹69.45	₹69.45	₹65.55	₹66.80	-1.40% [-₹0.95]	26,666
18-Jan-2022	₹72.90	₹72.90	₹67.30	₹67.75	-6.62% [-₹4.80]	82,588
17-Jan-2022	₹70.20	₹74.45	₹70.10	₹72.55	5.53% [₹3.80]	2,43,554
14-Jan-2022	₹63.30	₹68.90	₹62.15	₹68.75	9.74% [₹6.10]	1,90,648
13-Jan-2022	₹58.00	₹64.00	₹58.00	₹62.65	7.09% [₹4.15]	1,04,782
12-Jan-2022	₹60.95	₹60.95	₹58.05	₹58.50	-2.50% [-₹1.50]	17,718
11-Jan-2022	₹63.90	₹63.90	₹58.85	₹60.00	-4.23% [-₹2.65]	49,092
10-Jan-2022	₹63.85	₹63.95	₹61.35	₹62.65	1.13% [₹0.70]	36,986
07-Jan-2022	₹60.20	₹64.10	₹60.20	₹61.95	1.98% [₹1.20]	52,878
06-Jan-2022	₹62.35	₹62.35	₹59.40	₹60.75	-1.78% [-₹1.10]	42,748
05-Jan-2022	₹63.00	₹64.00	₹61.30	₹61.85	-1.83% [-₹1.15]	65,149
04-Jan-2022	₹60.00	₹64.40	₹59.80	₹63.00	7.51% [₹4.40]	1,66,458
03-Jan-2022	₹58.90	₹59.90	₹57.70	₹58.60	1.56% [₹0.90]	51,018
31-Dec-2021	₹57.80	₹59.35	₹56.00	₹57.70	0.96% [₹0.55]	42,641
30-Dec-2021	₹60.75	₹60.75	₹56.55	₹57.15	-3.30% [-₹1.95]	37,846
29-Dec-2021	₹65.75	₹65.75	₹56.20	₹59.10	-3.43% [-₹2.10]	2,27,356
28-Dec-2021	₹56.90	₹61.20	₹55.55	₹61.20	9.97% [₹5.55]	2,79,892
27-Dec-2021	₹50.30	₹56.35	₹50.25	₹55.65	8.59% [₹4.40]	1,20,577
24-Dec-2021	₹50.30	₹54.00	₹47.80	₹51.25	0.69% [₹0.35]	61,128
23-Dec-2021	₹51.25	₹51.50	₹50.05	₹50.90	1.39% [₹0.70]	18,649
22-Dec-2021	₹51.80	₹51.80	₹49.00	₹50.20	1.93% [₹0.95]	18,755
21-Dec-2021	₹48.30	₹51.20	₹48.25	₹49.25	2.60% [₹1.25]	29,399
20-Dec-2021	₹50.90	₹50.90	₹46.85	₹48.00	-3.90% [-₹1.95]	29,520
17-Dec-2021	₹53.40	₹53.50	₹48.90	₹49.95	-4.68% [-₹2.45]	96,919
16-Dec-2021	₹53.40	₹54.95	₹48.85	₹52.40	4.07% [₹2.05]	3,14,626
15-Dec-2021	₹45.00	₹50.35	₹45.00	₹50.35	9.93% [₹4.55]	1,99,256
14-Dec-2021	₹45.00	₹47.25	₹44.75	₹45.80	0.00% [₹0.00]	3,187
13-Dec-2021	₹48.40	₹48.40	₹44.80	₹45.80	-2.03% [-₹0.95]	6,297
10-Dec-2021	₹47.05	₹47.05	₹44.25	₹46.75	0.43% [₹0.20]	20,310
09-Dec-2021	₹45.40	₹48.45	₹44.00	₹46.55	5.68% [₹2.50]	17,459
08-Dec-2021	₹45.40	₹45.45	₹43.50	₹44.05	0.11% [₹0.05]	2,292
07-Dec-2021	₹46.65	₹46.65	₹41.20	₹44.00	-1.01% [-₹0.45]	19,380
06-Dec-2021	₹48.15	₹48.20	₹44.00	₹44.45	-3.37% [-₹1.55]	10,698
03-Dec-2021	₹45.90	₹46.65	₹44.05	₹46.00	3.37% [₹1.50]	14,174
02-Dec-2021	₹43.05	₹44.50	₹43.00	₹44.50	4.95% [₹2.10]	7,620
01-Dec-2021	₹44.40	₹44.45	₹41.50	₹42.40	-0.70% [-₹0.30]	12,172