D.B.Corp Limited [DBCORP]

Media Entertainment & Publication

31-Mar-2023

Open : ₹98.35

High : ₹101.00

Low : ₹97.05

Close : ₹97.55
0.67% [₹0.65]

Moving Average

Name	Value	Action
Simple Moving Average (9)	98.31	Sell
Simple Moving Average (21)	98.28	Sell
Simple Moving Average (25)	97.99	Sell
Simple Moving Average (50)	105.06	Sell
Simple Moving Average (100)	112.52	Sell
Simple Moving Average (200)	105.71	Sell

Name	Value	Action
Exponential Moving Average (9)	97.89	Sell
Exponential Moving Average (21)	98.96	Sell
Exponential Moving Average (25)	99.58	Sell
Exponential Moving Average (50)	103.89	Sell
Exponential Moving Average (100)	107.59	Sell
Exponential Moving Average (200)	105.27	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	99.72	-	-
R3	103.97	102.48	98.64	103.47	-
R2	102.48	100.97	98.27	102.24	-
R1	100.02	100.04	97.91	99.52	99.28
P	98.53	98.53	98.53	98.29	98.16
S1	96.07	97.02	97.19	95.57	95.33
S2	94.58	96.09	96.83	102.24	-
S3	92.12	94.58	96.46	91.62	-
S4	-	-	95.38	-	-

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	₹98.35	₹101.00	₹97.05	₹97.55	0.67% [₹0.65]	1,52,781
29-Mar-2023	₹96.65	₹97.80	₹94.60	₹96.90	0.62% [₹0.60]	1,73,931
28-Mar-2023	₹97.05	₹99.00	₹95.25	₹96.30	-0.77% [-₹0.75]	2,39,027
27-Mar-2023	₹100.65	₹100.65	₹96.30	₹97.05	-2.85% [-₹2.85]	1,76,755
24-Mar-2023	₹99.95	₹100.50	₹98.95	₹99.90	0.30% [₹0.30]	95,335
23-Mar-2023	₹100.00	₹100.45	₹99.20	₹99.60	-0.40% [-₹0.40]	1,16,005
22-Mar-2023	₹98.65	₹100.80	₹98.55	₹100.00	0.35% [₹0.35]	92,470
21-Mar-2023	₹97.85	₹100.15	₹96.80	₹99.65	1.84% [₹1.80]	1,23,393
20-Mar-2023	₹98.50	₹98.50	₹96.05	₹97.85	-0.56% [-₹0.55]	1,08,331
17-Mar-2023	₹98.10	₹98.95	₹97.55	₹98.40	0.41% [₹0.40]	70,210
16-Mar-2023	₹97.80	₹98.60	₹94.75	₹98.00	0.51% [₹0.50]	2,31,172
15-Mar-2023	₹98.65	₹98.90	₹97.00	₹97.50	0.31% [₹0.30]	1,13,718
14-Mar-2023	₹99.85	₹99.85	₹96.60	₹97.20	-1.67% [-₹1.65]	64,348
13-Mar-2023	₹100.60	₹101.95	₹98.10	₹98.85	-1.40% [-₹1.40]	2,50,727
10-Mar-2023	₹100.20	₹101.75	₹98.45	₹100.25	-0.20% [-₹0.20]	99,215
09-Mar-2023	₹101.00	₹101.80	₹98.85	₹100.45	0.15% [₹0.15]	1,48,709
08-Mar-2023	₹97.10	₹101.60	₹95.80	₹100.30	4.32% [₹4.15]	1,88,560
06-Mar-2023	₹99.70	₹100.50	₹95.50	₹96.15	-2.73% [-₹2.70]	2,59,118
03-Mar-2023	₹97.80	₹99.85	₹96.70	₹98.85	2.59% [₹2.50]	2,41,118
02-Mar-2023	₹97.75	₹97.90	₹94.90	₹96.35	-0.46% [-₹0.45]	1,59,744
01-Mar-2023	₹93.05	₹97.50	₹93.05	₹96.80	2.87% [₹2.70]	89,459
28-Feb-2023	₹95.70	₹95.80	₹92.75	₹94.10	-1.72% [-₹1.65]	1,72,357
27-Feb-2023	₹96.00	₹96.95	₹95.10	₹95.75	-0.36% [-₹0.35]	87,602
24-Feb-2023	₹99.80	₹100.70	₹95.05	₹96.10	-3.71% [-₹3.70]	2,91,849
23-Feb-2023	₹99.05	₹100.60	₹97.85	₹99.80	0.66% [₹0.65]	1,57,667
22-Feb-2023	₹99.90	₹99.90	₹98.25	₹99.15	-0.75% [-₹0.75]	65,969
21-Feb-2023	₹99.35	₹100.60	₹98.00	₹99.90	0.55% [₹0.55]	96,846
20-Feb-2023	₹102.00	₹102.15	₹99.05	₹99.35	-1.78% [-₹1.80]	1,16,993
17-Feb-2023	₹100.00	₹102.40	₹99.95	₹101.15	0.95% [₹0.95]	71,282
16-Feb-2023	₹101.40	₹102.00	₹98.65	₹100.20	-0.89% [-₹0.90]	2,20,312
15-Feb-2023	₹103.35	₹103.45	₹99.80	₹101.10	-1.80% [-₹1.85]	1,44,272
14-Feb-2023	₹101.95	₹104.60	₹100.50	₹102.95	0.98% [₹1.00]	1,28,451
13-Feb-2023	₹104.10	₹104.45	₹98.65	₹101.95	-0.97% [-₹1.00]	2,41,361
10-Feb-2023	₹105.20	₹105.90	₹102.35	₹102.95	-2.19% [-₹2.30]	1,29,949
09-Feb-2023	₹104.45	₹107.70	₹102.30	₹105.25	0.72% [₹0.75]	2,77,259
08-Feb-2023	₹106.00	₹106.15	₹103.50	₹104.50	-0.57% [-₹0.60]	1,65,484
07-Feb-2023	₹107.25	₹108.85	₹103.00	₹105.10	-1.91% [-₹2.05]	2,49,690
06-Feb-2023	₹106.60	₹109.80	₹105.00	₹107.15	0.75% [₹0.80]	3,82,801
03-Feb-2023	₹108.05	₹113.00	₹102.75	₹106.35	-2.88% [-₹3.15]	6,75,047
02-Feb-2023	₹118.40	₹121.40	₹107.75	₹109.50	-8.02% [-₹9.55]	11,83,338
01-Feb-2023	₹124.70	₹124.70	₹117.00	₹119.05	-4.53% [-₹5.65]	1,84,046
31-Jan-2023	₹121.40	₹125.75	₹120.05	₹124.70	3.53% [₹4.25]	1,21,189
30-Jan-2023	₹120.15	₹124.15	₹118.45	₹120.45	-1.67% [-₹2.05]	2,77,427
27-Jan-2023	₹126.15	₹127.40	₹118.50	₹122.50	-3.51% [-₹4.45]	3,16,102
25-Jan-2023	₹128.05	₹129.35	₹124.25	₹126.95	-1.89% [-₹2.45]	1,98,182
24-Jan-2023	₹130.55	₹132.00	₹127.85	₹129.40	-0.84% [-₹1.10]	1,52,989
23-Jan-2023	₹127.10	₹131.00	₹126.80	₹130.50	2.68% [₹3.40]	2,60,435
20-Jan-2023	₹127.40	₹128.50	₹126.05	₹127.10	-0.24% [-₹0.30]	1,13,551
19-Jan-2023	₹128.00	₹129.15	₹126.20	₹127.40	-0.97% [-₹1.25]	1,09,788
18-Jan-2023	₹127.25	₹130.75	₹127.25	₹128.65	1.42% [₹1.80]	1,61,817
17-Jan-2023	₹128.35	₹130.80	₹126.40	₹126.85	-0.28% [-₹0.35]	1,93,393
16-Jan-2023	₹131.40	₹131.95	₹127.00	₹127.20	-2.15% [-₹2.80]	1,49,420
13-Jan-2023	₹129.65	₹131.00	₹128.20	₹130.00	0.35% [₹0.45]	1,66,178
12-Jan-2023	₹135.65	₹137.50	₹128.05	₹129.55	-4.14% [-₹5.60]	5,54,298
11-Jan-2023	₹131.70	₹135.85	₹131.00	₹135.15	3.33% [₹4.35]	4,78,416
10-Jan-2023	₹131.80	₹133.00	₹129.25	₹130.80	-0.46% [-₹0.60]	1,99,247
09-Jan-2023	₹132.80	₹135.85	₹129.10	₹131.40	-0.19% [-₹0.25]	5,12,728
06-Jan-2023	₹124.00	₹132.40	₹123.50	₹131.65	6.26% [₹7.75]	10,02,093
05-Jan-2023	₹126.50	₹127.00	₹123.00	₹123.90	-1.59% [-₹2.00]	1,61,193
04-Jan-2023	₹129.50	₹131.25	₹125.00	₹125.90	-3.49% [-₹4.55]	2,88,059
03-Jan-2023	₹131.80	₹135.00	₹129.25	₹130.45	-0.99% [-₹1.30]	5,37,389
02-Jan-2023	₹122.00	₹135.00	₹122.00	₹131.75	6.81% [₹8.40]	23,89,428
30-Dec-2022	₹120.20	₹124.50	₹120.20	₹123.35	2.62% [₹3.15]	3,13,743
29-Dec-2022	₹120.90	₹121.40	₹119.50	₹120.20	-0.37% [-₹0.45]	51,625
28-Dec-2022	₹122.55	₹123.80	₹119.05	₹120.65	-0.62% [-₹0.75]	2,04,780
27-Dec-2022	₹120.00	₹122.40	₹116.05	₹121.40	2.27% [₹2.70]	1,96,146
26-Dec-2022	₹114.00	₹119.95	₹112.55	₹118.70	3.35% [₹3.85]	2,45,086
23-Dec-2022	₹118.00	₹118.50	₹112.50	₹114.85	-3.32% [-₹3.95]	5,18,900
22-Dec-2022	₹119.15	₹123.80	₹116.05	₹118.80	0.17% [₹0.20]	5,38,201
21-Dec-2022	₹125.80	₹126.90	₹113.25	₹118.60	-4.78% [-₹5.95]	4,88,512
20-Dec-2022	₹123.40	₹126.80	₹121.95	₹124.55	0.77% [₹0.95]	3,27,783
19-Dec-2022	₹120.75	₹124.50	₹118.50	₹123.60	3.13% [₹3.75]	2,20,471
16-Dec-2022	₹122.90	₹124.00	₹119.10	₹119.85	-2.72% [-₹3.35]	1,99,997
15-Dec-2022	₹124.05	₹128.40	₹121.25	₹123.20	-0.69% [-₹0.85]	4,40,205
14-Dec-2022	₹122.75	₹125.00	₹120.80	₹124.05	1.06% [₹1.30]	2,32,049
13-Dec-2022	₹121.05	₹124.80	₹120.50	₹122.75	1.24% [₹1.50]	2,09,152
12-Dec-2022	₹118.55	₹123.10	₹118.55	₹121.25	0.83% [₹1.00]	1,65,204
09-Dec-2022	₹124.90	₹126.70	₹119.20	₹120.25	-2.79% [-₹3.45]	4,33,774
08-Dec-2022	₹119.30	₹125.95	₹119.05	₹123.70	3.69% [₹4.40]	5,16,072
07-Dec-2022	₹121.25	₹122.05	₹118.45	₹119.30	-1.16% [-₹1.40]	1,25,960
06-Dec-2022	₹124.15	₹125.60	₹119.60	₹120.70	-2.70% [-₹3.35]	2,61,916
05-Dec-2022	₹117.80	₹126.00	₹117.80	₹124.05	5.80% [₹6.80]	7,65,466
02-Dec-2022	₹117.00	₹118.65	₹116.00	₹117.25	-0.17% [-₹0.20]	2,13,640
01-Dec-2022	₹116.40	₹119.00	₹115.50	₹117.45	0.90% [₹1.05]	2,49,294
30-Nov-2022	₹116.05	₹117.50	₹114.10	₹116.40	0.82% [₹0.95]	2,08,531
29-Nov-2022	₹114.35	₹116.80	₹112.30	₹115.45	1.67% [₹1.90]	4,63,454
28-Nov-2022	₹111.40	₹114.75	₹111.40	₹113.55	1.93% [₹2.15]	3,12,073
25-Nov-2022	₹109.80	₹115.00	₹108.55	₹111.40	1.87% [₹2.05]	4,09,045
24-Nov-2022	₹108.00	₹110.95	₹107.95	₹109.35	1.02% [₹1.10]	1,60,092
23-Nov-2022	₹106.50	₹109.85	₹106.20	₹108.25	1.74% [₹1.85]	1,59,731
22-Nov-2022	₹107.95	₹108.25	₹105.65	₹106.40	-0.98% [-₹1.05]	83,009
21-Nov-2022	₹107.55	₹109.00	₹107.10	₹107.45	-1.60% [-₹1.75]	72,361
18-Nov-2022	₹109.65	₹110.00	₹107.05	₹109.20	0.14% [₹0.15]	1,34,445
17-Nov-2022	₹106.50	₹109.50	₹106.20	₹109.05	2.93% [₹3.10]	2,35,311
14-Nov-2022	₹112.00	₹112.75	₹110.10	₹111.20	-0.31% [-₹0.35]	1,68,357
11-Nov-2022	₹113.30	₹115.70	₹110.55	₹111.55	-0.76% [-₹0.85]	2,01,953
10-Nov-2022	₹113.50	₹114.60	₹111.50	₹112.40	-1.71% [-₹1.95]	1,60,319
09-Nov-2022	₹117.95	₹118.00	₹113.90	₹114.35	-1.97% [-₹2.30]	2,17,701
07-Nov-2022	₹114.70	₹118.00	₹112.50	₹116.65	3.00% [₹3.40]	2,47,501
04-Nov-2022	₹115.65	₹116.25	₹112.75	₹113.25	-1.35% [-₹1.55]	1,30,500
03-Nov-2022	₹114.50	₹116.75	₹114.40	₹114.80	-0.99% [-₹1.15]	1,22,865
31-Oct-2022	₹113.25	₹115.90	₹110.15	₹112.85	0.62% [₹0.70]	4,79,792
27-Oct-2022	₹118.30	₹118.95	₹114.50	₹115.00	-1.88% [-₹2.20]	2,96,806
25-Oct-2022	₹119.80	₹120.45	₹116.00	₹117.20	-0.89% [-₹1.05]	5,18,815
24-Oct-2022	₹120.80	₹121.45	₹115.60	₹118.25	-0.80% [-₹0.95]	92,689
20-Oct-2022	₹118.15	₹118.50	₹110.55	₹111.55	-4.54% [-₹5.30]	7,23,599
19-Oct-2022	₹122.85	₹124.95	₹116.00	₹116.85	-3.87% [-₹4.70]	9,33,529
18-Oct-2022	₹122.30	₹125.80	₹120.50	₹121.55	0.04% [₹0.05]	4,01,983
17-Oct-2022	₹119.15	₹122.60	₹117.80	₹121.50	1.46% [₹1.75]	2,55,900
14-Oct-2022	₹122.90	₹123.95	₹118.70	₹119.75	-1.07% [-₹1.30]	1,68,625
13-Oct-2022	₹123.40	₹123.65	₹120.00	₹121.05	-2.06% [-₹2.55]	2,26,281
12-Oct-2022	₹120.75	₹124.35	₹118.85	₹123.60	2.57% [₹3.10]	4,09,539
11-Oct-2022	₹124.00	₹125.75	₹118.35	₹120.50	-2.43% [-₹3.00]	2,94,240
10-Oct-2022	₹126.90	₹126.90	₹121.85	₹123.50	-3.33% [-₹4.25]	3,62,594
07-Oct-2022	₹126.30	₹131.45	₹124.95	₹127.75	1.51% [₹1.90]	5,63,468
06-Oct-2022	₹127.45	₹128.90	₹124.15	₹125.85	0.12% [₹0.15]	3,68,765
04-Oct-2022	₹124.00	₹128.50	₹123.75	₹125.70	2.57% [₹3.15]	5,05,819
03-Oct-2022	₹123.50	₹126.00	₹121.30	₹122.55	-0.24% [-₹0.30]	3,23,906
30-Sep-2022	₹125.65	₹127.75	₹122.50	₹122.85	-1.25% [-₹1.55]	6,35,914
29-Sep-2022	₹127.95	₹128.00	₹120.35	₹124.40	0.28% [₹0.35]	6,40,105
28-Sep-2022	₹124.05	₹134.00	₹123.10	₹124.05	-1.27% [-₹1.60]	13,90,339
26-Sep-2022	₹125.00	₹125.00	₹114.15	₹119.75	-4.35% [-₹5.45]	11,36,134
23-Sep-2022	₹130.30	₹132.10	₹123.35	₹125.20	-3.25% [-₹4.20]	4,03,046
22-Sep-2022	₹127.80	₹132.40	₹127.20	₹129.40	1.17% [₹1.50]	5,67,695
21-Sep-2022	₹132.00	₹135.90	₹126.95	₹127.90	-3.51% [-₹4.65]	5,29,179
20-Sep-2022	₹131.65	₹139.90	₹130.50	₹132.55	2.28% [₹2.95]	15,58,407
19-Sep-2022	₹138.00	₹138.50	₹124.20	₹129.60	-6.43% [-₹8.90]	17,62,959
16-Sep-2022	₹146.00	₹146.00	₹135.05	₹138.50	-5.43% [-₹7.95]	17,47,971
15-Sep-2022	₹142.35	₹153.40	₹138.35	₹146.45	2.88% [₹4.10]	71,00,396
14-Sep-2022	₹133.05	₹156.80	₹132.00	₹142.35	5.56% [₹7.50]	1,46,89,765
13-Sep-2022	₹114.00	₹135.45	₹113.80	₹134.85	19.44% [₹21.95]	96,75,829
12-Sep-2022	₹109.45	₹113.70	₹109.00	₹112.90	2.59% [₹2.85]	5,39,263
09-Sep-2022	₹111.15	₹113.10	₹109.95	₹110.05	-0.41% [-₹0.45]	6,91,314
08-Sep-2022	₹110.90	₹111.75	₹110.00	₹110.50	0.45% [₹0.50]	2,61,127
07-Sep-2022	₹111.00	₹113.95	₹109.55	₹110.00	-0.99% [-₹1.10]	10,31,654
06-Sep-2022	₹109.40	₹112.60	₹107.10	₹111.10	2.35% [₹2.55]	9,63,097
05-Sep-2022	₹106.70	₹110.50	₹106.70	₹108.55	2.26% [₹2.40]	3,88,148
02-Sep-2022	₹108.25	₹108.55	₹105.25	₹106.15	-1.30% [-₹1.40]	4,54,334
01-Sep-2022	₹105.35	₹111.30	₹105.05	₹107.55	2.62% [₹2.75]	8,35,393
30-Aug-2022	₹107.15	₹108.50	₹102.35	₹104.80	-1.13% [-₹1.20]	3,20,893
29-Aug-2022	₹100.00	₹108.45	₹99.15	₹106.00	1.00% [₹1.05]	6,97,548
26-Aug-2022	₹105.20	₹107.45	₹104.00	₹104.95	0.19% [₹0.20]	4,48,392
25-Aug-2022	₹107.40	₹108.50	₹104.00	₹104.75	-1.32% [-₹1.40]	4,63,897
24-Aug-2022	₹104.90	₹108.95	₹102.55	₹106.15	1.34% [₹1.40]	11,47,988
23-Aug-2022	₹111.10	₹112.65	₹103.55	₹104.75	-4.77% [-₹5.25]	23,33,026
22-Aug-2022	₹99.00	₹113.30	₹99.00	₹110.00	15.06% [₹14.40]	84,23,668
19-Aug-2022	₹92.80	₹96.80	₹92.45	₹95.60	3.41% [₹3.15]	4,93,298
18-Aug-2022	₹92.00	₹93.00	₹91.40	₹92.45	0.49% [₹0.45]	1,42,742
17-Aug-2022	₹92.00	₹92.85	₹91.85	₹92.00	-0.22% [-₹0.20]	1,05,295
16-Aug-2022	₹90.85	₹92.45	₹90.10	₹92.20	1.93% [₹1.75]	1,42,366
12-Aug-2022	₹90.90	₹91.20	₹89.75	₹90.45	-0.11% [-₹0.10]	81,542
11-Aug-2022	₹91.00	₹91.40	₹90.00	₹90.55	0.17% [₹0.15]	75,266
10-Aug-2022	₹91.80	₹92.90	₹90.00	₹90.40	-3.06% [-₹2.85]	99,436
05-Aug-2022	₹90.05	₹91.40	₹90.00	₹90.75	0.78% [₹0.70]	2,02,076
04-Aug-2022	₹90.85	₹90.95	₹88.70	₹90.05	-0.17% [-₹0.15]	2,98,750
03-Aug-2022	₹90.35	₹91.50	₹88.50	₹90.20	-0.17% [-₹0.15]	2,91,991
02-Aug-2022	₹87.00	₹90.90	₹86.00	₹90.35	3.79% [₹3.30]	6,60,870
01-Aug-2022	₹85.25	₹87.95	₹85.25	₹87.05	2.71% [₹2.30]	2,48,479
29-Jul-2022	₹87.10	₹87.50	₹84.00	₹84.75	-2.14% [-₹1.85]	5,36,145
28-Jul-2022	₹82.80	₹91.00	₹82.15	₹86.60	6.06% [₹4.95]	17,97,606
27-Jul-2022	₹81.40	₹82.95	₹79.85	₹81.65	1.74% [₹1.40]	78,191
26-Jul-2022	₹80.50	₹81.40	₹79.60	₹80.25	-0.06% [-₹0.05]	49,646
25-Jul-2022	₹81.00	₹81.70	₹80.00	₹80.30	-0.86% [-₹0.70]	52,065
22-Jul-2022	₹82.05	₹82.65	₹80.10	₹81.00	-0.49% [-₹0.40]	1,13,043
21-Jul-2022	₹82.45	₹82.70	₹81.10	₹81.40	-0.79% [-₹0.65]	49,991
20-Jul-2022	₹81.00	₹83.05	₹81.00	₹82.05	1.23% [₹1.00]	77,560
19-Jul-2022	₹81.20	₹81.45	₹80.10	₹81.05	0.75% [₹0.60]	80,982
18-Jul-2022	₹80.10	₹81.25	₹80.00	₹80.45	0.69% [₹0.55]	55,492
15-Jul-2022	₹79.10	₹80.20	₹79.10	₹79.90	1.01% [₹0.80]	55,189
14-Jul-2022	₹79.95	₹79.95	₹78.70	₹79.10	-1.06% [-₹0.85]	67,120
13-Jul-2022	₹79.95	₹80.55	₹79.20	₹79.95	0.57% [₹0.45]	74,040
12-Jul-2022	₹79.05	₹80.40	₹79.05	₹79.50	-0.75% [-₹0.60]	50,600
11-Jul-2022	₹80.00	₹80.60	₹79.00	₹80.10	0.06% [₹0.05]	79,878
08-Jul-2022	₹79.25	₹81.45	₹78.65	₹80.05	1.91% [₹1.50]	1,12,374
07-Jul-2022	₹79.95	₹80.35	₹77.10	₹78.55	0.06% [₹0.05]	1,26,852
06-Jul-2022	₹77.90	₹78.90	₹76.50	₹78.50	0.77% [₹0.60]	24,271
05-Jul-2022	₹76.30	₹78.40	₹76.30	₹77.90	0.52% [₹0.40]	18,593
04-Jul-2022	₹77.90	₹78.40	₹77.00	₹77.50	0.39% [₹0.30]	26,372
01-Jul-2022	₹75.50	₹78.50	₹74.70	₹77.20	3.35% [₹2.50]	60,195
30-Jun-2022	₹76.70	₹77.25	₹74.10	₹74.70	-1.84% [-₹1.40]	64,283
29-Jun-2022	₹76.00	₹77.65	₹75.10	₹76.10	0.20% [₹0.15]	56,376
28-Jun-2022	₹77.00	₹79.00	₹75.20	₹75.95	-2.63% [-₹2.05]	77,727
27-Jun-2022	₹75.05	₹80.05	₹75.00	₹78.00	4.63% [₹3.45]	1,32,495
24-Jun-2022	₹74.00	₹75.00	₹73.55	₹74.55	1.02% [₹0.75]	32,702
22-Jun-2022	₹75.85	₹75.85	₹72.80	₹73.10	-2.79% [-₹2.10]	83,964
21-Jun-2022	₹74.60	₹76.45	₹74.60	₹75.20	1.21% [₹0.90]	67,053
20-Jun-2022	₹77.00	₹77.00	₹74.00	₹74.30	-1.46% [-₹1.10]	81,956
17-Jun-2022	₹78.00	₹78.00	₹75.05	₹75.40	-2.20% [-₹1.70]	94,357
16-Jun-2022	₹79.60	₹79.70	₹76.60	₹77.10	-1.22% [-₹0.95]	61,820
15-Jun-2022	₹80.60	₹81.50	₹77.60	₹78.05	-2.86% [-₹2.30]	76,933
14-Jun-2022	₹77.60	₹80.90	₹77.05	₹80.35	3.54% [₹2.75]	1,53,655
13-Jun-2022	₹78.80	₹78.80	₹76.65	₹77.60	-1.52% [-₹1.20]	89,280
10-Jun-2022	₹80.00	₹80.00	₹78.55	₹78.80	-1.50% [-₹1.20]	53,057
09-Jun-2022	₹84.70	₹84.70	₹79.10	₹80.00	-1.11% [-₹0.90]	1,11,911
08-Jun-2022	₹80.65	₹81.30	₹79.20	₹80.90	1.19% [₹0.95]	67,554
07-Jun-2022	₹80.60	₹80.60	₹79.10	₹79.95	-0.81% [-₹0.65]	50,387
06-Jun-2022	₹81.00	₹81.00	₹79.15	₹80.60	-1.04% [-₹0.85]	61,964
03-Jun-2022	₹81.80	₹82.50	₹80.80	₹81.45	0.31% [₹0.25]	58,940
02-Jun-2022	₹80.70	₹81.50	₹80.50	₹81.20	0.62% [₹0.50]	40,277
01-Jun-2022	₹81.00	₹81.75	₹80.00	₹80.70	-0.19% [-₹0.15]	88,139
31-May-2022	₹81.75	₹81.90	₹80.05	₹80.85	-1.10% [-₹0.90]	67,492
30-May-2022	₹82.95	₹83.00	₹81.35	₹81.75	0.55% [₹0.45]	57,824
27-May-2022	₹77.60	₹81.90	₹77.45	₹81.30	5.65% [₹4.35]	1,68,266
26-May-2022	₹78.30	₹79.60	₹74.80	₹76.95	-2.47% [-₹1.95]	3,73,811
25-May-2022	₹81.85	₹83.85	₹77.40	₹78.90	-2.89% [-₹2.35]	2,51,618
24-May-2022	₹84.00	₹84.20	₹81.00	₹81.25	-3.39% [-₹2.85]	1,15,702
23-May-2022	₹83.05	₹85.00	₹81.70	₹84.10	1.26% [₹1.05]	1,75,512
20-May-2022	₹81.00	₹83.85	₹80.90	₹83.05	2.66% [₹2.15]	5,87,581
19-May-2022	₹79.00	₹81.90	₹78.00	₹80.90	1.31% [₹1.05]	5,00,602
18-May-2022	₹80.80	₹81.80	₹79.35	₹79.85	-1.05% [-₹0.85]	1,24,470
17-May-2022	₹79.65	₹81.75	₹79.65	₹80.70	1.32% [₹1.05]	1,50,398
16-May-2022	₹83.60	₹84.00	₹79.00	₹79.65	-3.75% [-₹3.10]	3,10,132
13-May-2022	₹84.50	₹85.40	₹77.50	₹82.75	0.24% [₹0.20]	8,19,192
12-May-2022	₹83.80	₹87.15	₹81.40	₹82.55	-1.49% [-₹1.25]	1,89,269
11-May-2022	₹86.65	₹87.15	₹82.45	₹83.80	-2.27% [-₹1.95]	1,23,269
10-May-2022	₹84.55	₹87.90	₹84.55	₹85.75	-1.38% [-₹1.20]	1,22,899
09-May-2022	₹88.50	₹88.50	₹83.55	₹86.95	0.99% [₹0.85]	1,67,978
06-May-2022	₹83.90	₹86.95	₹81.00	₹86.10	3.05% [₹2.55]	1,51,273
05-May-2022	₹88.00	₹89.00	₹82.55	₹83.55	-3.74% [-₹3.25]	2,14,104
04-May-2022	₹90.25	₹91.00	₹85.60	₹86.80	-3.45% [-₹3.10]	1,59,995
02-May-2022	₹90.00	₹91.45	₹89.00	₹89.90	-1.80% [-₹1.65]	82,085
29-Apr-2022	₹95.45	₹95.90	₹90.10	₹91.55	-3.17% [-₹3.00]	1,43,623
28-Apr-2022	₹96.00	₹96.55	₹93.90	₹94.55	-0.32% [-₹0.30]	90,087
27-Apr-2022	₹96.65	₹97.50	₹93.20	₹94.85	-2.82% [-₹2.75]	1,30,834
26-Apr-2022	₹94.15	₹98.80	₹94.15	₹97.60	4.05% [₹3.80]	3,60,996
25-Apr-2022	₹95.45	₹96.30	₹93.10	₹93.80	-1.93% [-₹1.85]	1,08,426
22-Apr-2022	₹95.85	₹98.90	₹94.85	₹95.65	-0.21% [-₹0.20]	2,73,161
21-Apr-2022	₹96.00	₹97.50	₹93.95	₹95.85	-0.42% [-₹0.40]	1,50,728
20-Apr-2022	₹94.40	₹97.60	₹94.00	₹96.25	1.85% [₹1.75]	1,67,692
19-Apr-2022	₹99.10	₹99.60	₹92.10	₹94.50	-3.28% [-₹3.20]	4,37,427
18-Apr-2022	₹89.50	₹99.60	₹89.00	₹97.70	6.72% [₹6.15]	12,99,112
13-Apr-2022	₹90.55	₹92.55	₹89.15	₹91.55	2.06% [₹1.85]	2,09,401
12-Apr-2022	₹92.00	₹92.00	₹89.40	₹89.70	-1.97% [-₹1.80]	1,13,603
11-Apr-2022	₹93.00	₹93.95	₹91.25	₹91.50	-1.67% [-₹1.55]	99,373
08-Apr-2022	₹91.50	₹93.40	₹90.80	₹93.05	2.70% [₹2.45]	1,24,558
07-Apr-2022	₹92.00	₹94.30	₹90.25	₹90.60	-1.63% [-₹1.50]	1,63,054
06-Apr-2022	₹89.00	₹92.60	₹89.00	₹92.10	1.88% [₹1.70]	1,89,037
05-Apr-2022	₹89.90	₹91.30	₹88.45	₹90.40	1.35% [₹1.20]	1,60,199
04-Apr-2022	₹87.55	₹89.65	₹87.10	₹89.20	2.71% [₹2.35]	1,66,747
01-Apr-2022	₹86.00	₹87.20	₹85.10	₹86.85	2.06% [₹1.75]	1,14,058
31-Mar-2022	₹86.55	₹87.00	₹84.80	₹85.10	-0.93% [-₹0.80]	1,16,950
30-Mar-2022	₹85.80	₹87.10	₹85.50	₹85.90	0.35% [₹0.30]	1,11,982
29-Mar-2022	₹86.50	₹89.15	₹84.55	₹85.60	-0.98% [-₹0.85]	1,79,543
28-Mar-2022	₹87.65	₹89.25	₹86.10	₹86.45	0.41% [₹0.35]	3,29,753
25-Mar-2022	₹86.95	₹88.60	₹85.10	₹86.10	-0.46% [-₹0.40]	1,50,284
24-Mar-2022	₹87.95	₹88.00	₹85.00	₹86.50	-0.35% [-₹0.30]	99,197
23-Mar-2022	₹90.00	₹90.25	₹86.50	₹86.80	-2.53% [-₹2.25]	1,63,921
22-Mar-2022	₹89.30	₹90.30	₹88.30	₹89.05	-0.06% [-₹0.05]	1,20,158
21-Mar-2022	₹92.60	₹93.15	₹88.00	₹89.10	-1.71% [-₹1.55]	2,14,792
17-Mar-2022	₹92.00	₹93.00	₹89.40	₹90.65	0.06% [₹0.05]	2,64,498
16-Mar-2022	₹87.90	₹91.25	₹86.50	₹90.60	4.98% [₹4.30]	1,78,853
15-Mar-2022	₹90.00	₹90.55	₹85.30	₹86.30	-3.68% [-₹3.30]	91,266
14-Mar-2022	₹90.70	₹91.55	₹88.95	₹89.60	-1.27% [-₹1.15]	81,844
11-Mar-2022	₹88.90	₹91.95	₹87.60	₹90.75	2.43% [₹2.15]	3,19,173
10-Mar-2022	₹84.55	₹88.90	₹84.55	₹88.60	5.04% [₹4.25]	2,62,083
09-Mar-2022	₹85.50	₹86.00	₹81.55	₹84.35	0.48% [₹0.40]	95,486
08-Mar-2022	₹83.30	₹84.85	₹82.85	₹83.95	0.72% [₹0.60]	1,52,420
04-Mar-2022	₹83.75	₹84.95	₹83.00	₹84.35	0.66% [₹0.55]	74,360
03-Mar-2022	₹85.40	₹85.40	₹83.20	₹83.80	0.42% [₹0.35]	84,278
02-Mar-2022	₹83.00	₹85.00	₹82.00	₹83.45	0.30% [₹0.25]	94,440
28-Feb-2022	₹82.90	₹84.40	₹80.65	₹83.20	0.36% [₹0.30]	1,51,623
25-Feb-2022	₹80.55	₹83.50	₹80.55	₹82.90	4.54% [₹3.60]	2,55,904
24-Feb-2022	₹83.00	₹83.35	₹78.50	₹79.30	-5.65% [-₹4.75]	2,28,637
23-Feb-2022	₹83.20	₹85.20	₹83.20	₹84.05	1.27% [₹1.05]	62,091
22-Feb-2022	₹84.50	₹85.20	₹81.85	₹83.00	-3.32% [-₹2.85]	1,68,450
21-Feb-2022	₹88.60	₹89.00	₹85.60	₹85.85	-2.17% [-₹1.90]	60,942
18-Feb-2022	₹88.05	₹89.20	₹87.25	₹87.75	-1.40% [-₹1.25]	64,609
17-Feb-2022	₹89.90	₹89.90	₹88.25	₹89.00	0.17% [₹0.15]	1,34,926
16-Feb-2022	₹88.55	₹89.45	₹87.80	₹88.85	1.48% [₹1.30]	1,39,022
15-Feb-2022	₹87.60	₹90.90	₹85.45	₹87.55	1.04% [₹0.90]	3,46,920
14-Feb-2022	₹88.50	₹88.50	₹86.30	₹86.65	-3.18% [-₹2.85]	1,62,462
11-Feb-2022	₹92.40	₹92.75	₹89.10	₹89.50	-3.03% [-₹2.80]	1,59,693
10-Feb-2022	₹90.20	₹92.40	₹90.20	₹92.30	1.65% [₹1.50]	3,14,225
09-Feb-2022	₹92.75	₹92.75	₹87.05	₹90.80	5.83% [₹5.00]	6,40,034
08-Feb-2022	₹86.55	₹87.35	₹85.15	₹85.80	-0.46% [-₹0.40]	1,10,413
07-Feb-2022	₹88.25	₹88.40	₹85.70	₹86.20	-0.86% [-₹0.75]	1,99,048
04-Feb-2022	₹89.50	₹89.50	₹86.70	₹86.95	-1.64% [-₹1.45]	2,26,566
03-Feb-2022	₹89.60	₹90.00	₹87.90	₹88.40	-0.51% [-₹0.45]	1,99,820
02-Feb-2022	₹88.75	₹89.60	₹88.25	₹88.85	1.54% [₹1.35]	2,27,807
01-Feb-2022	₹89.00	₹90.15	₹86.80	₹87.50	-1.52% [-₹1.35]	2,65,991
31-Jan-2022	₹90.45	₹91.70	₹88.40	₹88.85	0.11% [₹0.10]	4,11,263
28-Jan-2022	₹87.75	₹90.90	₹86.85	₹88.75	2.60% [₹2.25]	9,23,609
27-Jan-2022	₹86.20	₹89.50	₹80.60	₹86.50	0.35% [₹0.30]	10,22,653
25-Jan-2022	₹90.00	₹92.70	₹84.10	₹86.20	-3.15% [-₹2.80]	8,80,723
24-Jan-2022	₹93.05	₹94.40	₹88.00	₹89.00	-4.71% [-₹4.40]	5,13,801
21-Jan-2022	₹96.50	₹96.85	₹92.65	₹93.40	-3.21% [-₹3.10]	1,22,597
20-Jan-2022	₹97.45	₹98.90	₹95.90	₹96.50	0.00% [₹0.00]	1,09,715
19-Jan-2022	₹98.00	₹98.00	₹95.90	₹96.50	-0.67% [-₹0.65]	1,28,811
18-Jan-2022	₹100.00	₹100.70	₹96.55	₹97.15	-2.26% [-₹2.25]	2,58,366
17-Jan-2022	₹99.00	₹102.00	₹98.50	₹99.40	0.86% [₹0.85]	2,97,096
14-Jan-2022	₹97.10	₹103.65	₹97.10	₹98.55	0.87% [₹0.85]	11,14,319
13-Jan-2022	₹96.50	₹100.50	₹94.65	₹97.70	1.30% [₹1.25]	9,63,468
12-Jan-2022	₹97.50	₹98.75	₹95.75	₹96.45	0.73% [₹0.70]	1,58,563
11-Jan-2022	₹98.40	₹98.40	₹95.00	₹95.75	-1.85% [-₹1.80]	1,03,707
10-Jan-2022	₹93.95	₹99.45	₹93.60	₹97.55	4.56% [₹4.25]	3,99,597
07-Jan-2022	₹95.00	₹95.35	₹93.10	₹93.30	-0.59% [-₹0.55]	75,189
06-Jan-2022	₹93.70	₹94.80	₹93.10	₹93.85	-0.58% [-₹0.55]	84,993
05-Jan-2022	₹94.85	₹95.00	₹93.50	₹94.40	0.16% [₹0.15]	52,970
04-Jan-2022	₹93.95	₹95.25	₹93.00	₹94.25	0.32% [₹0.30]	61,495
03-Jan-2022	₹93.05	₹95.45	₹92.50	₹93.95	0.97% [₹0.90]	1,12,894
31-Dec-2021	₹92.50	₹93.65	₹92.45	₹93.05	0.59% [₹0.55]	59,310
30-Dec-2021	₹93.20	₹93.20	₹91.75	₹92.50	-0.80% [-₹0.75]	71,869
29-Dec-2021	₹91.95	₹95.50	₹90.30	₹93.25	2.53% [₹2.30]	4,17,389
28-Dec-2021	₹89.75	₹91.95	₹89.75	₹90.95	1.34% [₹1.20]	33,428
27-Dec-2021	₹91.95	₹91.95	₹88.35	₹89.75	-0.55% [-₹0.50]	52,207
24-Dec-2021	₹92.15	₹92.15	₹90.00	₹90.25	-0.93% [-₹0.85]	36,432
23-Dec-2021	₹92.10	₹92.10	₹90.15	₹91.10	0.61% [₹0.55]	41,319
22-Dec-2021	₹90.85	₹91.05	₹89.70	₹90.55	0.95% [₹0.85]	43,547
21-Dec-2021	₹89.10	₹90.60	₹88.95	₹89.70	1.24% [₹1.10]	55,417
20-Dec-2021	₹92.75	₹94.00	₹87.50	₹88.60	-4.47% [-₹4.15]	1,39,923
17-Dec-2021	₹94.20	₹94.65	₹92.00	₹92.75	-1.54% [-₹1.45]	56,326
16-Dec-2021	₹96.95	₹96.95	₹93.40	₹94.20	-1.15% [-₹1.10]	75,499
15-Dec-2021	₹95.90	₹98.80	₹94.40	₹95.30	0.26% [₹0.25]	1,85,741
14-Dec-2021	₹95.50	₹96.45	₹94.70	₹95.05	-0.21% [-₹0.20]	85,022
13-Dec-2021	₹94.75	₹97.00	₹94.75	₹95.25	0.63% [₹0.60]	1,29,543
10-Dec-2021	₹95.00	₹96.50	₹94.25	₹94.65	0.11% [₹0.10]	1,43,229
09-Dec-2021	₹94.50	₹95.40	₹93.95	₹94.55	0.64% [₹0.60]	94,966
08-Dec-2021	₹94.00	₹95.40	₹93.55	₹93.95	0.48% [₹0.45]	93,583
07-Dec-2021	₹94.85	₹94.85	₹93.05	₹93.50	0.59% [₹0.55]	35,216
06-Dec-2021	₹93.60	₹94.35	₹92.15	₹92.95	-0.54% [-₹0.50]	78,394
03-Dec-2021	₹94.35	₹94.35	₹93.00	₹93.45	-0.16% [-₹0.15]	45,042
02-Dec-2021	₹92.80	₹94.10	₹91.60	₹93.60	1.63% [₹1.50]	70,450
01-Dec-2021	₹91.00	₹92.75	₹91.00	₹92.10	1.04% [₹0.95]	1,39,876