Den Networks Limited [DEN]

Media Entertainment & Publication

31-Mar-2023

Open : ₹26.65

High : ₹27.75

Low : ₹26.60

Close : ₹26.80
0.75% [₹0.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	27.67	Sell
Simple Moving Average (21)	28.81	Sell
Simple Moving Average (25)	29.05	Sell
Simple Moving Average (50)	30.26	Sell
Simple Moving Average (100)	32.72	Sell
Simple Moving Average (200)	33.56	Sell

Name	Value	Action
Exponential Moving Average (9)	27.46	Sell
Exponential Moving Average (21)	28.53	Sell
Exponential Moving Average (25)	28.80	Sell
Exponential Moving Average (50)	30.16	Sell
Exponential Moving Average (100)	31.77	Sell
Exponential Moving Average (200)	33.91	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	27.43	-	-
R3	28.65	28.20	27.12	28.52	-
R2	28.20	27.76	27.01	28.14	-
R1	27.50	27.49	26.91	27.38	27.85
P	27.05	27.05	27.05	26.99	27.22
S1	26.35	26.61	26.69	26.23	26.70
S2	25.90	26.34	26.59	28.14	-
S3	25.20	25.90	26.48	25.08	-
S4	-	-	26.17	-	-

Chart Patterns

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	₹26.65	₹27.75	₹26.60	₹26.80	0.75% [₹0.20]	13,06,044
29-Mar-2023	₹25.95	₹27.10	₹25.95	₹26.60	2.90% [₹0.75]	11,67,289
28-Mar-2023	₹27.25	₹27.85	₹25.20	₹25.85	-4.61% [-₹1.25]	10,14,208
27-Mar-2023	₹28.00	₹28.00	₹26.90	₹27.10	-2.17% [-₹0.60]	11,09,711
24-Mar-2023	₹28.70	₹28.80	₹27.55	₹27.70	-2.98% [-₹0.85]	7,05,692
23-Mar-2023	₹28.70	₹29.05	₹28.40	₹28.55	-0.70% [-₹0.20]	3,32,186
22-Mar-2023	₹28.95	₹29.35	₹28.65	₹28.75	0.00% [₹0.00]	4,70,486
21-Mar-2023	₹29.10	₹29.40	₹28.55	₹28.75	-0.69% [-₹0.20]	5,45,646
20-Mar-2023	₹29.20	₹29.40	₹28.45	₹28.95	-0.86% [-₹0.25]	11,98,791
17-Mar-2023	₹29.45	₹29.45	₹29.00	₹29.20	0.69% [₹0.20]	4,46,400
16-Mar-2023	₹28.25	₹29.25	₹27.65	₹29.00	2.47% [₹0.70]	8,96,600
15-Mar-2023	₹28.75	₹29.00	₹28.00	₹28.30	-0.88% [-₹0.25]	5,33,362
14-Mar-2023	₹28.70	₹28.90	₹28.25	₹28.55	-0.52% [-₹0.15]	4,73,347
13-Mar-2023	₹30.00	₹30.20	₹28.50	₹28.70	-4.65% [-₹1.40]	12,16,327
10-Mar-2023	₹30.15	₹30.40	₹29.95	₹30.10	-0.99% [-₹0.30]	8,07,957
09-Mar-2023	₹30.90	₹30.90	₹30.25	₹30.40	-0.49% [-₹0.15]	3,78,224
08-Mar-2023	₹30.55	₹30.65	₹30.15	₹30.55	0.16% [₹0.05]	4,58,987
06-Mar-2023	₹30.45	₹31.00	₹30.35	₹30.50	0.49% [₹0.15]	4,59,941
03-Mar-2023	₹30.25	₹30.65	₹30.15	₹30.35	1.17% [₹0.35]	2,60,900
02-Mar-2023	₹30.20	₹30.50	₹29.90	₹30.00	-0.99% [-₹0.30]	3,70,067
01-Mar-2023	₹30.20	₹30.70	₹30.10	₹30.30	0.33% [₹0.10]	3,41,693
28-Feb-2023	₹30.15	₹30.45	₹30.00	₹30.20	0.17% [₹0.05]	2,26,739
27-Feb-2023	₹30.55	₹30.55	₹29.90	₹30.15	-1.15% [-₹0.35]	4,29,897
24-Feb-2023	₹30.20	₹30.95	₹29.90	₹30.50	0.66% [₹0.20]	4,10,936
23-Feb-2023	₹30.20	₹30.65	₹29.90	₹30.30	0.33% [₹0.10]	3,13,153
22-Feb-2023	₹30.85	₹30.85	₹30.10	₹30.20	-2.27% [-₹0.70]	3,92,707
21-Feb-2023	₹31.20	₹31.40	₹30.75	₹30.90	-0.48% [-₹0.15]	2,55,624
20-Feb-2023	₹31.45	₹31.60	₹30.90	₹31.05	-1.11% [-₹0.35]	2,88,309
17-Feb-2023	₹31.60	₹31.95	₹31.30	₹31.40	-0.79% [-₹0.25]	2,43,598
16-Feb-2023	₹31.90	₹32.10	₹31.45	₹31.65	-0.78% [-₹0.25]	3,07,774
15-Feb-2023	₹31.75	₹32.10	₹31.35	₹31.90	0.79% [₹0.25]	2,89,718
14-Feb-2023	₹31.55	₹31.90	₹30.90	₹31.65	0.80% [₹0.25]	6,42,249
13-Feb-2023	₹30.90	₹31.65	₹30.60	₹31.40	1.62% [₹0.50]	6,42,598
10-Feb-2023	₹31.10	₹31.50	₹30.60	₹30.90	-0.80% [-₹0.25]	3,42,395
09-Feb-2023	₹30.70	₹31.55	₹30.55	₹31.15	1.80% [₹0.55]	5,21,759
08-Feb-2023	₹30.50	₹30.90	₹30.20	₹30.60	0.16% [₹0.05]	10,07,101
07-Feb-2023	₹31.25	₹31.25	₹30.00	₹30.55	-1.13% [-₹0.35]	6,25,080
06-Feb-2023	₹31.00	₹31.15	₹30.65	₹30.90	-0.16% [-₹0.05]	2,73,967
03-Feb-2023	₹31.10	₹31.40	₹30.30	₹30.95	-0.48% [-₹0.15]	6,41,459
02-Feb-2023	₹30.40	₹31.40	₹30.40	₹31.10	1.30% [₹0.40]	6,95,699
01-Feb-2023	₹32.30	₹32.40	₹30.20	₹30.70	-4.06% [-₹1.30]	8,29,694
31-Jan-2023	₹31.25	₹32.15	₹30.90	₹32.00	3.39% [₹1.05]	6,30,003
30-Jan-2023	₹31.00	₹31.90	₹30.50	₹30.95	1.14% [₹0.35]	6,62,150
27-Jan-2023	₹32.50	₹32.50	₹29.80	₹30.60	-5.26% [-₹1.70]	16,54,258
25-Jan-2023	₹32.65	₹32.70	₹32.15	₹32.30	-0.92% [-₹0.30]	3,91,939
24-Jan-2023	₹33.00	₹33.15	₹32.50	₹32.60	-0.31% [-₹0.10]	4,23,945
23-Jan-2023	₹33.15	₹33.25	₹32.60	₹32.70	-1.21% [-₹0.40]	6,12,218
20-Jan-2023	₹32.95	₹33.60	₹32.80	₹33.10	0.91% [₹0.30]	5,15,227
19-Jan-2023	₹33.00	₹33.45	₹32.65	₹32.80	-0.76% [-₹0.25]	5,24,031
18-Jan-2023	₹33.50	₹33.70	₹33.00	₹33.05	-0.90% [-₹0.30]	6,98,994
17-Jan-2023	₹33.95	₹34.00	₹32.90	₹33.35	-1.33% [-₹0.45]	11,10,797
16-Jan-2023	₹35.40	₹35.45	₹33.70	₹33.80	-3.98% [-₹1.40]	13,99,306
13-Jan-2023	₹34.90	₹35.60	₹34.55	₹35.20	1.15% [₹0.40]	6,33,878
12-Jan-2023	₹35.15	₹35.90	₹34.50	₹34.80	-0.43% [-₹0.15]	6,13,501
11-Jan-2023	₹34.95	₹35.30	₹34.75	₹34.95	0.43% [₹0.15]	3,53,794
10-Jan-2023	₹34.65	₹35.35	₹34.45	₹34.80	0.43% [₹0.15]	5,73,467
09-Jan-2023	₹34.90	₹35.00	₹34.55	₹34.65	0.43% [₹0.15]	3,52,485
06-Jan-2023	₹34.90	₹35.15	₹34.35	₹34.50	-1.00% [-₹0.35]	4,68,853
05-Jan-2023	₹34.80	₹35.00	₹34.30	₹34.85	0.43% [₹0.15]	4,36,147
04-Jan-2023	₹35.35	₹35.45	₹34.60	₹34.70	-1.42% [-₹0.50]	4,35,693
03-Jan-2023	₹35.30	₹35.90	₹34.95	₹35.20	-0.14% [-₹0.05]	7,90,527
02-Jan-2023	₹34.95	₹35.45	₹34.90	₹35.25	1.15% [₹0.40]	4,23,963
30-Dec-2022	₹35.05	₹36.10	₹34.40	₹34.85	0.00% [₹0.00]	8,65,931
29-Dec-2022	₹35.20	₹35.20	₹34.30	₹34.85	-0.99% [-₹0.35]	6,15,517
28-Dec-2022	₹34.60	₹35.55	₹34.35	₹35.20	1.44% [₹0.50]	6,02,459
27-Dec-2022	₹34.30	₹35.40	₹34.10	₹34.70	2.21% [₹0.75]	6,43,384
26-Dec-2022	₹32.55	₹34.30	₹32.50	₹33.95	4.78% [₹1.55]	9,18,678
23-Dec-2022	₹35.20	₹35.20	₹31.60	₹32.40	-7.56% [-₹2.65]	13,08,985
22-Dec-2022	₹36.85	₹37.30	₹34.55	₹35.05	-4.10% [-₹1.50]	13,46,666
21-Dec-2022	₹38.75	₹39.45	₹36.35	₹36.55	-5.06% [-₹1.95]	21,43,401
20-Dec-2022	₹38.60	₹38.95	₹37.80	₹38.50	-0.77% [-₹0.30]	12,21,400
19-Dec-2022	₹38.95	₹39.70	₹38.50	₹38.80	0.65% [₹0.25]	13,29,046
16-Dec-2022	₹39.40	₹39.80	₹37.70	₹38.55	-0.13% [-₹0.05]	22,41,769
15-Dec-2022	₹38.10	₹40.40	₹38.00	₹38.60	1.85% [₹0.70]	36,28,707
14-Dec-2022	₹35.70	₹38.40	₹35.65	₹37.90	6.91% [₹2.45]	34,45,093
13-Dec-2022	₹34.95	₹35.85	₹34.95	₹35.45	1.58% [₹0.55]	7,88,680
12-Dec-2022	₹34.75	₹35.10	₹34.45	₹34.90	0.43% [₹0.15]	4,45,093
09-Dec-2022	₹35.85	₹36.10	₹34.55	₹34.75	-2.52% [-₹0.90]	8,95,571
08-Dec-2022	₹35.65	₹36.55	₹35.30	₹35.65	0.28% [₹0.10]	7,41,525
07-Dec-2022	₹35.75	₹35.90	₹35.20	₹35.55	-0.14% [-₹0.05]	6,37,204
06-Dec-2022	₹36.70	₹36.85	₹35.50	₹35.60	-3.00% [-₹1.10]	10,97,544
05-Dec-2022	₹37.05	₹37.50	₹36.50	₹36.70	-0.81% [-₹0.30]	16,16,437
02-Dec-2022	₹37.00	₹37.40	₹36.25	₹37.00	0.54% [₹0.20]	16,70,838
01-Dec-2022	₹36.35	₹37.45	₹35.95	₹36.80	1.94% [₹0.70]	30,76,110
30-Nov-2022	₹35.70	₹36.60	₹35.50	₹36.10	2.27% [₹0.80]	15,70,100
29-Nov-2022	₹35.50	₹35.90	₹35.15	₹35.30	0.00% [₹0.00]	7,98,203
28-Nov-2022	₹35.20	₹36.25	₹35.15	₹35.30	0.14% [₹0.05]	10,80,438
25-Nov-2022	₹34.80	₹35.50	₹34.70	₹35.25	1.73% [₹0.60]	12,55,057
24-Nov-2022	₹35.00	₹35.65	₹34.45	₹34.65	0.00% [₹0.00]	9,84,225
23-Nov-2022	₹34.40	₹35.00	₹34.20	₹34.65	1.46% [₹0.50]	5,48,257
22-Nov-2022	₹35.50	₹35.50	₹34.00	₹34.15	-1.44% [-₹0.50]	8,19,391
21-Nov-2022	₹35.80	₹35.80	₹34.30	₹34.65	1.46% [₹0.50]	7,84,551
18-Nov-2022	₹34.65	₹34.80	₹33.75	₹34.15	-1.44% [-₹0.50]	7,19,758
17-Nov-2022	₹35.00	₹35.00	₹34.60	₹34.65	-0.43% [-₹0.15]	3,94,489
14-Nov-2022	₹33.30	₹35.60	₹32.80	₹35.25	6.17% [₹2.05]	18,79,218
11-Nov-2022	₹33.70	₹33.75	₹33.00	₹33.20	-0.60% [-₹0.20]	6,00,889
10-Nov-2022	₹33.40	₹34.10	₹33.15	₹33.40	-0.30% [-₹0.10]	5,43,146
09-Nov-2022	₹33.45	₹33.80	₹33.30	₹33.50	0.90% [₹0.30]	6,00,992
07-Nov-2022	₹33.15	₹33.90	₹33.00	₹33.20	1.22% [₹0.40]	7,50,877
04-Nov-2022	₹32.80	₹33.45	₹32.70	₹32.80	0.00% [₹0.00]	11,69,235
03-Nov-2022	₹32.70	₹32.95	₹32.50	₹32.80	0.00% [₹0.00]	3,12,956
31-Oct-2022	₹32.80	₹33.60	₹32.70	₹32.90	0.30% [₹0.10]	6,76,623
27-Oct-2022	₹32.85	₹33.00	₹32.45	₹32.85	0.31% [₹0.10]	4,99,644
25-Oct-2022	₹32.90	₹33.00	₹32.65	₹32.75	0.00% [₹0.00]	3,28,129
24-Oct-2022	₹32.95	₹33.00	₹32.60	₹32.75	0.46% [₹0.15]	1,11,543
20-Oct-2022	₹32.95	₹33.00	₹32.60	₹32.65	-1.06% [-₹0.35]	3,22,282
19-Oct-2022	₹33.85	₹33.85	₹32.70	₹33.00	-2.22% [-₹0.75]	5,18,750
18-Oct-2022	₹32.90	₹34.10	₹32.25	₹33.75	3.37% [₹1.10]	8,78,520
17-Oct-2022	₹33.45	₹33.55	₹32.50	₹32.65	-2.10% [-₹0.70]	5,27,442
14-Oct-2022	₹35.30	₹35.50	₹33.30	₹33.35	0.45% [₹0.15]	13,00,837
13-Oct-2022	₹32.70	₹34.35	₹32.30	₹33.20	2.31% [₹0.75]	12,23,465
12-Oct-2022	₹32.60	₹32.65	₹32.05	₹32.45	0.15% [₹0.05]	3,12,996
11-Oct-2022	₹33.20	₹33.20	₹32.35	₹32.40	-1.82% [-₹0.60]	4,17,836
10-Oct-2022	₹32.70	₹33.25	₹32.60	₹33.00	0.00% [₹0.00]	6,12,278
07-Oct-2022	₹33.05	₹33.20	₹32.65	₹33.00	-0.15% [-₹0.05]	2,19,630
06-Oct-2022	₹33.20	₹33.90	₹33.00	₹33.05	0.46% [₹0.15]	5,81,191
04-Oct-2022	₹32.50	₹33.10	₹32.45	₹32.90	2.65% [₹0.85]	4,56,783
03-Oct-2022	₹32.75	₹33.15	₹32.00	₹32.05	-1.38% [-₹0.45]	5,23,083
30-Sep-2022	₹32.20	₹32.60	₹32.00	₹32.50	1.56% [₹0.50]	3,20,972
29-Sep-2022	₹32.30	₹32.65	₹31.90	₹32.00	-0.16% [-₹0.05]	2,79,163
28-Sep-2022	₹32.35	₹32.60	₹31.95	₹32.05	-1.23% [-₹0.40]	4,38,211
26-Sep-2022	₹34.00	₹34.10	₹32.10	₹32.45	-4.98% [-₹1.70]	9,05,742
23-Sep-2022	₹34.80	₹35.05	₹33.85	₹34.15	-1.59% [-₹0.55]	4,88,442
22-Sep-2022	₹34.80	₹35.45	₹34.50	₹34.70	-0.29% [-₹0.10]	4,69,081
21-Sep-2022	₹35.45	₹35.90	₹34.50	₹34.80	-1.69% [-₹0.60]	8,70,620
20-Sep-2022	₹35.20	₹36.05	₹35.15	₹35.40	0.71% [₹0.25]	8,30,096
19-Sep-2022	₹35.45	₹35.60	₹34.75	₹35.15	-0.42% [-₹0.15]	5,31,880
16-Sep-2022	₹36.40	₹36.60	₹35.00	₹35.30	-3.02% [-₹1.10]	10,00,697
15-Sep-2022	₹36.60	₹37.40	₹36.05	₹36.40	-0.27% [-₹0.10]	10,09,135
14-Sep-2022	₹36.35	₹36.85	₹36.20	₹36.50	-0.95% [-₹0.35]	7,65,481
13-Sep-2022	₹36.70	₹37.00	₹36.65	₹36.85	0.68% [₹0.25]	4,32,505
12-Sep-2022	₹36.75	₹36.85	₹36.40	₹36.60	0.27% [₹0.10]	6,00,314
09-Sep-2022	₹37.55	₹37.70	₹36.25	₹36.50	-1.88% [-₹0.70]	9,14,225
08-Sep-2022	₹37.55	₹37.70	₹36.95	₹37.20	0.00% [₹0.00]	9,11,628
07-Sep-2022	₹37.35	₹37.90	₹36.80	₹37.20	-1.33% [-₹0.50]	8,72,720
06-Sep-2022	₹38.80	₹38.80	₹37.55	₹37.70	-2.20% [-₹0.85]	9,75,921
05-Sep-2022	₹36.90	₹38.80	₹36.90	₹38.55	4.90% [₹1.80]	21,64,235
02-Sep-2022	₹37.30	₹37.70	₹36.50	₹36.75	-1.47% [-₹0.55]	6,60,233
01-Sep-2022	₹36.45	₹37.55	₹36.25	₹37.30	1.22% [₹0.45]	8,38,562
30-Aug-2022	₹36.75	₹37.80	₹36.20	₹36.85	1.10% [₹0.40]	18,67,490
29-Aug-2022	₹34.35	₹37.60	₹34.35	₹36.45	2.10% [₹0.75]	19,45,180
26-Aug-2022	₹35.85	₹36.25	₹35.55	₹35.70	0.14% [₹0.05]	6,03,550
25-Aug-2022	₹35.65	₹36.40	₹35.25	₹35.65	0.85% [₹0.30]	9,58,973
24-Aug-2022	₹35.90	₹36.45	₹35.10	₹35.35	-1.53% [-₹0.55]	5,81,191
23-Aug-2022	₹36.65	₹36.75	₹35.50	₹35.90	-2.05% [-₹0.75]	8,50,490
22-Aug-2022	₹36.45	₹37.85	₹36.05	₹36.65	0.55% [₹0.20]	13,72,843
19-Aug-2022	₹35.45	₹36.90	₹35.25	₹36.45	3.26% [₹1.15]	14,74,284
18-Aug-2022	₹35.40	₹35.75	₹35.05	₹35.30	-0.28% [-₹0.10]	6,28,500
17-Aug-2022	₹35.40	₹36.15	₹35.20	₹35.40	-0.42% [-₹0.15]	5,94,993
16-Aug-2022	₹34.10	₹35.80	₹34.10	₹35.55	3.95% [₹1.35]	8,56,445
12-Aug-2022	₹34.05	₹34.80	₹33.65	₹34.20	0.59% [₹0.20]	5,62,100
11-Aug-2022	₹34.80	₹35.05	₹33.60	₹34.00	-1.31% [-₹0.45]	6,34,181
10-Aug-2022	₹34.80	₹35.15	₹34.25	₹34.45	-1.01% [-₹0.35]	4,57,413
05-Aug-2022	₹34.45	₹35.00	₹34.30	₹34.75	1.31% [₹0.45]	2,99,263
04-Aug-2022	₹35.55	₹35.80	₹34.10	₹34.30	-2.42% [-₹0.85]	5,91,158
03-Aug-2022	₹35.65	₹36.05	₹35.05	₹35.15	-2.63% [-₹0.95]	3,77,542
02-Aug-2022	₹34.85	₹36.40	₹34.85	₹36.10	3.59% [₹1.25]	8,38,333
01-Aug-2022	₹34.65	₹35.25	₹34.20	₹34.85	1.31% [₹0.45]	5,46,158
29-Jul-2022	₹33.60	₹34.95	₹33.50	₹34.40	2.38% [₹0.80]	8,14,715
28-Jul-2022	₹33.95	₹33.95	₹33.50	₹33.60	-0.15% [-₹0.05]	3,74,445
27-Jul-2022	₹34.25	₹34.25	₹33.50	₹33.65	-0.74% [-₹0.25]	3,14,215
26-Jul-2022	₹34.20	₹34.40	₹33.70	₹33.90	-0.73% [-₹0.25]	3,56,476
25-Jul-2022	₹35.00	₹35.40	₹33.75	₹34.15	-2.57% [-₹0.90]	7,24,100
22-Jul-2022	₹33.95	₹36.15	₹33.75	₹35.05	4.32% [₹1.45]	19,38,700
21-Jul-2022	₹33.10	₹34.30	₹32.85	₹33.60	2.13% [₹0.70]	7,50,457
20-Jul-2022	₹32.85	₹33.40	₹32.50	₹32.90	1.39% [₹0.45]	6,12,455
19-Jul-2022	₹32.45	₹32.80	₹32.30	₹32.45	0.15% [₹0.05]	4,63,102
18-Jul-2022	₹33.00	₹33.35	₹32.00	₹32.40	-4.99% [-₹1.70]	13,34,133
15-Jul-2022	₹34.20	₹34.30	₹33.55	₹34.10	0.00% [₹0.00]	3,89,530
14-Jul-2022	₹34.90	₹35.05	₹33.85	₹34.10	-2.01% [-₹0.70]	5,21,352
13-Jul-2022	₹35.15	₹35.55	₹34.55	₹34.80	-0.57% [-₹0.20]	4,02,896
12-Jul-2022	₹33.95	₹36.00	₹33.95	₹35.00	2.79% [₹0.95]	8,94,820
11-Jul-2022	₹33.90	₹34.30	₹33.75	₹34.05	-0.15% [-₹0.05]	2,47,101
08-Jul-2022	₹33.80	₹34.75	₹33.50	₹34.10	1.19% [₹0.40]	3,49,248
07-Jul-2022	₹33.45	₹33.90	₹33.20	₹33.70	1.81% [₹0.60]	3,79,917
06-Jul-2022	₹33.00	₹33.35	₹32.90	₹33.10	0.30% [₹0.10]	3,04,965
05-Jul-2022	₹33.15	₹33.45	₹32.65	₹33.00	-0.30% [-₹0.10]	2,54,070
04-Jul-2022	₹33.05	₹33.40	₹32.90	₹33.10	-0.60% [-₹0.20]	2,18,233
01-Jul-2022	₹33.60	₹33.60	₹33.15	₹33.30	-0.45% [-₹0.15]	2,76,065
30-Jun-2022	₹33.50	₹33.85	₹33.30	₹33.45	0.00% [₹0.00]	1,66,354
29-Jun-2022	₹33.50	₹34.25	₹33.20	₹33.45	-0.74% [-₹0.25]	3,48,648
28-Jun-2022	₹33.55	₹34.25	₹32.75	₹33.70	1.20% [₹0.40]	5,06,252
27-Jun-2022	₹33.40	₹33.70	₹33.10	₹33.30	1.22% [₹0.40]	3,50,393
24-Jun-2022	₹32.75	₹33.65	₹32.70	₹32.90	0.77% [₹0.25]	3,38,093
22-Jun-2022	₹32.25	₹33.30	₹31.70	₹32.65	1.24% [₹0.40]	3,67,496
21-Jun-2022	₹31.70	₹32.50	₹31.50	₹32.25	2.87% [₹0.90]	3,42,851
20-Jun-2022	₹33.20	₹33.20	₹30.65	₹31.35	-4.27% [-₹1.40]	5,68,330
17-Jun-2022	₹32.60	₹33.50	₹32.00	₹32.75	0.00% [₹0.00]	5,52,995
16-Jun-2022	₹35.20	₹35.50	₹31.80	₹32.75	-6.16% [-₹2.15]	5,02,182
15-Jun-2022	₹34.85	₹35.20	₹34.65	₹34.90	1.01% [₹0.35]	2,30,484
14-Jun-2022	₹34.50	₹35.25	₹34.25	₹34.55	-0.72% [-₹0.25]	3,40,066
13-Jun-2022	₹35.45	₹35.45	₹34.25	₹34.80	-2.79% [-₹1.00]	4,78,491
10-Jun-2022	₹36.15	₹36.45	₹35.55	₹35.80	-1.92% [-₹0.70]	4,17,471
09-Jun-2022	₹36.65	₹37.35	₹36.30	₹36.50	-0.82% [-₹0.30]	6,17,835
08-Jun-2022	₹36.05	₹37.20	₹35.75	₹36.80	2.94% [₹1.05]	6,83,698
07-Jun-2022	₹35.40	₹36.40	₹35.25	₹35.75	0.28% [₹0.10]	3,07,582
06-Jun-2022	₹36.00	₹36.30	₹35.30	₹35.65	-1.25% [-₹0.45]	5,16,269
03-Jun-2022	₹36.35	₹36.85	₹35.85	₹36.10	-0.14% [-₹0.05]	4,77,456
02-Jun-2022	₹35.85	₹36.35	₹35.70	₹36.15	0.56% [₹0.20]	3,50,856
01-Jun-2022	₹36.15	₹36.65	₹34.95	₹35.95	-0.83% [-₹0.30]	7,18,741
31-May-2022	₹36.55	₹36.75	₹35.80	₹36.25	0.83% [₹0.30]	4,09,656
30-May-2022	₹35.95	₹36.25	₹35.40	₹35.95	1.41% [₹0.50]	5,32,813
27-May-2022	₹35.65	₹35.80	₹35.20	₹35.45	1.29% [₹0.45]	2,69,350
26-May-2022	₹34.70	₹35.70	₹33.70	₹35.00	0.86% [₹0.30]	4,15,442
25-May-2022	₹35.40	₹35.75	₹34.50	₹34.70	-1.84% [-₹0.65]	6,67,895
24-May-2022	₹36.40	₹36.70	₹34.95	₹35.35	-2.48% [-₹0.90]	6,84,970
23-May-2022	₹37.40	₹37.80	₹36.10	₹36.25	-2.03% [-₹0.75]	5,57,086
20-May-2022	₹36.65	₹37.30	₹36.55	₹37.00	2.21% [₹0.80]	4,23,470
19-May-2022	₹36.10	₹36.60	₹35.80	₹36.20	-2.82% [-₹1.05]	5,81,242
18-May-2022	₹37.45	₹37.80	₹37.00	₹37.25	0.27% [₹0.10]	6,39,185
17-May-2022	₹35.95	₹37.45	₹35.85	₹37.15	4.21% [₹1.50]	6,59,441
16-May-2022	₹35.90	₹36.55	₹34.75	₹35.65	2.30% [₹0.80]	9,29,433
13-May-2022	₹35.00	₹36.20	₹34.55	₹34.85	0.43% [₹0.15]	11,76,538
12-May-2022	₹35.00	₹35.60	₹34.25	₹34.70	-0.86% [-₹0.30]	11,76,498
11-May-2022	₹36.90	₹36.90	₹34.05	₹35.00	-3.85% [-₹1.40]	15,12,410
10-May-2022	₹37.15	₹37.80	₹36.25	₹36.40	-2.02% [-₹0.75]	8,57,073
09-May-2022	₹37.85	₹38.15	₹36.75	₹37.15	-2.49% [-₹0.95]	11,40,507
06-May-2022	₹39.00	₹39.05	₹37.50	₹38.10	-4.39% [-₹1.75]	13,66,671
05-May-2022	₹39.55	₹40.95	₹39.55	₹39.85	1.40% [₹0.55]	10,72,284
04-May-2022	₹41.30	₹41.40	₹39.00	₹39.30	-4.03% [-₹1.65]	11,28,435
02-May-2022	₹40.30	₹41.45	₹40.25	₹40.95	0.49% [₹0.20]	9,84,651
29-Apr-2022	₹42.50	₹42.90	₹40.05	₹40.75	-3.44% [-₹1.45]	23,33,046
28-Apr-2022	₹45.80	₹45.85	₹42.00	₹42.20	-5.49% [-₹2.45]	43,49,940
27-Apr-2022	₹42.70	₹45.40	₹42.20	₹44.65	3.84% [₹1.65]	52,50,631
26-Apr-2022	₹42.70	₹43.45	₹42.30	₹43.00	2.14% [₹0.90]	12,61,370
25-Apr-2022	₹43.80	₹43.90	₹41.80	₹42.10	-4.97% [-₹2.20]	15,50,909
22-Apr-2022	₹44.30	₹45.00	₹44.00	₹44.30	0.00% [₹0.00]	18,86,123
21-Apr-2022	₹43.95	₹45.00	₹43.65	₹44.30	1.72% [₹0.75]	14,05,692
20-Apr-2022	₹43.65	₹44.60	₹43.20	₹43.55	0.46% [₹0.20]	11,34,331
19-Apr-2022	₹45.50	₹45.95	₹42.40	₹43.35	-3.13% [-₹1.40]	38,57,990
18-Apr-2022	₹42.70	₹45.30	₹42.05	₹44.75	6.55% [₹2.75]	44,61,981
13-Apr-2022	₹42.85	₹43.40	₹41.80	₹42.00	-0.94% [-₹0.40]	16,31,703
12-Apr-2022	₹43.20	₹43.45	₹41.90	₹42.40	-2.30% [-₹1.00]	18,68,646
11-Apr-2022	₹42.75	₹44.20	₹42.45	₹43.40	1.88% [₹0.80]	24,10,343
08-Apr-2022	₹41.50	₹43.50	₹41.50	₹42.60	2.90% [₹1.20]	42,15,195
07-Apr-2022	₹41.15	₹42.35	₹41.00	₹41.40	0.98% [₹0.40]	22,37,571
06-Apr-2022	₹40.30	₹41.80	₹40.10	₹41.00	0.99% [₹0.40]	20,16,518
05-Apr-2022	₹40.05	₹41.40	₹39.85	₹40.60	1.75% [₹0.70]	21,08,279
04-Apr-2022	₹39.65	₹40.15	₹39.50	₹39.90	1.92% [₹0.75]	15,75,550
01-Apr-2022	₹36.80	₹39.50	₹36.70	₹39.15	6.10% [₹2.25]	17,59,685
31-Mar-2022	₹37.30	₹37.75	₹36.45	₹36.90	-0.67% [-₹0.25]	14,18,836
30-Mar-2022	₹37.00	₹37.95	₹36.60	₹37.15	2.62% [₹0.95]	17,92,249
29-Mar-2022	₹37.10	₹37.50	₹36.00	₹36.20	-2.43% [-₹0.90]	28,15,751
28-Mar-2022	₹38.30	₹38.40	₹36.90	₹37.10	-2.50% [-₹0.95]	18,27,559
25-Mar-2022	₹39.00	₹39.15	₹37.85	₹38.05	-1.68% [-₹0.65]	10,93,933
24-Mar-2022	₹38.50	₹40.05	₹38.20	₹38.70	0.78% [₹0.30]	21,64,103
23-Mar-2022	₹39.85	₹40.25	₹38.10	₹38.40	-2.91% [-₹1.15]	19,10,396
22-Mar-2022	₹39.95	₹40.25	₹38.85	₹39.55	-0.25% [-₹0.10]	20,34,364
21-Mar-2022	₹39.65	₹40.25	₹39.10	₹39.65	1.93% [₹0.75]	14,28,383
17-Mar-2022	₹39.95	₹40.60	₹38.50	₹38.90	-1.77% [-₹0.70]	16,03,447
16-Mar-2022	₹40.05	₹40.50	₹39.35	₹39.60	0.25% [₹0.10]	10,97,656
15-Mar-2022	₹38.45	₹41.45	₹38.35	₹39.50	3.40% [₹1.30]	43,00,775
14-Mar-2022	₹39.30	₹39.30	₹38.15	₹38.20	-1.16% [-₹0.45]	23,17,532
11-Mar-2022	₹39.00	₹39.45	₹38.35	₹38.65	-0.64% [-₹0.25]	7,77,710
10-Mar-2022	₹39.50	₹39.70	₹38.65	₹38.90	0.13% [₹0.05]	9,95,698
09-Mar-2022	₹37.85	₹39.10	₹37.85	₹38.85	3.88% [₹1.45]	7,88,313
08-Mar-2022	₹37.15	₹37.80	₹36.85	₹37.40	1.63% [₹0.60]	7,84,723
04-Mar-2022	₹38.40	₹38.75	₹37.80	₹38.20	-1.29% [-₹0.50]	8,69,196
03-Mar-2022	₹39.70	₹39.70	₹38.55	₹38.70	-0.13% [-₹0.05]	7,35,233
02-Mar-2022	₹38.25	₹39.40	₹38.20	₹38.75	-0.64% [-₹0.25]	7,76,652
28-Feb-2022	₹37.00	₹39.40	₹37.00	₹39.00	2.90% [₹1.10]	14,84,170
25-Feb-2022	₹37.45	₹38.25	₹37.10	₹37.90	6.91% [₹2.45]	10,72,508
24-Feb-2022	₹37.05	₹38.45	₹35.00	₹35.45	-10.71% [-₹4.25]	19,53,341
23-Feb-2022	₹39.50	₹40.60	₹39.50	₹39.70	1.02% [₹0.40]	7,81,329
22-Feb-2022	₹40.00	₹40.00	₹38.55	₹39.30	-3.32% [-₹1.35]	21,38,021
21-Feb-2022	₹41.85	₹41.85	₹40.50	₹40.65	-2.87% [-₹1.20]	10,25,993
18-Feb-2022	₹42.55	₹43.05	₹41.60	₹41.85	-1.65% [-₹0.70]	9,18,145
17-Feb-2022	₹44.15	₹44.40	₹42.25	₹42.55	-3.19% [-₹1.40]	8,83,757
16-Feb-2022	₹43.20	₹45.10	₹43.00	₹43.95	1.97% [₹0.85]	21,16,942
15-Feb-2022	₹41.90	₹43.25	₹41.05	₹43.10	2.99% [₹1.25]	16,37,808
14-Feb-2022	₹43.75	₹44.60	₹41.15	₹41.85	-6.17% [-₹2.75]	20,17,366
11-Feb-2022	₹42.65	₹46.35	₹42.55	₹44.60	3.36% [₹1.45]	85,21,449
10-Feb-2022	₹41.95	₹45.00	₹41.50	₹43.15	3.35% [₹1.40]	42,47,093
09-Feb-2022	₹41.20	₹42.60	₹41.10	₹41.75	1.58% [₹0.65]	18,79,638
08-Feb-2022	₹41.90	₹42.10	₹40.40	₹41.10	-1.20% [-₹0.50]	11,97,583
07-Feb-2022	₹42.80	₹43.10	₹41.20	₹41.60	-2.80% [-₹1.20]	11,36,879
04-Feb-2022	₹43.05	₹43.95	₹42.60	₹42.80	0.12% [₹0.05]	12,14,437
03-Feb-2022	₹42.50	₹43.95	₹42.35	₹42.75	1.06% [₹0.45]	21,95,390
02-Feb-2022	₹41.75	₹43.05	₹41.50	₹42.30	1.93% [₹0.80]	12,79,313
01-Feb-2022	₹42.30	₹42.35	₹41.15	₹41.50	-0.84% [-₹0.35]	5,92,668
31-Jan-2022	₹43.00	₹43.20	₹41.75	₹41.85	-1.76% [-₹0.75]	12,66,853
28-Jan-2022	₹43.15	₹44.20	₹42.45	₹42.60	-0.23% [-₹0.10]	19,22,283
27-Jan-2022	₹39.50	₹45.15	₹39.30	₹42.70	8.79% [₹3.45]	70,78,984
25-Jan-2022	₹39.40	₹40.10	₹38.35	₹39.25	-0.13% [-₹0.05]	18,19,302
24-Jan-2022	₹41.30	₹41.55	₹38.55	₹39.30	-4.84% [-₹2.00]	19,97,963
21-Jan-2022	₹42.60	₹43.00	₹40.70	₹41.30	-3.17% [-₹1.35]	13,86,151
20-Jan-2022	₹43.40	₹43.70	₹42.50	₹42.65	-0.58% [-₹0.25]	14,54,397
19-Jan-2022	₹42.85	₹44.45	₹42.50	₹42.90	0.12% [₹0.05]	28,49,208
18-Jan-2022	₹44.45	₹44.60	₹42.50	₹42.85	-3.38% [-₹1.50]	16,11,621
17-Jan-2022	₹44.10	₹44.90	₹44.05	₹44.35	0.45% [₹0.20]	15,23,119
14-Jan-2022	₹44.00	₹44.80	₹43.70	₹44.15	0.11% [₹0.05]	11,42,897
13-Jan-2022	₹43.30	₹45.00	₹43.15	₹44.10	2.56% [₹1.10]	21,42,735
12-Jan-2022	₹44.05	₹44.35	₹42.90	₹43.00	-1.38% [-₹0.60]	9,78,500
11-Jan-2022	₹44.20	₹44.55	₹43.40	₹43.60	-1.13% [-₹0.50]	11,62,201
10-Jan-2022	₹43.70	₹45.15	₹43.35	₹44.10	2.08% [₹0.90]	20,57,233
07-Jan-2022	₹43.40	₹43.90	₹43.05	₹43.20	0.82% [₹0.35]	10,81,465
06-Jan-2022	₹43.00	₹43.95	₹42.40	₹42.85	-0.12% [-₹0.05]	13,96,351
05-Jan-2022	₹42.25	₹44.35	₹41.80	₹42.90	1.66% [₹0.70]	14,18,475
04-Jan-2022	₹42.55	₹42.90	₹41.90	₹42.20	-0.59% [-₹0.25]	9,39,129
03-Jan-2022	₹42.25	₹42.95	₹42.00	₹42.45	0.95% [₹0.40]	11,02,370
31-Dec-2021	₹42.05	₹42.65	₹41.85	₹42.05	0.84% [₹0.35]	10,09,754
30-Dec-2021	₹41.50	₹42.25	₹41.25	₹41.70	0.48% [₹0.20]	11,19,140
29-Dec-2021	₹41.35	₹42.30	₹41.30	₹41.50	0.24% [₹0.10]	10,72,429
28-Dec-2021	₹41.25	₹41.95	₹41.00	₹41.40	0.98% [₹0.40]	10,48,941
27-Dec-2021	₹40.80	₹41.65	₹40.35	₹41.00	-0.12% [-₹0.05]	7,61,934
24-Dec-2021	₹41.60	₹41.80	₹40.65	₹41.05	-1.08% [-₹0.45]	14,19,756
23-Dec-2021	₹41.70	₹42.15	₹41.10	₹41.50	0.24% [₹0.10]	10,55,352
22-Dec-2021	₹40.45	₹41.75	₹40.45	₹41.40	2.86% [₹1.15]	12,29,243
21-Dec-2021	₹41.60	₹41.60	₹39.75	₹40.25	0.25% [₹0.10]	14,60,131
20-Dec-2021	₹41.30	₹41.50	₹39.60	₹40.15	-3.83% [-₹1.60]	20,01,598
17-Dec-2021	₹44.00	₹44.00	₹41.55	₹41.75	-5.01% [-₹2.20]	21,55,740
16-Dec-2021	₹45.55	₹45.75	₹43.70	₹43.95	-3.09% [-₹1.40]	19,46,733
15-Dec-2021	₹45.90	₹47.15	₹44.75	₹45.35	-0.77% [-₹0.35]	33,60,237
14-Dec-2021	₹45.00	₹47.00	₹44.30	₹45.70	0.77% [₹0.35]	44,49,270
13-Dec-2021	₹45.70	₹46.40	₹44.55	₹45.35	-0.33% [-₹0.15]	39,59,591
10-Dec-2021	₹42.30	₹46.50	₹42.00	₹45.50	6.81% [₹2.90]	79,78,146
09-Dec-2021	₹41.00	₹43.40	₹40.70	₹42.60	4.03% [₹1.65]	30,97,377
08-Dec-2021	₹40.95	₹41.50	₹40.60	₹40.95	0.74% [₹0.30]	10,71,344
07-Dec-2021	₹40.10	₹40.95	₹39.60	₹40.65	1.88% [₹0.75]	21,14,380
06-Dec-2021	₹40.55	₹41.10	₹39.60	₹39.90	-2.80% [-₹1.15]	9,43,190
03-Dec-2021	₹41.00	₹41.90	₹40.55	₹41.05	0.61% [₹0.25]	14,40,574
02-Dec-2021	₹39.55	₹41.30	₹39.35	₹40.80	4.21% [₹1.65]	13,11,825
01-Dec-2021	₹39.95	₹40.35	₹38.80	₹39.15	-1.51% [-₹0.60]	14,71,341