Dhani Services Limited [DHANI]

Financial Services

31-Mar-2023

Open : ₹26.05

High : ₹28.00

Low : ₹26.00

Close : ₹26.55
3.71% [₹0.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	27.12	Sell
Simple Moving Average (21)	28.98	Sell
Simple Moving Average (25)	29.32	Sell
Simple Moving Average (50)	31.93	Sell
Simple Moving Average (100)	37.99	Sell
Simple Moving Average (200)	42.17	Sell

Name	Value	Action
Exponential Moving Average (9)	26.93	Sell
Exponential Moving Average (21)	28.62	Sell
Exponential Moving Average (25)	29.11	Sell
Exponential Moving Average (50)	31.92	Sell
Exponential Moving Average (100)	36.99	Sell
Exponential Moving Average (200)	50.33	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	27.65	-	-
R3	29.70	28.85	27.10	29.55	-
R2	28.85	28.09	26.92	28.77	-
R1	27.70	27.61	26.73	27.55	28.27
P	26.85	26.85	26.85	26.77	27.14
S1	25.70	26.09	26.37	25.55	26.27
S2	24.85	25.61	26.18	28.77	-
S3	23.70	24.85	26.00	23.55	-
S4	-	-	25.45	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹26.05	₹28.00	₹26.00	₹26.55	3.71% [₹0.95]	61,13,689
29-Mar-2023	₹25.10	₹26.55	₹24.60	₹25.60	2.20% [₹0.55]	45,15,188
28-Mar-2023	₹24.90	₹25.70	₹23.60	₹25.05	0.40% [₹0.10]	59,00,513
27-Mar-2023	₹27.15	₹27.15	₹24.55	₹24.95	-7.42% [-₹2.00]	30,22,975
24-Mar-2023	₹28.65	₹28.75	₹26.80	₹26.95	-5.44% [-₹1.55]	18,30,243
23-Mar-2023	₹28.60	₹28.90	₹28.30	₹28.50	-1.21% [-₹0.35]	9,19,193
22-Mar-2023	₹29.00	₹29.80	₹28.70	₹28.85	-0.17% [-₹0.05]	19,39,223
21-Mar-2023	₹28.90	₹29.50	₹28.55	₹28.90	0.70% [₹0.20]	9,16,228
20-Mar-2023	₹29.50	₹29.50	₹28.45	₹28.70	-1.03% [-₹0.30]	11,70,277
17-Mar-2023	₹28.65	₹29.20	₹28.60	₹29.00	1.22% [₹0.35]	12,54,516
16-Mar-2023	₹29.00	₹29.10	₹28.35	₹28.65	-1.04% [-₹0.30]	14,95,167
15-Mar-2023	₹29.50	₹29.85	₹28.80	₹28.95	-0.86% [-₹0.25]	11,44,241
14-Mar-2023	₹30.10	₹30.10	₹29.00	₹29.20	-2.50% [-₹0.75]	10,45,343
13-Mar-2023	₹30.55	₹30.90	₹29.75	₹29.95	-1.48% [-₹0.45]	18,05,054
10-Mar-2023	₹30.70	₹30.70	₹30.25	₹30.40	-1.62% [-₹0.50]	12,19,806
09-Mar-2023	₹30.90	₹31.25	₹30.55	₹30.90	0.49% [₹0.15]	24,11,236
08-Mar-2023	₹31.15	₹31.15	₹30.65	₹30.75	-1.44% [-₹0.45]	22,65,205
06-Mar-2023	₹31.85	₹32.50	₹31.00	₹31.20	-1.42% [-₹0.45]	20,49,107
03-Mar-2023	₹31.80	₹32.60	₹31.55	₹31.65	-0.31% [-₹0.10]	12,70,289
02-Mar-2023	₹32.05	₹32.80	₹31.60	₹31.75	-0.94% [-₹0.30]	12,85,593
01-Mar-2023	₹30.60	₹32.80	₹30.50	₹32.05	4.74% [₹1.45]	15,54,493
28-Feb-2023	₹30.90	₹31.30	₹30.25	₹30.60	0.00% [₹0.00]	14,38,770
27-Feb-2023	₹31.60	₹31.60	₹30.35	₹30.60	-3.32% [-₹1.05]	8,92,529
24-Feb-2023	₹31.80	₹32.30	₹31.40	₹31.65	0.00% [₹0.00]	16,23,235
23-Feb-2023	₹32.55	₹32.85	₹31.50	₹31.65	-2.91% [-₹0.95]	13,09,197
22-Feb-2023	₹32.50	₹32.85	₹32.35	₹32.60	-0.76% [-₹0.25]	8,05,308
21-Feb-2023	₹33.15	₹33.30	₹32.75	₹32.85	-0.90% [-₹0.30]	9,80,095
20-Feb-2023	₹33.45	₹34.45	₹33.00	₹33.15	-0.75% [-₹0.25]	12,02,788
17-Feb-2023	₹33.35	₹33.95	₹33.15	₹33.40	-0.15% [-₹0.05]	8,24,574
16-Feb-2023	₹33.75	₹35.30	₹33.00	₹33.45	0.30% [₹0.10]	21,17,249
15-Feb-2023	₹33.45	₹33.80	₹32.85	₹33.35	-0.30% [-₹0.10]	16,15,766
14-Feb-2023	₹34.85	₹35.10	₹33.30	₹33.45	-4.02% [-₹1.40]	14,65,871
13-Feb-2023	₹36.05	₹36.65	₹34.10	₹34.85	-6.06% [-₹2.25]	27,69,391
10-Feb-2023	₹35.35	₹37.45	₹35.25	₹37.10	4.36% [₹1.55]	54,37,288
09-Feb-2023	₹33.90	₹36.00	₹33.50	₹35.55	5.18% [₹1.75]	61,60,827
08-Feb-2023	₹32.95	₹34.90	₹32.90	₹33.80	3.21% [₹1.05]	21,71,120
07-Feb-2023	₹33.20	₹33.30	₹32.50	₹32.75	-0.76% [-₹0.25]	11,86,822
06-Feb-2023	₹32.95	₹33.40	₹32.70	₹33.00	0.15% [₹0.05]	11,92,377
03-Feb-2023	₹33.60	₹33.60	₹32.35	₹32.95	-1.20% [-₹0.40]	14,64,507
02-Feb-2023	₹33.00	₹33.85	₹33.00	₹33.35	1.06% [₹0.35]	15,58,487
01-Feb-2023	₹34.40	₹35.50	₹32.60	₹33.00	-2.94% [-₹1.00]	26,56,590
31-Jan-2023	₹33.00	₹34.50	₹32.90	₹34.00	2.87% [₹0.95]	24,39,893
30-Jan-2023	₹34.30	₹34.30	₹32.85	₹33.05	-3.64% [-₹1.25]	24,47,193
27-Jan-2023	₹35.70	₹35.70	₹33.15	₹34.30	-3.38% [-₹1.20]	23,04,310
25-Jan-2023	₹36.45	₹36.75	₹35.20	₹35.50	-2.87% [-₹1.05]	14,89,754
24-Jan-2023	₹37.00	₹37.00	₹36.40	₹36.55	-0.27% [-₹0.10]	7,82,828
23-Jan-2023	₹37.35	₹37.45	₹36.20	₹36.65	-1.08% [-₹0.40]	13,35,700
20-Jan-2023	₹38.85	₹38.85	₹36.90	₹37.05	-4.63% [-₹1.80]	22,22,209
19-Jan-2023	₹38.90	₹40.45	₹38.50	₹38.85	0.13% [₹0.05]	27,69,747
18-Jan-2023	₹36.50	₹39.90	₹36.00	₹38.80	6.89% [₹2.50]	51,32,702
17-Jan-2023	₹37.50	₹37.75	₹36.15	₹36.30	-2.94% [-₹1.10]	18,51,121
16-Jan-2023	₹37.80	₹38.75	₹37.25	₹37.40	-0.93% [-₹0.35]	19,29,600
13-Jan-2023	₹38.20	₹38.20	₹37.60	₹37.75	-0.66% [-₹0.25]	12,27,464
12-Jan-2023	₹38.35	₹38.60	₹37.55	₹38.00	-0.26% [-₹0.10]	10,01,150
11-Jan-2023	₹38.15	₹38.50	₹37.80	₹38.10	0.53% [₹0.20]	11,25,953
10-Jan-2023	₹38.70	₹38.80	₹37.70	₹37.90	-2.07% [-₹0.80]	9,72,937
09-Jan-2023	₹39.55	₹39.55	₹38.50	₹38.70	-0.39% [-₹0.15]	10,90,452
06-Jan-2023	₹39.45	₹39.45	₹38.55	₹38.85	-1.02% [-₹0.40]	10,88,455
05-Jan-2023	₹39.80	₹40.25	₹38.75	₹39.25	-0.88% [-₹0.35]	12,15,227
04-Jan-2023	₹40.40	₹40.65	₹39.35	₹39.60	-1.49% [-₹0.60]	15,40,486
03-Jan-2023	₹41.00	₹41.50	₹39.90	₹40.20	-2.55% [-₹1.05]	19,10,416
02-Jan-2023	₹43.00	₹43.00	₹40.95	₹41.25	-0.36% [-₹0.15]	12,18,563
30-Dec-2022	₹42.50	₹43.25	₹41.20	₹41.40	0.61% [₹0.25]	17,20,301
29-Dec-2022	₹42.00	₹42.15	₹40.75	₹41.15	-2.37% [-₹1.00]	54,35,868
28-Dec-2022	₹42.90	₹43.25	₹40.55	₹42.15	0.60% [₹0.25]	35,98,376
27-Dec-2022	₹39.30	₹41.90	₹39.10	₹41.90	9.97% [₹3.80]	30,36,355
26-Dec-2022	₹34.80	₹38.10	₹34.70	₹38.10	9.96% [₹3.45]	29,82,113
23-Dec-2022	₹37.10	₹37.35	₹34.50	₹34.65	-7.60% [-₹2.85]	27,72,415
22-Dec-2022	₹40.00	₹40.80	₹37.30	₹37.50	-5.42% [-₹2.15]	24,48,555
21-Dec-2022	₹42.20	₹42.60	₹39.20	₹39.65	-4.92% [-₹2.05]	28,13,573
20-Dec-2022	₹42.45	₹42.90	₹41.20	₹41.70	-1.30% [-₹0.55]	15,81,677
19-Dec-2022	₹42.50	₹42.80	₹42.00	₹42.25	0.60% [₹0.25]	18,09,556
16-Dec-2022	₹44.15	₹44.15	₹41.70	₹42.00	-5.08% [-₹2.25]	29,80,430
15-Dec-2022	₹44.50	₹45.35	₹44.05	₹44.25	-0.11% [-₹0.05]	22,88,955
14-Dec-2022	₹43.50	₹46.10	₹43.15	₹44.30	2.55% [₹1.10]	37,77,108
13-Dec-2022	₹43.70	₹43.85	₹43.05	₹43.20	-0.35% [-₹0.15]	19,98,962
12-Dec-2022	₹44.50	₹44.70	₹43.20	₹43.35	-1.92% [-₹0.85]	24,16,937
09-Dec-2022	₹44.15	₹46.75	₹43.50	₹44.20	1.14% [₹0.50]	69,71,965
08-Dec-2022	₹45.10	₹45.45	₹43.40	₹43.70	-2.89% [-₹1.30]	24,57,994
07-Dec-2022	₹46.20	₹46.55	₹44.50	₹45.00	-2.49% [-₹1.15]	25,94,659
06-Dec-2022	₹47.30	₹47.35	₹45.90	₹46.15	-2.43% [-₹1.15]	19,27,892
05-Dec-2022	₹47.40	₹49.25	₹47.05	₹47.30	0.75% [₹0.35]	41,17,809
02-Dec-2022	₹47.10	₹48.75	₹46.70	₹46.95	0.00% [₹0.00]	19,44,615
01-Dec-2022	₹47.35	₹48.80	₹46.55	₹46.95	-0.32% [-₹0.15]	15,71,118
30-Nov-2022	₹48.00	₹48.40	₹46.50	₹47.10	-2.08% [-₹1.00]	17,88,480
29-Nov-2022	₹50.60	₹50.95	₹47.85	₹48.10	-3.51% [-₹1.75]	24,72,235
28-Nov-2022	₹49.00	₹49.85	₹48.70	₹49.85	4.95% [₹2.35]	42,05,912
25-Nov-2022	₹45.00	₹47.50	₹44.80	₹47.50	4.97% [₹2.25]	19,37,232
24-Nov-2022	₹46.80	₹46.80	₹45.05	₹45.25	-1.31% [-₹0.60]	10,31,127
23-Nov-2022	₹46.10	₹46.50	₹45.50	₹45.85	-0.22% [-₹0.10]	10,64,271
22-Nov-2022	₹47.15	₹48.45	₹45.55	₹45.95	-2.75% [-₹1.30]	15,58,644
21-Nov-2022	₹48.50	₹48.65	₹47.00	₹47.25	-1.46% [-₹0.70]	5,50,909
18-Nov-2022	₹48.50	₹48.90	₹47.45	₹47.95	0.10% [₹0.05]	10,18,614
17-Nov-2022	₹48.20	₹48.80	₹47.80	₹47.90	-2.04% [-₹1.00]	7,73,931
14-Nov-2022	₹50.65	₹52.95	₹49.85	₹50.30	-2.99% [-₹1.55]	17,35,235
11-Nov-2022	₹54.20	₹54.20	₹51.65	₹51.85	-2.81% [-₹1.50]	13,62,530
10-Nov-2022	₹56.15	₹56.45	₹53.35	₹53.35	-4.99% [-₹2.80]	12,56,375
09-Nov-2022	₹58.00	₹58.90	₹55.50	₹56.15	-3.44% [-₹2.00]	15,70,667
07-Nov-2022	₹59.85	₹60.45	₹58.00	₹58.15	-1.69% [-₹1.00]	13,70,424
04-Nov-2022	₹60.00	₹60.50	₹58.15	₹59.15	-0.08% [-₹0.05]	22,52,016
03-Nov-2022	₹58.20	₹59.90	₹56.45	₹59.20	3.05% [₹1.75]	35,37,244
31-Oct-2022	₹59.00	₹60.25	₹56.05	₹57.10	-0.52% [-₹0.30]	61,18,086
27-Oct-2022	₹53.05	₹54.70	₹52.55	₹54.70	4.99% [₹2.60]	28,49,291
25-Oct-2022	₹49.60	₹52.10	₹48.40	₹52.10	4.93% [₹2.45]	23,88,563
24-Oct-2022	₹50.50	₹50.80	₹48.80	₹49.65	1.12% [₹0.55]	5,30,819
20-Oct-2022	₹45.95	₹47.90	₹45.75	₹47.90	4.93% [₹2.25]	16,13,439
19-Oct-2022	₹43.75	₹45.65	₹43.05	₹45.65	4.94% [₹2.15]	26,57,081
18-Oct-2022	₹42.95	₹44.30	₹42.95	₹43.50	1.64% [₹0.70]	4,50,268
17-Oct-2022	₹44.10	₹44.25	₹42.60	₹42.80	-2.84% [-₹1.25]	5,38,370
14-Oct-2022	₹44.80	₹45.95	₹43.90	₹44.05	0.57% [₹0.25]	4,22,771
13-Oct-2022	₹45.45	₹45.45	₹43.50	₹43.80	-3.20% [-₹1.45]	6,44,301
12-Oct-2022	₹45.05	₹45.60	₹44.25	₹45.25	1.00% [₹0.45]	5,48,448
11-Oct-2022	₹46.80	₹47.40	₹44.55	₹44.80	-3.76% [-₹1.75]	7,12,954
10-Oct-2022	₹47.45	₹47.50	₹46.05	₹46.55	-2.92% [-₹1.40]	5,57,782
07-Oct-2022	₹48.10	₹48.60	₹47.65	₹47.95	-0.72% [-₹0.35]	5,86,023
06-Oct-2022	₹48.25	₹49.90	₹48.00	₹48.30	1.05% [₹0.50]	8,83,130
04-Oct-2022	₹47.25	₹48.45	₹47.25	₹47.80	2.03% [₹0.95]	4,62,447
03-Oct-2022	₹48.45	₹48.45	₹46.60	₹46.85	-2.40% [-₹1.15]	5,19,421
30-Sep-2022	₹47.70	₹48.90	₹46.65	₹48.00	1.69% [₹0.80]	8,51,635
29-Sep-2022	₹48.10	₹48.45	₹46.50	₹47.20	0.21% [₹0.10]	8,02,370
28-Sep-2022	₹47.50	₹48.95	₹47.00	₹47.10	-3.68% [-₹1.80]	7,95,103
26-Sep-2022	₹49.65	₹49.65	₹47.40	₹47.45	-4.81% [-₹2.40]	11,50,995
23-Sep-2022	₹51.20	₹51.70	₹49.15	₹49.85	-2.64% [-₹1.35]	13,32,436
22-Sep-2022	₹52.80	₹52.80	₹50.30	₹51.20	-1.82% [-₹0.95]	14,32,957
21-Sep-2022	₹55.00	₹55.70	₹51.60	₹52.15	-3.96% [-₹2.15]	27,47,807
20-Sep-2022	₹52.45	₹54.30	₹52.00	₹54.30	4.93% [₹2.55]	31,11,563
19-Sep-2022	₹53.90	₹53.90	₹51.60	₹51.75	-3.99% [-₹2.15]	11,72,118
16-Sep-2022	₹57.45	₹57.45	₹53.90	₹53.90	-4.94% [-₹2.80]	17,18,279
15-Sep-2022	₹58.20	₹58.90	₹56.20	₹56.70	-1.82% [-₹1.05]	14,60,457
14-Sep-2022	₹56.65	₹59.70	₹56.35	₹57.75	0.52% [₹0.30]	18,94,387
13-Sep-2022	₹59.75	₹60.40	₹57.00	₹57.45	-2.79% [-₹1.65]	30,41,833
12-Sep-2022	₹63.20	₹63.40	₹59.05	₹59.10	-4.91% [-₹3.05]	26,35,755
09-Sep-2022	₹60.85	₹64.30	₹59.55	₹62.15	0.65% [₹0.40]	26,31,287
08-Sep-2022	₹66.40	₹66.50	₹61.75	₹61.75	-4.93% [-₹3.20]	25,37,972
07-Sep-2022	₹66.30	₹68.00	₹64.75	₹64.95	-2.70% [-₹1.80]	21,96,809
06-Sep-2022	₹69.95	₹71.30	₹66.50	₹66.75	-4.64% [-₹3.25]	27,34,868
05-Sep-2022	₹70.05	₹72.00	₹69.05	₹70.00	-0.07% [-₹0.05]	56,17,202
02-Sep-2022	₹69.50	₹72.00	₹69.20	₹70.05	2.11% [₹1.45]	84,27,230
01-Sep-2022	₹65.10	₹68.60	₹64.05	₹68.60	4.97% [₹3.25]	42,49,230
30-Aug-2022	₹68.50	₹70.40	₹64.85	₹65.35	-4.25% [-₹2.90]	45,28,878
29-Aug-2022	₹67.75	₹71.45	₹65.60	₹68.25	-0.22% [-₹0.15]	67,73,403
26-Aug-2022	₹68.80	₹68.80	₹62.30	₹68.40	4.35% [₹2.85]	1,70,96,631
25-Aug-2022	₹65.55	₹65.55	₹65.55	₹65.55	4.96% [₹3.10]	3,95,013
24-Aug-2022	₹61.45	₹62.45	₹61.20	₹62.45	4.96% [₹2.95]	14,12,738
23-Aug-2022	₹56.70	₹59.50	₹56.70	₹59.50	4.94% [₹2.80]	36,00,631
22-Aug-2022	₹54.95	₹56.70	₹51.70	₹56.70	5.00% [₹2.70]	36,41,277
19-Aug-2022	₹54.00	₹54.00	₹52.30	₹54.00	4.96% [₹2.55]	37,05,839
18-Aug-2022	₹51.40	₹51.45	₹50.55	₹51.45	5.00% [₹2.45]	13,99,707
17-Aug-2022	₹46.70	₹49.00	₹46.25	₹49.00	4.93% [₹2.30]	25,28,838
16-Aug-2022	₹47.75	₹48.75	₹45.75	₹46.70	-0.11% [-₹0.05]	19,42,062
12-Aug-2022	₹47.90	₹48.75	₹45.65	₹46.75	0.65% [₹0.30]	42,95,238
11-Aug-2022	₹45.00	₹46.45	₹44.55	₹46.45	4.97% [₹2.20]	17,11,227
10-Aug-2022	₹46.30	₹46.30	₹44.00	₹44.25	-4.43% [-₹2.05]	25,34,715
05-Aug-2022	₹49.40	₹51.45	₹47.45	₹48.70	-2.40% [-₹1.20]	86,38,930
04-Aug-2022	₹49.15	₹49.90	₹48.55	₹49.90	4.94% [₹2.35]	92,91,237
03-Aug-2022	₹46.35	₹47.75	₹45.50	₹47.55	4.51% [₹2.05]	65,63,434
02-Aug-2022	₹45.50	₹45.50	₹43.45	₹45.50	4.96% [₹2.15]	72,61,147
01-Aug-2022	₹42.20	₹43.35	₹41.85	₹43.35	4.96% [₹2.05]	12,22,535
29-Jul-2022	₹39.80	₹41.30	₹39.35	₹41.30	4.96% [₹1.95]	36,68,623
28-Jul-2022	₹38.15	₹39.40	₹37.80	₹39.35	4.79% [₹1.80]	53,86,689
27-Jul-2022	₹36.00	₹37.80	₹34.70	₹37.55	4.31% [₹1.55]	47,39,375
26-Jul-2022	₹37.00	₹37.50	₹35.80	₹36.00	-4.38% [-₹1.65]	29,80,051
25-Jul-2022	₹37.50	₹38.00	₹36.10	₹37.65	-0.13% [-₹0.05]	41,78,668
22-Jul-2022	₹36.85	₹38.25	₹36.75	₹37.70	3.43% [₹1.25]	1,29,49,267
21-Jul-2022	₹34.70	₹36.45	₹33.95	₹36.45	4.89% [₹1.70]	56,75,409
20-Jul-2022	₹34.75	₹34.75	₹32.70	₹34.75	4.98% [₹1.65]	86,60,075
19-Jul-2022	₹32.25	₹33.10	₹32.25	₹33.10	4.91% [₹1.55]	15,47,171
18-Jul-2022	₹30.40	₹31.55	₹29.65	₹31.55	4.99% [₹1.50]	34,01,568
15-Jul-2022	₹31.50	₹31.50	₹29.75	₹30.05	-3.22% [-₹1.00]	26,49,415
14-Jul-2022	₹33.00	₹33.00	₹30.85	₹31.05	-3.72% [-₹1.20]	18,21,865
13-Jul-2022	₹33.00	₹33.50	₹32.15	₹32.25	-1.83% [-₹0.60]	15,51,204
12-Jul-2022	₹33.70	₹34.30	₹32.60	₹32.85	-2.67% [-₹0.90]	21,72,048
11-Jul-2022	₹34.25	₹34.25	₹33.40	₹33.75	-1.17% [-₹0.40]	13,02,736
08-Jul-2022	₹35.45	₹35.50	₹33.70	₹34.15	-2.71% [-₹0.95]	19,74,757
07-Jul-2022	₹33.50	₹35.10	₹33.50	₹35.10	4.93% [₹1.65]	43,92,198
06-Jul-2022	₹33.70	₹34.30	₹32.75	₹33.45	-1.62% [-₹0.55]	21,92,032
05-Jul-2022	₹33.90	₹34.50	₹32.65	₹34.00	1.04% [₹0.35]	43,24,391
04-Jul-2022	₹35.00	₹35.60	₹33.60	₹33.65	-4.81% [-₹1.70]	29,81,013
01-Jul-2022	₹37.60	₹37.60	₹34.20	₹35.35	-1.39% [-₹0.50]	2,06,38,577
30-Jun-2022	₹35.85	₹35.85	₹35.85	₹35.85	4.98% [₹1.70]	1,97,967
29-Jun-2022	₹33.90	₹34.15	₹33.15	₹34.15	4.92% [₹1.60]	20,92,285
28-Jun-2022	₹31.85	₹32.55	₹31.25	₹32.55	5.00% [₹1.55]	38,40,227
27-Jun-2022	₹29.65	₹31.05	₹28.50	₹31.00	4.73% [₹1.40]	1,36,50,444
24-Jun-2022	₹30.50	₹31.50	₹28.50	₹29.60	-1.33% [-₹0.40]	2,00,57,294
22-Jun-2022	₹32.90	₹32.90	₹31.55	₹31.55	-4.97% [-₹1.65]	26,06,509
21-Jun-2022	₹33.00	₹34.40	₹32.65	₹33.20	-2.78% [-₹0.95]	49,79,885
20-Jun-2022	₹35.10	₹35.55	₹34.15	₹34.15	-4.87% [-₹1.75]	12,71,932
17-Jun-2022	₹37.00	₹37.35	₹35.90	₹35.90	-4.90% [-₹1.85]	27,39,455
16-Jun-2022	₹40.45	₹40.45	₹37.75	₹37.75	-4.91% [-₹1.95]	20,52,666
15-Jun-2022	₹40.80	₹40.80	₹39.25	₹39.70	-0.50% [-₹0.20]	30,12,041
14-Jun-2022	₹41.50	₹42.35	₹39.80	₹39.90	-4.66% [-₹1.95]	29,27,253
13-Jun-2022	₹42.90	₹42.90	₹41.40	₹41.85	-3.90% [-₹1.70]	10,54,864
10-Jun-2022	₹43.45	₹43.85	₹43.15	₹43.55	-0.68% [-₹0.30]	9,28,567
09-Jun-2022	₹43.75	₹44.90	₹43.45	₹43.85	0.00% [₹0.00]	11,95,787
08-Jun-2022	₹44.80	₹45.20	₹43.60	₹43.85	-2.45% [-₹1.10]	20,94,782
07-Jun-2022	₹44.40	₹45.90	₹43.20	₹44.95	1.58% [₹0.70]	21,48,724
06-Jun-2022	₹45.60	₹46.50	₹43.35	₹44.25	-2.96% [-₹1.35]	17,60,292
03-Jun-2022	₹48.65	₹48.80	₹45.50	₹45.60	-4.70% [-₹2.25]	31,86,358
02-Jun-2022	₹47.70	₹50.10	₹46.25	₹47.85	0.21% [₹0.10]	24,67,545
01-Jun-2022	₹50.25	₹50.75	₹47.60	₹47.75	-4.69% [-₹2.35]	25,90,253
31-May-2022	₹51.10	₹51.90	₹50.05	₹50.10	-4.84% [-₹2.55]	18,37,260
30-May-2022	₹54.30	₹54.90	₹52.00	₹52.65	-3.04% [-₹1.65]	14,20,560
27-May-2022	₹57.75	₹57.75	₹53.80	₹54.30	-1.27% [-₹0.70]	16,59,137
26-May-2022	₹54.45	₹56.00	₹52.10	₹55.00	0.36% [₹0.20]	39,30,765
25-May-2022	₹56.40	₹56.55	₹53.70	₹54.80	-1.97% [-₹1.10]	19,53,686
24-May-2022	₹56.40	₹57.00	₹53.70	₹55.90	1.45% [₹0.80]	38,00,792
23-May-2022	₹55.10	₹55.10	₹52.90	₹55.10	4.95% [₹2.60]	26,80,275
20-May-2022	₹52.00	₹52.50	₹51.00	₹52.50	5.00% [₹2.50]	7,92,282
19-May-2022	₹47.75	₹51.50	₹46.60	₹50.00	1.94% [₹0.95]	1,03,97,533
18-May-2022	₹49.05	₹49.05	₹49.05	₹49.05	4.92% [₹2.30]	2,00,772
17-May-2022	₹46.75	₹46.75	₹46.75	₹46.75	4.94% [₹2.20]	1,72,126
16-May-2022	₹43.55	₹44.55	₹43.55	₹44.55	4.95% [₹2.10]	5,28,358
13-May-2022	₹41.05	₹42.45	₹41.05	₹42.45	4.94% [₹2.00]	12,53,822
12-May-2022	₹40.15	₹42.90	₹40.00	₹40.45	-3.92% [-₹1.65]	77,63,164
11-May-2022	₹44.70	₹45.30	₹42.10	₹42.10	-4.97% [-₹2.20]	31,41,152
10-May-2022	₹46.65	₹47.70	₹44.00	₹44.30	-5.04% [-₹2.35]	18,82,363
09-May-2022	₹48.00	₹51.35	₹45.70	₹46.65	-2.61% [-₹1.25]	47,42,288
06-May-2022	₹48.00	₹48.90	₹46.60	₹47.90	-2.54% [-₹1.25]	19,98,333
05-May-2022	₹53.00	₹53.20	₹48.65	₹49.15	-4.10% [-₹2.10]	27,83,983
04-May-2022	₹55.00	₹55.25	₹50.40	₹51.25	-4.56% [-₹2.45]	29,95,104
02-May-2022	₹54.40	₹58.30	₹53.50	₹53.70	-3.24% [-₹1.80]	25,75,294
29-Apr-2022	₹56.55	₹59.35	₹50.55	₹55.50	-0.98% [-₹0.55]	80,87,521
28-Apr-2022	₹58.30	₹58.90	₹55.15	₹56.05	-2.78% [-₹1.60]	22,80,655
27-Apr-2022	₹60.00	₹60.75	₹56.60	₹57.65	-4.47% [-₹2.70]	31,78,362
26-Apr-2022	₹61.10	₹61.80	₹59.70	₹60.35	0.58% [₹0.35]	21,56,887
25-Apr-2022	₹60.75	₹61.15	₹59.50	₹60.00	-2.28% [-₹1.40]	16,17,427
22-Apr-2022	₹62.00	₹62.65	₹60.80	₹61.40	-1.76% [-₹1.10]	23,69,729
21-Apr-2022	₹62.00	₹66.00	₹62.00	₹62.50	2.97% [₹1.80]	53,89,064
20-Apr-2022	₹62.75	₹63.60	₹60.20	₹60.70	-3.27% [-₹2.05]	30,18,817
19-Apr-2022	₹65.75	₹65.90	₹61.25	₹62.75	-2.94% [-₹1.90]	22,82,681
18-Apr-2022	₹65.20	₹65.85	₹64.00	₹64.65	-2.34% [-₹1.55]	14,61,789
13-Apr-2022	₹66.70	₹66.95	₹65.10	₹66.20	0.38% [₹0.25]	13,19,704
12-Apr-2022	₹67.45	₹67.55	₹65.00	₹65.95	-2.01% [-₹1.35]	22,74,394
11-Apr-2022	₹67.80	₹68.90	₹67.00	₹67.30	-0.22% [-₹0.15]	21,62,874
08-Apr-2022	₹68.70	₹69.35	₹64.95	₹67.45	-0.52% [-₹0.35]	31,83,291
07-Apr-2022	₹70.00	₹71.95	₹66.40	₹67.80	-3.07% [-₹2.15]	33,34,758
06-Apr-2022	₹71.75	₹73.90	₹69.50	₹69.95	-3.05% [-₹2.20]	37,15,125
05-Apr-2022	₹68.95	₹74.30	₹68.10	₹72.15	6.02% [₹4.10]	72,88,842
04-Apr-2022	₹67.45	₹69.50	₹67.05	₹68.05	1.95% [₹1.30]	50,65,870
01-Apr-2022	₹62.35	₹67.90	₹62.05	₹66.75	7.06% [₹4.40]	40,76,916
31-Mar-2022	₹63.25	₹65.25	₹61.50	₹62.35	-0.32% [-₹0.20]	38,85,079
30-Mar-2022	₹68.00	₹68.20	₹62.00	₹62.55	-4.28% [-₹2.80]	48,56,594
29-Mar-2022	₹66.50	₹68.45	₹63.40	₹65.35	-0.61% [-₹0.40]	73,82,487
28-Mar-2022	₹70.65	₹70.70	₹64.80	₹65.75	-5.94% [-₹4.15]	54,72,919
25-Mar-2022	₹67.80	₹72.20	₹67.00	₹69.90	6.47% [₹4.25]	1,25,29,245
24-Mar-2022	₹59.00	₹65.65	₹58.10	₹65.65	9.97% [₹5.95]	70,32,527
23-Mar-2022	₹66.50	₹66.75	₹59.70	₹59.70	-9.95% [-₹6.60]	92,21,138
22-Mar-2022	₹68.00	₹69.05	₹65.70	₹66.30	-3.98% [-₹2.75]	87,86,962
21-Mar-2022	₹74.10	₹74.10	₹68.50	₹69.05	-5.86% [-₹4.30]	50,00,723
17-Mar-2022	₹73.00	₹74.50	₹71.25	₹73.35	1.66% [₹1.20]	75,50,799
16-Mar-2022	₹73.80	₹73.90	₹71.20	₹72.15	-0.96% [-₹0.70]	31,48,211
15-Mar-2022	₹75.05	₹76.90	₹71.70	₹72.85	-2.48% [-₹1.85]	47,77,379
14-Mar-2022	₹78.40	₹78.90	₹74.20	₹74.70	-5.20% [-₹4.10]	76,93,745
11-Mar-2022	₹74.50	₹81.00	₹73.40	₹78.80	3.41% [₹2.60]	54,23,438
10-Mar-2022	₹76.80	₹79.90	₹75.25	₹76.20	1.33% [₹1.00]	49,48,881
09-Mar-2022	₹71.50	₹76.60	₹70.70	₹75.20	6.67% [₹4.70]	60,19,064
08-Mar-2022	₹70.40	₹71.70	₹68.35	₹70.50	1.81% [₹1.25]	44,96,490
04-Mar-2022	₹77.90	₹79.40	₹72.25	₹74.35	-5.41% [-₹4.25]	44,68,501
03-Mar-2022	₹80.10	₹82.35	₹77.50	₹78.60	2.08% [₹1.60]	1,02,60,603
02-Mar-2022	₹78.00	₹80.65	₹75.40	₹77.00	-2.04% [-₹1.60]	3,75,19,005
28-Feb-2022	₹72.00	₹81.10	₹71.65	₹78.60	6.58% [₹4.85]	1,52,27,783
25-Feb-2022	₹70.05	₹73.75	₹70.05	₹73.75	9.99% [₹6.70]	1,31,54,800
24-Feb-2022	₹67.05	₹72.30	₹67.05	₹67.05	-10.00% [-₹7.45]	2,89,33,761
23-Feb-2022	₹79.00	₹84.65	₹74.50	₹74.50	-9.97% [-₹8.25]	3,80,56,006
22-Feb-2022	₹89.10	₹91.80	₹82.75	₹82.75	-19.97% [-₹20.65]	6,38,51,323
21-Feb-2022	₹128.80	₹129.90	₹103.40	₹103.40	-20.00% [-₹25.85]	1,34,96,787
18-Feb-2022	₹130.00	₹136.30	₹128.00	₹129.25	-2.49% [-₹3.30]	36,53,920
17-Feb-2022	₹137.50	₹139.70	₹131.50	₹132.55	-4.02% [-₹5.55]	29,81,224
16-Feb-2022	₹131.00	₹141.25	₹130.25	₹138.10	4.50% [₹5.95]	68,14,257
15-Feb-2022	₹127.90	₹133.65	₹121.95	₹132.15	2.88% [₹3.70]	86,79,588
14-Feb-2022	₹135.15	₹138.45	₹124.10	₹128.45	-8.35% [-₹11.70]	42,02,716
11-Feb-2022	₹139.50	₹143.95	₹138.70	₹140.15	-0.57% [-₹0.80]	54,99,195
10-Feb-2022	₹148.95	₹149.05	₹139.55	₹140.95	-5.18% [-₹7.70]	82,00,723
09-Feb-2022	₹151.00	₹151.70	₹144.15	₹148.65	-0.87% [-₹1.30]	41,64,916
08-Feb-2022	₹157.00	₹158.25	₹147.05	₹149.95	-4.03% [-₹6.30]	77,15,280
07-Feb-2022	₹153.55	₹158.45	₹151.50	₹156.25	1.79% [₹2.75]	95,42,465
04-Feb-2022	₹151.80	₹160.90	₹150.00	₹153.50	0.13% [₹0.20]	2,50,47,752
03-Feb-2022	₹135.30	₹156.70	₹132.00	₹153.30	14.06% [₹18.90]	10,59,33,075
02-Feb-2022	₹132.75	₹139.90	₹132.40	₹134.40	2.36% [₹3.10]	23,43,527
01-Feb-2022	₹132.95	₹135.20	₹130.00	₹131.30	-0.08% [-₹0.10]	12,21,371
31-Jan-2022	₹137.00	₹137.60	₹130.45	₹131.40	-2.12% [-₹2.85]	12,95,964
28-Jan-2022	₹136.80	₹140.60	₹132.65	₹134.25	0.15% [₹0.20]	20,94,594
27-Jan-2022	₹137.40	₹137.60	₹128.50	₹134.05	-1.69% [-₹2.30]	16,59,512
25-Jan-2022	₹139.90	₹142.00	₹122.60	₹136.35	-3.71% [-₹5.25]	19,70,080
24-Jan-2022	₹150.00	₹150.90	₹140.05	₹141.60	-6.10% [-₹9.20]	11,15,829
21-Jan-2022	₹154.80	₹155.00	₹148.10	₹150.80	-2.52% [-₹3.90]	10,20,497
20-Jan-2022	₹153.80	₹156.65	₹150.15	₹154.70	1.44% [₹2.20]	8,97,500
19-Jan-2022	₹154.55	₹154.55	₹149.50	₹152.50	-0.75% [-₹1.15]	9,71,115
18-Jan-2022	₹157.95	₹159.70	₹152.95	₹153.65	-2.16% [-₹3.40]	11,18,040
17-Jan-2022	₹157.90	₹160.00	₹156.65	₹157.05	-0.38% [-₹0.60]	10,37,456
14-Jan-2022	₹158.05	₹161.85	₹156.55	₹157.65	-0.57% [-₹0.90]	12,85,838
13-Jan-2022	₹161.35	₹161.80	₹157.65	₹158.55	-1.37% [-₹2.20]	8,53,919
12-Jan-2022	₹163.95	₹165.00	₹159.10	₹160.75	-1.20% [-₹1.95]	11,78,995
11-Jan-2022	₹157.50	₹165.85	₹157.45	₹162.70	3.47% [₹5.45]	38,18,239
10-Jan-2022	₹159.50	₹160.80	₹155.85	₹157.25	-1.38% [-₹2.20]	16,87,065
07-Jan-2022	₹159.90	₹161.00	₹157.55	₹159.45	0.60% [₹0.95]	10,46,536
06-Jan-2022	₹157.00	₹164.20	₹155.70	₹158.50	0.19% [₹0.30]	13,23,129
05-Jan-2022	₹160.45	₹161.25	₹157.30	₹158.20	-1.95% [-₹3.15]	7,07,492
04-Jan-2022	₹160.40	₹165.35	₹159.00	₹161.35	0.19% [₹0.30]	21,09,509
03-Jan-2022	₹164.00	₹166.50	₹158.50	₹161.05	-2.75% [-₹4.55]	17,97,185
31-Dec-2021	₹157.50	₹169.90	₹157.00	₹165.60	5.81% [₹9.10]	34,53,688
30-Dec-2021	₹150.00	₹161.60	₹149.75	₹156.50	4.13% [₹6.20]	33,78,707
29-Dec-2021	₹149.70	₹152.70	₹148.65	₹150.30	0.30% [₹0.45]	9,11,437
28-Dec-2021	₹153.00	₹155.05	₹149.00	₹149.85	-1.28% [-₹1.95]	10,73,859
27-Dec-2021	₹154.90	₹155.00	₹150.45	₹151.80	-3.03% [-₹4.75]	10,06,409
24-Dec-2021	₹161.40	₹161.60	₹156.00	₹156.55	-3.81% [-₹6.20]	12,24,602
23-Dec-2021	₹153.60	₹164.35	₹153.45	₹162.75	6.93% [₹10.55]	37,56,889
22-Dec-2021	₹148.75	₹153.70	₹146.90	₹152.20	3.50% [₹5.15]	15,25,727
21-Dec-2021	₹145.40	₹152.40	₹145.40	₹147.05	2.05% [₹2.95]	18,40,672
20-Dec-2021	₹153.00	₹153.00	₹139.20	₹144.10	-7.39% [-₹11.50]	31,93,549
17-Dec-2021	₹167.00	₹167.95	₹151.70	₹155.60	-6.71% [-₹11.20]	44,52,334
16-Dec-2021	₹172.40	₹174.00	₹162.95	₹166.80	1.49% [₹2.45]	49,35,582
15-Dec-2021	₹166.60	₹169.50	₹163.65	₹164.35	-0.78% [-₹1.30]	13,22,558
14-Dec-2021	₹167.00	₹168.30	₹165.15	₹165.65	-1.19% [-₹2.00]	11,03,724
13-Dec-2021	₹166.90	₹169.45	₹166.20	₹167.65	1.36% [₹2.25]	18,55,435
10-Dec-2021	₹167.60	₹169.00	₹164.60	₹165.40	-1.22% [-₹2.05]	15,70,915
09-Dec-2021	₹169.00	₹170.35	₹166.50	₹167.45	-0.48% [-₹0.80]	9,76,224
08-Dec-2021	₹168.50	₹170.50	₹167.40	₹168.25	0.27% [₹0.45]	12,24,588
07-Dec-2021	₹166.50	₹171.45	₹164.90	₹167.80	1.60% [₹2.65]	14,88,071
06-Dec-2021	₹171.10	₹172.05	₹164.00	₹165.15	-3.90% [-₹6.70]	11,64,477
03-Dec-2021	₹173.90	₹178.70	₹169.95	₹171.85	-1.97% [-₹3.45]	23,00,979
02-Dec-2021	₹164.50	₹177.60	₹163.95	₹175.30	6.73% [₹11.05]	33,91,572
01-Dec-2021	₹165.55	₹166.50	₹163.15	₹164.25	-0.70% [-₹1.15]	12,69,414