D-Link (India) Limited [DLINKINDIA]

31-Mar-2023

Open : ₹225.00

High : ₹240.85

Low : ₹223.95

Close : ₹233.25
3.85% [₹8.65]

Moving Average

Name	Value	Action
Simple Moving Average (9)	218.34	Buy
Simple Moving Average (21)	226.33	Buy
Simple Moving Average (25)	227.73	Buy
Simple Moving Average (50)	229.78	Buy
Simple Moving Average (100)	239.68	Sell
Simple Moving Average (200)	200.97	Buy

Name	Value	Action
Exponential Moving Average (9)	220.81	Buy
Exponential Moving Average (21)	224.53	Buy
Exponential Moving Average (25)	225.60	Buy
Exponential Moving Average (50)	228.69	Buy
Exponential Moving Average (100)	225.03	Buy
Exponential Moving Average (200)	207.89	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	242.55	-	-
R3	258.32	249.58	237.90	258.60	-
R2	249.58	243.13	236.35	249.72	-
R1	241.42	239.14	234.80	241.70	245.50
P	232.68	232.68	232.68	232.82	234.72
S1	224.52	226.23	231.70	224.80	228.60
S2	215.78	222.24	230.15	249.72	-
S3	207.62	215.78	228.60	207.90	-
S4	-	-	223.95	-	-

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	₹225.00	₹240.85	₹223.95	₹233.25	3.85% [₹8.65]	3,92,297
29-Mar-2023	₹209.10	₹225.50	₹208.55	₹224.60	7.83% [₹16.30]	3,82,451
28-Mar-2023	₹209.30	₹209.40	₹204.50	₹208.30	0.51% [₹1.05]	1,70,938
27-Mar-2023	₹213.80	₹213.80	₹204.75	₹207.25	-2.33% [-₹4.95]	2,47,939
24-Mar-2023	₹222.65	₹223.45	₹210.00	₹212.20	-3.96% [-₹8.75]	1,29,645
23-Mar-2023	₹220.75	₹223.45	₹219.40	₹220.95	0.07% [₹0.15]	1,04,325
22-Mar-2023	₹220.90	₹224.55	₹219.35	₹220.80	0.64% [₹1.40]	1,62,517
21-Mar-2023	₹221.00	₹222.50	₹217.95	₹219.40	0.48% [₹1.05]	94,167
20-Mar-2023	₹219.35	₹221.00	₹213.20	₹218.35	-1.33% [-₹2.95]	1,15,902
17-Mar-2023	₹217.05	₹222.10	₹217.05	₹221.30	2.29% [₹4.95]	1,45,652
16-Mar-2023	₹217.00	₹220.70	₹209.30	₹216.35	-0.23% [-₹0.50]	2,41,871
15-Mar-2023	₹222.95	₹227.40	₹215.00	₹216.85	-1.70% [-₹3.75]	2,36,807
14-Mar-2023	₹224.95	₹226.70	₹215.75	₹220.60	-1.87% [-₹4.20]	2,61,052
13-Mar-2023	₹229.25	₹234.70	₹221.35	₹224.80	-3.39% [-₹7.90]	1,68,196
10-Mar-2023	₹239.45	₹239.45	₹231.55	₹232.70	-2.96% [-₹7.10]	2,42,720
09-Mar-2023	₹242.00	₹247.80	₹238.05	₹239.80	-0.93% [-₹2.25]	1,52,651
08-Mar-2023	₹247.00	₹247.00	₹240.90	₹242.05	-2.24% [-₹5.55]	1,44,778
06-Mar-2023	₹246.75	₹252.70	₹244.50	₹247.60	1.08% [₹2.65]	1,92,171
03-Mar-2023	₹239.85	₹247.50	₹239.70	₹244.95	2.83% [₹6.75]	2,15,245
02-Mar-2023	₹243.80	₹244.20	₹237.15	₹238.20	-1.79% [-₹4.35]	1,26,439
01-Mar-2023	₹226.75	₹244.90	₹226.75	₹242.55	6.06% [₹13.85]	2,10,003
28-Feb-2023	₹230.05	₹233.50	₹224.35	₹228.70	-0.59% [-₹1.35]	1,23,843
27-Feb-2023	₹240.00	₹240.35	₹227.00	₹230.05	-4.58% [-₹11.05]	2,23,917
24-Feb-2023	₹242.05	₹245.20	₹238.75	₹241.10	0.23% [₹0.55]	75,166
23-Feb-2023	₹241.25	₹247.65	₹238.60	₹240.55	-0.48% [-₹1.15]	1,45,690
22-Feb-2023	₹248.50	₹249.45	₹240.00	₹241.70	-3.32% [-₹8.30]	1,63,510
21-Feb-2023	₹254.65	₹255.85	₹248.00	₹250.00	-1.88% [-₹4.80]	1,37,423
20-Feb-2023	₹260.50	₹261.80	₹252.90	₹254.80	-2.17% [-₹5.65]	1,50,692
17-Feb-2023	₹256.95	₹268.00	₹254.80	₹260.45	1.52% [₹3.90]	2,80,891
16-Feb-2023	₹252.80	₹262.00	₹252.80	₹256.55	1.48% [₹3.75]	1,87,975
15-Feb-2023	₹253.70	₹258.00	₹245.35	₹252.80	-0.35% [-₹0.90]	1,54,053
14-Feb-2023	₹252.95	₹262.95	₹250.45	₹253.70	0.59% [₹1.50]	1,86,069
13-Feb-2023	₹254.90	₹258.50	₹244.30	₹252.20	-0.65% [-₹1.65]	2,85,763
10-Feb-2023	₹256.20	₹263.00	₹250.25	₹253.85	-1.55% [-₹4.00]	2,87,729
09-Feb-2023	₹261.00	₹269.00	₹255.20	₹257.85	-1.26% [-₹3.30]	9,91,702
08-Feb-2023	₹240.20	₹265.95	₹238.25	₹261.15	8.77% [₹21.05]	20,68,021
07-Feb-2023	₹246.30	₹246.40	₹235.55	₹240.10	-2.68% [-₹6.60]	5,89,784
06-Feb-2023	₹235.50	₹251.00	₹235.50	₹246.70	17.53% [₹36.80]	27,16,507
03-Feb-2023	₹202.50	₹211.85	₹200.25	₹209.90	3.81% [₹7.70]	3,61,958
02-Feb-2023	₹209.20	₹209.20	₹199.55	₹202.20	-1.61% [-₹3.30]	2,44,939
01-Feb-2023	₹211.00	₹214.45	₹199.45	₹205.50	-1.34% [-₹2.80]	2,13,958
31-Jan-2023	₹200.80	₹209.90	₹200.05	₹208.30	4.44% [₹8.85]	1,83,796
30-Jan-2023	₹201.80	₹204.20	₹195.05	₹199.45	0.10% [₹0.20]	2,01,002
27-Jan-2023	₹206.20	₹209.75	₹191.75	₹199.25	-4.39% [-₹9.15]	3,84,519
25-Jan-2023	₹219.00	₹219.40	₹207.00	₹208.40	-4.80% [-₹10.50]	3,06,659
24-Jan-2023	₹215.00	₹224.75	₹213.05	₹218.90	2.39% [₹5.10]	8,19,159
23-Jan-2023	₹216.20	₹217.10	₹211.85	₹213.80	-1.11% [-₹2.40]	1,08,856
20-Jan-2023	₹218.85	₹222.85	₹214.00	₹216.20	-0.18% [-₹0.40]	1,78,378
19-Jan-2023	₹215.45	₹217.70	₹214.10	₹216.60	0.51% [₹1.10]	94,110
18-Jan-2023	₹218.80	₹223.80	₹215.10	₹215.50	-1.26% [-₹2.75]	1,64,242
17-Jan-2023	₹219.90	₹220.70	₹217.00	₹218.25	-0.68% [-₹1.50]	60,205
16-Jan-2023	₹221.95	₹224.50	₹218.70	₹219.75	-0.90% [-₹2.00]	87,910
13-Jan-2023	₹217.40	₹222.95	₹215.85	₹221.75	2.64% [₹5.70]	1,44,117
12-Jan-2023	₹219.00	₹219.30	₹214.10	₹216.05	-0.92% [-₹2.00]	93,660
11-Jan-2023	₹217.80	₹223.50	₹212.90	₹218.05	2.18% [₹4.65]	1,98,422
10-Jan-2023	₹217.90	₹217.90	₹212.10	₹213.40	-1.59% [-₹3.45]	1,10,236
09-Jan-2023	₹217.15	₹219.95	₹215.50	₹216.85	0.39% [₹0.85]	83,033
06-Jan-2023	₹222.80	₹222.80	₹210.95	₹216.00	-2.17% [-₹4.80]	1,75,399
05-Jan-2023	₹224.05	₹225.55	₹217.10	₹220.80	-1.34% [-₹3.00]	1,50,089
04-Jan-2023	₹228.40	₹228.40	₹220.70	₹223.80	-1.63% [-₹3.70]	1,47,858
03-Jan-2023	₹231.00	₹232.00	₹226.00	₹227.50	-1.11% [-₹2.55]	1,47,592
02-Jan-2023	₹224.65	₹232.00	₹221.20	₹230.05	3.79% [₹8.40]	2,41,179
30-Dec-2022	₹222.90	₹226.45	₹220.50	₹221.65	0.52% [₹1.15]	1,36,181
29-Dec-2022	₹219.00	₹223.80	₹217.10	₹220.50	-0.41% [-₹0.90]	1,59,914
28-Dec-2022	₹217.00	₹223.50	₹214.50	₹221.40	1.63% [₹3.55]	3,25,289
27-Dec-2022	₹217.00	₹220.95	₹212.50	₹217.85	2.25% [₹4.80]	3,49,244
26-Dec-2022	₹206.95	₹215.50	₹171.70	₹213.05	5.44% [₹11.00]	5,62,768
23-Dec-2022	₹212.10	₹216.00	₹199.70	₹202.05	-4.76% [-₹10.10]	6,93,195
22-Dec-2022	₹229.00	₹231.80	₹210.20	₹212.15	-7.38% [-₹16.90]	8,40,498
21-Dec-2022	₹248.00	₹258.70	₹226.75	₹229.05	-6.80% [-₹16.70]	11,39,478
20-Dec-2022	₹248.40	₹248.40	₹241.10	₹245.75	-0.36% [-₹0.90]	1,68,122
19-Dec-2022	₹245.70	₹250.90	₹239.10	₹246.65	0.67% [₹1.65]	3,39,472
16-Dec-2022	₹252.30	₹255.40	₹244.00	₹245.00	-2.89% [-₹7.30]	3,91,230
15-Dec-2022	₹257.00	₹261.90	₹250.50	₹252.30	-3.07% [-₹8.00]	2,25,994
14-Dec-2022	₹264.00	₹264.75	₹256.25	₹260.30	-0.69% [-₹1.80]	1,70,943
13-Dec-2022	₹253.45	₹266.50	₹253.45	₹262.10	4.28% [₹10.75]	4,89,605
12-Dec-2022	₹256.00	₹258.70	₹247.90	₹251.35	-2.05% [-₹5.25]	3,74,411
09-Dec-2022	₹274.50	₹275.75	₹247.80	₹256.60	-6.52% [-₹17.90]	5,30,699
08-Dec-2022	₹275.00	₹277.95	₹267.00	₹274.50	-0.18% [-₹0.50]	4,85,771
07-Dec-2022	₹263.00	₹277.40	₹262.80	₹275.00	4.64% [₹12.20]	6,31,570
06-Dec-2022	₹270.00	₹274.75	₹257.90	₹262.80	-3.12% [-₹8.45]	4,01,395
05-Dec-2022	₹274.20	₹274.50	₹270.05	₹271.25	-0.48% [-₹1.30]	1,45,862
02-Dec-2022	₹273.80	₹275.75	₹271.95	₹272.55	-0.49% [-₹1.35]	1,99,625
01-Dec-2022	₹275.40	₹277.30	₹271.80	₹273.90	0.24% [₹0.65]	3,11,519
30-Nov-2022	₹283.40	₹286.50	₹269.50	₹273.25	-3.24% [-₹9.15]	6,16,254
29-Nov-2022	₹283.90	₹290.95	₹280.00	₹282.40	-0.63% [-₹1.80]	3,88,792
28-Nov-2022	₹280.00	₹298.85	₹278.10	₹284.20	0.41% [₹1.15]	7,80,348
25-Nov-2022	₹271.95	₹284.95	₹271.20	₹283.05	4.54% [₹12.30]	7,40,771
24-Nov-2022	₹274.65	₹276.10	₹267.00	₹270.75	-0.75% [-₹2.05]	1,81,372
23-Nov-2022	₹274.70	₹277.20	₹271.10	₹272.80	0.17% [₹0.45]	2,42,819
22-Nov-2022	₹270.35	₹287.95	₹270.35	₹272.35	1.21% [₹3.25]	7,02,062
21-Nov-2022	₹270.75	₹274.00	₹265.05	₹269.10	-0.76% [-₹2.05]	1,93,675
18-Nov-2022	₹273.35	₹275.80	₹266.70	₹271.15	-0.53% [-₹1.45]	2,31,790
17-Nov-2022	₹284.00	₹284.80	₹270.35	₹272.60	-3.76% [-₹10.65]	2,94,014
14-Nov-2022	₹283.70	₹285.25	₹270.25	₹271.55	-3.83% [-₹10.80]	3,46,244
11-Nov-2022	₹284.00	₹288.85	₹272.70	₹282.35	1.24% [₹3.45]	6,79,193
10-Nov-2022	₹302.60	₹305.65	₹277.50	₹278.90	-8.86% [-₹27.10]	11,30,068
09-Nov-2022	₹296.00	₹311.00	₹291.15	₹306.00	4.31% [₹12.65]	18,15,851
07-Nov-2022	₹267.80	₹302.50	₹263.00	₹293.35	10.51% [₹27.90]	31,61,473
04-Nov-2022	₹265.00	₹269.15	₹262.00	₹265.45	0.97% [₹2.55]	2,71,500
03-Nov-2022	₹266.50	₹272.95	₹261.10	₹262.90	-1.37% [-₹3.65]	4,54,529
31-Oct-2022	₹267.10	₹278.50	₹263.50	₹272.30	2.18% [₹5.80]	15,44,941
27-Oct-2022	₹248.15	₹266.00	₹243.20	₹261.80	5.65% [₹14.00]	17,74,532
25-Oct-2022	₹244.00	₹267.80	₹236.10	₹247.80	3.12% [₹7.50]	49,01,633
24-Oct-2022	₹220.00	₹243.90	₹219.00	₹240.30	18.23% [₹37.05]	22,89,378
20-Oct-2022	₹198.35	₹208.65	₹196.00	₹205.30	3.48% [₹6.90]	10,42,138
19-Oct-2022	₹192.00	₹207.50	₹185.90	₹198.40	4.01% [₹7.65]	18,13,269
18-Oct-2022	₹193.80	₹197.80	₹190.00	₹190.75	-0.88% [-₹1.70]	2,97,267
17-Oct-2022	₹189.50	₹193.80	₹183.45	₹192.45	2.56% [₹4.80]	2,97,524
14-Oct-2022	₹190.00	₹195.75	₹184.15	₹187.65	0.70% [₹1.30]	6,36,102
13-Oct-2022	₹176.95	₹188.65	₹172.05	₹186.35	7.41% [₹12.85]	7,18,188
12-Oct-2022	₹174.00	₹176.35	₹170.70	₹173.50	-0.43% [-₹0.75]	97,005
11-Oct-2022	₹179.80	₹179.80	₹173.05	₹174.25	-3.09% [-₹5.55]	1,21,698
10-Oct-2022	₹184.90	₹184.90	₹176.05	₹179.80	-3.93% [-₹7.35]	2,53,652
07-Oct-2022	₹178.00	₹188.35	₹176.25	₹187.15	5.59% [₹9.90]	7,09,183
06-Oct-2022	₹172.50	₹179.00	₹172.40	₹177.25	3.11% [₹5.35]	1,38,927
04-Oct-2022	₹169.60	₹173.95	₹167.65	₹171.90	2.69% [₹4.50]	1,80,495
03-Oct-2022	₹170.95	₹174.50	₹166.45	₹167.40	-1.96% [-₹3.35]	1,18,107
30-Sep-2022	₹171.00	₹171.80	₹167.45	₹170.75	1.19% [₹2.00]	85,416
29-Sep-2022	₹169.85	₹172.35	₹166.00	₹168.75	0.42% [₹0.70]	1,06,692
28-Sep-2022	₹168.00	₹172.00	₹166.00	₹168.05	-1.23% [-₹2.10]	1,10,652
26-Sep-2022	₹170.30	₹171.50	₹163.90	₹165.95	-3.49% [-₹6.00]	2,12,782
23-Sep-2022	₹175.95	₹175.95	₹170.05	₹171.95	-2.27% [-₹4.00]	2,29,437
22-Sep-2022	₹173.90	₹177.50	₹172.45	₹175.95	1.18% [₹2.05]	1,96,101
21-Sep-2022	₹184.95	₹184.95	₹168.10	₹173.90	-5.39% [-₹9.90]	4,36,365
20-Sep-2022	₹186.00	₹189.90	₹183.50	₹183.80	-0.51% [-₹0.95]	1,89,285
19-Sep-2022	₹183.80	₹188.90	₹181.90	₹184.75	0.46% [₹0.85]	2,55,509
16-Sep-2022	₹189.45	₹192.25	₹180.30	₹183.90	-3.82% [-₹7.30]	4,44,379
15-Sep-2022	₹196.35	₹196.90	₹189.00	₹191.20	-2.00% [-₹3.90]	3,02,917
14-Sep-2022	₹199.00	₹201.00	₹192.70	₹195.10	-2.30% [-₹4.60]	6,31,492
13-Sep-2022	₹188.75	₹203.40	₹186.30	₹199.70	6.79% [₹12.70]	20,61,595
12-Sep-2022	₹184.00	₹191.70	₹184.00	₹187.00	1.58% [₹2.90]	3,35,997
09-Sep-2022	₹187.10	₹188.55	₹183.00	₹184.10	-1.29% [-₹2.40]	1,36,826
08-Sep-2022	₹189.30	₹190.25	₹185.55	₹186.50	-0.69% [-₹1.30]	1,67,595
07-Sep-2022	₹185.60	₹194.70	₹184.15	₹187.80	0.56% [₹1.05]	5,14,092
06-Sep-2022	₹189.40	₹192.65	₹183.70	₹186.75	-1.11% [-₹2.10]	5,00,891
05-Sep-2022	₹189.45	₹194.00	₹186.00	₹188.85	0.03% [₹0.05]	4,00,846
02-Sep-2022	₹198.50	₹198.60	₹188.00	₹188.80	-3.80% [-₹7.45]	5,96,660
01-Sep-2022	₹182.50	₹198.90	₹181.35	₹196.25	7.15% [₹13.10]	18,66,327
30-Aug-2022	₹174.00	₹190.70	₹173.10	₹183.15	6.54% [₹11.25]	17,30,111
29-Aug-2022	₹166.00	₹175.00	₹165.10	₹171.90	0.73% [₹1.25]	3,02,688
26-Aug-2022	₹173.90	₹174.40	₹168.10	₹170.65	-1.02% [-₹1.75]	2,04,513
25-Aug-2022	₹163.80	₹175.60	₹163.80	₹172.40	6.09% [₹9.90]	7,31,040
24-Aug-2022	₹164.00	₹167.80	₹161.10	₹162.50	-0.31% [-₹0.50]	2,34,515
23-Aug-2022	₹165.90	₹167.85	₹158.45	₹163.00	-2.40% [-₹4.00]	3,04,924
22-Aug-2022	₹169.50	₹170.75	₹165.85	₹167.00	-1.62% [-₹2.75]	1,42,990
19-Aug-2022	₹175.15	₹177.50	₹168.35	₹169.75	-2.36% [-₹4.10]	2,09,968
18-Aug-2022	₹169.60	₹175.00	₹169.60	₹173.85	3.08% [₹5.20]	2,98,816
17-Aug-2022	₹166.05	₹177.75	₹166.05	₹168.65	1.47% [₹2.45]	5,38,654
16-Aug-2022	₹166.85	₹169.45	₹164.65	₹166.20	0.61% [₹1.00]	1,27,775
12-Aug-2022	₹168.00	₹168.00	₹164.00	₹165.20	-1.43% [-₹2.40]	1,17,347
11-Aug-2022	₹167.05	₹174.75	₹164.95	₹167.60	1.21% [₹2.00]	3,85,673
10-Aug-2022	₹165.00	₹171.80	₹164.00	₹165.60	0.49% [₹0.80]	2,07,845
05-Aug-2022	₹168.00	₹170.90	₹163.75	₹164.25	0.31% [₹0.50]	2,65,691
04-Aug-2022	₹161.00	₹167.00	₹161.00	₹163.75	0.77% [₹1.25]	2,38,773
03-Aug-2022	₹169.00	₹169.95	₹161.15	₹162.50	-3.70% [-₹6.25]	2,49,304
02-Aug-2022	₹170.35	₹173.40	₹167.55	₹168.75	-0.94% [-₹1.60]	1,94,947
01-Aug-2022	₹166.05	₹175.00	₹164.05	₹170.35	3.06% [₹5.05]	4,53,089
29-Jul-2022	₹169.60	₹169.60	₹163.00	₹165.30	-1.69% [-₹2.85]	2,82,669
28-Jul-2022	₹164.00	₹170.00	₹164.00	₹168.15	3.03% [₹4.95]	4,79,721
27-Jul-2022	₹171.75	₹171.95	₹161.50	₹163.20	-4.98% [-₹8.55]	8,75,782
26-Jul-2022	₹168.80	₹186.30	₹161.50	₹171.75	3.90% [₹6.45]	48,10,136
25-Jul-2022	₹155.00	₹165.30	₹155.00	₹165.30	20.00% [₹27.55]	30,02,790
22-Jul-2022	₹136.35	₹140.45	₹135.35	₹137.75	1.70% [₹2.30]	2,76,706
21-Jul-2022	₹133.35	₹136.30	₹132.40	₹135.45	2.19% [₹2.90]	1,13,854
20-Jul-2022	₹134.40	₹136.35	₹131.35	₹132.55	-1.05% [-₹1.40]	1,13,946
19-Jul-2022	₹133.10	₹136.20	₹132.40	₹133.95	0.56% [₹0.75]	1,19,239
18-Jul-2022	₹135.00	₹135.95	₹132.30	₹133.20	-1.11% [-₹1.50]	94,154
15-Jul-2022	₹131.30	₹135.65	₹131.15	₹134.70	2.67% [₹3.50]	1,45,746
14-Jul-2022	₹136.85	₹136.85	₹130.55	₹131.20	-3.56% [-₹4.85]	1,59,152
13-Jul-2022	₹136.95	₹141.60	₹133.25	₹136.05	-0.18% [-₹0.25]	4,84,430
12-Jul-2022	₹130.00	₹140.20	₹128.30	₹136.30	6.78% [₹8.65]	10,27,246
11-Jul-2022	₹125.20	₹128.75	₹124.10	₹127.65	2.32% [₹2.90]	90,609
08-Jul-2022	₹127.35	₹127.35	₹123.30	₹124.75	-1.31% [-₹1.65]	56,584
07-Jul-2022	₹124.60	₹127.50	₹124.25	₹126.40	1.61% [₹2.00]	85,432
06-Jul-2022	₹125.25	₹126.80	₹123.05	₹124.40	-0.68% [-₹0.85]	65,422
05-Jul-2022	₹122.45	₹128.00	₹122.05	₹125.25	3.47% [₹4.20]	4,19,592
04-Jul-2022	₹122.00	₹122.00	₹115.50	₹121.05	0.88% [₹1.05]	60,820
01-Jul-2022	₹115.30	₹121.50	₹115.30	₹120.00	2.92% [₹3.40]	64,620
30-Jun-2022	₹120.85	₹121.15	₹116.10	₹116.60	-2.14% [-₹2.55]	42,795
29-Jun-2022	₹118.10	₹121.40	₹115.95	₹119.15	0.55% [₹0.65]	75,098
28-Jun-2022	₹119.95	₹120.55	₹116.35	₹118.50	-0.63% [-₹0.75]	65,853
27-Jun-2022	₹118.10	₹120.00	₹117.45	₹119.25	2.36% [₹2.75]	70,175
24-Jun-2022	₹113.45	₹117.20	₹113.00	₹116.50	3.14% [₹3.55]	71,741
22-Jun-2022	₹112.10	₹115.80	₹110.75	₹112.50	-0.79% [-₹0.90]	72,341
21-Jun-2022	₹110.65	₹113.90	₹109.35	₹113.40	5.83% [₹6.25]	1,20,311
20-Jun-2022	₹116.90	₹116.90	₹105.05	₹107.15	-8.14% [-₹9.50]	1,15,261
17-Jun-2022	₹119.35	₹119.35	₹114.55	₹116.65	-2.47% [-₹2.95]	62,087
16-Jun-2022	₹125.00	₹126.90	₹118.30	₹119.60	-3.08% [-₹3.80]	68,704
15-Jun-2022	₹125.00	₹126.20	₹123.10	₹123.40	-1.04% [-₹1.30]	35,320
14-Jun-2022	₹123.90	₹127.55	₹122.15	₹124.70	-0.40% [-₹0.50]	55,624
13-Jun-2022	₹129.00	₹130.15	₹123.85	₹125.20	-4.39% [-₹5.75]	80,714
10-Jun-2022	₹131.50	₹133.45	₹130.05	₹130.95	-1.39% [-₹1.85]	42,528
09-Jun-2022	₹131.05	₹133.65	₹131.05	₹132.80	1.07% [₹1.40]	40,136
08-Jun-2022	₹134.00	₹134.00	₹130.30	₹131.40	-0.42% [-₹0.55]	67,227
07-Jun-2022	₹132.80	₹133.90	₹131.00	₹131.95	-1.38% [-₹1.85]	35,782
06-Jun-2022	₹134.00	₹135.90	₹129.95	₹133.80	-0.22% [-₹0.30]	83,968
03-Jun-2022	₹137.00	₹138.00	₹133.10	₹134.10	-1.22% [-₹1.65]	74,348
02-Jun-2022	₹134.30	₹136.45	₹133.40	₹135.75	1.08% [₹1.45]	65,941
01-Jun-2022	₹132.50	₹134.80	₹130.95	₹134.30	2.79% [₹3.65]	1,01,791
31-May-2022	₹131.90	₹132.55	₹128.95	₹130.65	-0.27% [-₹0.35]	89,904
30-May-2022	₹129.00	₹131.70	₹127.75	₹131.00	3.76% [₹4.75]	1,33,264
27-May-2022	₹125.00	₹127.95	₹123.95	₹126.25	1.12% [₹1.40]	94,735
26-May-2022	₹125.00	₹125.95	₹120.20	₹124.85	1.67% [₹2.05]	96,530
25-May-2022	₹127.00	₹127.90	₹122.35	₹122.80	-2.54% [-₹3.20]	66,207
24-May-2022	₹127.55	₹128.55	₹123.25	₹126.00	-1.95% [-₹2.50]	1,07,863
23-May-2022	₹132.50	₹133.00	₹126.60	₹128.50	-2.98% [-₹3.95]	1,22,533
20-May-2022	₹134.95	₹134.95	₹130.50	₹132.45	2.87% [₹3.70]	99,613
19-May-2022	₹132.80	₹132.80	₹127.60	₹128.75	-4.66% [-₹6.30]	1,29,734
18-May-2022	₹133.00	₹137.80	₹133.00	₹135.05	2.23% [₹2.95]	1,43,681
17-May-2022	₹127.15	₹133.45	₹126.80	₹132.10	3.97% [₹5.05]	1,32,903
16-May-2022	₹127.80	₹128.70	₹125.60	₹127.05	-0.59% [-₹0.75]	84,222
13-May-2022	₹128.30	₹131.85	₹126.30	₹127.80	0.71% [₹0.90]	1,87,438
12-May-2022	₹125.65	₹130.60	₹120.40	₹126.90	0.32% [₹0.40]	1,88,253
11-May-2022	₹132.00	₹132.00	₹124.00	₹126.50	-2.88% [-₹3.75]	1,67,077
10-May-2022	₹134.65	₹137.15	₹128.70	₹130.25	-2.07% [-₹2.75]	1,29,711
09-May-2022	₹136.70	₹136.70	₹131.00	₹133.00	-2.88% [-₹3.95]	1,48,349
06-May-2022	₹133.35	₹137.90	₹133.30	₹136.95	-0.80% [-₹1.10]	1,98,459
05-May-2022	₹145.00	₹146.65	₹135.20	₹138.05	-2.64% [-₹3.75]	1,75,675
04-May-2022	₹147.70	₹149.30	₹138.45	₹141.80	-3.01% [-₹4.40]	2,24,704
02-May-2022	₹147.25	₹149.40	₹144.30	₹146.20	-0.71% [-₹1.05]	1,87,213
29-Apr-2022	₹156.90	₹156.90	₹146.00	₹147.25	-4.94% [-₹7.65]	4,11,652
28-Apr-2022	₹157.50	₹161.40	₹153.55	₹154.90	-1.09% [-₹1.70]	6,12,687
27-Apr-2022	₹150.90	₹163.60	₹147.45	₹156.60	7.19% [₹10.50]	30,78,235
26-Apr-2022	₹147.70	₹147.95	₹143.60	₹146.10	2.24% [₹3.20]	1,42,825
25-Apr-2022	₹143.25	₹146.00	₹141.65	₹142.90	-2.46% [-₹3.60]	1,45,378
22-Apr-2022	₹145.45	₹152.95	₹145.20	₹146.50	-0.51% [-₹0.75]	2,88,048
21-Apr-2022	₹149.30	₹149.65	₹146.05	₹147.25	-0.17% [-₹0.25]	1,29,776
20-Apr-2022	₹143.75	₹148.45	₹142.50	₹147.50	3.55% [₹5.05]	2,30,097
19-Apr-2022	₹147.00	₹149.45	₹139.00	₹142.45	-2.96% [-₹4.35]	1,70,950
18-Apr-2022	₹148.00	₹150.30	₹145.45	₹146.80	-2.81% [-₹4.25]	1,91,138
13-Apr-2022	₹152.80	₹154.00	₹150.60	₹151.05	1.00% [₹1.50]	3,04,271
12-Apr-2022	₹149.90	₹154.80	₹146.70	₹149.55	2.08% [₹3.05]	8,19,100
11-Apr-2022	₹147.25	₹149.00	₹145.70	₹146.50	-0.44% [-₹0.65]	1,75,118
08-Apr-2022	₹144.90	₹148.00	₹142.15	₹147.15	2.72% [₹3.90]	1,76,791
07-Apr-2022	₹147.65	₹147.85	₹141.40	₹143.25	-2.19% [-₹3.20]	1,68,696
06-Apr-2022	₹143.15	₹149.55	₹143.00	₹146.45	1.60% [₹2.30]	2,55,326
05-Apr-2022	₹145.00	₹146.40	₹143.50	₹144.15	-0.55% [-₹0.80]	2,24,953
04-Apr-2022	₹143.10	₹147.90	₹142.55	₹144.95	1.58% [₹2.25]	2,77,735
01-Apr-2022	₹138.20	₹144.40	₹138.20	₹142.70	2.11% [₹2.95]	1,91,627
31-Mar-2022	₹139.80	₹141.95	₹138.55	₹139.75	1.12% [₹1.55]	1,88,050
30-Mar-2022	₹136.90	₹140.40	₹136.25	₹138.20	2.37% [₹3.20]	1,85,135
29-Mar-2022	₹134.75	₹138.60	₹134.00	₹135.00	-0.70% [-₹0.95]	5,17,177
28-Mar-2022	₹136.00	₹137.60	₹133.20	₹135.95	-0.73% [-₹1.00]	1,57,874
25-Mar-2022	₹140.75	₹142.25	₹136.10	₹136.95	-1.97% [-₹2.75]	1,78,027
24-Mar-2022	₹142.50	₹144.00	₹138.60	₹139.70	-2.10% [-₹3.00]	1,77,743
23-Mar-2022	₹145.00	₹145.20	₹141.75	₹142.70	-0.14% [-₹0.20]	99,176
22-Mar-2022	₹143.25	₹144.50	₹140.20	₹142.90	0.70% [₹1.00]	1,65,475
21-Mar-2022	₹145.00	₹145.75	₹141.30	₹141.90	-1.70% [-₹2.45]	1,06,778
17-Mar-2022	₹149.00	₹149.00	₹143.50	₹144.35	-1.23% [-₹1.80]	93,369
16-Mar-2022	₹143.50	₹147.90	₹141.90	₹146.15	2.85% [₹4.05]	1,51,497
15-Mar-2022	₹147.25	₹147.55	₹141.00	₹142.10	-2.74% [-₹4.00]	1,13,622
14-Mar-2022	₹144.95	₹148.90	₹142.55	₹146.10	1.25% [₹1.80]	1,54,828
11-Mar-2022	₹143.00	₹146.00	₹142.65	₹144.30	0.91% [₹1.30]	1,91,683
10-Mar-2022	₹145.00	₹145.75	₹142.45	₹143.00	0.78% [₹1.10]	99,391
09-Mar-2022	₹144.70	₹144.70	₹140.60	₹141.90	0.60% [₹0.85]	1,22,649
08-Mar-2022	₹136.80	₹144.35	₹134.50	₹141.05	3.22% [₹4.40]	1,70,750
04-Mar-2022	₹140.80	₹144.55	₹139.25	₹141.50	-0.21% [-₹0.30]	1,41,805
03-Mar-2022	₹138.80	₹143.85	₹138.80	₹141.80	3.54% [₹4.85]	2,37,679
02-Mar-2022	₹137.40	₹139.65	₹135.15	₹136.95	-0.33% [-₹0.45]	1,59,811
28-Feb-2022	₹136.40	₹139.50	₹134.10	₹137.40	0.00% [₹0.00]	2,29,504
25-Feb-2022	₹135.00	₹140.60	₹135.00	₹137.40	4.13% [₹5.45]	1,89,354
24-Feb-2022	₹136.55	₹140.00	₹129.65	₹131.95	-7.92% [-₹11.35]	3,35,534
23-Feb-2022	₹144.75	₹147.40	₹142.50	₹143.30	0.95% [₹1.35]	1,79,613
22-Feb-2022	₹141.90	₹145.75	₹140.80	₹141.95	-2.97% [-₹4.35]	2,29,430
21-Feb-2022	₹147.70	₹148.30	₹141.00	₹146.30	-1.55% [-₹2.30]	2,75,308
18-Feb-2022	₹151.90	₹153.25	₹148.00	₹148.60	-2.43% [-₹3.70]	1,84,491
17-Feb-2022	₹157.00	₹162.75	₹150.30	₹152.30	-2.47% [-₹3.85]	8,67,602
16-Feb-2022	₹148.25	₹157.90	₹148.15	₹156.15	6.37% [₹9.35]	6,70,999
15-Feb-2022	₹146.50	₹149.50	₹141.60	₹146.80	0.62% [₹0.90]	2,43,291
14-Feb-2022	₹148.00	₹151.35	₹144.20	₹145.90	-4.55% [-₹6.95]	2,96,941
11-Feb-2022	₹150.80	₹156.20	₹149.80	₹152.85	0.66% [₹1.00]	2,99,736
10-Feb-2022	₹151.45	₹154.80	₹149.70	₹151.85	1.13% [₹1.70]	2,39,545
09-Feb-2022	₹154.45	₹157.70	₹148.20	₹150.15	-1.73% [-₹2.65]	3,34,594
08-Feb-2022	₹159.40	₹159.45	₹151.30	₹152.80	-2.95% [-₹4.65]	4,02,257
07-Feb-2022	₹169.75	₹169.75	₹156.00	₹157.45	-10.28% [-₹18.05]	9,39,389
04-Feb-2022	₹172.00	₹179.00	₹168.30	₹175.50	2.15% [₹3.70]	5,71,857
03-Feb-2022	₹173.60	₹174.35	₹169.75	₹171.80	-0.58% [-₹1.00]	3,47,359
02-Feb-2022	₹163.50	₹173.95	₹162.95	₹172.80	6.50% [₹10.55]	6,75,385
01-Feb-2022	₹161.65	₹165.90	₹158.45	₹162.25	1.47% [₹2.35]	4,52,857
31-Jan-2022	₹162.65	₹164.65	₹158.00	₹159.90	-1.11% [-₹1.80]	2,98,889
28-Jan-2022	₹163.00	₹167.10	₹160.85	₹161.70	-0.40% [-₹0.65]	2,69,408
27-Jan-2022	₹155.90	₹163.65	₹155.15	₹162.35	1.75% [₹2.80]	3,26,631
25-Jan-2022	₹153.20	₹164.55	₹150.15	₹159.55	1.98% [₹3.10]	4,78,114
24-Jan-2022	₹170.00	₹170.90	₹136.05	₹156.45	-7.67% [-₹13.00]	8,87,920
21-Jan-2022	₹174.60	₹176.85	₹166.50	₹169.45	-2.95% [-₹5.15]	3,74,886
20-Jan-2022	₹174.80	₹181.45	₹173.10	₹174.60	-0.14% [-₹0.25]	8,46,503
19-Jan-2022	₹171.00	₹175.75	₹169.05	₹174.85	2.16% [₹3.70]	3,91,905
18-Jan-2022	₹179.50	₹181.10	₹170.15	₹171.15	-4.22% [-₹7.55]	4,84,738
17-Jan-2022	₹179.25	₹182.85	₹176.20	₹178.70	-0.14% [-₹0.25]	6,80,062
14-Jan-2022	₹180.10	₹184.80	₹178.10	₹178.95	-1.78% [-₹3.25]	9,34,477
13-Jan-2022	₹171.30	₹185.50	₹171.00	₹182.20	6.36% [₹10.90]	21,41,600
12-Jan-2022	₹171.25	₹174.90	₹170.50	₹171.30	0.71% [₹1.20]	4,75,615
11-Jan-2022	₹171.70	₹177.25	₹169.10	₹170.10	-0.93% [-₹1.60]	6,91,748
10-Jan-2022	₹170.95	₹174.60	₹169.30	₹171.70	1.21% [₹2.05]	5,25,062
07-Jan-2022	₹174.45	₹177.30	₹168.75	₹169.65	-2.16% [-₹3.75]	6,37,869
06-Jan-2022	₹169.40	₹178.80	₹168.35	₹173.40	1.08% [₹1.85]	10,24,337
05-Jan-2022	₹177.10	₹177.90	₹170.00	₹171.55	-3.27% [-₹5.80]	7,45,917
04-Jan-2022	₹187.45	₹187.70	₹175.65	₹177.35	-3.82% [-₹7.05]	12,16,512
03-Jan-2022	₹180.40	₹194.70	₹179.05	₹184.40	3.19% [₹5.70]	33,53,495
31-Dec-2021	₹171.90	₹187.30	₹169.35	₹178.70	4.78% [₹8.15]	44,03,621
30-Dec-2021	₹168.40	₹174.95	₹163.15	₹170.55	1.37% [₹2.30]	14,90,197
29-Dec-2021	₹172.25	₹177.50	₹166.80	₹168.25	-1.55% [-₹2.65]	16,02,616
28-Dec-2021	₹169.80	₹178.35	₹168.95	₹170.90	1.94% [₹3.25]	31,99,173
27-Dec-2021	₹157.40	₹174.70	₹156.75	₹167.65	7.19% [₹11.25]	53,75,744
24-Dec-2021	₹146.80	₹165.70	₹142.15	₹156.40	7.23% [₹10.55]	52,21,774
23-Dec-2021	₹141.80	₹147.00	₹140.20	₹145.85	3.70% [₹5.20]	1,89,387
22-Dec-2021	₹141.00	₹141.85	₹139.00	₹140.65	0.97% [₹1.35]	1,06,011
21-Dec-2021	₹137.90	₹143.35	₹137.60	₹139.30	2.73% [₹3.70]	2,06,453
20-Dec-2021	₹141.90	₹143.20	₹133.25	₹135.60	-4.91% [-₹7.00]	3,44,342
17-Dec-2021	₹147.90	₹148.00	₹141.10	₹142.60	-3.13% [-₹4.60]	2,37,510
16-Dec-2021	₹148.40	₹149.40	₹144.00	₹147.20	0.17% [₹0.25]	2,11,407
15-Dec-2021	₹149.00	₹153.45	₹145.70	₹146.95	-1.31% [-₹1.95]	3,45,860
14-Dec-2021	₹150.00	₹153.45	₹147.70	₹148.90	-1.91% [-₹2.90]	1,72,433
13-Dec-2021	₹157.90	₹158.15	₹150.75	₹151.80	-3.28% [-₹5.15]	2,55,134
10-Dec-2021	₹151.00	₹161.85	₹148.40	₹156.95	3.87% [₹5.85]	12,65,972
09-Dec-2021	₹142.80	₹157.45	₹138.15	₹151.10	6.56% [₹9.30]	11,75,006
08-Dec-2021	₹137.90	₹145.70	₹136.15	₹141.80	4.04% [₹5.50]	6,04,629
07-Dec-2021	₹131.00	₹136.95	₹130.75	₹136.30	4.44% [₹5.80]	1,45,400
06-Dec-2021	₹133.15	₹134.15	₹130.05	₹130.50	-1.25% [-₹1.65]	1,07,834
03-Dec-2021	₹133.45	₹135.45	₹131.50	₹132.15	-0.41% [-₹0.55]	96,561
02-Dec-2021	₹129.10	₹133.90	₹129.10	₹132.70	1.88% [₹2.45]	82,821
01-Dec-2021	₹129.95	₹132.60	₹128.70	₹130.25	1.28% [₹1.65]	93,623