Donear Industries Limited [DONEAR]

31-Mar-2023

Open : ₹81.95

High : ₹83.60

Low : ₹80.30

Close : ₹80.60
0.62% [₹0.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	81.32	Sell
Simple Moving Average (21)	85.56	Sell
Simple Moving Average (25)	84.46	Sell
Simple Moving Average (50)	88.75	Sell
Simple Moving Average (100)	85.01	Sell
Simple Moving Average (200)	69.48	Buy

Name	Value	Action
Exponential Moving Average (9)	81.41	Sell
Exponential Moving Average (21)	83.67	Sell
Exponential Moving Average (25)	84.24	Sell
Exponential Moving Average (50)	85.78	Sell
Exponential Moving Average (100)	82.66	Sell
Exponential Moving Average (200)	75.69	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	82.41	-	-
R3	86.00	84.80	81.51	85.55	-
R2	84.80	83.54	81.20	84.57	-
R1	82.70	82.76	80.90	82.25	82.10
P	81.50	81.50	81.50	81.27	81.20
S1	79.40	80.24	80.30	78.95	78.80
S2	78.20	79.46	79.99	84.57	-
S3	76.10	78.20	79.69	75.65	-
S4	-	-	78.78	-	-

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	₹81.95	₹83.60	₹80.30	₹80.60	0.62% [₹0.50]	1,23,120
29-Mar-2023	₹78.30	₹81.25	₹77.50	₹80.10	3.35% [₹2.60]	1,14,400
28-Mar-2023	₹80.90	₹81.00	₹77.05	₹77.50	-2.82% [-₹2.25]	79,115
27-Mar-2023	₹80.80	₹82.50	₹79.05	₹79.75	-2.74% [-₹2.25]	84,750
24-Mar-2023	₹83.55	₹86.00	₹80.70	₹82.00	-1.74% [-₹1.45]	1,42,068
23-Mar-2023	₹82.00	₹86.35	₹82.00	₹83.45	1.03% [₹0.85]	1,90,528
22-Mar-2023	₹83.50	₹84.55	₹82.05	₹82.60	-0.42% [-₹0.35]	84,145
21-Mar-2023	₹84.00	₹85.30	₹82.40	₹82.95	0.00% [₹0.00]	1,00,039
20-Mar-2023	₹84.05	₹84.60	₹82.30	₹82.95	-1.54% [-₹1.30]	59,645
17-Mar-2023	₹85.80	₹87.20	₹84.05	₹84.25	-1.00% [-₹0.85]	1,12,082
16-Mar-2023	₹84.05	₹87.00	₹81.90	₹85.10	1.25% [₹1.05]	1,37,400
15-Mar-2023	₹86.20	₹88.80	₹83.25	₹84.05	-1.98% [-₹1.70]	1,23,340
14-Mar-2023	₹87.60	₹88.15	₹82.60	₹85.75	-0.98% [-₹0.85]	2,02,921
13-Mar-2023	₹93.60	₹94.60	₹85.80	₹86.60	-6.93% [-₹6.45]	3,10,920
10-Mar-2023	₹91.50	₹97.85	₹90.65	₹93.05	1.09% [₹1.00]	5,23,141
09-Mar-2023	₹95.10	₹95.25	₹91.25	₹92.05	-2.59% [-₹2.45]	1,60,674
08-Mar-2023	₹89.55	₹95.60	₹87.60	₹94.50	5.47% [₹4.90]	5,07,554
06-Mar-2023	₹91.60	₹93.75	₹89.10	₹89.60	-1.86% [-₹1.70]	2,58,539
03-Mar-2023	₹88.80	₹95.70	₹87.70	₹91.30	4.05% [₹3.55]	6,16,256
02-Mar-2023	₹89.10	₹90.00	₹86.10	₹87.75	-3.41% [-₹3.10]	5,29,648
01-Mar-2023	₹79.00	₹93.10	₹78.05	₹90.85	16.25% [₹12.70]	16,93,346
28-Feb-2023	₹77.00	₹79.30	₹76.15	₹78.15	1.96% [₹1.50]	92,593
27-Feb-2023	₹79.00	₹79.65	₹75.70	₹76.65	-3.04% [-₹2.40]	1,83,289
24-Feb-2023	₹81.10	₹82.90	₹78.25	₹79.05	-2.41% [-₹1.95]	1,21,080
23-Feb-2023	₹82.70	₹83.45	₹80.60	₹81.00	-2.82% [-₹2.35]	68,185
22-Feb-2023	₹81.90	₹83.95	₹81.50	₹83.35	1.52% [₹1.25]	1,35,888
21-Feb-2023	₹81.05	₹82.95	₹80.55	₹82.10	0.86% [₹0.70]	1,65,834
20-Feb-2023	₹85.90	₹86.00	₹80.65	₹81.40	-5.13% [-₹4.40]	2,19,779
17-Feb-2023	₹88.10	₹89.90	₹85.00	₹85.80	-3.92% [-₹3.50]	2,68,650
16-Feb-2023	₹85.00	₹90.60	₹84.55	₹89.30	5.99% [₹5.05]	3,32,121
15-Feb-2023	₹83.45	₹85.15	₹81.55	₹84.25	1.57% [₹1.30]	2,18,613
14-Feb-2023	₹86.00	₹87.10	₹79.40	₹82.95	-2.53% [-₹2.15]	4,76,774
13-Feb-2023	₹88.95	₹90.95	₹84.55	₹85.10	-4.33% [-₹3.85]	2,08,283
10-Feb-2023	₹87.05	₹92.50	₹87.05	₹88.95	0.23% [₹0.20]	2,33,171
09-Feb-2023	₹91.65	₹93.45	₹88.00	₹88.75	-2.15% [-₹1.95]	2,62,872
08-Feb-2023	₹91.90	₹94.90	₹88.65	₹90.70	-1.31% [-₹1.20]	2,11,034
07-Feb-2023	₹96.45	₹96.45	₹90.95	₹91.90	-4.12% [-₹3.95]	1,68,481
06-Feb-2023	₹91.25	₹97.90	₹91.25	₹95.85	5.21% [₹4.75]	2,89,839
03-Feb-2023	₹93.50	₹95.95	₹89.45	₹91.10	-2.41% [-₹2.25]	1,83,476
02-Feb-2023	₹95.00	₹96.90	₹93.00	₹93.35	-2.10% [-₹2.00]	1,07,242
01-Feb-2023	₹99.90	₹101.20	₹91.55	₹95.35	-3.15% [-₹3.10]	1,36,116
31-Jan-2023	₹97.50	₹101.30	₹95.65	₹98.45	3.09% [₹2.95]	1,75,357
30-Jan-2023	₹96.90	₹97.70	₹94.00	₹95.50	-1.19% [-₹1.15]	1,44,222
27-Jan-2023	₹103.00	₹103.00	₹95.00	₹96.65	-5.43% [-₹5.55]	3,23,462
25-Jan-2023	₹105.40	₹106.10	₹99.00	₹102.20	-2.06% [-₹2.15]	2,32,632
24-Jan-2023	₹102.95	₹108.35	₹102.95	₹104.35	2.20% [₹2.25]	3,72,953
23-Jan-2023	₹103.90	₹105.60	₹101.50	₹102.10	-0.63% [-₹0.65]	1,51,069
20-Jan-2023	₹106.30	₹107.65	₹102.20	₹102.75	-2.79% [-₹2.95]	1,84,571
19-Jan-2023	₹107.65	₹112.75	₹105.05	₹105.70	-2.31% [-₹2.50]	3,32,886
18-Jan-2023	₹103.95	₹110.80	₹101.90	₹108.20	4.69% [₹4.85]	4,91,157
17-Jan-2023	₹106.80	₹106.85	₹100.85	₹103.35	-3.55% [-₹3.80]	4,26,838
16-Jan-2023	₹111.80	₹112.35	₹106.20	₹107.15	-3.56% [-₹3.95]	8,09,929
13-Jan-2023	₹112.50	₹114.50	₹110.05	₹111.10	-1.33% [-₹1.50]	9,77,963
12-Jan-2023	₹107.10	₹119.70	₹107.00	₹112.60	3.16% [₹3.45]	33,34,741
11-Jan-2023	₹113.00	₹113.95	₹105.60	₹109.15	-3.41% [-₹3.85]	11,27,043
10-Jan-2023	₹114.90	₹117.50	₹110.10	₹113.00	-0.62% [-₹0.70]	17,67,758
09-Jan-2023	₹108.00	₹115.90	₹105.25	₹113.70	7.37% [₹7.80]	46,81,512
06-Jan-2023	₹93.60	₹107.70	₹91.90	₹105.90	13.44% [₹12.55]	41,69,610
05-Jan-2023	₹90.05	₹93.90	₹89.75	₹93.35	4.30% [₹3.85]	3,71,001
04-Jan-2023	₹93.40	₹93.55	₹88.30	₹89.50	-3.82% [-₹3.55]	4,24,811
03-Jan-2023	₹96.20	₹97.25	₹92.25	₹93.05	-2.36% [-₹2.25]	4,50,418
02-Jan-2023	₹87.25	₹96.95	₹85.65	₹95.30	10.05% [₹8.70]	11,07,615
30-Dec-2022	₹84.50	₹89.85	₹84.15	₹86.60	3.34% [₹2.80]	4,37,939
29-Dec-2022	₹83.70	₹85.20	₹82.00	₹83.80	0.78% [₹0.65]	1,64,033
28-Dec-2022	₹84.20	₹87.70	₹82.60	₹83.15	-0.95% [-₹0.80]	3,08,339
27-Dec-2022	₹85.25	₹86.80	₹80.40	₹83.95	-1.00% [-₹0.85]	2,93,672
26-Dec-2022	₹76.70	₹85.85	₹74.55	₹84.80	11.80% [₹8.95]	5,86,874
23-Dec-2022	₹82.80	₹87.50	₹74.95	₹75.85	-9.81% [-₹8.25]	8,08,358
22-Dec-2022	₹90.00	₹94.30	₹81.60	₹84.10	-5.88% [-₹5.25]	7,58,362
21-Dec-2022	₹99.50	₹102.25	₹88.20	₹89.35	-7.02% [-₹6.75]	25,85,928
20-Dec-2022	₹88.00	₹98.40	₹83.55	₹96.10	9.70% [₹8.50]	23,71,511
19-Dec-2022	₹82.95	₹87.95	₹81.75	₹87.60	5.86% [₹4.85]	4,05,019
16-Dec-2022	₹81.30	₹85.95	₹80.05	₹82.75	2.41% [₹1.95]	2,02,913
15-Dec-2022	₹83.20	₹85.00	₹79.05	₹80.80	-2.88% [-₹2.40]	1,92,734
14-Dec-2022	₹84.30	₹86.20	₹82.55	₹83.20	-0.60% [-₹0.50]	1,96,745
13-Dec-2022	₹87.00	₹87.50	₹82.30	₹83.70	-2.90% [-₹2.50]	2,59,448
12-Dec-2022	₹81.45	₹87.70	₹80.00	₹86.20	5.51% [₹4.50]	3,48,941
09-Dec-2022	₹88.45	₹90.00	₹77.60	₹81.70	-6.74% [-₹5.90]	5,63,391
08-Dec-2022	₹83.80	₹91.90	₹83.80	₹87.60	4.66% [₹3.90]	17,11,481
07-Dec-2022	₹79.90	₹84.70	₹77.85	₹83.70	5.42% [₹4.30]	10,59,963
06-Dec-2022	₹72.95	₹80.35	₹70.75	₹79.40	9.67% [₹7.00]	13,39,246
05-Dec-2022	₹66.45	₹74.00	₹65.10	₹72.40	9.12% [₹6.05]	5,32,528
02-Dec-2022	₹65.55	₹68.00	₹65.55	₹66.35	1.22% [₹0.80]	51,254
01-Dec-2022	₹65.55	₹66.35	₹64.25	₹65.55	0.00% [₹0.00]	37,738
30-Nov-2022	₹65.50	₹67.20	₹64.55	₹65.55	0.08% [₹0.05]	39,673
29-Nov-2022	₹67.90	₹67.90	₹65.05	₹65.50	-2.60% [-₹1.75]	61,673
28-Nov-2022	₹65.60	₹68.90	₹63.05	₹67.25	5.24% [₹3.35]	2,65,610
25-Nov-2022	₹64.65	₹65.80	₹63.55	₹63.90	-1.62% [-₹1.05]	1,01,983
24-Nov-2022	₹63.95	₹67.00	₹62.95	₹64.95	2.69% [₹1.70]	3,04,950
23-Nov-2022	₹62.15	₹65.95	₹61.50	₹63.25	1.77% [₹1.10]	1,20,222
22-Nov-2022	₹62.70	₹63.00	₹61.55	₹62.15	0.32% [₹0.20]	16,295
21-Nov-2022	₹62.05	₹63.40	₹61.55	₹61.95	-0.32% [-₹0.20]	23,305
18-Nov-2022	₹62.95	₹63.55	₹61.80	₹62.15	-0.32% [-₹0.20]	40,155
17-Nov-2022	₹63.80	₹64.30	₹61.15	₹62.35	-0.95% [-₹0.60]	38,440
14-Nov-2022	₹65.80	₹65.80	₹63.05	₹64.90	1.88% [₹1.20]	1,14,550
11-Nov-2022	₹64.80	₹65.30	₹63.15	₹63.70	1.27% [₹0.80]	1,60,484
10-Nov-2022	₹64.45	₹66.00	₹62.35	₹62.90	6.16% [₹3.65]	3,92,863
09-Nov-2022	₹59.70	₹60.25	₹57.65	₹59.25	1.11% [₹0.65]	50,576
07-Nov-2022	₹59.90	₹59.90	₹58.20	₹58.60	-1.18% [-₹0.70]	15,813
04-Nov-2022	₹58.80	₹59.85	₹58.10	₹59.30	2.24% [₹1.30]	23,813
03-Nov-2022	₹57.25	₹58.70	₹57.25	₹58.00	0.26% [₹0.15]	28,510
31-Oct-2022	₹58.90	₹59.90	₹57.05	₹59.40	2.95% [₹1.70]	35,347
27-Oct-2022	₹58.70	₹58.70	₹57.05	₹57.15	-0.52% [-₹0.30]	15,785
25-Oct-2022	₹58.10	₹58.10	₹56.35	₹57.45	0.70% [₹0.40]	16,902
24-Oct-2022	₹58.60	₹58.75	₹55.55	₹57.05	-0.87% [-₹0.50]	11,564
20-Oct-2022	₹59.55	₹60.45	₹57.35	₹57.85	-2.61% [-₹1.55]	25,028
19-Oct-2022	₹58.15	₹61.60	₹58.15	₹59.40	1.97% [₹1.15]	46,853
18-Oct-2022	₹58.65	₹60.00	₹57.60	₹58.25	-0.94% [-₹0.55]	30,439
17-Oct-2022	₹59.00	₹61.75	₹57.60	₹58.80	0.51% [₹0.30]	62,055
14-Oct-2022	₹59.95	₹60.00	₹58.20	₹58.50	-0.76% [-₹0.45]	25,599
13-Oct-2022	₹59.45	₹60.10	₹57.60	₹58.95	-0.84% [-₹0.50]	34,307
12-Oct-2022	₹58.00	₹63.90	₹57.45	₹59.45	4.67% [₹2.65]	3,76,504
11-Oct-2022	₹59.80	₹59.90	₹56.50	₹56.80	-2.57% [-₹1.50]	22,687
10-Oct-2022	₹57.65	₹58.65	₹55.65	₹58.30	1.13% [₹0.65]	32,731
07-Oct-2022	₹59.20	₹59.25	₹56.60	₹57.65	0.26% [₹0.15]	16,616
06-Oct-2022	₹57.30	₹59.50	₹56.20	₹57.50	2.59% [₹1.45]	23,026
04-Oct-2022	₹56.85	₹57.70	₹55.70	₹56.05	0.81% [₹0.45]	13,767
03-Oct-2022	₹55.45	₹59.00	₹53.55	₹55.60	0.54% [₹0.30]	26,756
30-Sep-2022	₹56.15	₹56.15	₹54.75	₹55.30	-1.51% [-₹0.85]	17,707
29-Sep-2022	₹56.90	₹57.40	₹55.55	₹56.15	2.18% [₹1.20]	15,319
28-Sep-2022	₹55.85	₹56.15	₹54.65	₹54.95	-2.40% [-₹1.35]	15,448
26-Sep-2022	₹59.40	₹59.40	₹54.60	₹56.35	-4.73% [-₹2.80]	34,605
23-Sep-2022	₹61.50	₹61.50	₹59.00	₹59.15	-2.47% [-₹1.50]	24,976
22-Sep-2022	₹60.50	₹62.15	₹59.25	₹60.65	0.83% [₹0.50]	76,872
21-Sep-2022	₹58.45	₹62.00	₹58.30	₹60.15	2.65% [₹1.55]	64,144
20-Sep-2022	₹59.85	₹60.55	₹58.00	₹58.60	-0.51% [-₹0.30]	40,172
19-Sep-2022	₹60.25	₹63.50	₹58.10	₹58.90	-0.76% [-₹0.45]	1,12,334
16-Sep-2022	₹60.50	₹61.45	₹58.90	₹59.35	-1.82% [-₹1.10]	38,653
15-Sep-2022	₹60.80	₹61.40	₹59.10	₹60.45	1.00% [₹0.60]	32,221
14-Sep-2022	₹60.60	₹61.40	₹59.00	₹59.85	-1.64% [-₹1.00]	85,432
13-Sep-2022	₹62.00	₹63.85	₹60.25	₹60.85	-1.62% [-₹1.00]	80,773
12-Sep-2022	₹61.25	₹63.75	₹61.25	₹61.85	1.23% [₹0.75]	1,27,941
09-Sep-2022	₹65.00	₹65.50	₹60.85	₹61.10	-4.83% [-₹3.10]	1,37,996
08-Sep-2022	₹58.45	₹68.70	₹58.45	₹64.20	12.14% [₹6.95]	8,68,201
07-Sep-2022	₹53.20	₹58.00	₹53.20	₹57.25	6.31% [₹3.40]	1,38,775
06-Sep-2022	₹56.40	₹57.80	₹51.50	₹53.85	-2.62% [-₹1.45]	1,34,372
05-Sep-2022	₹56.50	₹57.00	₹54.55	₹55.30	-0.09% [-₹0.05]	19,672
02-Sep-2022	₹55.50	₹56.50	₹54.60	₹55.35	1.75% [₹0.95]	37,777
01-Sep-2022	₹54.90	₹56.75	₹53.10	₹54.40	-1.63% [-₹0.90]	30,438
30-Aug-2022	₹54.80	₹56.00	₹53.45	₹55.30	2.88% [₹1.55]	29,129
29-Aug-2022	₹54.15	₹54.20	₹52.25	₹53.75	-0.74% [-₹0.40]	13,608
26-Aug-2022	₹54.70	₹54.70	₹53.50	₹54.15	1.40% [₹0.75]	19,399
25-Aug-2022	₹55.50	₹55.60	₹53.20	₹53.40	-3.78% [-₹2.10]	21,886
24-Aug-2022	₹53.30	₹58.70	₹53.20	₹55.50	4.52% [₹2.40]	1,13,091
23-Aug-2022	₹52.95	₹53.30	₹52.30	₹53.10	1.53% [₹0.80]	30,861
22-Aug-2022	₹52.80	₹53.20	₹51.45	₹52.30	0.19% [₹0.10]	58,650
19-Aug-2022	₹53.00	₹53.00	₹51.10	₹52.20	-0.29% [-₹0.15]	54,396
18-Aug-2022	₹54.00	₹54.35	₹51.95	₹52.35	-2.33% [-₹1.25]	38,480
17-Aug-2022	₹51.25	₹55.10	₹51.25	₹53.60	3.08% [₹1.60]	58,559
16-Aug-2022	₹52.45	₹53.00	₹51.90	₹52.00	-0.86% [-₹0.45]	13,979
12-Aug-2022	₹52.20	₹54.45	₹51.50	₹52.45	-0.19% [-₹0.10]	19,087
11-Aug-2022	₹52.00	₹54.25	₹51.00	₹52.55	2.64% [₹1.35]	36,760
10-Aug-2022	₹51.80	₹52.50	₹50.95	₹51.20	-0.39% [-₹0.20]	16,478
05-Aug-2022	₹52.50	₹55.70	₹51.30	₹53.05	4.02% [₹2.05]	48,952
04-Aug-2022	₹52.00	₹52.00	₹50.45	₹51.00	0.00% [₹0.00]	22,540
03-Aug-2022	₹53.00	₹53.50	₹50.80	₹51.00	-3.41% [-₹1.80]	29,538
02-Aug-2022	₹52.70	₹53.30	₹50.40	₹52.80	2.42% [₹1.25]	26,375
01-Aug-2022	₹51.15	₹52.05	₹51.00	₹51.55	0.78% [₹0.40]	30,288
29-Jul-2022	₹50.55	₹52.00	₹50.55	₹51.15	-0.78% [-₹0.40]	15,436
28-Jul-2022	₹53.00	₹53.00	₹50.55	₹51.55	0.98% [₹0.50]	7,377
27-Jul-2022	₹50.55	₹51.45	₹50.50	₹51.05	0.00% [₹0.00]	7,079
26-Jul-2022	₹52.50	₹52.85	₹51.05	₹51.05	-2.76% [-₹1.45]	5,551
25-Jul-2022	₹51.65	₹53.25	₹51.05	₹52.50	1.55% [₹0.80]	7,499
22-Jul-2022	₹52.50	₹52.60	₹51.50	₹51.70	-0.10% [-₹0.05]	10,423
21-Jul-2022	₹53.45	₹53.45	₹51.30	₹51.75	-0.96% [-₹0.50]	6,335
20-Jul-2022	₹50.80	₹52.85	₹50.15	₹52.25	2.85% [₹1.45]	78,490
19-Jul-2022	₹50.55	₹52.20	₹49.30	₹50.80	2.52% [₹1.25]	38,530
18-Jul-2022	₹51.80	₹51.80	₹49.05	₹49.55	-0.90% [-₹0.45]	14,956
15-Jul-2022	₹49.85	₹50.70	₹49.15	₹50.00	1.32% [₹0.65]	4,170
14-Jul-2022	₹50.80	₹50.80	₹49.10	₹49.35	-1.40% [-₹0.70]	1,431
13-Jul-2022	₹49.95	₹51.05	₹49.10	₹50.05	0.00% [₹0.00]	4,941
12-Jul-2022	₹51.50	₹51.50	₹49.15	₹50.05	0.81% [₹0.40]	10,631
11-Jul-2022	₹52.40	₹52.40	₹46.10	₹49.65	-3.03% [-₹1.55]	33,012
08-Jul-2022	₹51.00	₹52.00	₹50.05	₹51.20	3.43% [₹1.70]	5,910
07-Jul-2022	₹51.35	₹51.70	₹49.00	₹49.50	-1.59% [-₹0.80]	7,394
06-Jul-2022	₹51.80	₹51.80	₹49.70	₹50.30	1.21% [₹0.60]	4,905
05-Jul-2022	₹51.25	₹53.50	₹49.30	₹49.70	-4.05% [-₹2.10]	18,057
04-Jul-2022	₹50.70	₹53.05	₹50.70	₹51.80	-0.38% [-₹0.20]	2,986
01-Jul-2022	₹52.35	₹53.60	₹51.85	₹52.00	-2.53% [-₹1.35]	6,117
30-Jun-2022	₹53.50	₹57.40	₹52.35	₹53.35	2.20% [₹1.15]	23,784
29-Jun-2022	₹52.75	₹53.00	₹51.05	₹52.20	1.95% [₹1.00]	10,940
28-Jun-2022	₹54.00	₹54.00	₹50.65	₹51.20	-0.49% [-₹0.25]	20,066
27-Jun-2022	₹48.60	₹51.45	₹47.10	₹51.45	9.94% [₹4.65]	12,980
24-Jun-2022	₹47.80	₹48.60	₹45.50	₹46.80	1.52% [₹0.70]	9,362
22-Jun-2022	₹47.20	₹47.20	₹45.50	₹45.70	-1.19% [-₹0.55]	4,984
21-Jun-2022	₹45.00	₹47.35	₹43.00	₹46.25	2.66% [₹1.20]	23,965
20-Jun-2022	₹46.45	₹46.45	₹44.15	₹45.05	-2.70% [-₹1.25]	48,893
17-Jun-2022	₹47.00	₹47.00	₹43.15	₹46.30	-2.53% [-₹1.20]	36,944
16-Jun-2022	₹51.80	₹51.80	₹46.35	₹47.50	-4.71% [-₹2.35]	37,467
15-Jun-2022	₹52.00	₹52.00	₹49.70	₹49.85	-0.60% [-₹0.30]	5,206
14-Jun-2022	₹51.75	₹52.00	₹49.70	₹50.15	-2.34% [-₹1.20]	23,200
13-Jun-2022	₹53.50	₹53.50	₹51.15	₹51.35	-2.47% [-₹1.30]	6,813
10-Jun-2022	₹51.75	₹53.90	₹51.75	₹52.65	-0.57% [-₹0.30]	4,325
09-Jun-2022	₹53.00	₹53.45	₹52.15	₹52.95	0.00% [₹0.00]	9,954
08-Jun-2022	₹52.45	₹54.10	₹52.25	₹52.95	0.57% [₹0.30]	6,009
07-Jun-2022	₹52.25	₹53.85	₹52.25	₹52.65	0.77% [₹0.40]	6,062
06-Jun-2022	₹52.80	₹52.80	₹52.05	₹52.25	-1.04% [-₹0.55]	3,956
03-Jun-2022	₹54.90	₹54.90	₹52.50	₹52.80	-1.12% [-₹0.60]	12,032
02-Jun-2022	₹52.40	₹53.75	₹51.35	₹53.40	3.99% [₹2.05]	9,034
01-Jun-2022	₹54.30	₹54.30	₹51.00	₹51.35	-3.75% [-₹2.00]	23,827
31-May-2022	₹54.35	₹54.50	₹52.10	₹53.35	-0.65% [-₹0.35]	20,754
30-May-2022	₹50.05	₹54.00	₹50.05	₹53.70	4.37% [₹2.25]	25,339
27-May-2022	₹52.80	₹52.80	₹49.35	₹51.45	-0.58% [-₹0.30]	4,797
26-May-2022	₹51.90	₹52.10	₹47.80	₹51.75	3.60% [₹1.80]	18,436
25-May-2022	₹52.15	₹54.35	₹49.95	₹49.95	-4.95% [-₹2.60]	7,462
24-May-2022	₹52.55	₹54.20	₹51.35	₹52.55	-0.19% [-₹0.10]	20,934
23-May-2022	₹57.45	₹57.50	₹52.55	₹52.65	-4.53% [-₹2.50]	14,164
20-May-2022	₹55.25	₹55.80	₹50.60	₹55.15	3.67% [₹1.95]	28,992
19-May-2022	₹53.00	₹56.05	₹50.75	₹53.20	-0.37% [-₹0.20]	23,109
18-May-2022	₹52.90	₹53.40	₹52.15	₹53.40	4.91% [₹2.50]	13,315
17-May-2022	₹51.00	₹53.75	₹49.10	₹50.90	-0.97% [-₹0.50]	14,714
16-May-2022	₹49.90	₹51.50	₹47.45	₹51.40	4.68% [₹2.30]	21,918
13-May-2022	₹48.05	₹49.85	₹47.65	₹49.10	2.83% [₹1.35]	5,302
12-May-2022	₹50.90	₹50.90	₹47.60	₹47.75	-2.95% [-₹1.45]	9,391
11-May-2022	₹51.00	₹52.80	₹49.00	₹49.20	-4.47% [-₹2.30]	12,232
10-May-2022	₹53.15	₹54.40	₹51.00	₹51.50	-4.01% [-₹2.15]	7,342
09-May-2022	₹55.00	₹55.00	₹52.85	₹53.65	-1.47% [-₹0.80]	12,835
06-May-2022	₹57.45	₹57.45	₹53.60	₹54.45	-2.51% [-₹1.40]	6,954
05-May-2022	₹57.85	₹58.30	₹55.00	₹55.85	-1.50% [-₹0.85]	8,529
04-May-2022	₹58.35	₹60.00	₹55.80	₹56.70	-3.41% [-₹2.00]	38,171
02-May-2022	₹58.50	₹59.85	₹58.30	₹58.70	-1.51% [-₹0.90]	4,349
29-Apr-2022	₹60.80	₹60.80	₹58.60	₹59.60	2.23% [₹1.30]	19,124
28-Apr-2022	₹61.85	₹61.85	₹57.60	₹58.30	-3.72% [-₹2.25]	22,025
27-Apr-2022	₹61.20	₹62.95	₹59.80	₹60.55	-1.22% [-₹0.75]	35,125
26-Apr-2022	₹61.60	₹62.90	₹61.10	₹61.30	-1.05% [-₹0.65]	14,105
25-Apr-2022	₹62.05	₹65.00	₹61.10	₹61.95	-1.98% [-₹1.25]	32,712
22-Apr-2022	₹61.00	₹63.80	₹61.00	₹63.20	2.02% [₹1.25]	37,439
21-Apr-2022	₹63.80	₹63.80	₹61.60	₹61.95	0.00% [₹0.00]	12,207
20-Apr-2022	₹64.70	₹64.70	₹61.05	₹61.95	-0.64% [-₹0.40]	24,767
19-Apr-2022	₹66.25	₹66.25	₹60.00	₹62.35	-1.19% [-₹0.75]	61,964
18-Apr-2022	₹60.55	₹63.10	₹60.55	₹63.10	4.99% [₹3.00]	72,560
13-Apr-2022	₹59.90	₹61.55	₹59.65	₹60.10	1.95% [₹1.15]	24,838
12-Apr-2022	₹60.90	₹60.90	₹58.10	₹58.95	-1.26% [-₹0.75]	10,698
11-Apr-2022	₹59.60	₹60.50	₹59.00	₹59.70	0.17% [₹0.10]	30,650
08-Apr-2022	₹60.00	₹61.70	₹58.20	₹59.60	1.36% [₹0.80]	33,519
07-Apr-2022	₹61.80	₹61.80	₹58.10	₹58.80	-3.29% [-₹2.00]	32,772
06-Apr-2022	₹60.10	₹61.65	₹59.20	₹60.80	3.23% [₹1.90]	25,098
05-Apr-2022	₹56.60	₹59.00	₹56.60	₹58.90	4.06% [₹2.30]	12,506
04-Apr-2022	₹55.50	₹58.20	₹54.90	₹56.60	2.07% [₹1.15]	44,601
01-Apr-2022	₹54.50	₹55.45	₹52.70	₹55.45	4.92% [₹2.60]	19,975
31-Mar-2022	₹55.50	₹55.50	₹52.05	₹52.85	-3.29% [-₹1.80]	29,097
30-Mar-2022	₹54.05	₹56.10	₹53.05	₹54.65	-0.46% [-₹0.25]	52,423
29-Mar-2022	₹55.60	₹56.35	₹53.45	₹54.90	-1.96% [-₹1.10]	45,358
28-Mar-2022	₹55.05	₹57.15	₹55.05	₹56.00	-1.75% [-₹1.00]	45,359
25-Mar-2022	₹57.95	₹57.95	₹54.50	₹57.00	0.71% [₹0.40]	62,322
24-Mar-2022	₹57.95	₹57.95	₹55.70	₹56.60	-0.96% [-₹0.55]	31,725
23-Mar-2022	₹57.45	₹58.00	₹56.20	₹57.15	0.44% [₹0.25]	19,861
22-Mar-2022	₹57.00	₹57.45	₹55.50	₹56.90	2.99% [₹1.65]	21,784
21-Mar-2022	₹56.65	₹57.95	₹55.10	₹55.25	-3.83% [-₹2.20]	33,946
17-Mar-2022	₹57.90	₹58.50	₹57.15	₹57.45	-0.69% [-₹0.40]	16,267
16-Mar-2022	₹57.65	₹58.50	₹57.55	₹57.85	1.31% [₹0.75]	5,791
15-Mar-2022	₹58.40	₹58.50	₹56.45	₹57.10	-1.72% [-₹1.00]	18,245
14-Mar-2022	₹59.80	₹59.80	₹57.05	₹58.10	-0.51% [-₹0.30]	9,417
11-Mar-2022	₹59.00	₹59.90	₹57.95	₹58.40	-0.68% [-₹0.40]	10,758
10-Mar-2022	₹60.00	₹60.50	₹57.45	₹58.80	1.99% [₹1.15]	13,795
09-Mar-2022	₹57.05	₹58.65	₹55.95	₹57.65	1.05% [₹0.60]	16,453
08-Mar-2022	₹53.10	₹57.30	₹53.10	₹57.05	3.16% [₹1.75]	17,832
04-Mar-2022	₹60.95	₹60.95	₹57.00	₹58.15	-2.10% [-₹1.25]	10,491
03-Mar-2022	₹59.05	₹59.85	₹58.60	₹59.40	2.41% [₹1.40]	11,002
02-Mar-2022	₹57.80	₹59.10	₹56.50	₹58.00	0.00% [₹0.00]	10,343
28-Feb-2022	₹58.15	₹59.50	₹56.70	₹58.00	-2.36% [-₹1.40]	20,365
25-Feb-2022	₹57.55	₹60.95	₹57.55	₹59.40	1.37% [₹0.80]	23,070
24-Feb-2022	₹60.00	₹60.00	₹58.60	₹58.60	-4.95% [-₹3.05]	19,880
23-Feb-2022	₹64.30	₹64.30	₹61.05	₹61.65	0.49% [₹0.30]	11,728
22-Feb-2022	₹61.50	₹64.15	₹61.35	₹61.35	-4.96% [-₹3.20]	30,788
21-Feb-2022	₹64.65	₹66.25	₹64.20	₹64.55	-4.30% [-₹2.90]	22,367
18-Feb-2022	₹68.95	₹68.95	₹67.00	₹67.45	-2.18% [-₹1.50]	23,499
17-Feb-2022	₹70.50	₹70.50	₹66.15	₹68.95	1.32% [₹0.90]	25,927
16-Feb-2022	₹66.90	₹69.20	₹66.85	₹68.05	3.18% [₹2.10]	39,979
15-Feb-2022	₹68.10	₹69.95	₹64.95	₹65.95	-3.51% [-₹2.40]	78,720
14-Feb-2022	₹73.00	₹73.50	₹67.75	₹68.35	-4.14% [-₹2.95]	1,36,364
11-Feb-2022	₹71.30	₹71.30	₹71.15	₹71.30	4.93% [₹3.35]	1,14,172
10-Feb-2022	₹69.00	₹70.20	₹67.55	₹67.95	1.12% [₹0.75]	28,464
09-Feb-2022	₹68.55	₹70.15	₹66.75	₹67.20	-3.93% [-₹2.75]	52,986
08-Feb-2022	₹70.95	₹71.30	₹67.05	₹69.95	-0.71% [-₹0.50]	35,099
07-Feb-2022	₹71.75	₹71.75	₹69.50	₹70.45	-0.63% [-₹0.45]	36,415
04-Feb-2022	₹71.35	₹71.35	₹70.00	₹70.90	0.85% [₹0.60]	15,775
03-Feb-2022	₹70.00	₹71.40	₹68.00	₹70.30	2.33% [₹1.60]	36,149
02-Feb-2022	₹68.00	₹70.50	₹68.00	₹68.70	-1.01% [-₹0.70]	25,229
01-Feb-2022	₹70.90	₹71.95	₹67.30	₹69.40	-1.84% [-₹1.30]	28,862
31-Jan-2022	₹70.95	₹72.95	₹70.50	₹70.70	1.36% [₹0.95]	67,520
28-Jan-2022	₹67.95	₹71.30	₹67.95	₹69.75	2.65% [₹1.80]	48,148
27-Jan-2022	₹69.10	₹69.75	₹65.85	₹67.95	-1.66% [-₹1.15]	36,520
25-Jan-2022	₹68.10	₹71.15	₹67.80	₹69.10	-3.15% [-₹2.25]	67,456
24-Jan-2022	₹76.00	₹76.60	₹71.35	₹71.35	-4.99% [-₹3.75]	1,20,654
21-Jan-2022	₹74.60	₹76.25	₹72.25	₹75.10	0.67% [₹0.50]	1,06,175
20-Jan-2022	₹74.00	₹75.75	₹73.50	₹74.60	1.84% [₹1.35]	1,01,244
19-Jan-2022	₹75.00	₹75.30	₹71.85	₹73.25	-0.61% [-₹0.45]	76,879
18-Jan-2022	₹75.40	₹76.70	₹73.00	₹73.70	-0.41% [-₹0.30]	1,52,519
17-Jan-2022	₹73.00	₹75.40	₹72.50	₹74.00	2.35% [₹1.70]	1,54,027
14-Jan-2022	₹72.50	₹73.00	₹71.05	₹72.30	2.84% [₹2.00]	1,28,460
13-Jan-2022	₹70.10	₹70.90	₹68.55	₹70.30	0.07% [₹0.05]	49,013
12-Jan-2022	₹71.50	₹72.60	₹68.75	₹70.25	-1.40% [-₹1.00]	1,27,260
11-Jan-2022	₹71.70	₹72.95	₹69.85	₹71.25	1.35% [₹0.95]	1,76,410
10-Jan-2022	₹68.50	₹71.50	₹67.05	₹70.30	2.63% [₹1.80]	1,98,552
07-Jan-2022	₹68.45	₹69.00	₹66.15	₹68.50	1.63% [₹1.10]	81,990
06-Jan-2022	₹65.55	₹67.90	₹64.50	₹67.40	2.28% [₹1.50]	67,049
05-Jan-2022	₹63.50	₹66.20	₹63.50	₹65.90	2.01% [₹1.30]	51,320
04-Jan-2022	₹64.70	₹67.00	₹63.50	₹64.60	-2.12% [-₹1.40]	63,890