D. P. Abhushan Limited [DPABHUSHAN]

31-Mar-2023

Open : ₹297.00

High : ₹314.95

Low : ₹297.00

Close : ₹309.85
5.52% [₹16.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	304.69	Buy
Simple Moving Average (21)	307.17	Buy
Simple Moving Average (25)	308.18	Buy
Simple Moving Average (50)	311.42	Sell
Simple Moving Average (100)	312.00	Sell
Simple Moving Average (200)	350.86	Sell

Name	Value	Action
Exponential Moving Average (9)	304.11	Buy
Exponential Moving Average (21)	307.34	Buy
Exponential Moving Average (25)	308.05	Buy
Exponential Moving Average (50)	311.22	Sell
Exponential Moving Average (100)	321.38	Sell
Exponential Moving Average (200)	338.76	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	319.72	-	-
R3	335.48	325.22	314.79	336.78	-
R2	325.22	318.36	313.14	325.86	-
R1	317.53	314.12	311.50	318.83	321.38
P	307.27	307.27	307.27	307.91	309.19
S1	299.58	300.41	308.20	300.88	303.43
S2	289.32	296.17	306.56	325.86	-
S3	281.63	289.32	304.91	282.93	-
S4	-	-	299.98	-	-

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	₹297.00	₹314.95	₹297.00	₹309.85	5.52% [₹16.20]	14,203
29-Mar-2023	₹302.00	₹304.00	₹282.35	₹293.65	-1.87% [-₹5.60]	81,509
28-Mar-2023	₹297.60	₹301.90	₹297.00	₹299.25	-0.61% [-₹1.85]	4,466
27-Mar-2023	₹308.00	₹308.00	₹297.15	₹301.10	-0.68% [-₹2.05]	4,364
24-Mar-2023	₹305.00	₹308.55	₹295.15	₹303.15	0.25% [₹0.75]	9,776
23-Mar-2023	₹311.00	₹316.45	₹300.05	₹302.40	-4.45% [-₹14.10]	10,551
22-Mar-2023	₹314.70	₹318.00	₹306.10	₹316.50	4.09% [₹12.45]	7,732
21-Mar-2023	₹303.35	₹313.45	₹301.05	₹304.05	-2.63% [-₹8.20]	5,247
20-Mar-2023	₹306.15	₹321.75	₹306.15	₹312.25	-1.42% [-₹4.50]	8,460
17-Mar-2023	₹308.50	₹317.95	₹300.00	₹316.75	2.67% [₹8.25]	9,819
16-Mar-2023	₹308.00	₹309.95	₹294.05	₹308.50	2.00% [₹6.05]	12,267
15-Mar-2023	₹305.55	₹306.95	₹300.10	₹302.45	-0.95% [-₹2.90]	8,666
14-Mar-2023	₹293.00	₹306.40	₹293.00	₹305.35	2.14% [₹6.40]	9,031
13-Mar-2023	₹314.70	₹314.70	₹295.00	₹298.95	-2.61% [-₹8.00]	5,506
10-Mar-2023	₹309.15	₹313.40	₹305.00	₹306.95	-0.47% [-₹1.45]	3,079
09-Mar-2023	₹322.95	₹322.95	₹306.40	₹308.40	-2.39% [-₹7.55]	7,537
08-Mar-2023	₹319.90	₹319.95	₹314.55	₹315.95	0.03% [₹0.10]	2,319
06-Mar-2023	₹307.70	₹321.45	₹307.25	₹315.85	2.68% [₹8.25]	5,921
03-Mar-2023	₹317.00	₹317.00	₹307.10	₹307.60	-0.53% [-₹1.65]	1,692
02-Mar-2023	₹313.50	₹314.95	₹306.70	₹309.25	-0.98% [-₹3.05]	2,119
01-Mar-2023	₹327.75	₹327.75	₹307.00	₹312.30	-0.21% [-₹0.65]	3,275
28-Feb-2023	₹318.95	₹318.95	₹310.55	₹312.95	2.05% [₹6.30]	1,116
27-Feb-2023	₹310.00	₹312.95	₹303.60	₹306.65	-2.91% [-₹9.20]	4,816
24-Feb-2023	₹335.00	₹335.00	₹314.00	₹315.85	-0.82% [-₹2.60]	3,467
23-Feb-2023	₹325.00	₹325.00	₹314.50	₹318.45	1.19% [₹3.75]	1,336
22-Feb-2023	₹330.00	₹330.00	₹308.00	₹314.70	-3.15% [-₹10.25]	9,546
21-Feb-2023	₹338.00	₹338.00	₹324.10	₹324.95	-4.55% [-₹15.50]	3,771
20-Feb-2023	₹346.00	₹353.20	₹337.15	₹340.45	-3.16% [-₹11.10]	4,672
17-Feb-2023	₹359.00	₹359.00	₹346.85	₹351.55	-1.92% [-₹6.90]	3,547
16-Feb-2023	₹359.00	₹361.00	₹352.35	₹358.45	1.83% [₹6.45]	11,070
15-Feb-2023	₹349.85	₹354.00	₹334.15	₹352.00	2.80% [₹9.60]	16,081
14-Feb-2023	₹326.30	₹348.00	₹325.05	₹342.40	4.93% [₹16.10]	21,001
13-Feb-2023	₹320.00	₹330.00	₹320.00	₹326.30	2.64% [₹8.40]	12,283
10-Feb-2023	₹319.00	₹320.00	₹312.20	₹317.90	1.19% [₹3.75]	4,172
09-Feb-2023	₹304.00	₹317.50	₹296.00	₹314.15	6.89% [₹20.25]	8,093
08-Feb-2023	₹289.80	₹303.50	₹284.35	₹293.90	4.04% [₹11.40]	4,784
07-Feb-2023	₹283.95	₹293.90	₹280.00	₹282.50	-3.88% [-₹11.40]	10,352
06-Feb-2023	₹300.80	₹302.90	₹290.00	₹293.90	-1.13% [-₹3.35]	5,065
03-Feb-2023	₹294.50	₹302.10	₹293.00	₹297.25	-1.49% [-₹4.50]	6,249
02-Feb-2023	₹306.05	₹306.10	₹300.05	₹301.75	-1.07% [-₹3.25]	9,850
01-Feb-2023	₹304.00	₹319.95	₹303.05	₹305.00	0.25% [₹0.75]	7,504
31-Jan-2023	₹315.70	₹315.70	₹302.00	₹304.25	-3.43% [-₹10.80]	5,725
30-Jan-2023	₹332.60	₹339.00	₹310.05	₹315.05	3.24% [₹9.90]	21,939
27-Jan-2023	₹294.00	₹314.95	₹294.00	₹305.15	1.45% [₹4.35]	10,726
25-Jan-2023	₹309.95	₹309.95	₹300.00	₹300.80	-0.99% [-₹3.00]	3,340
24-Jan-2023	₹305.00	₹305.00	₹300.55	₹303.80	0.75% [₹2.25]	1,434
23-Jan-2023	₹309.80	₹309.80	₹300.05	₹301.55	0.45% [₹1.35]	4,446
20-Jan-2023	₹301.55	₹308.75	₹300.00	₹300.20	-2.36% [-₹7.25]	4,627
19-Jan-2023	₹311.00	₹314.95	₹307.10	₹307.45	-1.27% [-₹3.95]	2,633
18-Jan-2023	₹308.65	₹316.00	₹304.00	₹311.40	3.70% [₹11.10]	12,107
17-Jan-2023	₹307.00	₹310.95	₹299.55	₹300.30	-2.01% [-₹6.15]	7,097
16-Jan-2023	₹305.00	₹313.85	₹305.00	₹306.45	-1.29% [-₹4.00]	3,079
13-Jan-2023	₹311.00	₹314.80	₹307.05	₹310.45	0.06% [₹0.20]	2,674
12-Jan-2023	₹312.20	₹315.00	₹309.50	₹310.25	-0.58% [-₹1.80]	4,084
11-Jan-2023	₹314.90	₹316.95	₹308.00	₹312.05	0.40% [₹1.25]	7,486
10-Jan-2023	₹300.05	₹334.00	₹295.05	₹310.80	3.00% [₹9.05]	24,549
09-Jan-2023	₹311.85	₹318.00	₹299.95	₹301.75	0.38% [₹1.15]	6,726
06-Jan-2023	₹299.95	₹304.40	₹287.05	₹300.60	3.33% [₹9.70]	7,838
05-Jan-2023	₹295.85	₹296.45	₹290.00	₹290.90	-1.17% [-₹3.45]	1,033
04-Jan-2023	₹297.00	₹297.50	₹290.10	₹294.35	1.50% [₹4.35]	5,031
03-Jan-2023	₹297.00	₹297.00	₹288.20	₹290.00	-1.09% [-₹3.20]	2,489
02-Jan-2023	₹294.90	₹294.90	₹289.45	₹293.20	1.73% [₹5.00]	3,103
30-Dec-2022	₹299.70	₹299.70	₹286.10	₹288.20	-1.84% [-₹5.40]	9,441
29-Dec-2022	₹294.00	₹294.95	₹287.05	₹293.60	0.86% [₹2.50]	7,183
28-Dec-2022	₹286.20	₹294.00	₹285.05	₹291.10	1.78% [₹5.10]	4,444
27-Dec-2022	₹314.85	₹314.85	₹281.40	₹286.00	-1.12% [-₹3.25]	19,002
26-Dec-2022	₹288.20	₹302.80	₹278.05	₹289.25	3.64% [₹10.15]	9,531
23-Dec-2022	₹299.75	₹299.75	₹272.05	₹279.10	-5.79% [-₹17.15]	7,280
22-Dec-2022	₹305.80	₹309.90	₹295.00	₹296.25	-3.14% [-₹9.60]	7,139
21-Dec-2022	₹317.40	₹317.40	₹305.00	₹305.85	-1.47% [-₹4.55]	2,069
20-Dec-2022	₹321.00	₹321.00	₹309.00	₹310.40	0.03% [₹0.10]	2,840
19-Dec-2022	₹312.00	₹321.00	₹303.00	₹310.30	-0.19% [-₹0.60]	3,484
16-Dec-2022	₹311.80	₹320.00	₹308.50	₹310.90	-1.30% [-₹4.10]	4,711
15-Dec-2022	₹319.80	₹320.00	₹315.00	₹315.00	-0.93% [-₹2.95]	4,349
14-Dec-2022	₹326.95	₹326.95	₹316.00	₹317.95	-0.59% [-₹1.90]	5,661
13-Dec-2022	₹310.35	₹326.90	₹310.35	₹319.85	1.78% [₹5.60]	5,300
12-Dec-2022	₹315.00	₹324.45	₹313.00	₹314.25	0.30% [₹0.95]	5,349
09-Dec-2022	₹310.50	₹318.85	₹310.50	₹313.30	0.21% [₹0.65]	2,287
08-Dec-2022	₹327.90	₹327.90	₹311.00	₹312.65	-3.19% [-₹10.30]	6,093
07-Dec-2022	₹338.80	₹338.80	₹316.05	₹322.95	-1.09% [-₹3.55]	4,444
06-Dec-2022	₹318.00	₹331.00	₹317.00	₹326.50	3.73% [₹11.75]	14,931
05-Dec-2022	₹315.75	₹315.75	₹310.05	₹314.75	0.38% [₹1.20]	2,911
02-Dec-2022	₹309.10	₹316.90	₹309.05	₹313.55	-0.05% [-₹0.15]	2,829
01-Dec-2022	₹319.85	₹319.95	₹312.00	₹313.70	-0.95% [-₹3.00]	3,921
30-Nov-2022	₹319.85	₹319.85	₹315.15	₹316.70	0.83% [₹2.60]	2,168
29-Nov-2022	₹315.95	₹316.50	₹312.70	₹314.10	-1.01% [-₹3.20]	1,775
28-Nov-2022	₹312.00	₹319.00	₹304.50	₹317.30	1.98% [₹6.15]	4,153
25-Nov-2022	₹319.70	₹319.70	₹310.00	₹311.15	0.74% [₹2.30]	5,262
24-Nov-2022	₹315.70	₹315.70	₹303.85	₹308.85	-0.71% [-₹2.20]	3,840
23-Nov-2022	₹319.95	₹323.90	₹310.05	₹311.05	0.32% [₹1.00]	7,661
22-Nov-2022	₹314.75	₹315.90	₹309.55	₹310.05	0.44% [₹1.35]	2,607
21-Nov-2022	₹319.75	₹319.80	₹306.00	₹308.70	-3.95% [-₹12.70]	5,360
18-Nov-2022	₹322.70	₹322.70	₹316.20	₹321.40	0.39% [₹1.25]	4,816
17-Nov-2022	₹320.45	₹324.90	₹312.20	₹320.15	0.50% [₹1.60]	5,983
14-Nov-2022	₹339.00	₹344.00	₹291.00	₹312.70	-9.64% [-₹33.35]	77,097
11-Nov-2022	₹352.05	₹372.75	₹345.00	₹346.05	-1.83% [-₹6.45]	17,316
10-Nov-2022	₹351.00	₹362.25	₹350.35	₹352.50	-1.23% [-₹4.40]	19,902
09-Nov-2022	₹370.00	₹370.00	₹347.25	₹356.90	-6.12% [-₹23.25]	45,679
07-Nov-2022	₹390.00	₹390.00	₹370.00	₹380.15	1.36% [₹5.10]	8,491
04-Nov-2022	₹380.90	₹386.75	₹370.05	₹375.05	-0.69% [-₹2.60]	8,545
03-Nov-2022	₹389.00	₹389.00	₹375.00	₹377.65	-0.71% [-₹2.70]	4,337
31-Oct-2022	₹404.60	₹404.60	₹391.00	₹392.20	0.54% [₹2.10]	7,827
27-Oct-2022	₹393.15	₹395.00	₹382.00	₹382.85	-2.62% [-₹10.30]	4,660
25-Oct-2022	₹396.10	₹397.70	₹390.05	₹393.15	-0.74% [-₹2.95]	3,018
24-Oct-2022	₹394.75	₹399.90	₹385.00	₹396.10	3.10% [₹11.90]	8,851
20-Oct-2022	₹388.00	₹393.85	₹381.55	₹385.05	-1.32% [-₹5.15]	2,155
19-Oct-2022	₹388.55	₹393.95	₹385.05	₹390.20	0.42% [₹1.65]	2,035
18-Oct-2022	₹391.00	₹392.35	₹385.55	₹388.55	-0.44% [-₹1.70]	2,424
17-Oct-2022	₹397.00	₹397.00	₹382.00	₹390.25	2.35% [₹8.95]	4,361
14-Oct-2022	₹397.00	₹397.00	₹380.05	₹381.30	-1.61% [-₹6.25]	5,737
13-Oct-2022	₹389.50	₹389.50	₹376.65	₹387.55	1.19% [₹4.55]	4,733
12-Oct-2022	₹392.40	₹392.40	₹375.00	₹383.00	0.91% [₹3.45]	8,357
11-Oct-2022	₹390.15	₹394.50	₹376.55	₹379.55	-2.00% [-₹7.75]	8,137
10-Oct-2022	₹408.00	₹408.00	₹385.05	₹387.30	-1.50% [-₹5.90]	10,469
07-Oct-2022	₹404.40	₹405.00	₹390.10	₹393.20	-0.44% [-₹1.75]	6,196
06-Oct-2022	₹396.00	₹399.90	₹394.00	₹394.95	-0.30% [-₹1.20]	5,207
04-Oct-2022	₹407.00	₹412.95	₹392.00	₹396.15	-1.14% [-₹4.55]	7,751
03-Oct-2022	₹419.00	₹419.00	₹397.05	₹400.70	-2.03% [-₹8.30]	21,071
30-Sep-2022	₹400.60	₹409.95	₹400.60	₹409.00	1.65% [₹6.65]	6,297
29-Sep-2022	₹402.80	₹414.80	₹394.00	₹402.35	2.00% [₹7.90]	14,606
28-Sep-2022	₹399.55	₹399.55	₹387.55	₹394.45	0.81% [₹3.15]	8,604
26-Sep-2022	₹403.85	₹403.85	₹376.10	₹390.25	-1.60% [-₹6.35]	16,452
23-Sep-2022	₹414.90	₹414.90	₹395.00	₹396.60	-3.20% [-₹13.10]	7,636
22-Sep-2022	₹410.00	₹414.95	₹406.00	₹409.70	1.16% [₹4.70]	5,732
21-Sep-2022	₹415.00	₹424.80	₹399.00	₹405.00	-1.85% [-₹7.65]	22,813
20-Sep-2022	₹412.75	₹450.00	₹404.85	₹412.65	2.27% [₹9.15]	73,705
19-Sep-2022	₹409.70	₹409.75	₹400.05	₹403.50	0.21% [₹0.85]	8,010
16-Sep-2022	₹419.95	₹419.95	₹401.05	₹402.65	-2.01% [-₹8.25]	12,778
15-Sep-2022	₹424.80	₹424.80	₹410.00	₹410.90	-1.06% [-₹4.40]	13,552
14-Sep-2022	₹410.00	₹422.90	₹402.50	₹415.30	-2.04% [-₹8.65]	15,428
13-Sep-2022	₹434.80	₹434.80	₹410.90	₹423.95	0.15% [₹0.65]	10,394
12-Sep-2022	₹411.30	₹445.50	₹410.00	₹423.30	4.75% [₹19.20]	57,551
09-Sep-2022	₹380.45	₹412.00	₹380.45	₹404.10	6.38% [₹24.25]	31,054
08-Sep-2022	₹386.00	₹391.90	₹378.45	₹379.85	-1.45% [-₹5.60]	9,214
07-Sep-2022	₹384.00	₹396.70	₹384.00	₹385.45	-2.10% [-₹8.25]	5,344
06-Sep-2022	₹396.00	₹402.50	₹390.05	₹393.70	-1.83% [-₹7.35]	3,442
05-Sep-2022	₹397.40	₹403.30	₹390.25	₹401.05	2.94% [₹11.45]	4,214
02-Sep-2022	₹406.95	₹406.95	₹388.00	₹389.60	-2.77% [-₹11.10]	7,190
01-Sep-2022	₹403.00	₹407.00	₹395.00	₹400.70	-1.11% [-₹4.50]	11,903
30-Aug-2022	₹389.00	₹409.90	₹385.00	₹405.20	5.80% [₹22.20]	48,968
29-Aug-2022	₹372.20	₹390.40	₹370.85	₹383.00	2.90% [₹10.80]	25,872
26-Aug-2022	₹386.70	₹386.70	₹366.30	₹372.20	-1.82% [-₹6.90]	9,546
25-Aug-2022	₹383.35	₹387.35	₹375.95	₹379.10	-0.98% [-₹3.75]	4,329
24-Aug-2022	₹382.25	₹387.55	₹380.00	₹382.85	0.34% [₹1.30]	2,847
23-Aug-2022	₹374.50	₹386.00	₹374.50	₹381.55	0.30% [₹1.15]	3,744
22-Aug-2022	₹393.00	₹393.00	₹379.00	₹380.40	-2.90% [-₹11.35]	5,430
19-Aug-2022	₹381.05	₹394.15	₹381.05	₹391.75	1.95% [₹7.50]	12,014
18-Aug-2022	₹380.15	₹389.45	₹380.15	₹384.25	0.39% [₹1.50]	7,269
17-Aug-2022	₹394.80	₹394.80	₹381.15	₹382.75	-0.82% [-₹3.15]	6,294
16-Aug-2022	₹383.55	₹398.00	₹382.05	₹385.90	0.81% [₹3.10]	9,886
12-Aug-2022	₹393.85	₹393.85	₹381.25	₹382.80	-0.88% [-₹3.40]	8,769
11-Aug-2022	₹399.95	₹399.95	₹385.05	₹386.20	-0.37% [-₹1.45]	5,814
10-Aug-2022	₹412.80	₹412.80	₹385.00	₹387.65	-4.09% [-₹16.55]	9,393
05-Aug-2022	₹393.00	₹402.00	₹390.15	₹399.80	1.56% [₹6.15]	4,966
04-Aug-2022	₹395.20	₹401.00	₹388.00	₹393.65	-0.63% [-₹2.50]	4,382
03-Aug-2022	₹402.05	₹402.05	₹392.55	₹396.15	-1.47% [-₹5.90]	2,066
02-Aug-2022	₹409.55	₹409.55	₹395.10	₹402.05	-0.45% [-₹1.80]	5,935
01-Aug-2022	₹387.15	₹407.00	₹387.15	₹403.85	2.97% [₹11.65]	8,271
29-Jul-2022	₹389.65	₹399.90	₹380.00	₹392.20	2.48% [₹9.50]	8,029
28-Jul-2022	₹381.05	₹384.95	₹373.00	₹382.70	0.43% [₹1.65]	2,556
27-Jul-2022	₹368.35	₹386.45	₹368.35	₹381.05	0.51% [₹1.95]	2,199
26-Jul-2022	₹380.05	₹388.00	₹376.30	₹379.10	-1.01% [-₹3.85]	5,586
25-Jul-2022	₹383.35	₹392.20	₹381.00	₹382.95	-1.31% [-₹5.10]	4,157
22-Jul-2022	₹394.60	₹394.90	₹385.25	₹388.05	0.35% [₹1.35]	3,317
21-Jul-2022	₹389.85	₹392.90	₹385.30	₹386.70	-0.90% [-₹3.50]	2,569
20-Jul-2022	₹408.80	₹408.80	₹390.00	₹390.20	0.13% [₹0.50]	3,401
19-Jul-2022	₹373.20	₹399.95	₹372.45	₹389.70	3.77% [₹14.15]	8,101
18-Jul-2022	₹366.10	₹385.00	₹366.10	₹375.55	-0.13% [-₹0.50]	5,829
15-Jul-2022	₹375.80	₹384.95	₹372.40	₹376.05	0.21% [₹0.80]	8,933
14-Jul-2022	₹372.00	₹379.95	₹370.05	₹375.25	-0.16% [-₹0.60]	2,473
13-Jul-2022	₹375.00	₹380.00	₹375.00	₹375.85	0.11% [₹0.40]	1,066
12-Jul-2022	₹377.20	₹388.95	₹374.00	₹375.45	-0.25% [-₹0.95]	3,708
11-Jul-2022	₹389.80	₹389.80	₹371.45	₹376.40	-0.30% [-₹1.15]	1,772
08-Jul-2022	₹384.25	₹384.25	₹370.05	₹377.55	1.31% [₹4.90]	1,538
07-Jul-2022	₹375.30	₹384.95	₹372.35	₹372.65	0.65% [₹2.40]	7,891
06-Jul-2022	₹384.80	₹384.80	₹367.55	₹370.25	-0.24% [-₹0.90]	13,136
05-Jul-2022	₹389.95	₹389.95	₹365.00	₹371.15	-3.61% [-₹13.90]	6,594
04-Jul-2022	₹372.40	₹389.95	₹372.40	₹385.05	1.37% [₹5.20]	1,264
01-Jul-2022	₹389.85	₹389.85	₹375.05	₹379.85	-1.72% [-₹6.65]	1,405
30-Jun-2022	₹389.60	₹394.00	₹381.35	₹386.50	-0.76% [-₹2.95]	2,153
29-Jun-2022	₹384.60	₹392.90	₹384.60	₹389.45	0.67% [₹2.60]	4,979
28-Jun-2022	₹398.40	₹398.40	₹373.60	₹386.85	-1.01% [-₹3.95]	1,410
27-Jun-2022	₹388.25	₹399.95	₹387.55	₹390.80	5.17% [₹19.20]	9,433
24-Jun-2022	₹374.00	₹379.95	₹370.00	₹371.60	0.43% [₹1.60]	1,637
22-Jun-2022	₹368.00	₹368.00	₹350.00	₹353.65	-4.13% [-₹15.25]	1,609
21-Jun-2022	₹364.95	₹370.00	₹358.65	₹368.90	4.40% [₹15.55]	3,522
20-Jun-2022	₹389.80	₹389.80	₹343.60	₹353.35	-6.63% [-₹25.10]	6,682
17-Jun-2022	₹373.85	₹385.00	₹370.05	₹378.45	1.23% [₹4.60]	6,272
16-Jun-2022	₹390.15	₹398.85	₹362.50	₹373.85	-3.85% [-₹14.95]	9,281
15-Jun-2022	₹397.00	₹397.00	₹380.05	₹388.80	-1.31% [-₹5.15]	3,237
14-Jun-2022	₹391.75	₹394.95	₹382.55	₹393.95	0.42% [₹1.65]	3,084
13-Jun-2022	₹388.00	₹400.00	₹388.00	₹392.30	-0.97% [-₹3.85]	3,346
10-Jun-2022	₹404.70	₹404.80	₹395.00	₹396.15	-1.58% [-₹6.35]	1,485
09-Jun-2022	₹403.50	₹404.85	₹393.20	₹402.50	1.68% [₹6.65]	2,099
08-Jun-2022	₹408.00	₹408.00	₹394.20	₹395.85	-0.80% [-₹3.20]	11,193
07-Jun-2022	₹401.20	₹408.80	₹392.10	₹399.05	-1.13% [-₹4.55]	1,302
06-Jun-2022	₹400.55	₹407.00	₹400.00	₹403.60	-1.72% [-₹7.05]	3,545
03-Jun-2022	₹412.00	₹418.10	₹409.65	₹410.65	0.16% [₹0.65]	2,833
02-Jun-2022	₹409.95	₹424.95	₹408.00	₹410.00	0.99% [₹4.00]	9,052
01-Jun-2022	₹406.55	₹408.85	₹400.55	₹406.00	0.53% [₹2.15]	2,515
31-May-2022	₹408.00	₹409.00	₹396.45	₹403.85	0.49% [₹1.95]	6,724
30-May-2022	₹408.90	₹412.90	₹400.05	₹401.90	-0.50% [-₹2.00]	10,453
27-May-2022	₹401.10	₹405.90	₹393.00	₹403.90	2.85% [₹11.20]	5,194
26-May-2022	₹403.95	₹405.95	₹389.60	₹392.70	-0.85% [-₹3.35]	4,625
25-May-2022	₹395.00	₹409.80	₹387.15	₹396.05	0.27% [₹1.05]	13,268
24-May-2022	₹433.00	₹434.95	₹383.35	₹395.00	-6.88% [-₹29.20]	15,906
23-May-2022	₹431.00	₹439.00	₹420.00	₹424.20	1.47% [₹6.15]	9,993
20-May-2022	₹432.00	₹432.00	₹415.05	₹418.05	1.19% [₹4.90]	7,314
19-May-2022	₹418.55	₹424.00	₹405.20	₹413.15	-3.95% [-₹17.00]	16,159
18-May-2022	₹438.55	₹453.95	₹420.05	₹430.15	0.55% [₹2.35]	18,507
17-May-2022	₹408.00	₹432.60	₹404.00	₹427.80	6.95% [₹27.80]	13,780
16-May-2022	₹399.95	₹402.00	₹392.25	₹400.00	2.12% [₹8.30]	6,296
13-May-2022	₹374.55	₹402.20	₹374.55	₹391.70	4.72% [₹17.65]	7,355
12-May-2022	₹390.00	₹390.00	₹370.25	₹374.05	-5.55% [-₹22.00]	10,091
11-May-2022	₹424.35	₹436.20	₹380.05	₹396.05	-8.44% [-₹36.50]	40,883
10-May-2022	₹448.45	₹451.00	₹414.00	₹432.55	-1.77% [-₹7.80]	16,048
09-May-2022	₹425.00	₹456.50	₹425.00	₹440.35	1.72% [₹7.45]	15,154
06-May-2022	₹441.00	₹447.95	₹422.60	₹432.90	-4.64% [-₹21.05]	21,759
05-May-2022	₹456.10	₹463.00	₹450.50	₹453.95	1.52% [₹6.80]	7,327
04-May-2022	₹456.90	₹479.95	₹435.05	₹447.15	-1.16% [-₹5.25]	22,121
02-May-2022	₹484.75	₹489.85	₹440.10	₹452.40	-0.51% [-₹2.30]	45,483
29-Apr-2022	₹460.00	₹495.00	₹451.55	₹454.70	1.79% [₹8.00]	74,816
28-Apr-2022	₹418.10	₹462.65	₹401.70	₹446.70	9.46% [₹38.60]	99,618
27-Apr-2022	₹390.10	₹420.35	₹390.00	₹408.10	3.45% [₹13.60]	36,709
26-Apr-2022	₹397.85	₹399.95	₹393.05	₹394.50	-0.03% [-₹0.10]	3,324
25-Apr-2022	₹385.00	₹398.70	₹385.00	₹394.60	-0.14% [-₹0.55]	6,559
22-Apr-2022	₹399.90	₹399.90	₹385.05	₹395.15	-0.95% [-₹3.80]	10,074
21-Apr-2022	₹399.00	₹400.00	₹393.00	₹398.95	0.78% [₹3.10]	4,995
20-Apr-2022	₹398.80	₹398.80	₹390.80	₹395.85	2.08% [₹8.05]	6,900
19-Apr-2022	₹404.00	₹404.00	₹372.65	₹387.80	-2.88% [-₹11.50]	14,809
18-Apr-2022	₹395.00	₹409.95	₹391.35	₹399.30	1.22% [₹4.80]	29,072
13-Apr-2022	₹392.05	₹404.95	₹390.50	₹394.50	1.22% [₹4.75]	12,833
12-Apr-2022	₹399.65	₹399.65	₹383.05	₹389.75	-0.42% [-₹1.65]	5,265
11-Apr-2022	₹371.35	₹412.05	₹369.05	₹391.40	4.85% [₹18.10]	45,967
08-Apr-2022	₹377.00	₹384.90	₹366.20	₹373.30	-2.44% [-₹9.35]	12,867
07-Apr-2022	₹380.00	₹389.00	₹379.55	₹382.65	-0.08% [-₹0.30]	8,646
06-Apr-2022	₹380.10	₹390.95	₹380.10	₹382.95	-0.89% [-₹3.45]	9,205
05-Apr-2022	₹395.00	₹399.95	₹385.00	₹386.40	0.51% [₹1.95]	3,391
04-Apr-2022	₹397.00	₹397.00	₹381.20	₹384.45	-0.35% [-₹1.35]	3,574
01-Apr-2022	₹378.95	₹387.50	₹376.75	₹385.80	3.17% [₹11.85]	3,348
31-Mar-2022	₹375.95	₹384.00	₹365.00	₹373.95	-0.43% [-₹1.60]	8,476
30-Mar-2022	₹373.70	₹384.00	₹372.05	₹375.55	0.76% [₹2.85]	4,858
29-Mar-2022	₹385.00	₹395.00	₹365.10	₹372.70	-2.36% [-₹9.00]	21,004
28-Mar-2022	₹401.95	₹403.10	₹375.05	₹381.70	-3.74% [-₹14.85]	14,111
25-Mar-2022	₹398.35	₹399.65	₹390.15	₹396.55	0.38% [₹1.50]	3,734
24-Mar-2022	₹405.00	₹405.00	₹390.05	₹395.05	-1.58% [-₹6.35]	6,128
23-Mar-2022	₹417.60	₹417.60	₹397.10	₹401.40	-0.71% [-₹2.85]	6,771
22-Mar-2022	₹392.00	₹425.00	₹390.00	₹404.25	2.38% [₹9.40]	11,776
21-Mar-2022	₹401.30	₹406.50	₹392.95	₹394.85	-1.61% [-₹6.45]	7,162
17-Mar-2022	₹404.95	₹405.00	₹395.35	₹401.30	1.52% [₹6.00]	6,747
16-Mar-2022	₹399.00	₹414.00	₹393.00	₹395.30	2.12% [₹8.20]	15,272
15-Mar-2022	₹367.25	₹399.80	₹367.25	₹387.10	6.39% [₹23.25]	11,782
14-Mar-2022	₹363.15	₹369.00	₹356.00	₹363.85	0.54% [₹1.95]	4,175
11-Mar-2022	₹370.00	₹370.00	₹360.05	₹361.90	-1.98% [-₹7.30]	4,152
10-Mar-2022	₹358.00	₹369.90	₹354.00	₹369.20	6.41% [₹22.25]	10,630
09-Mar-2022	₹343.75	₹354.00	₹334.70	₹346.95	0.93% [₹3.20]	10,610
08-Mar-2022	₹349.35	₹349.95	₹340.10	₹343.75	0.38% [₹1.30]	4,573
04-Mar-2022	₹374.40	₹374.40	₹351.55	₹356.45	-2.49% [-₹9.10]	8,769
03-Mar-2022	₹387.95	₹387.95	₹362.00	₹365.55	-1.07% [-₹3.95]	10,875
02-Mar-2022	₹384.95	₹384.95	₹366.00	₹369.50	-2.92% [-₹11.10]	8,689
28-Feb-2022	₹382.30	₹390.00	₹350.05	₹380.60	1.68% [₹6.30]	14,079
25-Feb-2022	₹386.00	₹386.00	₹366.00	₹374.30	3.24% [₹11.75]	7,556
24-Feb-2022	₹375.00	₹377.85	₹320.20	₹362.55	-5.55% [-₹21.30]	21,235
23-Feb-2022	₹362.30	₹389.95	₹362.30	₹383.85	4.55% [₹16.70]	5,433
22-Feb-2022	₹352.00	₹384.10	₹352.00	₹367.15	-2.16% [-₹8.10]	6,224
21-Feb-2022	₹408.00	₹408.00	₹355.05	₹375.25	-2.78% [-₹10.75]	7,372
18-Feb-2022	₹385.35	₹393.85	₹382.10	₹386.00	-0.30% [-₹1.15]	3,577
17-Feb-2022	₹401.80	₹401.80	₹386.40	₹387.15	-2.21% [-₹8.75]	5,652
16-Feb-2022	₹399.95	₹400.05	₹390.75	₹395.90	0.74% [₹2.90]	6,308
15-Feb-2022	₹396.00	₹400.15	₹390.00	₹393.00	0.09% [₹0.35]	8,538
14-Feb-2022	₹395.00	₹408.55	₹378.05	₹392.65	-0.98% [-₹3.90]	23,654
11-Feb-2022	₹375.15	₹399.95	₹367.55	₹396.55	4.04% [₹15.40]	9,655
10-Feb-2022	₹388.00	₹393.00	₹378.10	₹381.15	-2.12% [-₹8.25]	7,066
09-Feb-2022	₹399.00	₹399.95	₹380.30	₹389.40	-1.10% [-₹4.35]	6,410
08-Feb-2022	₹404.95	₹404.95	₹388.05	₹393.75	-1.53% [-₹6.10]	9,989
07-Feb-2022	₹415.95	₹415.95	₹395.05	₹399.85	-2.17% [-₹8.85]	10,768
04-Feb-2022	₹399.00	₹414.95	₹398.80	₹408.70	4.62% [₹18.05]	34,827
03-Feb-2022	₹394.50	₹394.50	₹387.10	₹390.65	0.93% [₹3.60]	5,289
02-Feb-2022	₹383.15	₹394.45	₹383.15	₹387.05	0.16% [₹0.60]	4,989
01-Feb-2022	₹397.00	₹400.35	₹379.80	₹386.45	-2.09% [-₹8.25]	16,327
31-Jan-2022	₹381.80	₹398.95	₹381.80	₹394.70	1.64% [₹6.35]	11,660
28-Jan-2022	₹378.95	₹399.00	₹378.00	₹388.35	3.80% [₹14.20]	15,104
27-Jan-2022	₹360.05	₹377.80	₹360.05	₹374.15	1.88% [₹6.90]	8,909
25-Jan-2022	₹363.25	₹379.95	₹360.00	₹367.25	1.10% [₹4.00]	20,477
24-Jan-2022	₹404.45	₹404.95	₹345.30	₹363.25	-8.50% [-₹33.75]	33,630
21-Jan-2022	₹411.95	₹414.80	₹389.50	₹397.00	-2.04% [-₹8.25]	31,772
20-Jan-2022	₹397.05	₹418.90	₹397.05	₹405.25	2.07% [₹8.20]	37,305
19-Jan-2022	₹403.00	₹403.00	₹390.15	₹397.05	-1.55% [-₹6.25]	17,735
18-Jan-2022	₹404.50	₹411.80	₹395.20	₹403.30	0.66% [₹2.65]	43,043
17-Jan-2022	₹398.90	₹404.80	₹395.00	₹400.65	2.69% [₹10.50]	15,554
14-Jan-2022	₹417.00	₹417.00	₹386.75	₹390.15	-4.06% [-₹16.50]	23,733
13-Jan-2022	₹404.95	₹414.90	₹395.00	₹406.65	2.81% [₹11.10]	13,734
12-Jan-2022	₹398.00	₹410.75	₹390.05	₹395.55	-0.62% [-₹2.45]	19,684
11-Jan-2022	₹404.95	₹404.95	₹395.50	₹398.00	-0.28% [-₹1.10]	11,377
10-Jan-2022	₹424.00	₹434.55	₹395.05	₹399.10	-3.55% [-₹14.70]	25,008
07-Jan-2022	₹411.85	₹419.95	₹406.00	₹413.80	2.82% [₹11.35]	16,656
06-Jan-2022	₹417.95	₹417.95	₹397.50	₹402.45	-1.84% [-₹7.55]	8,914
05-Jan-2022	₹378.00	₹428.00	₹378.00	₹410.00	4.63% [₹18.15]	29,196
04-Jan-2022	₹407.55	₹407.55	₹387.00	₹391.85	-4.81% [-₹19.80]	27,365
03-Jan-2022	₹422.00	₹439.00	₹405.00	₹411.65	-5.56% [-₹24.25]	24,940
31-Dec-2021	₹445.00	₹459.00	₹435.00	₹435.90	-0.72% [-₹3.15]	13,968
30-Dec-2021	₹436.60	₹476.00	₹434.70	₹439.05	1.36% [₹5.90]	40,291
29-Dec-2021	₹430.00	₹477.80	₹417.30	₹433.15	4.83% [₹19.95]	1,17,585
28-Dec-2021	₹344.35	₹413.20	₹344.35	₹413.20	19.99% [₹68.85]	56,160
27-Dec-2021	₹330.00	₹346.90	₹320.50	₹344.35	4.29% [₹14.15]	12,457
24-Dec-2021	₹332.60	₹332.60	₹323.45	₹330.20	0.33% [₹1.10]	7,437
23-Dec-2021	₹329.95	₹345.00	₹323.40	₹329.10	3.07% [₹9.80]	37,938
22-Dec-2021	₹319.90	₹320.00	₹313.90	₹319.30	1.61% [₹5.05]	13,417
21-Dec-2021	₹303.00	₹319.70	₹303.00	₹314.25	3.61% [₹10.95]	8,037
20-Dec-2021	₹291.00	₹307.95	₹291.00	₹303.30	-2.49% [-₹7.75]	1,99,197
17-Dec-2021	₹306.35	₹314.80	₹306.35	₹311.05	0.18% [₹0.55]	10,361
16-Dec-2021	₹316.00	₹318.85	₹306.30	₹310.50	0.44% [₹1.35]	5,019
15-Dec-2021	₹302.65	₹310.00	₹300.00	₹309.15	2.15% [₹6.50]	4,414
14-Dec-2021	₹305.60	₹305.90	₹296.45	₹302.65	-0.80% [-₹2.45]	6,707
13-Dec-2021	₹302.05	₹313.45	₹300.20	₹305.10	0.26% [₹0.80]	6,252
10-Dec-2021	₹314.45	₹314.55	₹301.55	₹304.30	-2.01% [-₹6.25]	3,838
09-Dec-2021	₹308.35	₹313.00	₹306.05	₹310.55	0.71% [₹2.20]	5,707
08-Dec-2021	₹311.00	₹315.00	₹306.65	₹308.35	0.93% [₹2.85]	10,073
07-Dec-2021	₹312.00	₹318.50	₹300.05	₹305.50	0.20% [₹0.60]	14,349
06-Dec-2021	₹286.45	₹309.00	₹286.45	₹304.90	6.44% [₹18.45]	37,902
03-Dec-2021	₹288.25	₹293.95	₹282.50	₹286.45	-0.61% [-₹1.75]	4,088
02-Dec-2021	₹282.55	₹294.95	₹282.55	₹288.20	0.80% [₹2.30]	4,673
01-Dec-2021	₹290.00	₹297.25	₹280.05	₹285.90	1.20% [₹3.40]	7,418