Dredging Corporation of India Limited [DREDGECORP]

31-Mar-2023

Open : ₹283.95

High : ₹291.55

Low : ₹280.05

Close : ₹283.00
0.14% [₹0.40]

Moving Average

Name	Value	Action
Simple Moving Average (9)	293.82	Sell
Simple Moving Average (21)	314.65	Sell
Simple Moving Average (25)	316.99	Sell
Simple Moving Average (50)	333.66	Sell
Simple Moving Average (100)	362.43	Sell
Simple Moving Average (200)	329.04	Sell

Name	Value	Action
Exponential Moving Average (9)	293.35	Sell
Exponential Moving Average (21)	308.62	Sell
Exponential Moving Average (25)	312.37	Sell
Exponential Moving Average (50)	328.63	Sell
Exponential Moving Average (100)	338.99	Sell
Exponential Moving Average (200)	338.83	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	289.32	-	-
R3	301.18	296.37	286.16	300.25	-
R2	296.37	291.97	285.11	295.90	-
R1	289.68	289.26	284.05	288.75	287.28
P	284.87	284.87	284.87	284.40	283.66
S1	278.18	280.47	281.95	277.25	275.78
S2	273.37	277.76	280.89	295.90	-
S3	266.68	273.37	279.84	265.75	-
S4	-	-	276.68	-	-

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	₹283.95	₹291.55	₹280.05	₹283.00	0.14% [₹0.40]	58,332
29-Mar-2023	₹278.00	₹286.60	₹278.00	₹282.60	1.87% [₹5.20]	89,235
28-Mar-2023	₹285.00	₹287.10	₹275.30	₹277.40	-3.16% [-₹9.05]	1,18,461
27-Mar-2023	₹293.00	₹296.95	₹284.95	₹286.45	-3.10% [-₹9.15]	41,809
24-Mar-2023	₹301.00	₹305.65	₹294.90	₹295.60	-2.75% [-₹8.35]	59,682
23-Mar-2023	₹307.95	₹312.15	₹302.35	₹303.95	-1.65% [-₹5.10]	42,245
22-Mar-2023	₹305.70	₹311.80	₹305.70	₹309.05	1.63% [₹4.95]	41,013
21-Mar-2023	₹307.70	₹307.70	₹302.20	₹304.10	0.61% [₹1.85]	38,233
20-Mar-2023	₹311.90	₹315.90	₹300.50	₹302.25	-3.09% [-₹9.65]	43,184
17-Mar-2023	₹312.70	₹317.70	₹310.85	₹311.90	0.37% [₹1.15]	32,672
16-Mar-2023	₹316.90	₹319.60	₹310.00	₹310.75	-1.96% [-₹6.20]	38,222
15-Mar-2023	₹326.70	₹329.60	₹316.10	₹316.95	-2.30% [-₹7.45]	41,266
14-Mar-2023	₹327.60	₹331.15	₹323.25	₹324.40	-0.98% [-₹3.20]	33,131
13-Mar-2023	₹340.05	₹343.70	₹326.00	₹327.60	-4.53% [-₹15.55]	46,497
10-Mar-2023	₹350.00	₹359.70	₹340.35	₹343.15	0.51% [₹1.75]	3,02,720
09-Mar-2023	₹343.10	₹348.50	₹340.20	₹341.40	-0.39% [-₹1.35]	18,067
08-Mar-2023	₹342.10	₹347.55	₹340.30	₹342.75	0.10% [₹0.35]	35,805
06-Mar-2023	₹337.70	₹346.10	₹336.95	₹342.40	1.83% [₹6.15]	70,709
03-Mar-2023	₹333.50	₹338.00	₹333.50	₹336.25	1.13% [₹3.75]	30,970
02-Mar-2023	₹332.70	₹336.65	₹330.90	₹332.50	-0.24% [-₹0.80]	18,337
01-Mar-2023	₹325.90	₹334.90	₹325.90	₹333.30	2.85% [₹9.25]	26,067
28-Feb-2023	₹328.00	₹332.70	₹320.45	₹324.05	-1.04% [-₹3.40]	23,959
27-Feb-2023	₹335.00	₹335.10	₹325.65	₹327.45	-1.99% [-₹6.65]	78,620
24-Feb-2023	₹330.50	₹339.85	₹330.50	₹334.10	0.85% [₹2.80]	47,941
23-Feb-2023	₹323.80	₹337.00	₹323.80	₹331.30	1.81% [₹5.90]	36,919
22-Feb-2023	₹332.65	₹335.70	₹323.45	₹325.40	-2.55% [-₹8.50]	31,890
21-Feb-2023	₹344.20	₹344.95	₹332.50	₹333.90	-2.99% [-₹10.30]	39,071
20-Feb-2023	₹348.75	₹349.70	₹342.00	₹344.20	-1.19% [-₹4.15]	21,342
17-Feb-2023	₹344.00	₹359.95	₹343.15	₹348.35	0.99% [₹3.40]	1,46,624
16-Feb-2023	₹343.90	₹347.50	₹342.80	₹344.95	0.72% [₹2.45]	24,888
15-Feb-2023	₹341.40	₹344.70	₹340.45	₹342.50	0.28% [₹0.95]	12,947
14-Feb-2023	₹344.70	₹345.35	₹337.00	₹341.55	-0.19% [-₹0.65]	32,975
13-Feb-2023	₹355.00	₹355.00	₹341.00	₹342.20	-4.20% [-₹15.00]	33,199
10-Feb-2023	₹351.00	₹363.40	₹341.65	₹357.20	1.16% [₹4.10]	2,24,591
09-Feb-2023	₹352.70	₹357.60	₹351.00	₹353.10	0.41% [₹1.45]	29,381
08-Feb-2023	₹352.00	₹354.65	₹348.05	₹351.65	-0.23% [-₹0.80]	25,317
07-Feb-2023	₹344.10	₹359.40	₹344.10	₹352.45	2.35% [₹8.10]	1,13,891
06-Feb-2023	₹348.70	₹349.75	₹342.10	₹344.35	-0.85% [-₹2.95]	23,415
03-Feb-2023	₹345.00	₹353.00	₹336.05	₹347.30	0.84% [₹2.90]	1,40,539
02-Feb-2023	₹348.00	₹354.00	₹340.00	₹344.40	-1.26% [-₹4.40]	39,823
01-Feb-2023	₹367.70	₹371.80	₹343.30	₹348.80	-4.41% [-₹16.10]	65,796
31-Jan-2023	₹345.70	₹366.00	₹342.30	₹364.90	5.86% [₹20.20]	67,461
30-Jan-2023	₹347.05	₹355.70	₹340.45	₹344.70	-0.56% [-₹1.95]	29,607
27-Jan-2023	₹358.70	₹359.40	₹341.30	₹346.65	-3.36% [-₹12.05]	56,463
25-Jan-2023	₹361.40	₹361.45	₹353.00	₹358.70	-0.69% [-₹2.50]	37,328
24-Jan-2023	₹364.50	₹367.25	₹361.00	₹361.20	-0.61% [-₹2.20]	29,405
23-Jan-2023	₹367.80	₹369.75	₹362.30	₹363.40	-0.47% [-₹1.70]	21,283
20-Jan-2023	₹363.50	₹369.85	₹363.10	₹365.10	0.70% [₹2.55]	39,803
19-Jan-2023	₹366.90	₹370.90	₹360.10	₹362.55	-1.68% [-₹6.20]	44,399
18-Jan-2023	₹371.05	₹372.15	₹367.35	₹368.75	-0.62% [-₹2.30]	26,271
17-Jan-2023	₹367.95	₹376.70	₹367.55	₹371.05	1.37% [₹5.00]	80,831
16-Jan-2023	₹367.05	₹371.80	₹365.00	₹366.05	-0.27% [-₹1.00]	33,617
13-Jan-2023	₹366.05	₹370.80	₹364.90	₹367.05	0.48% [₹1.75]	59,217
12-Jan-2023	₹366.20	₹375.60	₹363.80	₹365.30	0.12% [₹0.45]	90,093
11-Jan-2023	₹364.45	₹369.35	₹361.05	₹364.85	0.57% [₹2.05]	46,333
10-Jan-2023	₹369.60	₹371.00	₹361.65	₹362.80	-1.84% [-₹6.80]	35,586
09-Jan-2023	₹370.20	₹375.05	₹365.05	₹369.60	0.42% [₹1.55]	43,264
06-Jan-2023	₹375.40	₹378.00	₹365.40	₹368.05	-1.77% [-₹6.65]	49,404
05-Jan-2023	₹378.00	₹381.65	₹370.55	₹374.70	-0.81% [-₹3.05]	46,694
04-Jan-2023	₹389.05	₹390.30	₹376.30	₹377.75	-2.90% [-₹11.30]	49,458
03-Jan-2023	₹387.45	₹395.60	₹386.35	₹389.05	0.41% [₹1.60]	79,426
02-Jan-2023	₹388.10	₹391.90	₹382.55	₹387.45	-0.17% [-₹0.65]	75,466
30-Dec-2022	₹373.05	₹394.70	₹373.05	₹388.10	3.84% [₹14.35]	2,24,880
29-Dec-2022	₹361.70	₹376.00	₹357.45	₹373.75	2.86% [₹10.40]	1,25,467
28-Dec-2022	₹360.00	₹369.50	₹355.20	₹363.35	0.08% [₹0.30]	91,545
27-Dec-2022	₹343.45	₹366.00	₹343.40	₹363.05	6.67% [₹22.70]	2,69,453
26-Dec-2022	₹327.00	₹344.45	₹326.40	₹340.35	4.11% [₹13.45]	1,11,226
23-Dec-2022	₹349.95	₹351.45	₹323.65	₹326.90	-7.58% [-₹26.80]	1,13,157
22-Dec-2022	₹370.90	₹373.35	₹348.65	₹353.70	-4.22% [-₹15.60]	1,74,935
21-Dec-2022	₹391.00	₹395.10	₹366.55	₹369.30	-5.06% [-₹19.70]	1,72,841
20-Dec-2022	₹391.40	₹396.35	₹384.00	₹389.00	-0.95% [-₹3.75]	1,12,828
19-Dec-2022	₹399.00	₹403.00	₹390.80	₹392.75	-1.31% [-₹5.20]	1,44,845
16-Dec-2022	₹407.20	₹415.05	₹396.00	₹397.95	-3.32% [-₹13.65]	1,46,803
15-Dec-2022	₹414.45	₹421.10	₹409.00	₹411.60	-0.56% [-₹2.30]	1,64,804
14-Dec-2022	₹422.35	₹424.85	₹408.00	₹413.90	-0.86% [-₹3.60]	3,33,826
13-Dec-2022	₹406.50	₹424.90	₹395.60	₹417.50	3.14% [₹12.70]	6,54,299
12-Dec-2022	₹402.50	₹411.95	₹399.80	₹404.80	0.57% [₹2.30]	1,17,245
09-Dec-2022	₹419.95	₹421.65	₹395.50	₹402.50	-3.83% [-₹16.05]	1,90,532
08-Dec-2022	₹408.60	₹422.70	₹405.75	₹418.55	2.80% [₹11.40]	3,36,985
07-Dec-2022	₹418.00	₹419.95	₹405.25	₹407.15	-2.32% [-₹9.65]	1,36,206
06-Dec-2022	₹428.00	₹431.95	₹414.80	₹416.80	-2.95% [-₹12.65]	1,48,649
05-Dec-2022	₹422.60	₹436.25	₹422.10	₹429.45	2.21% [₹9.30]	2,87,639
02-Dec-2022	₹422.20	₹426.70	₹418.45	₹420.15	-0.12% [-₹0.50]	2,09,400
01-Dec-2022	₹434.80	₹438.30	₹415.00	₹420.65	-2.64% [-₹11.40]	2,68,116
30-Nov-2022	₹437.10	₹443.65	₹430.55	₹432.05	-1.30% [-₹5.70]	3,08,348
29-Nov-2022	₹445.00	₹456.45	₹432.00	₹437.75	-1.44% [-₹6.40]	7,92,104
28-Nov-2022	₹434.00	₹448.90	₹428.65	₹444.15	2.98% [₹12.85]	7,56,276
25-Nov-2022	₹418.00	₹443.80	₹416.35	₹431.30	3.82% [₹15.85]	10,86,273
24-Nov-2022	₹426.95	₹429.45	₹410.30	₹415.45	-2.57% [-₹10.95]	3,23,176
23-Nov-2022	₹417.00	₹433.45	₹415.85	₹426.40	2.55% [₹10.60]	8,69,543
22-Nov-2022	₹411.90	₹425.50	₹405.80	₹415.80	1.27% [₹5.20]	3,99,282
21-Nov-2022	₹408.10	₹417.95	₹405.10	₹410.60	0.04% [₹0.15]	3,00,061
18-Nov-2022	₹417.40	₹431.90	₹406.35	₹410.45	-1.05% [-₹4.35]	9,32,266
17-Nov-2022	₹387.30	₹419.70	₹386.50	₹414.80	6.35% [₹24.75]	7,51,650
14-Nov-2022	₹368.05	₹424.70	₹368.00	₹406.15	10.59% [₹38.90]	28,49,589
11-Nov-2022	₹364.00	₹377.00	₹362.90	₹367.25	3.86% [₹13.65]	3,06,622
10-Nov-2022	₹357.90	₹359.45	₹350.40	₹353.60	-1.50% [-₹5.40]	95,926
09-Nov-2022	₹371.70	₹373.65	₹357.50	₹359.00	-3.16% [-₹11.70]	1,58,151
07-Nov-2022	₹383.00	₹384.45	₹368.55	₹370.70	-2.34% [-₹8.90]	2,18,731
04-Nov-2022	₹364.00	₹399.30	₹363.95	₹379.60	4.79% [₹17.35]	12,07,404
03-Nov-2022	₹342.00	₹368.00	₹341.95	₹362.25	5.78% [₹19.80]	4,62,182
31-Oct-2022	₹343.80	₹351.60	₹338.05	₹340.45	-0.18% [-₹0.60]	69,712
27-Oct-2022	₹348.25	₹356.45	₹343.20	₹346.25	-0.10% [-₹0.35]	1,08,632
25-Oct-2022	₹351.00	₹355.70	₹343.35	₹346.60	-0.84% [-₹2.95]	62,454
24-Oct-2022	₹347.90	₹353.95	₹345.50	₹349.55	0.78% [₹2.70]	37,102
20-Oct-2022	₹358.00	₹368.35	₹358.00	₹361.15	-0.08% [-₹0.30]	1,05,076
19-Oct-2022	₹361.00	₹371.30	₹358.10	₹361.45	0.70% [₹2.50]	2,48,710
18-Oct-2022	₹351.00	₹375.90	₹351.00	₹358.95	2.88% [₹10.05]	5,79,299
17-Oct-2022	₹348.00	₹362.40	₹345.70	₹348.90	-0.99% [-₹3.50]	1,96,166
14-Oct-2022	₹364.00	₹372.90	₹348.00	₹352.40	-0.10% [-₹0.35]	8,68,124
13-Oct-2022	₹320.70	₹362.35	₹316.00	₹352.75	10.41% [₹33.25]	9,40,066
12-Oct-2022	₹322.20	₹331.90	₹313.55	₹319.50	-0.82% [-₹2.65]	1,21,149
11-Oct-2022	₹330.95	₹337.60	₹320.10	₹322.15	-2.61% [-₹8.65]	88,787
10-Oct-2022	₹341.00	₹349.00	₹329.00	₹330.80	-4.39% [-₹15.20]	3,31,769
07-Oct-2022	₹303.00	₹357.00	₹302.15	₹346.00	13.39% [₹40.85]	10,68,902
06-Oct-2022	₹295.80	₹309.50	₹293.85	₹305.15	3.93% [₹11.55]	1,21,392
04-Oct-2022	₹293.95	₹295.95	₹292.65	₹293.60	1.10% [₹3.20]	19,703
03-Oct-2022	₹288.45	₹299.00	₹288.45	₹290.40	-0.33% [-₹0.95]	39,993
30-Sep-2022	₹291.50	₹294.90	₹288.05	₹291.35	0.97% [₹2.80]	29,532
29-Sep-2022	₹289.00	₹294.70	₹286.10	₹288.55	0.77% [₹2.20]	27,033
28-Sep-2022	₹288.75	₹293.85	₹284.90	₹286.35	-1.16% [-₹3.35]	26,846
26-Sep-2022	₹293.80	₹297.85	₹286.40	₹288.80	-3.59% [-₹10.75]	31,698
23-Sep-2022	₹308.85	₹309.40	₹298.10	₹299.55	-2.82% [-₹8.70]	30,325
22-Sep-2022	₹310.90	₹315.40	₹307.00	₹308.25	-1.22% [-₹3.80]	29,245
21-Sep-2022	₹319.40	₹322.15	₹310.10	₹312.05	-2.22% [-₹7.10]	39,447
20-Sep-2022	₹322.00	₹326.95	₹318.00	₹319.15	-0.23% [-₹0.75]	53,448
19-Sep-2022	₹321.65	₹328.15	₹316.65	₹319.90	0.05% [₹0.15]	95,321
16-Sep-2022	₹317.85	₹343.60	₹312.00	₹319.75	0.08% [₹0.25]	3,99,239
15-Sep-2022	₹316.40	₹324.00	₹315.50	₹319.50	1.65% [₹5.20]	83,259
14-Sep-2022	₹310.15	₹320.70	₹306.15	₹314.30	0.19% [₹0.60]	72,131
13-Sep-2022	₹315.40	₹320.00	₹312.90	₹313.70	0.27% [₹0.85]	44,223
12-Sep-2022	₹312.55	₹318.00	₹312.00	₹312.85	0.40% [₹1.25]	42,913
09-Sep-2022	₹323.20	₹323.60	₹310.65	₹311.60	-2.82% [-₹9.05]	57,837
08-Sep-2022	₹319.00	₹328.35	₹317.80	₹320.65	0.85% [₹2.70]	1,38,304
07-Sep-2022	₹303.05	₹321.00	₹303.05	₹317.95	4.14% [₹12.65]	2,47,322
06-Sep-2022	₹305.00	₹309.10	₹299.45	₹305.30	0.20% [₹0.60]	68,818
05-Sep-2022	₹310.00	₹312.15	₹303.05	₹304.70	-1.01% [-₹3.10]	56,693
02-Sep-2022	₹310.00	₹317.95	₹306.65	₹307.80	0.05% [₹0.15]	1,43,585
01-Sep-2022	₹287.70	₹316.40	₹287.55	₹307.65	5.81% [₹16.90]	6,94,401
30-Aug-2022	₹289.10	₹294.40	₹289.10	₹290.75	1.43% [₹4.10]	58,023
29-Aug-2022	₹278.35	₹295.00	₹278.35	₹286.65	-0.57% [-₹1.65]	1,07,017
26-Aug-2022	₹285.90	₹294.45	₹285.00	₹288.30	1.37% [₹3.90]	97,375
25-Aug-2022	₹280.05	₹288.00	₹280.05	₹284.40	1.44% [₹4.05]	55,722
24-Aug-2022	₹278.70	₹283.50	₹276.40	₹280.35	0.97% [₹2.70]	32,890
23-Aug-2022	₹277.00	₹282.45	₹276.00	₹277.65	-0.41% [-₹1.15]	50,714
22-Aug-2022	₹280.00	₹293.85	₹276.50	₹278.80	-0.87% [-₹2.45]	93,160
19-Aug-2022	₹284.75	₹288.95	₹280.30	₹281.25	-0.83% [-₹2.35]	39,054
18-Aug-2022	₹283.70	₹291.00	₹282.80	₹283.60	0.00% [₹0.00]	78,954
17-Aug-2022	₹282.60	₹285.70	₹281.90	₹283.60	0.80% [₹2.25]	35,422
16-Aug-2022	₹281.00	₹287.85	₹280.00	₹281.35	0.16% [₹0.45]	42,784
12-Aug-2022	₹284.50	₹287.00	₹280.05	₹280.90	-2.48% [-₹7.15]	34,662
11-Aug-2022	₹285.00	₹293.55	₹277.35	₹288.05	3.19% [₹8.90]	89,955
10-Aug-2022	₹283.95	₹289.70	₹278.00	₹279.15	-0.57% [-₹1.60]	64,347
05-Aug-2022	₹281.50	₹284.45	₹278.10	₹279.15	-0.04% [-₹0.10]	23,490
04-Aug-2022	₹281.60	₹285.70	₹275.95	₹279.25	-0.83% [-₹2.35]	41,156
03-Aug-2022	₹289.00	₹290.70	₹280.00	₹281.60	-2.12% [-₹6.10]	59,135
02-Aug-2022	₹278.50	₹291.75	₹278.50	₹287.70	2.64% [₹7.40]	87,319
01-Aug-2022	₹276.10	₹283.70	₹274.05	₹280.30	1.56% [₹4.30]	40,753
29-Jul-2022	₹270.40	₹282.00	₹269.70	₹276.00	2.87% [₹7.70]	70,031
28-Jul-2022	₹269.40	₹272.50	₹267.25	₹268.30	0.32% [₹0.85]	19,390
27-Jul-2022	₹270.45	₹272.00	₹265.00	₹267.45	-1.00% [-₹2.70]	34,070
26-Jul-2022	₹276.75	₹279.00	₹269.05	₹270.15	-1.60% [-₹4.40]	23,697
25-Jul-2022	₹274.00	₹276.00	₹271.90	₹274.55	0.27% [₹0.75]	14,162
22-Jul-2022	₹276.70	₹278.40	₹272.70	₹273.80	-0.49% [-₹1.35]	24,833
21-Jul-2022	₹276.90	₹282.45	₹274.00	₹275.15	0.00% [₹0.00]	34,965
20-Jul-2022	₹275.35	₹280.45	₹273.65	₹275.15	0.73% [₹2.00]	31,622
19-Jul-2022	₹268.00	₹276.30	₹266.70	₹273.15	0.50% [₹1.35]	43,932
18-Jul-2022	₹266.70	₹275.00	₹266.00	₹271.80	2.88% [₹7.60]	28,860
15-Jul-2022	₹266.90	₹268.30	₹262.20	₹264.20	-0.21% [-₹0.55]	13,661
14-Jul-2022	₹266.10	₹273.75	₹262.50	₹264.75	-2.32% [-₹6.30]	48,650
13-Jul-2022	₹271.00	₹275.40	₹270.00	₹271.05	-0.35% [-₹0.95]	15,290
12-Jul-2022	₹269.05	₹280.45	₹269.05	₹272.00	0.15% [₹0.40]	33,755
11-Jul-2022	₹266.50	₹273.10	₹260.50	₹271.60	0.89% [₹2.40]	36,870
08-Jul-2022	₹270.30	₹270.55	₹267.85	₹269.20	0.30% [₹0.80]	15,302
07-Jul-2022	₹264.90	₹272.65	₹264.00	₹268.40	2.09% [₹5.50]	34,859
06-Jul-2022	₹262.60	₹263.85	₹259.25	₹262.90	0.40% [₹1.05]	14,463
05-Jul-2022	₹263.90	₹271.00	₹260.25	₹261.85	-0.19% [-₹0.50]	55,139
04-Jul-2022	₹260.70	₹264.55	₹258.25	₹262.35	1.12% [₹2.90]	22,438
01-Jul-2022	₹262.95	₹263.40	₹258.00	₹259.45	-0.86% [-₹2.25]	25,559
30-Jun-2022	₹267.50	₹270.70	₹260.15	₹261.70	-1.73% [-₹4.60]	21,194
29-Jun-2022	₹265.40	₹272.75	₹263.15	₹266.30	-0.24% [-₹0.65]	67,291
28-Jun-2022	₹268.00	₹271.60	₹265.00	₹266.95	-0.71% [-₹1.90]	37,871
27-Jun-2022	₹273.00	₹276.90	₹265.10	₹268.85	-0.17% [-₹0.45]	1,13,899
24-Jun-2022	₹255.00	₹274.50	₹252.85	₹269.30	7.35% [₹18.45]	1,05,073
22-Jun-2022	₹266.00	₹266.70	₹255.00	₹257.20	-2.82% [-₹7.45]	27,174
21-Jun-2022	₹258.00	₹272.80	₹252.15	₹264.65	3.87% [₹9.85]	68,160
20-Jun-2022	₹274.20	₹276.40	₹252.00	₹254.80	-7.19% [-₹19.75]	48,999
17-Jun-2022	₹289.90	₹289.90	₹271.65	₹274.55	-4.57% [-₹13.15]	87,963
16-Jun-2022	₹288.95	₹299.95	₹285.10	₹287.70	0.52% [₹1.50]	2,22,822
15-Jun-2022	₹290.90	₹294.15	₹283.20	₹286.20	-0.83% [-₹2.40]	25,635
14-Jun-2022	₹292.00	₹294.80	₹287.05	₹288.60	-1.28% [-₹3.75]	16,305
13-Jun-2022	₹296.80	₹297.95	₹290.00	₹292.35	-2.66% [-₹8.00]	26,317
10-Jun-2022	₹301.25	₹304.40	₹299.10	₹300.35	-0.83% [-₹2.50]	16,817
09-Jun-2022	₹301.30	₹305.50	₹300.70	₹302.85	0.43% [₹1.30]	18,872
08-Jun-2022	₹304.65	₹309.60	₹299.50	₹301.55	-0.23% [-₹0.70]	36,827
07-Jun-2022	₹306.10	₹312.20	₹301.00	₹302.25	-1.55% [-₹4.75]	52,859
06-Jun-2022	₹308.00	₹311.85	₹306.00	₹307.00	-0.78% [-₹2.40]	21,068
03-Jun-2022	₹311.55	₹319.00	₹308.30	₹309.40	0.26% [₹0.80]	84,354
02-Jun-2022	₹309.40	₹312.95	₹306.55	₹308.60	-0.24% [-₹0.75]	22,472
01-Jun-2022	₹305.00	₹318.20	₹305.00	₹309.35	1.89% [₹5.75]	99,174
31-May-2022	₹306.00	₹309.40	₹302.00	₹303.60	0.16% [₹0.50]	39,306
30-May-2022	₹297.90	₹305.25	₹297.00	₹303.10	3.48% [₹10.20]	48,141
27-May-2022	₹298.80	₹300.30	₹290.85	₹292.90	-0.41% [-₹1.20]	24,950
26-May-2022	₹294.05	₹296.35	₹283.35	₹294.10	0.41% [₹1.20]	37,297
25-May-2022	₹303.00	₹305.80	₹290.25	₹292.90	-3.03% [-₹9.15]	18,728
24-May-2022	₹310.05	₹311.65	₹301.15	₹302.05	-1.84% [-₹5.65]	16,021
23-May-2022	₹316.40	₹316.55	₹306.00	₹307.70	-1.47% [-₹4.60]	24,164
20-May-2022	₹304.95	₹316.20	₹301.85	₹312.30	5.17% [₹15.35]	1,19,595
19-May-2022	₹302.10	₹305.00	₹295.05	₹296.95	-3.84% [-₹11.85]	25,374
18-May-2022	₹310.10	₹314.05	₹306.30	₹308.80	0.02% [₹0.05]	27,655
17-May-2022	₹302.05	₹310.10	₹296.50	₹308.75	3.17% [₹9.50]	40,443
16-May-2022	₹305.00	₹305.00	₹295.60	₹299.25	2.41% [₹7.05]	29,219
13-May-2022	₹291.00	₹299.50	₹288.00	₹292.20	1.41% [₹4.05]	44,921
12-May-2022	₹302.90	₹304.40	₹283.25	₹288.15	-5.54% [-₹16.90]	56,641
11-May-2022	₹313.00	₹316.55	₹300.70	₹305.05	-2.59% [-₹8.10]	33,669
10-May-2022	₹318.40	₹326.40	₹310.00	₹313.15	-1.66% [-₹5.30]	20,525
09-May-2022	₹321.00	₹323.30	₹315.90	₹318.45	-2.06% [-₹6.70]	23,189
06-May-2022	₹327.00	₹329.90	₹321.65	₹325.15	-1.96% [-₹6.50]	28,269
05-May-2022	₹330.00	₹338.05	₹329.95	₹331.65	0.23% [₹0.75]	38,289
04-May-2022	₹346.40	₹348.00	₹328.05	₹330.90	-4.47% [-₹15.50]	45,995
02-May-2022	₹348.95	₹349.05	₹342.00	₹346.40	-0.22% [-₹0.75]	25,796
29-Apr-2022	₹353.95	₹358.90	₹345.90	₹347.15	-1.92% [-₹6.80]	55,648
28-Apr-2022	₹360.00	₹360.65	₹352.90	₹353.95	-1.34% [-₹4.80]	31,196
27-Apr-2022	₹352.00	₹360.80	₹348.90	₹358.75	0.76% [₹2.70]	52,808
26-Apr-2022	₹359.90	₹362.60	₹354.85	₹356.05	-0.28% [-₹1.00]	32,030
25-Apr-2022	₹360.90	₹367.00	₹355.50	₹357.05	-0.83% [-₹3.00]	1,05,816
22-Apr-2022	₹352.60	₹374.00	₹350.45	₹360.05	1.31% [₹4.65]	1,76,825
21-Apr-2022	₹354.75	₹362.20	₹353.00	₹355.40	0.82% [₹2.90]	56,507
20-Apr-2022	₹355.90	₹357.70	₹351.00	₹352.50	-0.58% [-₹2.05]	62,465
19-Apr-2022	₹355.00	₹369.00	₹346.30	₹354.55	0.01% [₹0.05]	1,61,940
18-Apr-2022	₹350.10	₹363.15	₹345.95	₹354.50	-0.10% [-₹0.35]	95,643
13-Apr-2022	₹360.00	₹363.45	₹353.50	₹354.85	-1.47% [-₹5.30]	50,076
12-Apr-2022	₹360.10	₹370.90	₹352.65	₹360.15	-0.15% [-₹0.55]	2,19,676
11-Apr-2022	₹342.10	₹375.00	₹342.10	₹360.70	4.70% [₹16.20]	2,64,832
08-Apr-2022	₹339.30	₹348.70	₹336.10	₹344.50	2.32% [₹7.80]	83,468
07-Apr-2022	₹343.90	₹349.80	₹335.15	₹336.70	-1.85% [-₹6.35]	67,797
06-Apr-2022	₹337.90	₹349.00	₹336.00	₹343.05	0.93% [₹3.15]	1,37,678
05-Apr-2022	₹332.90	₹347.85	₹330.85	₹339.90	2.70% [₹8.95]	1,88,191
04-Apr-2022	₹322.50	₹333.60	₹322.50	₹330.95	3.39% [₹10.85]	1,07,048
01-Apr-2022	₹314.70	₹322.35	₹314.70	₹320.10	1.81% [₹5.70]	50,126
31-Mar-2022	₹315.35	₹321.50	₹312.90	₹314.40	-0.25% [-₹0.80]	61,980
30-Mar-2022	₹316.00	₹324.00	₹314.55	₹315.20	0.21% [₹0.65]	73,332
29-Mar-2022	₹315.00	₹321.10	₹313.40	₹314.55	0.50% [₹1.55]	63,547
28-Mar-2022	₹320.90	₹322.20	₹312.10	₹313.00	-2.10% [-₹6.70]	51,787
25-Mar-2022	₹321.05	₹327.75	₹319.00	₹319.70	-0.23% [-₹0.75]	60,544
24-Mar-2022	₹319.00	₹324.30	₹319.00	₹320.45	-0.67% [-₹2.15]	36,877
23-Mar-2022	₹322.50	₹328.35	₹321.05	₹322.60	0.77% [₹2.45]	72,550
22-Mar-2022	₹324.00	₹324.00	₹317.85	₹320.15	-0.26% [-₹0.85]	41,844
21-Mar-2022	₹331.00	₹333.00	₹320.60	₹321.00	-2.03% [-₹6.65]	49,143
17-Mar-2022	₹333.00	₹334.80	₹325.90	₹327.65	-0.95% [-₹3.15]	53,229
16-Mar-2022	₹329.00	₹336.85	₹327.00	₹330.80	4.32% [₹13.70]	2,27,492
15-Mar-2022	₹320.50	₹326.95	₹316.00	₹317.10	-0.53% [-₹1.70]	59,218
14-Mar-2022	₹324.25	₹325.10	₹316.65	₹318.80	-1.07% [-₹3.45]	68,483
11-Mar-2022	₹322.50	₹329.90	₹321.50	₹322.25	-0.71% [-₹2.30]	45,921
10-Mar-2022	₹331.00	₹334.70	₹322.20	₹324.55	0.02% [₹0.05]	44,524
09-Mar-2022	₹325.00	₹328.00	₹320.60	₹324.50	1.82% [₹5.80]	50,105
08-Mar-2022	₹311.00	₹321.25	₹311.00	₹318.70	2.54% [₹7.90]	46,955
04-Mar-2022	₹320.10	₹324.95	₹317.55	₹319.35	-1.77% [-₹5.75]	43,613
03-Mar-2022	₹319.95	₹334.40	₹319.95	₹325.10	2.06% [₹6.55]	1,56,938
02-Mar-2022	₹310.00	₹323.05	₹310.00	₹318.55	1.06% [₹3.35]	50,301
28-Feb-2022	₹309.70	₹317.70	₹307.55	₹315.20	1.78% [₹5.50]	82,893
25-Feb-2022	₹305.05	₹315.35	₹304.85	₹309.70	3.68% [₹11.00]	71,029
24-Feb-2022	₹312.65	₹318.50	₹295.00	₹298.70	-7.91% [-₹25.65]	1,07,445
23-Feb-2022	₹320.00	₹329.50	₹320.00	₹324.35	1.58% [₹5.05]	42,810
22-Feb-2022	₹319.50	₹323.65	₹316.70	₹319.30	-1.72% [-₹5.60]	48,212
21-Feb-2022	₹335.00	₹338.85	₹322.10	₹324.90	-4.10% [-₹13.90]	63,001
18-Feb-2022	₹338.05	₹345.05	₹337.45	₹338.80	-0.26% [-₹0.90]	89,931
17-Feb-2022	₹343.60	₹350.00	₹337.45	₹339.70	-0.93% [-₹3.20]	69,364
16-Feb-2022	₹354.95	₹354.95	₹340.10	₹342.90	-1.90% [-₹6.65]	1,35,053
15-Feb-2022	₹344.80	₹384.00	₹337.90	₹349.55	7.69% [₹24.95]	13,58,908
14-Feb-2022	₹334.50	₹336.95	₹322.00	₹324.60	-4.08% [-₹13.80]	53,044
11-Feb-2022	₹348.00	₹349.85	₹337.00	₹338.40	-3.53% [-₹12.40]	1,02,125
10-Feb-2022	₹352.20	₹358.45	₹349.10	₹350.80	-0.51% [-₹1.80]	73,579
09-Feb-2022	₹356.80	₹358.50	₹350.50	₹352.60	-0.45% [-₹1.60]	64,856
08-Feb-2022	₹359.80	₹366.00	₹347.80	₹354.20	-1.42% [-₹5.10]	2,82,898
07-Feb-2022	₹368.00	₹371.35	₹356.90	₹359.30	-2.38% [-₹8.75]	1,12,876
04-Feb-2022	₹375.80	₹379.45	₹367.00	₹368.05	-1.55% [-₹5.80]	2,95,146
03-Feb-2022	₹383.80	₹384.60	₹372.45	₹373.85	-2.98% [-₹11.50]	3,16,206
02-Feb-2022	₹340.00	₹397.60	₹340.00	₹385.35	14.30% [₹48.20]	26,87,114
01-Feb-2022	₹324.00	₹340.15	₹320.15	₹337.15	4.51% [₹14.55]	2,45,716
31-Jan-2022	₹319.90	₹331.70	₹317.00	₹322.60	1.69% [₹5.35]	1,02,163
28-Jan-2022	₹315.20	₹324.05	₹315.20	₹317.25	1.49% [₹4.65]	52,991
27-Jan-2022	₹312.70	₹318.80	₹310.75	₹312.60	-0.30% [-₹0.95]	56,197
25-Jan-2022	₹314.85	₹319.80	₹306.95	₹313.55	-0.14% [-₹0.45]	52,618
24-Jan-2022	₹323.80	₹325.45	₹307.95	₹314.00	-3.03% [-₹9.80]	75,093
21-Jan-2022	₹330.80	₹335.45	₹321.65	₹323.80	-2.53% [-₹8.40]	76,358
20-Jan-2022	₹331.60	₹337.55	₹331.30	₹332.20	-0.29% [-₹0.95]	47,999
19-Jan-2022	₹335.00	₹337.05	₹330.30	₹333.15	-0.66% [-₹2.20]	55,184
18-Jan-2022	₹340.20	₹345.00	₹334.00	₹335.35	-1.00% [-₹3.40]	1,20,396
17-Jan-2022	₹335.05	₹343.45	₹335.05	₹338.75	1.29% [₹4.30]	1,27,264
14-Jan-2022	₹336.00	₹341.40	₹333.00	₹334.45	-1.36% [-₹4.60]	46,703
13-Jan-2022	₹338.90	₹343.80	₹335.00	₹339.05	0.83% [₹2.80]	1,20,994
12-Jan-2022	₹331.05	₹341.50	₹330.00	₹336.25	1.97% [₹6.50]	2,51,100
11-Jan-2022	₹325.55	₹334.00	₹325.55	₹329.75	0.58% [₹1.90]	69,376
10-Jan-2022	₹324.60	₹333.30	₹324.60	₹327.85	0.72% [₹2.35]	77,698
07-Jan-2022	₹327.00	₹330.30	₹324.00	₹325.50	-0.11% [-₹0.35]	34,786
06-Jan-2022	₹328.00	₹329.95	₹325.00	₹325.85	-1.47% [-₹4.85]	34,095
05-Jan-2022	₹328.00	₹337.95	₹326.40	₹330.70	1.24% [₹4.05]	1,47,056
04-Jan-2022	₹326.35	₹331.60	₹321.55	₹326.65	1.73% [₹5.55]	95,513
03-Jan-2022	₹316.20	₹326.70	₹314.90	₹321.10	1.65% [₹5.20]	1,43,382
31-Dec-2021	₹317.20	₹319.70	₹314.10	₹315.90	-0.09% [-₹0.30]	43,745
30-Dec-2021	₹314.20	₹319.00	₹314.15	₹316.20	0.33% [₹1.05]	31,094
29-Dec-2021	₹320.00	₹321.55	₹314.00	₹315.15	-0.76% [-₹2.40]	35,534
28-Dec-2021	₹316.60	₹322.70	₹316.50	₹317.55	0.67% [₹2.10]	33,871
27-Dec-2021	₹318.50	₹319.50	₹313.80	₹315.45	-0.85% [-₹2.70]	43,395
24-Dec-2021	₹324.50	₹331.00	₹316.65	₹318.15	-1.39% [-₹4.50]	1,46,201
23-Dec-2021	₹312.90	₹334.40	₹312.50	₹322.65	3.80% [₹11.80]	3,36,931
22-Dec-2021	₹305.40	₹313.70	₹305.05	₹310.85	2.35% [₹7.15]	44,088
21-Dec-2021	₹303.30	₹310.00	₹301.65	₹303.70	0.70% [₹2.10]	24,831
20-Dec-2021	₹312.00	₹312.00	₹300.00	₹301.60	-4.16% [-₹13.10]	37,831
17-Dec-2021	₹323.45	₹323.55	₹314.00	₹314.70	-2.40% [-₹7.75]	36,766
16-Dec-2021	₹325.20	₹329.40	₹321.35	₹322.45	-1.45% [-₹4.75]	28,379
15-Dec-2021	₹328.50	₹332.80	₹325.75	₹327.20	-0.34% [-₹1.10]	45,164
14-Dec-2021	₹328.20	₹332.55	₹327.15	₹328.30	-0.70% [-₹2.30]	27,831
13-Dec-2021	₹329.90	₹339.00	₹329.65	₹330.60	0.21% [₹0.70]	55,386
10-Dec-2021	₹328.40	₹333.80	₹327.30	₹329.90	0.41% [₹1.35]	43,649
09-Dec-2021	₹327.50	₹333.90	₹324.95	₹328.55	0.84% [₹2.75]	49,665
08-Dec-2021	₹323.10	₹329.35	₹323.10	₹325.80	1.35% [₹4.35]	43,354
07-Dec-2021	₹322.00	₹329.70	₹319.20	₹321.45	0.52% [₹1.65]	57,239
06-Dec-2021	₹328.70	₹331.30	₹317.40	₹319.80	-0.16% [-₹0.50]	89,670
03-Dec-2021	₹320.65	₹328.40	₹318.20	₹320.30	-0.59% [-₹1.90]	34,800
02-Dec-2021	₹315.00	₹324.60	₹314.95	₹322.20	2.46% [₹7.75]	34,196
01-Dec-2021	₹318.00	₹320.85	₹312.35	₹314.45	-0.32% [-₹1.00]	24,497