Dwarikesh Sugar Industries Limited [DWARKESH]

31-Mar-2023

Open : ₹85.90

High : ₹87.50

Low : ₹85.05

Close : ₹85.35
1.67% [₹1.40]

Moving Average

Name	Value	Action
Simple Moving Average (9)	83.87	Buy
Simple Moving Average (21)	86.39	Sell
Simple Moving Average (25)	86.11	Sell
Simple Moving Average (50)	89.25	Sell
Simple Moving Average (100)	93.66	Sell
Simple Moving Average (200)	98.49	Sell

Name	Value	Action
Exponential Moving Average (9)	84.35	Buy
Exponential Moving Average (21)	85.91	Sell
Exponential Moving Average (25)	86.39	Sell
Exponential Moving Average (50)	89.04	Sell
Exponential Moving Average (100)	92.56	Sell
Exponential Moving Average (200)	95.93	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	86.70	-	-
R3	89.33	88.42	86.02	89.03	-
R2	88.42	87.48	85.80	88.26	-
R1	86.88	86.90	85.57	86.58	86.43
P	85.97	85.97	85.97	85.81	85.74
S1	84.43	85.03	85.13	84.13	83.98
S2	83.52	84.45	84.90	88.26	-
S3	81.98	83.52	84.68	81.67	-
S4	-	-	84.00	-	-

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	₹85.90	₹87.50	₹85.05	₹85.35	1.67% [₹1.40]	15,19,433
29-Mar-2023	₹80.85	₹84.45	₹80.80	₹83.95	4.42% [₹3.55]	14,40,311
28-Mar-2023	₹81.50	₹81.80	₹79.85	₹80.40	-1.41% [-₹1.15]	7,83,332
27-Mar-2023	₹84.60	₹84.60	₹81.05	₹81.55	-2.63% [-₹2.20]	6,54,389
24-Mar-2023	₹85.80	₹86.25	₹83.20	₹83.75	-2.22% [-₹1.90]	5,39,873
23-Mar-2023	₹86.10	₹87.80	₹85.40	₹85.65	-0.06% [-₹0.05]	9,11,023
22-Mar-2023	₹84.85	₹86.70	₹84.55	₹85.70	1.60% [₹1.35]	5,82,805
21-Mar-2023	₹85.60	₹86.60	₹83.50	₹84.35	0.30% [₹0.25]	8,92,106
20-Mar-2023	₹75.00	₹86.55	₹75.00	₹84.10	-4.21% [-₹3.70]	13,38,315
17-Mar-2023	₹89.00	₹89.60	₹86.90	₹87.80	-0.73% [-₹0.65]	5,92,355
16-Mar-2023	₹87.90	₹89.75	₹86.35	₹88.45	0.51% [₹0.45]	10,32,162
15-Mar-2023	₹89.50	₹90.05	₹87.00	₹88.00	-0.51% [-₹0.45]	4,70,435
14-Mar-2023	₹89.90	₹91.30	₹87.00	₹88.45	-0.73% [-₹0.65]	9,65,113
13-Mar-2023	₹92.65	₹93.25	₹88.50	₹89.10	-3.41% [-₹3.15]	9,56,750
10-Mar-2023	₹91.50	₹94.80	₹90.30	₹92.25	0.65% [₹0.60]	23,96,805
09-Mar-2023	₹94.20	₹94.50	₹90.00	₹91.65	-2.03% [-₹1.90]	15,30,483
08-Mar-2023	₹87.50	₹97.35	₹87.20	₹93.55	6.67% [₹5.85]	84,54,578
06-Mar-2023	₹85.65	₹88.70	₹85.40	₹87.70	3.18% [₹2.70]	8,59,474
03-Mar-2023	₹85.05	₹86.20	₹84.70	₹85.00	0.47% [₹0.40]	4,65,590
02-Mar-2023	₹82.90	₹86.40	₹82.70	₹84.60	2.24% [₹1.85]	9,65,918
01-Mar-2023	₹82.60	₹83.50	₹82.25	₹82.75	0.55% [₹0.45]	7,78,685
28-Feb-2023	₹85.00	₹85.15	₹81.70	₹82.30	-1.67% [-₹1.40]	7,44,431
27-Feb-2023	₹87.20	₹87.25	₹83.15	₹83.70	-4.07% [-₹3.55]	5,38,378
24-Feb-2023	₹85.65	₹89.50	₹85.60	₹87.25	2.17% [₹1.85]	8,11,613
23-Feb-2023	₹88.00	₹88.55	₹84.40	₹85.40	-2.95% [-₹2.60]	11,42,011
22-Feb-2023	₹90.00	₹90.25	₹87.55	₹88.00	-2.44% [-₹2.20]	5,05,080
21-Feb-2023	₹90.15	₹91.00	₹89.80	₹90.20	0.00% [₹0.00]	3,24,968
20-Feb-2023	₹90.35	₹91.00	₹89.00	₹90.20	0.28% [₹0.25]	4,87,766
17-Feb-2023	₹90.30	₹91.50	₹89.75	₹89.95	-0.88% [-₹0.80]	4,80,632
16-Feb-2023	₹90.65	₹91.75	₹89.40	₹90.75	0.44% [₹0.40]	7,30,706
15-Feb-2023	₹90.50	₹91.50	₹89.75	₹90.35	-0.11% [-₹0.10]	7,12,282
14-Feb-2023	₹89.40	₹91.00	₹88.30	₹90.45	1.17% [₹1.05]	7,15,731
13-Feb-2023	₹91.80	₹92.90	₹88.95	₹89.40	-2.30% [-₹2.10]	7,56,349
10-Feb-2023	₹88.50	₹92.80	₹88.50	₹91.50	3.27% [₹2.90]	9,82,818
09-Feb-2023	₹90.25	₹90.25	₹88.50	₹88.60	-1.17% [-₹1.05]	4,58,957
08-Feb-2023	₹89.20	₹90.50	₹88.15	₹89.65	0.90% [₹0.80]	6,91,792
07-Feb-2023	₹91.05	₹91.45	₹88.40	₹88.85	-2.42% [-₹2.20]	10,27,786
06-Feb-2023	₹89.40	₹91.70	₹88.85	₹91.05	2.30% [₹2.05]	6,05,428
03-Feb-2023	₹91.55	₹91.85	₹88.10	₹89.00	-2.14% [-₹1.95]	8,35,952
02-Feb-2023	₹93.00	₹94.60	₹90.00	₹90.95	-2.62% [-₹2.45]	6,29,201
01-Feb-2023	₹94.00	₹95.90	₹91.25	₹93.40	0.81% [₹0.75]	14,51,684
31-Jan-2023	₹91.30	₹93.15	₹88.10	₹92.65	3.06% [₹2.75]	15,20,161
30-Jan-2023	₹92.90	₹95.45	₹89.20	₹89.90	-4.00% [-₹3.75]	14,16,493
27-Jan-2023	₹96.60	₹97.45	₹92.25	₹93.65	-2.09% [-₹2.00]	10,82,046
25-Jan-2023	₹98.00	₹98.00	₹95.25	₹95.65	-2.40% [-₹2.35]	5,28,665
24-Jan-2023	₹98.95	₹99.65	₹97.60	₹98.00	-0.76% [-₹0.75]	3,53,494
23-Jan-2023	₹99.70	₹99.70	₹98.45	₹98.75	-0.45% [-₹0.45]	3,92,504
20-Jan-2023	₹99.00	₹100.30	₹98.90	₹99.20	-0.25% [-₹0.25]	4,19,848
19-Jan-2023	₹99.50	₹100.15	₹99.00	₹99.45	-0.75% [-₹0.75]	4,21,632
18-Jan-2023	₹101.45	₹102.80	₹99.80	₹100.20	-0.79% [-₹0.80]	14,75,307
17-Jan-2023	₹99.30	₹102.20	₹98.15	₹101.00	1.97% [₹1.95]	12,47,285
16-Jan-2023	₹100.05	₹100.40	₹98.55	₹99.05	-0.50% [-₹0.50]	5,30,957
13-Jan-2023	₹100.95	₹101.45	₹99.05	₹99.55	-0.70% [-₹0.70]	10,27,254
12-Jan-2023	₹100.40	₹101.30	₹99.00	₹100.25	0.35% [₹0.35]	7,28,121
11-Jan-2023	₹99.90	₹104.70	₹99.70	₹99.90	0.30% [₹0.30]	22,91,970
10-Jan-2023	₹100.60	₹100.60	₹98.65	₹99.60	-0.25% [-₹0.25]	6,54,634
09-Jan-2023	₹100.55	₹101.90	₹99.50	₹99.85	-0.20% [-₹0.20]	7,70,491
06-Jan-2023	₹102.40	₹102.40	₹99.10	₹100.05	-1.77% [-₹1.80]	7,72,078
05-Jan-2023	₹103.20	₹103.45	₹101.30	₹101.85	-1.21% [-₹1.25]	7,02,391
04-Jan-2023	₹105.45	₹105.60	₹102.50	₹103.10	-2.18% [-₹2.30]	9,06,518
03-Jan-2023	₹105.45	₹108.40	₹103.80	₹105.40	-0.05% [-₹0.05]	21,69,456
02-Jan-2023	₹105.10	₹106.40	₹103.50	₹105.45	0.29% [₹0.30]	15,84,644
30-Dec-2022	₹106.25	₹109.30	₹104.40	₹105.15	-0.52% [-₹0.55]	27,56,845
29-Dec-2022	₹100.00	₹107.70	₹99.20	₹105.70	4.71% [₹4.75]	55,48,146
28-Dec-2022	₹103.00	₹103.15	₹100.20	₹100.95	-1.99% [-₹2.05]	18,34,270
27-Dec-2022	₹99.00	₹103.90	₹99.00	₹103.00	7.18% [₹6.90]	35,53,564
26-Dec-2022	₹92.75	₹97.10	₹91.30	₹96.10	3.61% [₹3.35]	16,60,226
23-Dec-2022	₹95.30	₹96.45	₹92.25	₹92.75	-5.26% [-₹5.15]	20,36,108
22-Dec-2022	₹101.00	₹101.55	₹95.80	₹97.90	-2.25% [-₹2.25]	23,02,984
21-Dec-2022	₹108.20	₹110.45	₹97.70	₹100.15	-5.96% [-₹6.35]	42,03,650
20-Dec-2022	₹107.00	₹109.00	₹102.70	₹106.50	-0.37% [-₹0.40]	40,96,242
19-Dec-2022	₹104.95	₹113.15	₹104.55	₹106.90	4.75% [₹4.85]	1,31,72,653
16-Dec-2022	₹97.30	₹105.20	₹96.30	₹102.05	4.51% [₹4.40]	89,89,652
15-Dec-2022	₹96.70	₹99.50	₹96.15	₹97.65	2.20% [₹2.10]	16,72,323
14-Dec-2022	₹94.90	₹96.90	₹94.60	₹95.55	1.22% [₹1.15]	9,20,505
13-Dec-2022	₹95.90	₹96.30	₹94.10	₹94.40	-1.31% [-₹1.25]	4,53,351
12-Dec-2022	₹95.80	₹96.65	₹95.10	₹95.65	-1.14% [-₹1.10]	5,20,808
09-Dec-2022	₹99.70	₹100.10	₹96.05	₹96.75	-2.42% [-₹2.40]	7,71,545
08-Dec-2022	₹98.75	₹99.55	₹97.70	₹99.15	0.92% [₹0.90]	6,98,434
07-Dec-2022	₹100.00	₹100.55	₹97.65	₹98.25	-2.04% [-₹2.05]	7,01,170
06-Dec-2022	₹99.80	₹102.40	₹99.80	₹100.30	0.30% [₹0.30]	17,47,714
05-Dec-2022	₹100.70	₹101.35	₹98.75	₹100.00	-0.10% [-₹0.10]	10,74,634
02-Dec-2022	₹97.20	₹102.45	₹97.00	₹100.10	2.88% [₹2.80]	40,20,996
01-Dec-2022	₹97.80	₹98.60	₹97.05	₹97.30	0.00% [₹0.00]	5,04,894
30-Nov-2022	₹97.20	₹98.70	₹96.90	₹97.30	0.52% [₹0.50]	6,26,291
29-Nov-2022	₹97.95	₹99.35	₹96.60	₹96.80	-0.77% [-₹0.75]	9,85,373
28-Nov-2022	₹97.55	₹100.40	₹96.40	₹97.55	0.00% [₹0.00]	19,10,949
25-Nov-2022	₹96.30	₹98.50	₹95.65	₹97.55	1.46% [₹1.40]	11,96,328
24-Nov-2022	₹94.00	₹98.50	₹93.90	₹96.15	3.22% [₹3.00]	28,96,993
23-Nov-2022	₹93.95	₹94.65	₹92.70	₹93.15	-0.48% [-₹0.45]	5,26,809
22-Nov-2022	₹93.55	₹94.40	₹92.95	₹93.60	0.38% [₹0.35]	5,53,883
21-Nov-2022	₹93.70	₹95.00	₹93.00	₹93.25	-0.48% [-₹0.45]	5,45,147
18-Nov-2022	₹93.25	₹94.50	₹92.90	₹93.70	0.16% [₹0.15]	5,99,762
17-Nov-2022	₹94.60	₹96.20	₹93.10	₹93.55	-1.11% [-₹1.05]	9,26,300
14-Nov-2022	₹89.70	₹91.35	₹89.65	₹90.45	0.84% [₹0.75]	9,25,779
11-Nov-2022	₹90.60	₹90.90	₹89.10	₹89.70	0.06% [₹0.05]	7,52,266
10-Nov-2022	₹90.60	₹91.35	₹89.10	₹89.65	-1.10% [-₹1.00]	6,88,657
09-Nov-2022	₹93.20	₹93.35	₹90.10	₹90.65	-2.26% [-₹2.10]	9,33,010
07-Nov-2022	₹91.50	₹94.50	₹91.40	₹92.75	2.15% [₹1.95]	17,40,195
04-Nov-2022	₹92.00	₹92.30	₹90.10	₹90.80	-0.82% [-₹0.75]	9,36,018
03-Nov-2022	₹90.90	₹92.45	₹90.65	₹91.55	0.94% [₹0.85]	9,56,411
31-Oct-2022	₹90.10	₹90.55	₹88.20	₹88.80	-3.48% [-₹3.20]	14,97,558
27-Oct-2022	₹96.45	₹96.90	₹95.00	₹95.30	-0.37% [-₹0.35]	4,95,109
25-Oct-2022	₹97.00	₹97.00	₹95.40	₹95.65	-1.39% [-₹1.35]	4,53,158
24-Oct-2022	₹97.00	₹97.70	₹96.00	₹97.00	0.67% [₹0.65]	1,47,925
20-Oct-2022	₹97.10	₹97.90	₹96.25	₹97.40	-0.15% [-₹0.15]	3,90,638
19-Oct-2022	₹98.25	₹98.25	₹97.05	₹97.55	-0.10% [-₹0.10]	4,04,849
18-Oct-2022	₹97.60	₹98.60	₹97.15	₹97.65	0.72% [₹0.70]	4,12,510
17-Oct-2022	₹98.00	₹98.65	₹96.40	₹96.95	-1.27% [-₹1.25]	5,25,560
14-Oct-2022	₹100.70	₹101.30	₹97.55	₹98.20	-1.01% [-₹1.00]	4,38,027
13-Oct-2022	₹100.70	₹101.15	₹98.85	₹99.20	-1.49% [-₹1.50]	6,56,496
12-Oct-2022	₹100.90	₹101.40	₹98.70	₹100.70	0.35% [₹0.35]	8,00,250
11-Oct-2022	₹100.95	₹104.35	₹99.40	₹100.35	-0.35% [-₹0.35]	19,53,778
10-Oct-2022	₹100.75	₹102.00	₹99.70	₹100.70	-0.69% [-₹0.70]	10,95,090
07-Oct-2022	₹100.20	₹102.60	₹99.45	₹101.40	1.20% [₹1.20]	16,93,349
06-Oct-2022	₹95.95	₹101.00	₹95.80	₹100.20	5.36% [₹5.10]	22,05,185
04-Oct-2022	₹95.25	₹95.60	₹94.65	₹95.10	1.44% [₹1.35]	4,33,427
03-Oct-2022	₹96.45	₹96.45	₹93.25	₹93.75	-2.45% [-₹2.35]	8,83,625
30-Sep-2022	₹96.50	₹97.80	₹94.60	₹96.10	-0.10% [-₹0.10]	8,70,292
29-Sep-2022	₹96.50	₹98.25	₹96.00	₹96.20	1.10% [₹1.05]	6,13,492
28-Sep-2022	₹95.85	₹97.95	₹94.30	₹95.15	-1.86% [-₹1.80]	8,52,386
26-Sep-2022	₹100.15	₹100.70	₹95.05	₹95.65	-5.53% [-₹5.60]	12,63,471
23-Sep-2022	₹104.35	₹105.10	₹101.00	₹101.25	-2.97% [-₹3.10]	10,97,733
22-Sep-2022	₹103.60	₹105.50	₹102.30	₹104.35	0.24% [₹0.25]	11,85,231
21-Sep-2022	₹105.00	₹107.45	₹102.75	₹104.10	-0.34% [-₹0.35]	24,50,506
20-Sep-2022	₹101.85	₹106.55	₹101.20	₹104.45	3.47% [₹3.50]	22,54,093
19-Sep-2022	₹102.35	₹103.70	₹99.80	₹100.95	-1.37% [-₹1.40]	12,95,074
16-Sep-2022	₹103.75	₹104.10	₹100.40	₹102.35	-1.02% [-₹1.05]	8,78,800
15-Sep-2022	₹102.00	₹105.30	₹101.90	₹103.40	1.82% [₹1.85]	12,54,559
14-Sep-2022	₹101.60	₹102.60	₹101.20	₹101.55	-1.65% [-₹1.70]	8,12,985
13-Sep-2022	₹104.15	₹105.00	₹102.80	₹103.25	-0.53% [-₹0.55]	6,57,504
12-Sep-2022	₹104.00	₹105.55	₹103.60	₹103.80	-0.29% [-₹0.30]	6,01,053
09-Sep-2022	₹106.50	₹106.75	₹103.85	₹104.10	-1.75% [-₹1.85]	9,22,910
08-Sep-2022	₹105.10	₹107.70	₹103.25	₹105.95	1.58% [₹1.65]	20,15,910
07-Sep-2022	₹104.80	₹106.40	₹103.50	₹104.30	-0.76% [-₹0.80]	13,51,545
06-Sep-2022	₹101.20	₹106.25	₹101.20	₹105.10	4.27% [₹4.30]	38,97,932
05-Sep-2022	₹101.15	₹102.00	₹100.55	₹100.80	0.15% [₹0.15]	7,95,988
02-Sep-2022	₹100.20	₹101.25	₹98.65	₹100.65	1.16% [₹1.15]	18,13,775
01-Sep-2022	₹97.00	₹101.00	₹96.80	₹99.50	2.26% [₹2.20]	25,29,153
30-Aug-2022	₹95.45	₹99.35	₹95.35	₹97.30	2.80% [₹2.65]	16,39,882
29-Aug-2022	₹94.45	₹96.75	₹93.10	₹94.65	-1.30% [-₹1.25]	14,43,206
26-Aug-2022	₹97.00	₹98.00	₹95.40	₹95.90	-1.18% [-₹1.15]	15,27,350
25-Aug-2022	₹97.90	₹100.20	₹96.45	₹97.05	-1.27% [-₹1.25]	24,70,778
24-Aug-2022	₹97.60	₹100.00	₹95.65	₹98.30	0.72% [₹0.70]	21,82,709
23-Aug-2022	₹93.45	₹98.15	₹93.30	₹97.60	1.51% [₹1.45]	44,73,880
22-Aug-2022	₹98.35	₹100.35	₹95.50	₹96.15	-6.24% [-₹6.40]	31,56,785
19-Aug-2022	₹104.90	₹104.90	₹101.00	₹102.55	-2.24% [-₹2.35]	13,11,501
18-Aug-2022	₹105.50	₹106.05	₹104.35	₹104.90	-0.38% [-₹0.40]	8,86,052
17-Aug-2022	₹105.25	₹105.85	₹104.35	₹105.30	0.05% [₹0.05]	6,69,113
16-Aug-2022	₹106.00	₹106.20	₹104.00	₹105.25	-0.09% [-₹0.10]	10,84,406
12-Aug-2022	₹105.45	₹106.90	₹104.00	₹105.35	0.10% [₹0.10]	6,82,213
11-Aug-2022	₹105.25	₹107.20	₹105.00	₹105.25	1.40% [₹1.45]	9,31,806
10-Aug-2022	₹108.35	₹108.55	₹103.00	₹103.80	-4.20% [-₹4.55]	11,12,832
05-Aug-2022	₹109.30	₹110.70	₹106.10	₹107.50	-1.65% [-₹1.80]	19,80,575
04-Aug-2022	₹111.95	₹112.95	₹108.50	₹109.30	-1.84% [-₹2.05]	11,58,963
03-Aug-2022	₹114.95	₹114.95	₹110.20	₹111.35	-2.84% [-₹3.25]	13,64,071
02-Aug-2022	₹114.90	₹116.40	₹112.00	₹114.60	-0.39% [-₹0.45]	14,27,434
01-Aug-2022	₹117.30	₹117.40	₹114.45	₹115.05	-1.96% [-₹2.30]	15,47,576
29-Jul-2022	₹116.00	₹119.00	₹113.85	₹117.35	1.91% [₹2.20]	44,80,823
28-Jul-2022	₹113.65	₹116.95	₹113.50	₹115.15	1.77% [₹2.00]	18,68,902
27-Jul-2022	₹114.55	₹115.30	₹112.30	₹113.15	-1.74% [-₹2.00]	7,21,430
26-Jul-2022	₹115.50	₹117.00	₹114.20	₹115.15	-0.26% [-₹0.30]	10,52,485
25-Jul-2022	₹115.50	₹117.25	₹114.30	₹115.45	-0.17% [-₹0.20]	8,15,570
22-Jul-2022	₹117.60	₹118.15	₹114.65	₹115.65	-0.81% [-₹0.95]	11,11,081
21-Jul-2022	₹115.25	₹119.50	₹115.00	₹116.60	1.97% [₹2.25]	28,23,324
20-Jul-2022	₹113.30	₹117.40	₹112.10	₹114.35	1.64% [₹1.85]	25,00,397
19-Jul-2022	₹113.00	₹114.10	₹112.05	₹112.50	-0.62% [-₹0.70]	11,01,310
18-Jul-2022	₹115.20	₹115.55	₹111.90	₹113.20	-0.92% [-₹1.05]	16,86,117
15-Jul-2022	₹110.30	₹114.90	₹110.05	₹114.25	4.05% [₹4.45]	21,55,998
14-Jul-2022	₹110.40	₹111.20	₹108.15	₹109.80	-0.59% [-₹0.65]	8,97,313
13-Jul-2022	₹113.10	₹113.90	₹109.10	₹110.45	-0.99% [-₹1.10]	12,63,084
12-Jul-2022	₹111.25	₹114.90	₹109.45	₹111.55	0.63% [₹0.70]	24,10,306
11-Jul-2022	₹106.70	₹113.20	₹105.70	₹110.85	4.87% [₹5.15]	31,67,426
08-Jul-2022	₹105.00	₹108.00	₹104.10	₹105.70	1.44% [₹1.50]	22,12,462
07-Jul-2022	₹103.55	₹105.90	₹102.05	₹104.20	1.36% [₹1.40]	9,59,873
06-Jul-2022	₹103.00	₹103.70	₹101.30	₹102.80	-0.19% [-₹0.20]	6,66,059
05-Jul-2022	₹102.95	₹106.40	₹102.55	₹103.00	0.39% [₹0.40]	13,86,633
04-Jul-2022	₹101.70	₹104.55	₹101.00	₹102.60	1.18% [₹1.20]	8,99,115
01-Jul-2022	₹100.00	₹102.20	₹99.55	₹101.40	0.40% [₹0.40]	6,58,268
30-Jun-2022	₹102.65	₹103.30	₹100.45	₹101.00	-1.70% [-₹1.75]	5,86,896
29-Jun-2022	₹101.00	₹105.30	₹100.55	₹102.75	0.20% [₹0.20]	12,25,977
28-Jun-2022	₹102.00	₹103.90	₹101.00	₹102.55	0.00% [₹0.00]	11,15,737
27-Jun-2022	₹106.65	₹107.00	₹101.50	₹102.55	-1.77% [-₹1.85]	20,62,322
24-Jun-2022	₹96.60	₹105.40	₹96.45	₹104.40	8.92% [₹8.55]	41,95,979
22-Jun-2022	₹94.90	₹96.40	₹92.65	₹95.50	0.53% [₹0.50]	12,19,674
21-Jun-2022	₹90.40	₹96.00	₹89.30	₹95.00	6.80% [₹6.05]	19,92,172
20-Jun-2022	₹98.00	₹98.25	₹86.20	₹88.95	-9.47% [-₹9.30]	26,37,922
17-Jun-2022	₹98.00	₹100.80	₹94.40	₹98.25	0.20% [₹0.20]	29,73,949
16-Jun-2022	₹102.40	₹103.35	₹95.30	₹98.05	-2.87% [-₹2.90]	16,59,993
15-Jun-2022	₹100.90	₹102.15	₹99.70	₹100.95	1.56% [₹1.55]	11,30,057
14-Jun-2022	₹99.10	₹102.00	₹98.65	₹99.40	-0.65% [-₹0.65]	11,76,573
13-Jun-2022	₹102.00	₹104.90	₹99.25	₹100.05	-4.30% [-₹4.50]	10,32,949
10-Jun-2022	₹103.45	₹106.50	₹103.00	₹104.55	-0.48% [-₹0.50]	14,51,157
09-Jun-2022	₹103.60	₹105.70	₹102.05	₹105.05	-0.38% [-₹0.40]	14,15,150
08-Jun-2022	₹110.15	₹110.90	₹104.00	₹105.45	-5.60% [-₹6.25]	17,81,826
07-Jun-2022	₹109.70	₹113.15	₹108.60	₹111.70	1.41% [₹1.55]	16,39,926
06-Jun-2022	₹107.30	₹111.20	₹105.70	₹110.15	1.66% [₹1.80]	22,67,883
03-Jun-2022	₹112.80	₹112.80	₹107.15	₹108.35	-3.09% [-₹3.45]	13,36,588
02-Jun-2022	₹112.50	₹114.10	₹110.10	₹111.80	-0.58% [-₹0.65]	17,21,421
01-Jun-2022	₹109.00	₹113.50	₹109.00	₹112.45	2.27% [₹2.50]	27,03,824
31-May-2022	₹107.75	₹111.95	₹106.05	₹109.95	1.99% [₹2.15]	19,76,002
30-May-2022	₹106.00	₹109.50	₹105.65	₹107.80	3.11% [₹3.25]	16,49,471
27-May-2022	₹104.50	₹106.20	₹103.25	₹104.55	1.26% [₹1.30]	21,19,716
26-May-2022	₹98.40	₹104.50	₹96.45	₹103.25	3.93% [₹3.90]	34,55,704
25-May-2022	₹106.60	₹108.75	₹99.00	₹99.35	-9.60% [-₹10.55]	45,53,051
24-May-2022	₹116.00	₹116.80	₹105.00	₹109.90	-5.22% [-₹6.05]	39,17,731
23-May-2022	₹120.00	₹120.40	₹115.10	₹115.95	-3.21% [-₹3.85]	10,02,931
20-May-2022	₹119.40	₹121.35	₹117.65	₹119.80	2.70% [₹3.15]	15,02,683
19-May-2022	₹115.10	₹119.00	₹113.65	₹116.65	-2.38% [-₹2.85]	24,64,273
18-May-2022	₹120.40	₹122.40	₹115.30	₹119.50	0.08% [₹0.10]	45,37,260
17-May-2022	₹116.00	₹120.20	₹115.00	₹119.40	6.09% [₹6.85]	33,10,867
16-May-2022	₹105.70	₹115.70	₹105.05	₹112.55	8.07% [₹8.40]	28,23,480
13-May-2022	₹106.00	₹110.65	₹103.05	₹104.15	0.87% [₹0.90]	38,64,666
12-May-2022	₹103.55	₹106.45	₹101.20	₹103.25	-1.71% [-₹1.80]	23,86,935
11-May-2022	₹109.60	₹111.90	₹99.00	₹105.05	-3.54% [-₹3.85]	39,38,336
10-May-2022	₹113.05	₹118.70	₹107.30	₹108.90	-4.89% [-₹5.60]	23,08,378
09-May-2022	₹117.30	₹119.45	₹113.20	₹114.50	-4.62% [-₹5.55]	19,40,168
06-May-2022	₹120.55	₹121.00	₹117.35	₹120.05	-2.20% [-₹2.70]	20,47,067
05-May-2022	₹118.65	₹124.00	₹118.65	₹122.75	4.33% [₹5.10]	26,09,594
04-May-2022	₹123.10	₹126.40	₹115.00	₹117.65	-4.39% [-₹5.40]	32,99,672
02-May-2022	₹126.00	₹126.70	₹120.60	₹123.05	-3.49% [-₹4.45]	33,44,265
29-Apr-2022	₹129.80	₹132.70	₹126.65	₹127.50	-1.01% [-₹1.30]	21,24,934
28-Apr-2022	₹129.85	₹131.50	₹126.95	₹128.80	0.16% [₹0.20]	21,90,750
27-Apr-2022	₹132.20	₹132.90	₹126.30	₹128.60	-3.09% [-₹4.10]	23,61,129
26-Apr-2022	₹135.25	₹136.95	₹131.60	₹132.70	-0.79% [-₹1.05]	34,58,378
25-Apr-2022	₹139.40	₹141.30	₹132.15	₹133.75	-4.46% [-₹6.25]	37,30,925
22-Apr-2022	₹136.00	₹144.45	₹135.00	₹140.00	2.45% [₹3.35]	63,80,768
21-Apr-2022	₹134.75	₹141.50	₹134.55	₹136.65	2.21% [₹2.95]	34,93,516
20-Apr-2022	₹134.20	₹136.20	₹132.15	₹133.70	-0.26% [-₹0.35]	17,52,561
19-Apr-2022	₹137.05	₹141.40	₹131.00	₹134.05	-1.58% [-₹2.15]	35,41,631
18-Apr-2022	₹133.00	₹138.90	₹131.50	₹136.20	2.02% [₹2.70]	33,85,434
13-Apr-2022	₹135.65	₹137.50	₹133.00	₹133.50	-0.93% [-₹1.25]	20,67,068
12-Apr-2022	₹138.90	₹139.05	₹132.15	₹134.75	-2.92% [-₹4.05]	28,69,611
11-Apr-2022	₹138.80	₹140.95	₹137.70	₹138.80	0.54% [₹0.75]	35,08,730
08-Apr-2022	₹145.00	₹145.40	₹135.75	₹138.05	-3.43% [-₹4.90]	47,06,037
07-Apr-2022	₹142.55	₹148.45	₹138.00	₹142.95	2.99% [₹4.15]	1,19,38,682
06-Apr-2022	₹131.50	₹144.45	₹130.95	₹138.80	5.79% [₹7.60]	1,32,89,549
05-Apr-2022	₹131.00	₹133.30	₹129.70	₹131.20	0.77% [₹1.00]	31,39,943
04-Apr-2022	₹127.15	₹133.95	₹125.50	₹130.20	2.92% [₹3.70]	57,52,711
01-Apr-2022	₹125.95	₹129.20	₹124.65	₹126.50	0.76% [₹0.95]	33,70,244
31-Mar-2022	₹125.15	₹126.80	₹122.65	₹125.55	0.76% [₹0.95]	20,96,593
30-Mar-2022	₹122.00	₹127.50	₹121.45	₹124.60	2.85% [₹3.45]	25,67,024
29-Mar-2022	₹123.25	₹125.20	₹120.30	₹121.15	-1.90% [-₹2.35]	17,09,228
28-Mar-2022	₹124.00	₹125.95	₹118.35	₹123.50	0.12% [₹0.15]	25,29,048
25-Mar-2022	₹129.50	₹131.00	₹120.30	₹123.35	-4.01% [-₹5.15]	44,57,976
24-Mar-2022	₹127.85	₹131.40	₹127.15	₹128.50	0.16% [₹0.20]	23,78,219
23-Mar-2022	₹131.00	₹131.65	₹127.55	₹128.30	-1.27% [-₹1.65]	20,78,333
22-Mar-2022	₹130.45	₹134.25	₹127.00	₹129.95	0.23% [₹0.30]	46,75,237
21-Mar-2022	₹129.00	₹132.90	₹126.05	₹129.65	3.22% [₹4.05]	54,68,764
17-Mar-2022	₹126.10	₹128.40	₹123.60	₹125.60	1.66% [₹2.05]	29,12,101
16-Mar-2022	₹126.30	₹128.70	₹122.05	₹123.55	0.04% [₹0.05]	29,45,217
15-Mar-2022	₹129.25	₹131.25	₹119.00	₹123.50	-3.70% [-₹4.75]	55,06,550
14-Mar-2022	₹130.50	₹138.40	₹126.40	₹128.25	-0.81% [-₹1.05]	1,79,28,708
11-Mar-2022	₹118.90	₹131.35	₹118.20	₹129.30	8.84% [₹10.50]	1,18,32,339
10-Mar-2022	₹126.15	₹128.80	₹116.65	₹118.80	-2.78% [-₹3.40]	1,70,96,674
09-Mar-2022	₹107.00	₹124.50	₹107.00	₹122.20	16.99% [₹17.75]	3,03,90,620
08-Mar-2022	₹98.90	₹106.85	₹98.85	₹104.45	7.85% [₹7.60]	1,26,11,029
04-Mar-2022	₹93.80	₹96.00	₹93.20	₹95.05	1.49% [₹1.40]	34,51,752
03-Mar-2022	₹93.00	₹96.30	₹93.00	₹93.65	2.63% [₹2.40]	46,54,026
02-Mar-2022	₹88.80	₹92.65	₹87.95	₹91.25	2.76% [₹2.45]	25,91,840
28-Feb-2022	₹85.75	₹89.70	₹83.00	₹88.80	2.48% [₹2.15]	32,75,368
25-Feb-2022	₹84.00	₹88.00	₹83.30	₹86.65	7.77% [₹6.25]	27,77,725
24-Feb-2022	₹80.00	₹86.70	₹79.00	₹80.40	-9.10% [-₹8.05]	49,39,703
23-Feb-2022	₹83.70	₹89.40	₹83.65	₹88.45	7.60% [₹6.25]	41,51,948
22-Feb-2022	₹82.10	₹84.15	₹79.00	₹82.20	-3.29% [-₹2.80]	37,56,429
21-Feb-2022	₹87.30	₹88.80	₹84.00	₹85.00	-5.03% [-₹4.50]	22,80,716
18-Feb-2022	₹90.10	₹92.25	₹88.80	₹89.50	-1.59% [-₹1.45]	13,91,199
17-Feb-2022	₹93.00	₹94.00	₹89.85	₹90.95	-1.52% [-₹1.40]	16,60,632
16-Feb-2022	₹93.85	₹95.35	₹91.65	₹92.35	-0.70% [-₹0.65]	29,26,957
15-Feb-2022	₹88.00	₹93.90	₹85.50	₹93.00	6.29% [₹5.50]	50,65,302
14-Feb-2022	₹95.00	₹95.20	₹86.10	₹87.50	-9.37% [-₹9.05]	37,13,002
11-Feb-2022	₹97.00	₹99.90	₹96.00	₹96.55	-2.13% [-₹2.10]	35,34,459
10-Feb-2022	₹100.95	₹100.95	₹98.00	₹98.65	-2.04% [-₹2.05]	31,66,044
09-Feb-2022	₹99.60	₹101.95	₹96.35	₹100.70	1.31% [₹1.30]	60,55,804
08-Feb-2022	₹101.95	₹102.60	₹95.25	₹99.40	-1.97% [-₹2.00]	54,43,145
07-Feb-2022	₹98.55	₹104.00	₹97.70	₹101.40	3.42% [₹3.35]	89,81,632
04-Feb-2022	₹98.85	₹102.35	₹97.10	₹98.05	-0.61% [-₹0.60]	76,73,952
03-Feb-2022	₹94.45	₹101.00	₹92.80	₹98.65	4.95% [₹4.65]	94,63,164
02-Feb-2022	₹92.20	₹95.45	₹92.20	₹94.00	2.17% [₹2.00]	20,10,657
01-Feb-2022	₹95.30	₹96.70	₹90.30	₹92.00	-2.80% [-₹2.65]	28,43,704
31-Jan-2022	₹96.90	₹97.45	₹93.00	₹94.65	-0.73% [-₹0.70]	43,53,878
28-Jan-2022	₹94.00	₹98.50	₹93.85	₹95.35	2.64% [₹2.45]	51,77,591
27-Jan-2022	₹88.95	₹95.00	₹87.25	₹92.90	3.16% [₹2.85]	34,15,617
25-Jan-2022	₹84.40	₹90.90	₹82.30	₹90.05	4.59% [₹3.95]	39,24,015
24-Jan-2022	₹93.00	₹93.40	₹84.30	₹86.10	-7.27% [-₹6.75]	42,01,192
21-Jan-2022	₹96.00	₹97.00	₹90.30	₹92.85	-4.48% [-₹4.35]	37,08,028
20-Jan-2022	₹96.70	₹99.25	₹95.10	₹97.20	0.99% [₹0.95]	58,29,472
19-Jan-2022	₹92.95	₹96.90	₹91.55	₹96.25	2.94% [₹2.75]	48,37,451
18-Jan-2022	₹97.85	₹99.40	₹92.35	₹93.50	-3.66% [-₹3.55]	84,77,988
17-Jan-2022	₹96.40	₹99.50	₹93.65	₹97.05	1.25% [₹1.20]	82,24,103
14-Jan-2022	₹94.20	₹97.90	₹93.45	₹95.85	1.81% [₹1.70]	80,98,518
13-Jan-2022	₹88.95	₹96.50	₹87.50	₹94.15	6.50% [₹5.75]	1,50,56,767
12-Jan-2022	₹88.85	₹91.95	₹87.35	₹88.40	0.80% [₹0.70]	33,53,022
11-Jan-2022	₹89.60	₹92.50	₹87.30	₹87.70	-1.35% [-₹1.20]	51,09,116
10-Jan-2022	₹88.25	₹90.75	₹87.60	₹88.90	2.48% [₹2.15]	50,69,680
07-Jan-2022	₹89.45	₹91.00	₹85.50	₹86.75	-1.87% [-₹1.65]	49,68,187
06-Jan-2022	₹83.10	₹93.85	₹82.45	₹88.40	4.93% [₹4.15]	2,01,07,817
05-Jan-2022	₹88.80	₹90.70	₹83.55	₹84.25	-3.66% [-₹3.20]	1,61,99,131
04-Jan-2022	₹73.30	₹87.45	₹72.90	₹87.45	19.96% [₹14.55]	2,49,51,503
03-Jan-2022	₹71.95	₹73.20	₹71.80	₹72.90	2.10% [₹1.50]	11,29,340
31-Dec-2021	₹71.85	₹72.70	₹71.20	₹71.40	-0.63% [-₹0.45]	5,81,305
30-Dec-2021	₹72.30	₹73.80	₹71.50	₹71.85	0.21% [₹0.15]	18,09,779
29-Dec-2021	₹71.40	₹73.70	₹70.90	₹71.70	0.56% [₹0.40]	19,13,650
28-Dec-2021	₹68.40	₹73.05	₹68.40	₹71.30	4.70% [₹3.20]	24,22,821
27-Dec-2021	₹67.70	₹69.65	₹66.90	₹68.10	0.29% [₹0.20]	6,03,450
24-Dec-2021	₹68.65	₹70.80	₹67.55	₹67.90	-0.29% [-₹0.20]	6,45,301
23-Dec-2021	₹67.75	₹68.95	₹67.55	₹68.10	0.81% [₹0.55]	5,49,670
22-Dec-2021	₹66.90	₹68.20	₹66.65	₹67.55	1.43% [₹0.95]	4,12,878
21-Dec-2021	₹66.00	₹67.75	₹66.00	₹66.60	1.37% [₹0.90]	4,59,080
20-Dec-2021	₹66.95	₹66.95	₹65.10	₹65.70	-3.38% [-₹2.30]	8,00,673
17-Dec-2021	₹70.60	₹71.40	₹67.10	₹68.00	-3.68% [-₹2.60]	8,05,484
16-Dec-2021	₹72.40	₹72.40	₹69.85	₹70.60	-1.74% [-₹1.25]	6,34,652
15-Dec-2021	₹71.40	₹73.60	₹70.70	₹71.85	-0.48% [-₹0.35]	9,27,037
14-Dec-2021	₹71.60	₹72.80	₹71.10	₹72.20	0.21% [₹0.15]	8,03,761
13-Dec-2021	₹71.95	₹74.50	₹71.65	₹72.05	0.28% [₹0.20]	10,87,801
10-Dec-2021	₹72.45	₹72.85	₹70.90	₹71.85	-0.62% [-₹0.45]	8,79,057
09-Dec-2021	₹70.50	₹73.80	₹69.50	₹72.30	3.21% [₹2.25]	22,86,062
08-Dec-2021	₹69.80	₹70.95	₹69.35	₹70.05	1.52% [₹1.05]	6,47,573
07-Dec-2021	₹67.40	₹69.40	₹67.15	₹69.00	3.37% [₹2.25]	7,31,453
06-Dec-2021	₹68.60	₹68.80	₹66.40	₹66.75	-2.20% [-₹1.50]	4,49,209
03-Dec-2021	₹68.20	₹69.50	₹68.00	₹68.25	-0.22% [-₹0.15]	5,38,406
02-Dec-2021	₹67.50	₹68.65	₹67.30	₹68.40	1.33% [₹0.90]	5,25,413
01-Dec-2021	₹66.95	₹68.00	₹66.50	₹67.50	2.51% [₹1.65]	5,46,402