Edelweiss Financial Services Limited [EDELWEISS]

Financial Services

31-Mar-2023

Open : ₹51.50

High : ₹54.10

Low : ₹51.50

Close : ₹52.60
2.14% [₹1.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	52.52	Buy
Simple Moving Average (21)	56.25	Sell
Simple Moving Average (25)	57.48	Sell
Simple Moving Average (50)	62.21	Sell
Simple Moving Average (100)	63.63	Sell
Simple Moving Average (200)	61.00	Sell

Name	Value	Action
Exponential Moving Average (9)	52.85	Sell
Exponential Moving Average (21)	55.72	Sell
Exponential Moving Average (25)	56.54	Sell
Exponential Moving Average (50)	59.77	Sell
Exponential Moving Average (100)	61.62	Sell
Exponential Moving Average (200)	62.09	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	54.03	-	-
R3	56.57	55.33	53.32	56.50	-
R2	55.33	54.34	53.08	55.30	-
R1	53.97	53.73	52.84	53.90	54.65
P	52.73	52.73	52.73	52.70	53.07
S1	51.37	51.74	52.36	51.30	52.05
S2	50.13	51.13	52.12	55.30	-
S3	48.77	50.13	51.88	48.70	-
S4	-	-	51.17	-	-

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	₹51.50	₹54.10	₹51.50	₹52.60	2.14% [₹1.10]	17,48,859
29-Mar-2023	₹50.65	₹52.45	₹50.35	₹51.50	1.78% [₹0.90]	24,14,101
28-Mar-2023	₹51.00	₹51.50	₹50.00	₹50.60	-0.69% [-₹0.35]	12,71,821
27-Mar-2023	₹53.00	₹53.00	₹50.20	₹50.95	-3.23% [-₹1.70]	16,37,168
24-Mar-2023	₹53.05	₹54.45	₹52.40	₹52.65	-0.75% [-₹0.40]	10,01,810
23-Mar-2023	₹54.20	₹54.20	₹52.90	₹53.05	-2.12% [-₹1.15]	7,78,958
22-Mar-2023	₹54.60	₹55.75	₹54.00	₹54.20	0.74% [₹0.40]	9,37,288
21-Mar-2023	₹53.65	₹54.55	₹53.30	₹53.80	0.84% [₹0.45]	9,96,171
20-Mar-2023	₹57.75	₹57.75	₹51.90	₹53.35	-4.05% [-₹2.25]	11,30,407
17-Mar-2023	₹55.30	₹56.05	₹55.15	₹55.60	1.55% [₹0.85]	5,93,265
16-Mar-2023	₹56.75	₹56.75	₹54.35	₹54.75	-3.52% [-₹2.00]	13,60,150
15-Mar-2023	₹56.70	₹58.70	₹55.50	₹56.75	2.07% [₹1.15]	23,45,999
14-Mar-2023	₹56.60	₹56.60	₹54.50	₹55.60	-0.36% [-₹0.20]	9,85,773
13-Mar-2023	₹58.20	₹58.85	₹55.50	₹55.80	-4.12% [-₹2.40]	16,87,324
10-Mar-2023	₹59.00	₹60.10	₹58.00	₹58.20	-1.19% [-₹0.70]	21,49,519
09-Mar-2023	₹61.05	₹61.55	₹58.70	₹58.90	-3.05% [-₹1.85]	19,90,655
08-Mar-2023	₹61.90	₹62.30	₹60.55	₹60.75	-1.54% [-₹0.95]	11,54,101
06-Mar-2023	₹62.50	₹62.90	₹60.75	₹61.70	-1.28% [-₹0.80]	15,73,274
03-Mar-2023	₹59.00	₹63.50	₹58.90	₹62.50	-1.73% [-₹1.10]	32,81,855
02-Mar-2023	₹64.35	₹64.35	₹62.70	₹63.60	-1.17% [-₹0.75]	13,41,111
01-Mar-2023	₹64.60	₹65.10	₹64.20	₹64.35	-0.23% [-₹0.15]	4,49,189
28-Feb-2023	₹64.25	₹64.90	₹63.00	₹64.50	1.90% [₹1.20]	10,48,448
27-Feb-2023	₹66.20	₹66.30	₹62.35	₹63.30	-1.25% [-₹0.80]	17,88,740
24-Feb-2023	₹63.90	₹64.60	₹62.20	₹64.10	0.23% [₹0.15]	8,61,160
23-Feb-2023	₹63.50	₹64.30	₹62.45	₹63.95	0.71% [₹0.45]	6,15,163
22-Feb-2023	₹63.50	₹63.95	₹62.50	₹63.50	0.16% [₹0.10]	9,32,423
21-Feb-2023	₹64.00	₹64.65	₹62.20	₹63.40	-0.39% [-₹0.25]	6,39,228
20-Feb-2023	₹65.55	₹65.55	₹62.40	₹63.65	-1.85% [-₹1.20]	11,89,202
17-Feb-2023	₹65.65	₹65.65	₹64.50	₹64.85	-1.29% [-₹0.85]	5,73,723
16-Feb-2023	₹65.20	₹66.85	₹65.10	₹65.70	0.77% [₹0.50]	12,93,399
15-Feb-2023	₹64.90	₹65.60	₹64.55	₹65.20	0.31% [₹0.20]	4,35,792
14-Feb-2023	₹65.50	₹65.80	₹64.50	₹65.00	-0.69% [-₹0.45]	7,60,694
13-Feb-2023	₹67.10	₹67.20	₹64.80	₹65.45	-2.60% [-₹1.75]	7,29,174
10-Feb-2023	₹66.95	₹68.40	₹66.60	₹67.20	-0.44% [-₹0.30]	7,47,589
09-Feb-2023	₹67.25	₹68.15	₹66.30	₹67.50	0.22% [₹0.15]	8,89,097
08-Feb-2023	₹67.25	₹68.25	₹66.05	₹67.35	0.00% [₹0.00]	15,64,689
07-Feb-2023	₹64.70	₹68.05	₹64.45	₹67.35	4.50% [₹2.90]	20,17,407
06-Feb-2023	₹65.30	₹65.50	₹63.70	₹64.45	-1.30% [-₹0.85]	6,48,865
03-Feb-2023	₹66.40	₹66.40	₹64.00	₹65.30	-0.61% [-₹0.40]	9,15,429
02-Feb-2023	₹64.10	₹67.00	₹64.10	₹65.70	0.84% [₹0.55]	11,36,821
01-Feb-2023	₹67.55	₹68.55	₹63.45	₹65.15	-2.10% [-₹1.40]	17,47,221
31-Jan-2023	₹65.10	₹67.00	₹64.15	₹66.55	3.18% [₹2.05]	19,00,574
30-Jan-2023	₹66.50	₹66.65	₹63.75	₹64.50	-4.23% [-₹2.85]	17,02,200
27-Jan-2023	₹69.35	₹69.60	₹65.80	₹67.35	-2.39% [-₹1.65]	22,28,006
25-Jan-2023	₹68.00	₹69.40	₹65.10	₹69.00	1.32% [₹0.90]	22,17,756
24-Jan-2023	₹69.65	₹69.85	₹67.60	₹68.10	-1.66% [-₹1.15]	12,39,693
23-Jan-2023	₹71.50	₹72.50	₹68.65	₹69.25	-2.81% [-₹2.00]	22,53,078
20-Jan-2023	₹75.70	₹75.90	₹70.80	₹71.25	-5.38% [-₹4.05]	28,47,512
19-Jan-2023	₹75.90	₹76.70	₹74.10	₹75.30	0.07% [₹0.05]	34,11,818
18-Jan-2023	₹74.40	₹77.40	₹73.45	₹75.25	1.96% [₹1.45]	66,17,260
17-Jan-2023	₹73.50	₹74.65	₹72.10	₹73.80	0.20% [₹0.15]	40,67,686
16-Jan-2023	₹74.15	₹75.85	₹72.70	₹73.65	0.82% [₹0.60]	70,48,783
13-Jan-2023	₹69.75	₹74.40	₹68.75	₹73.05	6.02% [₹4.15]	1,03,67,291
12-Jan-2023	₹68.15	₹71.50	₹67.75	₹68.90	1.77% [₹1.20]	79,71,532
11-Jan-2023	₹64.35	₹69.40	₹64.35	₹67.70	5.21% [₹3.35]	1,00,01,361
10-Jan-2023	₹64.10	₹64.55	₹63.75	₹64.35	0.70% [₹0.45]	10,99,605
09-Jan-2023	₹63.80	₹64.40	₹63.40	₹63.90	0.95% [₹0.60]	9,01,638
06-Jan-2023	₹64.90	₹65.60	₹62.60	₹63.30	-1.86% [-₹1.20]	10,99,673
05-Jan-2023	₹64.45	₹65.20	₹63.75	₹64.50	0.86% [₹0.55]	11,89,597
04-Jan-2023	₹65.25	₹65.90	₹62.35	₹63.95	-0.47% [-₹0.30]	18,82,431
03-Jan-2023	₹64.45	₹65.65	₹64.00	₹64.25	0.31% [₹0.20]	12,20,166
02-Jan-2023	₹64.30	₹65.20	₹63.55	₹64.05	0.00% [₹0.00]	13,51,600
30-Dec-2022	₹63.50	₹67.40	₹63.35	₹64.05	1.75% [₹1.10]	25,68,825
29-Dec-2022	₹62.55	₹63.40	₹61.80	₹62.95	0.56% [₹0.35]	5,18,832
28-Dec-2022	₹62.55	₹65.25	₹62.35	₹62.60	0.08% [₹0.05]	21,69,863
27-Dec-2022	₹62.50	₹63.40	₹61.90	₹62.55	1.30% [₹0.80]	4,90,383
26-Dec-2022	₹60.05	₹62.25	₹59.85	₹61.75	3.26% [₹1.95]	10,60,052
23-Dec-2022	₹62.05	₹62.60	₹57.10	₹59.80	-4.93% [-₹3.10]	14,37,581
22-Dec-2022	₹63.80	₹64.55	₹61.80	₹62.90	-1.10% [-₹0.70]	10,30,153
21-Dec-2022	₹66.50	₹67.50	₹62.95	₹63.60	-3.71% [-₹2.45]	21,99,445
20-Dec-2022	₹67.35	₹67.90	₹65.65	₹66.05	-1.93% [-₹1.30]	13,57,924
19-Dec-2022	₹68.65	₹68.80	₹67.05	₹67.35	-0.96% [-₹0.65]	12,30,109
16-Dec-2022	₹68.20	₹68.95	₹66.60	₹68.00	-0.73% [-₹0.50]	16,47,303
15-Dec-2022	₹70.25	₹70.75	₹68.00	₹68.50	-2.00% [-₹1.40]	13,82,509
14-Dec-2022	₹68.00	₹71.70	₹66.75	₹69.90	3.40% [₹2.30]	30,11,788
13-Dec-2022	₹68.15	₹68.70	₹67.30	₹67.60	0.00% [₹0.00]	7,62,403
12-Dec-2022	₹67.30	₹69.20	₹67.00	₹67.60	0.00% [₹0.00]	8,78,345
09-Dec-2022	₹69.10	₹69.40	₹66.70	₹67.60	-1.89% [-₹1.30]	12,04,248
08-Dec-2022	₹66.80	₹70.80	₹66.80	₹68.90	1.62% [₹1.10]	27,44,067
07-Dec-2022	₹69.50	₹69.55	₹67.25	₹67.80	-2.31% [-₹1.60]	16,47,340
06-Dec-2022	₹70.45	₹70.65	₹68.35	₹69.40	-0.36% [-₹0.25]	17,28,817
05-Dec-2022	₹67.50	₹71.90	₹67.20	₹69.65	3.96% [₹2.65]	75,89,407
02-Dec-2022	₹66.40	₹67.75	₹66.10	₹67.00	0.83% [₹0.55]	12,16,819
01-Dec-2022	₹67.45	₹68.05	₹66.05	₹66.45	-0.45% [-₹0.30]	10,06,646
30-Nov-2022	₹67.15	₹68.95	₹66.20	₹66.75	-0.07% [-₹0.05]	15,20,070
29-Nov-2022	₹67.00	₹69.15	₹66.50	₹66.80	-0.15% [-₹0.10]	23,16,078
28-Nov-2022	₹66.20	₹67.60	₹65.80	₹66.90	1.06% [₹0.70]	20,79,434
25-Nov-2022	₹65.00	₹66.85	₹64.90	₹66.20	1.38% [₹0.90]	19,81,093
24-Nov-2022	₹64.40	₹66.30	₹63.40	₹65.30	2.19% [₹1.40]	30,56,933
23-Nov-2022	₹60.40	₹67.80	₹60.30	₹63.90	6.95% [₹4.15]	2,09,26,807
22-Nov-2022	₹60.00	₹60.55	₹59.20	₹59.75	0.08% [₹0.05]	11,96,128
21-Nov-2022	₹58.30	₹61.75	₹58.15	₹59.70	2.93% [₹1.70]	33,71,389
18-Nov-2022	₹58.85	₹59.00	₹57.70	₹58.00	-1.02% [-₹0.60]	6,21,392
17-Nov-2022	₹59.30	₹59.55	₹58.30	₹58.60	-0.76% [-₹0.45]	6,18,900
14-Nov-2022	₹59.85	₹60.55	₹59.25	₹59.45	-0.75% [-₹0.45]	7,99,619
11-Nov-2022	₹61.50	₹62.20	₹59.55	₹59.90	-2.44% [-₹1.50]	12,53,150
10-Nov-2022	₹62.45	₹62.50	₹59.60	₹61.40	-0.65% [-₹0.40]	14,97,015
09-Nov-2022	₹62.60	₹62.80	₹61.45	₹61.80	-0.40% [-₹0.25]	15,12,825
07-Nov-2022	₹58.65	₹62.60	₹58.60	₹62.05	6.34% [₹3.70]	29,96,198
04-Nov-2022	₹56.35	₹58.50	₹56.35	₹58.35	3.46% [₹1.95]	13,09,263
03-Nov-2022	₹56.75	₹57.20	₹56.15	₹56.40	-0.44% [-₹0.25]	12,13,934
31-Oct-2022	₹58.85	₹59.10	₹57.60	₹57.90	-1.36% [-₹0.80]	7,19,002
27-Oct-2022	₹58.65	₹59.55	₹58.65	₹59.20	0.68% [₹0.40]	6,19,105
25-Oct-2022	₹59.40	₹59.50	₹58.20	₹58.80	0.09% [₹0.05]	7,27,457
24-Oct-2022	₹59.10	₹59.10	₹57.90	₹58.75	3.34% [₹1.90]	4,90,224
20-Oct-2022	₹58.00	₹59.00	₹56.10	₹56.25	-2.85% [-₹1.65]	76,55,273
19-Oct-2022	₹59.70	₹59.80	₹57.65	₹57.90	-2.69% [-₹1.60]	15,02,828
18-Oct-2022	₹61.35	₹61.50	₹59.15	₹59.50	-2.06% [-₹1.25]	13,18,186
17-Oct-2022	₹62.20	₹62.20	₹60.50	₹60.75	-2.10% [-₹1.30]	6,08,276
14-Oct-2022	₹61.10	₹63.10	₹60.50	₹62.05	3.33% [₹2.00]	16,03,194
13-Oct-2022	₹61.55	₹62.55	₹59.45	₹60.05	-3.38% [-₹2.10]	11,74,950
12-Oct-2022	₹62.00	₹62.90	₹60.40	₹62.15	0.00% [₹0.00]	8,67,981
11-Oct-2022	₹63.40	₹63.70	₹61.35	₹62.15	-1.43% [-₹0.90]	10,52,682
10-Oct-2022	₹61.65	₹63.50	₹60.80	₹63.05	1.37% [₹0.85]	10,51,079
07-Oct-2022	₹61.35	₹62.80	₹60.65	₹62.20	2.22% [₹1.35]	10,69,076
06-Oct-2022	₹62.50	₹62.50	₹60.45	₹60.85	-1.30% [-₹0.80]	10,21,585
04-Oct-2022	₹61.00	₹63.55	₹60.60	₹61.65	2.84% [₹1.70]	13,34,570
03-Oct-2022	₹61.50	₹61.65	₹59.10	₹59.95	-2.28% [-₹1.40]	8,25,184
30-Sep-2022	₹58.60	₹61.90	₹58.25	₹61.35	4.25% [₹2.50]	17,20,854
29-Sep-2022	₹59.45	₹60.30	₹58.30	₹58.85	-0.17% [-₹0.10]	8,64,127
28-Sep-2022	₹58.90	₹60.30	₹58.50	₹58.95	-1.17% [-₹0.70]	7,25,596
26-Sep-2022	₹61.20	₹61.70	₹58.80	₹60.10	-3.45% [-₹2.15]	13,24,318
23-Sep-2022	₹63.50	₹63.60	₹61.70	₹62.25	-0.95% [-₹0.60]	11,15,439
22-Sep-2022	₹62.05	₹64.15	₹62.05	₹62.85	-0.08% [-₹0.05]	11,53,164
21-Sep-2022	₹63.90	₹64.50	₹62.35	₹62.90	-1.56% [-₹1.00]	11,71,653
20-Sep-2022	₹65.25	₹65.40	₹63.55	₹63.90	-1.08% [-₹0.70]	11,78,874
19-Sep-2022	₹64.30	₹65.70	₹63.10	₹64.60	0.47% [₹0.30]	19,46,646
16-Sep-2022	₹68.10	₹68.30	₹63.50	₹64.30	-5.58% [-₹3.80]	32,53,901
15-Sep-2022	₹71.55	₹71.70	₹67.80	₹68.10	-4.08% [-₹2.90]	28,46,804
14-Sep-2022	₹70.00	₹72.90	₹70.00	₹71.00	-0.70% [-₹0.50]	58,09,207
13-Sep-2022	₹68.35	₹72.00	₹67.85	₹71.50	5.54% [₹3.75]	98,62,767
12-Sep-2022	₹66.00	₹69.95	₹65.50	₹67.75	3.51% [₹2.30]	76,76,175
09-Sep-2022	₹67.20	₹68.20	₹64.30	₹65.45	-0.98% [-₹0.65]	28,53,402
08-Sep-2022	₹67.35	₹68.20	₹65.25	₹66.10	-1.05% [-₹0.70]	33,75,556
07-Sep-2022	₹62.00	₹67.50	₹61.95	₹66.80	6.54% [₹4.10]	1,38,79,766
06-Sep-2022	₹63.40	₹64.10	₹61.30	₹62.70	0.00% [₹0.00]	14,48,928
05-Sep-2022	₹60.45	₹63.05	₹60.15	₹62.70	4.50% [₹2.70]	22,58,634
02-Sep-2022	₹60.00	₹61.45	₹59.70	₹60.00	0.00% [₹0.00]	18,32,661
01-Sep-2022	₹60.75	₹61.90	₹59.70	₹60.00	-1.64% [-₹1.00]	8,62,100
30-Aug-2022	₹60.00	₹61.75	₹59.65	₹61.00	2.35% [₹1.40]	9,94,293
29-Aug-2022	₹58.70	₹60.45	₹58.40	₹59.60	-2.61% [-₹1.60]	7,80,972
26-Aug-2022	₹60.20	₹63.40	₹60.15	₹61.20	2.09% [₹1.25]	21,44,184
25-Aug-2022	₹60.05	₹61.90	₹59.75	₹59.95	-1.24% [-₹0.75]	12,00,946
24-Aug-2022	₹59.40	₹61.40	₹59.30	₹60.70	2.45% [₹1.45]	11,03,006
23-Aug-2022	₹59.10	₹60.70	₹58.55	₹59.25	-1.17% [-₹0.70]	11,13,708
22-Aug-2022	₹62.10	₹63.05	₹59.65	₹59.95	-3.46% [-₹2.15]	11,16,847
19-Aug-2022	₹61.85	₹63.00	₹60.75	₹62.10	0.32% [₹0.20]	15,15,531
18-Aug-2022	₹62.20	₹64.30	₹61.40	₹61.90	-0.48% [-₹0.30]	29,57,763
17-Aug-2022	₹57.35	₹62.70	₹57.35	₹62.20	8.46% [₹4.85]	61,49,388
16-Aug-2022	₹57.10	₹57.80	₹56.60	₹57.35	0.44% [₹0.25]	5,86,310
12-Aug-2022	₹57.20	₹58.05	₹56.85	₹57.10	0.09% [₹0.05]	4,61,903
11-Aug-2022	₹57.00	₹57.50	₹56.50	₹57.05	1.60% [₹0.90]	4,04,210
10-Aug-2022	₹56.50	₹56.95	₹55.95	₹56.15	-1.40% [-₹0.80]	5,68,781
05-Aug-2022	₹58.15	₹58.55	₹57.00	₹57.20	-1.80% [-₹1.05]	9,24,618
04-Aug-2022	₹59.25	₹60.65	₹57.55	₹58.25	-1.02% [-₹0.60]	7,62,371
03-Aug-2022	₹60.95	₹61.35	₹58.50	₹58.85	-2.97% [-₹1.80]	6,58,929
02-Aug-2022	₹60.00	₹62.40	₹59.85	₹60.65	1.00% [₹0.60]	14,93,242
01-Aug-2022	₹58.25	₹60.85	₹58.25	₹60.05	3.18% [₹1.85]	15,41,142
29-Jul-2022	₹57.65	₹58.40	₹57.25	₹58.20	0.95% [₹0.55]	5,46,205
28-Jul-2022	₹56.00	₹58.15	₹55.95	₹57.65	3.13% [₹1.75]	6,70,424
27-Jul-2022	₹55.55	₹56.40	₹55.25	₹55.90	0.09% [₹0.05]	3,49,813
26-Jul-2022	₹56.30	₹56.70	₹55.30	₹55.85	-0.71% [-₹0.40]	4,35,485
25-Jul-2022	₹57.45	₹57.45	₹56.00	₹56.25	-1.66% [-₹0.95]	3,93,739
22-Jul-2022	₹57.10	₹57.95	₹56.50	₹57.20	0.18% [₹0.10]	8,18,635
21-Jul-2022	₹56.25	₹57.40	₹56.00	₹57.10	1.51% [₹0.85]	6,55,586
20-Jul-2022	₹57.40	₹58.20	₹56.00	₹56.25	-1.92% [-₹1.10]	8,77,793
19-Jul-2022	₹59.40	₹59.45	₹57.00	₹57.35	-3.78% [-₹2.25]	11,30,175
18-Jul-2022	₹58.40	₹60.00	₹58.00	₹59.60	2.14% [₹1.25]	15,60,783
15-Jul-2022	₹57.75	₹58.70	₹56.40	₹58.35	2.01% [₹1.15]	15,83,267
14-Jul-2022	₹55.20	₹58.25	₹54.60	₹57.20	4.28% [₹2.35]	40,21,918
13-Jul-2022	₹54.70	₹55.45	₹54.20	₹54.85	0.27% [₹0.15]	5,42,949
12-Jul-2022	₹53.65	₹56.20	₹53.35	₹54.70	1.96% [₹1.05]	10,77,406
11-Jul-2022	₹52.50	₹53.90	₹52.50	₹53.65	0.75% [₹0.40]	4,09,706
08-Jul-2022	₹53.10	₹54.30	₹52.40	₹53.25	0.57% [₹0.30]	7,05,865
07-Jul-2022	₹53.00	₹53.70	₹52.50	₹52.95	0.00% [₹0.00]	4,44,411
06-Jul-2022	₹53.25	₹53.50	₹52.30	₹52.95	-1.03% [-₹0.55]	2,36,749
05-Jul-2022	₹52.30	₹53.95	₹52.10	₹53.50	2.29% [₹1.20]	7,04,379
04-Jul-2022	₹52.10	₹52.50	₹51.45	₹52.30	0.29% [₹0.15]	3,53,415
01-Jul-2022	₹52.05	₹52.50	₹50.85	₹52.15	1.16% [₹0.60]	6,13,698
30-Jun-2022	₹52.00	₹52.70	₹51.00	₹51.55	0.88% [₹0.45]	4,59,344
29-Jun-2022	₹51.90	₹51.95	₹51.00	₹51.10	-1.83% [-₹0.95]	5,53,225
28-Jun-2022	₹53.80	₹53.80	₹51.60	₹52.05	-1.61% [-₹0.85]	7,72,003
27-Jun-2022	₹54.40	₹54.75	₹52.60	₹52.90	-0.56% [-₹0.30]	9,22,101
24-Jun-2022	₹52.60	₹54.00	₹51.50	₹53.20	1.72% [₹0.90]	3,56,093
22-Jun-2022	₹53.40	₹54.00	₹52.10	₹52.70	-1.50% [-₹0.80]	5,31,704
21-Jun-2022	₹51.55	₹55.90	₹51.00	₹53.50	4.09% [₹2.10]	12,10,815
20-Jun-2022	₹50.75	₹51.70	₹49.40	₹51.40	1.38% [₹0.70]	11,42,357
17-Jun-2022	₹50.85	₹51.70	₹50.00	₹50.70	-0.29% [-₹0.15]	6,82,196
16-Jun-2022	₹53.65	₹54.75	₹50.05	₹50.85	-4.42% [-₹2.35]	8,87,468
15-Jun-2022	₹52.50	₹53.50	₹52.20	₹53.20	0.57% [₹0.30]	4,18,596
14-Jun-2022	₹51.50	₹53.70	₹51.20	₹52.90	-0.28% [-₹0.15]	4,53,090
13-Jun-2022	₹55.40	₹55.40	₹52.55	₹53.05	-5.10% [-₹2.85]	6,68,454
10-Jun-2022	₹54.75	₹56.95	₹54.30	₹55.90	1.73% [₹0.95]	17,24,115
09-Jun-2022	₹54.60	₹55.20	₹54.20	₹54.95	0.27% [₹0.15]	2,38,610
08-Jun-2022	₹55.15	₹55.55	₹53.90	₹54.80	0.09% [₹0.05]	8,21,269
07-Jun-2022	₹53.50	₹55.75	₹53.05	₹54.75	1.39% [₹0.75]	5,32,169
06-Jun-2022	₹54.00	₹54.60	₹53.35	₹54.00	-1.01% [-₹0.55]	3,53,783
03-Jun-2022	₹55.10	₹56.10	₹54.25	₹54.55	-0.64% [-₹0.35]	6,06,466
02-Jun-2022	₹55.10	₹55.50	₹54.15	₹54.90	-0.36% [-₹0.20]	5,71,355
01-Jun-2022	₹54.95	₹55.20	₹54.10	₹55.10	0.73% [₹0.40]	8,38,170
31-May-2022	₹56.00	₹56.20	₹54.10	₹54.70	-1.44% [-₹0.80]	10,45,056
30-May-2022	₹54.60	₹56.00	₹54.05	₹55.50	3.84% [₹2.05]	18,67,053
27-May-2022	₹52.50	₹54.40	₹52.25	₹53.45	3.89% [₹2.00]	16,31,609
26-May-2022	₹52.45	₹52.45	₹50.00	₹51.45	-0.39% [-₹0.20]	27,53,394
25-May-2022	₹55.90	₹55.90	₹51.05	₹51.65	-6.85% [-₹3.80]	14,29,545
24-May-2022	₹56.65	₹57.40	₹55.20	₹55.45	-2.12% [-₹1.20]	8,62,278
23-May-2022	₹55.60	₹57.45	₹55.50	₹56.65	-0.96% [-₹0.55]	6,54,062
20-May-2022	₹56.75	₹57.50	₹55.95	₹57.20	3.06% [₹1.70]	8,22,883
19-May-2022	₹54.25	₹56.20	₹54.25	₹55.50	-1.51% [-₹0.85]	9,66,903
18-May-2022	₹57.00	₹57.90	₹55.55	₹56.35	-0.35% [-₹0.20]	9,29,107
17-May-2022	₹56.05	₹57.40	₹55.75	₹56.55	0.89% [₹0.50]	13,33,677
16-May-2022	₹55.00	₹56.70	₹54.50	₹56.05	2.66% [₹1.45]	9,22,569
13-May-2022	₹53.50	₹56.90	₹52.50	₹54.60	4.30% [₹2.25]	20,27,684
12-May-2022	₹53.40	₹53.70	₹52.05	₹52.35	-2.15% [-₹1.15]	9,39,912
11-May-2022	₹55.50	₹56.75	₹52.05	₹53.50	-4.29% [-₹2.40]	19,42,622
10-May-2022	₹58.00	₹58.85	₹55.60	₹55.90	-2.95% [-₹1.70]	11,56,006
09-May-2022	₹57.00	₹58.80	₹56.25	₹57.60	-0.17% [-₹0.10]	11,57,333
06-May-2022	₹57.10	₹58.50	₹55.25	₹57.70	0.44% [₹0.25]	12,52,855
05-May-2022	₹58.80	₹58.95	₹57.10	₹57.45	0.70% [₹0.40]	10,81,011
04-May-2022	₹60.35	₹61.00	₹54.70	₹57.05	-4.28% [-₹2.55]	17,67,921
02-May-2022	₹60.00	₹60.20	₹59.10	₹59.60	-1.24% [-₹0.75]	8,27,040
29-Apr-2022	₹60.75	₹63.45	₹60.00	₹60.35	0.17% [₹0.10]	26,09,580
28-Apr-2022	₹61.95	₹63.30	₹59.65	₹60.25	-1.71% [-₹1.05]	17,07,141
27-Apr-2022	₹63.90	₹63.90	₹60.80	₹61.30	-2.70% [-₹1.70]	10,76,281
26-Apr-2022	₹63.80	₹64.55	₹62.55	₹63.00	0.08% [₹0.05]	12,85,291
25-Apr-2022	₹64.00	₹64.30	₹62.15	₹62.95	-2.93% [-₹1.90]	15,86,207
22-Apr-2022	₹61.90	₹66.55	₹61.15	₹64.85	4.09% [₹2.55]	89,03,623
21-Apr-2022	₹59.70	₹63.75	₹59.70	₹62.30	5.24% [₹3.10]	50,29,606
20-Apr-2022	₹60.50	₹61.00	₹59.10	₹59.20	-1.33% [-₹0.80]	12,09,540
19-Apr-2022	₹60.15	₹61.60	₹59.10	₹60.00	0.00% [₹0.00]	15,82,472
18-Apr-2022	₹61.00	₹61.45	₹59.55	₹60.00	-1.88% [-₹1.15]	11,03,805
13-Apr-2022	₹61.70	₹62.85	₹60.90	₹61.15	0.00% [₹0.00]	26,60,232
12-Apr-2022	₹62.00	₹62.50	₹59.90	₹61.15	-1.45% [-₹0.90]	18,41,549
11-Apr-2022	₹62.60	₹63.70	₹61.75	₹62.05	-0.88% [-₹0.55]	17,96,372
08-Apr-2022	₹61.40	₹64.10	₹60.75	₹62.60	2.45% [₹1.50]	41,85,479
07-Apr-2022	₹61.40	₹62.20	₹60.25	₹61.10	0.25% [₹0.15]	33,40,014
06-Apr-2022	₹62.00	₹62.60	₹60.65	₹60.95	-2.25% [-₹1.40]	28,85,492
05-Apr-2022	₹64.00	₹64.20	₹62.00	₹62.35	-1.42% [-₹0.90]	43,99,060
04-Apr-2022	₹59.30	₹65.85	₹59.10	₹63.25	6.66% [₹3.95]	1,43,80,964
01-Apr-2022	₹58.00	₹62.65	₹56.90	₹59.30	1.02% [₹0.60]	1,41,79,626
31-Mar-2022	₹50.85	₹60.85	₹50.20	₹58.70	15.44% [₹7.85]	3,50,33,772
30-Mar-2022	₹51.95	₹52.65	₹50.00	₹50.85	-0.78% [-₹0.40]	60,56,661
29-Mar-2022	₹53.00	₹53.15	₹50.90	₹51.25	-2.10% [-₹1.10]	29,52,535
28-Mar-2022	₹52.95	₹53.45	₹51.90	₹52.35	-1.13% [-₹0.60]	30,50,535
25-Mar-2022	₹53.45	₹53.50	₹52.55	₹52.95	-0.09% [-₹0.05]	46,50,204
24-Mar-2022	₹54.25	₹54.25	₹52.70	₹53.00	-2.30% [-₹1.25]	34,96,218
23-Mar-2022	₹55.00	₹55.35	₹54.00	₹54.25	-1.18% [-₹0.65]	13,58,965
22-Mar-2022	₹55.80	₹56.00	₹54.70	₹54.90	-1.08% [-₹0.60]	8,68,805
21-Mar-2022	₹56.50	₹56.50	₹55.25	₹55.50	0.91% [₹0.50]	11,31,348
17-Mar-2022	₹54.40	₹55.70	₹54.35	₹55.00	2.23% [₹1.20]	14,05,726
16-Mar-2022	₹53.25	₹54.20	₹53.05	₹53.80	2.28% [₹1.20]	10,15,124
15-Mar-2022	₹53.95	₹54.45	₹52.25	₹52.60	-1.31% [-₹0.70]	8,71,710
14-Mar-2022	₹54.45	₹54.70	₹53.00	₹53.30	-1.66% [-₹0.90]	11,46,126
11-Mar-2022	₹53.00	₹54.60	₹52.95	₹54.20	1.98% [₹1.05]	11,08,963
10-Mar-2022	₹54.25	₹54.85	₹52.80	₹53.15	-0.19% [-₹0.10]	18,44,041
09-Mar-2022	₹52.60	₹53.60	₹52.05	₹53.25	2.21% [₹1.15]	22,76,906
08-Mar-2022	₹51.00	₹52.50	₹50.50	₹52.10	2.66% [₹1.35]	15,58,114
04-Mar-2022	₹54.75	₹54.80	₹52.00	₹52.70	-4.09% [-₹2.25]	18,95,962
03-Mar-2022	₹55.80	₹56.40	₹54.60	₹54.95	-1.52% [-₹0.85]	12,07,073
02-Mar-2022	₹55.00	₹56.40	₹54.60	₹55.80	2.29% [₹1.25]	23,17,044
28-Feb-2022	₹59.40	₹59.40	₹53.65	₹54.55	-8.32% [-₹4.95]	64,09,236
25-Feb-2022	₹56.10	₹59.90	₹56.10	₹59.50	7.30% [₹4.05]	12,42,189
24-Feb-2022	₹57.00	₹59.00	₹55.25	₹55.45	-7.27% [-₹4.35]	18,12,608
23-Feb-2022	₹60.20	₹61.90	₹59.50	₹59.80	-0.33% [-₹0.20]	7,65,885
22-Feb-2022	₹60.00	₹60.55	₹58.05	₹60.00	-1.23% [-₹0.75]	8,98,326
21-Feb-2022	₹63.35	₹63.35	₹60.60	₹60.75	-4.10% [-₹2.60]	8,29,932
18-Feb-2022	₹61.00	₹64.00	₹60.45	₹63.35	3.94% [₹2.40]	20,48,481
17-Feb-2022	₹63.85	₹64.40	₹60.00	₹60.95	-4.47% [-₹2.85]	18,25,588
16-Feb-2022	₹64.00	₹64.50	₹63.25	₹63.80	1.35% [₹0.85]	6,61,434
15-Feb-2022	₹61.95	₹63.40	₹59.70	₹62.95	3.54% [₹2.15]	14,77,209
14-Feb-2022	₹61.85	₹62.65	₹60.20	₹60.80	-2.95% [-₹1.85]	19,19,558
11-Feb-2022	₹64.55	₹65.45	₹62.25	₹62.65	-3.76% [-₹2.45]	18,03,596
10-Feb-2022	₹67.45	₹67.45	₹64.80	₹65.10	-0.53% [-₹0.35]	13,30,560
09-Feb-2022	₹65.20	₹66.05	₹64.85	₹65.45	0.46% [₹0.30]	12,35,703
08-Feb-2022	₹67.00	₹67.40	₹64.00	₹65.15	-2.69% [-₹1.80]	13,03,131
07-Feb-2022	₹68.50	₹68.50	₹66.90	₹66.95	-1.47% [-₹1.00]	7,92,425
04-Feb-2022	₹69.00	₹69.00	₹67.80	₹67.95	-0.80% [-₹0.55]	5,16,050
03-Feb-2022	₹69.00	₹69.35	₹68.20	₹68.50	-0.36% [-₹0.25]	5,53,453
02-Feb-2022	₹69.50	₹69.60	₹68.55	₹68.75	0.07% [₹0.05]	7,07,091
01-Feb-2022	₹70.10	₹70.50	₹68.00	₹68.70	-1.51% [-₹1.05]	9,81,669
31-Jan-2022	₹69.10	₹71.00	₹69.10	₹69.75	1.16% [₹0.80]	7,31,634
28-Jan-2022	₹69.80	₹69.95	₹68.25	₹68.95	1.47% [₹1.00]	6,54,463
27-Jan-2022	₹68.10	₹68.40	₹67.30	₹67.95	-0.22% [-₹0.15]	6,16,816
25-Jan-2022	₹67.95	₹68.65	₹66.60	₹68.10	0.29% [₹0.20]	8,38,144
24-Jan-2022	₹69.60	₹69.95	₹67.65	₹67.90	-2.93% [-₹2.05]	8,90,288
21-Jan-2022	₹70.25	₹71.70	₹69.45	₹69.95	-1.76% [-₹1.25]	14,22,363
20-Jan-2022	₹71.60	₹72.30	₹70.70	₹71.20	0.14% [₹0.10]	6,27,964
19-Jan-2022	₹71.05	₹71.65	₹70.30	₹71.10	-0.14% [-₹0.10]	6,65,350
18-Jan-2022	₹72.55	₹72.90	₹71.10	₹71.20	-1.18% [-₹0.85]	7,39,121
17-Jan-2022	₹73.00	₹73.00	₹71.75	₹72.05	-0.89% [-₹0.65]	10,36,784
14-Jan-2022	₹73.75	₹74.15	₹72.35	₹72.70	-1.36% [-₹1.00]	8,20,792
13-Jan-2022	₹73.55	₹75.00	₹73.40	₹73.70	0.07% [₹0.05]	9,70,035
12-Jan-2022	₹73.40	₹75.45	₹73.15	₹73.65	0.96% [₹0.70]	12,92,286
11-Jan-2022	₹74.10	₹74.10	₹72.50	₹72.95	-1.08% [-₹0.80]	9,03,067
10-Jan-2022	₹73.65	₹75.00	₹73.30	₹73.75	0.34% [₹0.25]	10,16,812
07-Jan-2022	₹74.70	₹74.70	₹73.10	₹73.50	-0.61% [-₹0.45]	8,51,716
06-Jan-2022	₹74.40	₹74.50	₹73.00	₹73.95	-1.14% [-₹0.85]	7,24,839
05-Jan-2022	₹74.75	₹76.60	₹74.05	₹74.80	-0.27% [-₹0.20]	9,98,159
04-Jan-2022	₹76.00	₹76.80	₹74.20	₹75.00	-1.19% [-₹0.90]	13,47,111
03-Jan-2022	₹73.70	₹77.35	₹72.75	₹75.90	5.42% [₹3.90]	35,64,826
31-Dec-2021	₹70.30	₹72.95	₹70.00	₹72.00	2.78% [₹1.95]	15,02,870
30-Dec-2021	₹71.10	₹71.45	₹69.75	₹70.05	-1.48% [-₹1.05]	9,71,861
29-Dec-2021	₹72.40	₹72.40	₹70.85	₹71.10	-1.73% [-₹1.25]	7,23,853
28-Dec-2021	₹69.70	₹73.70	₹69.10	₹72.35	4.70% [₹3.25]	18,51,530
27-Dec-2021	₹69.10	₹70.45	₹68.50	₹69.10	0.73% [₹0.50]	8,37,999
24-Dec-2021	₹69.00	₹70.50	₹67.60	₹68.60	0.22% [₹0.15]	7,92,584
23-Dec-2021	₹67.95	₹68.80	₹67.90	₹68.45	1.41% [₹0.95]	6,92,548
22-Dec-2021	₹69.50	₹69.50	₹67.20	₹67.50	-0.95% [-₹0.65]	13,14,680
21-Dec-2021	₹68.90	₹71.50	₹67.60	₹68.15	-1.09% [-₹0.75]	12,02,815
20-Dec-2021	₹71.55	₹71.55	₹67.60	₹68.90	-3.77% [-₹2.70]	10,24,993
17-Dec-2021	₹71.55	₹72.85	₹69.75	₹71.60	0.07% [₹0.05]	13,94,575
16-Dec-2021	₹73.65	₹73.90	₹71.30	₹71.55	-2.05% [-₹1.50]	8,36,714
15-Dec-2021	₹74.40	₹75.10	₹71.90	₹73.05	-1.75% [-₹1.30]	8,52,278
14-Dec-2021	₹75.00	₹75.30	₹73.70	₹74.35	-0.93% [-₹0.70]	7,51,819
13-Dec-2021	₹76.20	₹77.30	₹74.90	₹75.05	-0.66% [-₹0.50]	12,59,781
10-Dec-2021	₹76.65	₹76.65	₹74.50	₹75.55	-1.24% [-₹0.95]	15,51,947
09-Dec-2021	₹71.00	₹77.25	₹71.00	₹76.50	7.97% [₹5.65]	35,40,798
08-Dec-2021	₹70.70	₹71.65	₹70.45	₹70.85	1.07% [₹0.75]	6,90,817
07-Dec-2021	₹69.20	₹70.35	₹68.60	₹70.10	2.04% [₹1.40]	8,52,136
06-Dec-2021	₹70.90	₹70.90	₹68.15	₹68.70	-2.21% [-₹1.55]	7,00,890
03-Dec-2021	₹69.80	₹71.80	₹69.50	₹70.25	1.15% [₹0.80]	11,22,742
02-Dec-2021	₹69.50	₹69.80	₹68.50	₹69.45	0.94% [₹0.65]	8,89,067
01-Dec-2021	₹68.00	₹69.25	₹67.55	₹68.80	2.53% [₹1.70]	12,62,329