Elgi Rubber Company Limited [ELGIRUBCO]

31-Mar-2023

Open : ₹27.45

High : ₹29.95

Low : ₹27.45

Close : ₹29.25
1.56% [₹0.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	30.33	Sell
Simple Moving Average (21)	31.98	Sell
Simple Moving Average (25)	32.65	Sell
Simple Moving Average (50)	33.96	Sell
Simple Moving Average (100)	34.03	Sell
Simple Moving Average (200)	33.58	Sell

Name	Value	Action
Exponential Moving Average (9)	30.16	Sell
Exponential Moving Average (21)	31.66	Sell
Exponential Moving Average (25)	31.99	Sell
Exponential Moving Average (50)	33.09	Sell
Exponential Moving Average (100)	33.73	Sell
Exponential Moving Average (200)	34.46	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	30.63	-	-
R3	32.82	31.38	29.94	33.00	-
R2	31.38	30.43	29.71	31.48	-
R1	30.32	29.84	29.48	30.50	30.85
P	28.88	28.88	28.88	28.98	29.15
S1	27.82	27.93	29.02	28.00	28.35
S2	26.38	27.34	28.79	31.48	-
S3	25.32	26.38	28.56	25.50	-
S4	-	-	27.88	-	-

Chart Patterns

Bullish Engulfiing Pattern. :
Piercing Line. : A piercing pattern features two days where the first is decidedly influenced by sellers and where the second day responds by enthusiastic buyers. This is potentially an indication that the supply of shares that market participants want to sell has been depleted somewhat, and price has been driven down to a level where demand for buying shares has increased and been shown to be evident. This dynamic seems to be a somewhat reliable indicator of a short-term upward forecast.
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	₹27.45	₹29.95	₹27.45	₹29.25	1.56% [₹0.45]	22,542
29-Mar-2023	₹28.90	₹29.50	₹27.90	₹28.80	1.59% [₹0.45]	40,401
28-Mar-2023	₹30.25	₹30.45	₹28.10	₹28.35	-4.06% [-₹1.20]	64,689
27-Mar-2023	₹30.55	₹31.00	₹29.45	₹29.55	-4.68% [-₹1.45]	41,553
24-Mar-2023	₹31.00	₹31.85	₹30.65	₹31.00	0.00% [₹0.00]	12,703
23-Mar-2023	₹31.85	₹31.85	₹30.65	₹31.00	-1.74% [-₹0.55]	45,896
22-Mar-2023	₹31.75	₹32.30	₹31.10	₹31.55	-0.79% [-₹0.25]	24,741
21-Mar-2023	₹31.70	₹33.25	₹31.05	₹31.80	0.32% [₹0.10]	11,540
20-Mar-2023	₹31.65	₹33.90	₹31.20	₹31.70	-2.46% [-₹0.80]	14,176
17-Mar-2023	₹32.40	₹33.00	₹32.25	₹32.50	0.78% [₹0.25]	2,409
16-Mar-2023	₹32.20	₹32.70	₹31.40	₹32.25	0.16% [₹0.05]	14,001
15-Mar-2023	₹33.30	₹33.40	₹31.55	₹32.20	1.10% [₹0.35]	15,086
14-Mar-2023	₹33.00	₹33.45	₹31.50	₹31.85	-2.45% [-₹0.80]	22,345
13-Mar-2023	₹33.95	₹33.95	₹32.40	₹32.65	-1.95% [-₹0.65]	10,618
10-Mar-2023	₹34.10	₹34.10	₹32.10	₹33.30	-1.33% [-₹0.45]	14,921
09-Mar-2023	₹33.70	₹34.70	₹33.40	₹33.75	-0.44% [-₹0.15]	6,247
08-Mar-2023	₹34.00	₹34.70	₹33.00	₹33.90	-0.44% [-₹0.15]	26,825
06-Mar-2023	₹34.20	₹34.95	₹33.10	₹34.05	0.29% [₹0.10]	43,515
03-Mar-2023	₹33.00	₹34.45	₹33.00	₹33.95	0.00% [₹0.00]	9,464
02-Mar-2023	₹34.20	₹34.65	₹33.55	₹33.95	-0.73% [-₹0.25]	9,011
01-Mar-2023	₹33.85	₹34.90	₹32.55	₹34.20	1.03% [₹0.35]	19,079
28-Feb-2023	₹35.20	₹35.20	₹31.95	₹33.85	0.74% [₹0.25]	13,772
11-Jan-2023	₹36.85	₹37.25	₹35.55	₹36.05	-2.04% [-₹0.75]	35,232
10-Jan-2023	₹38.45	₹38.45	₹36.15	₹36.80	-3.03% [-₹1.15]	1,01,490
09-Jan-2023	₹38.80	₹41.00	₹37.55	₹37.95	1.20% [₹0.45]	4,23,750
06-Jan-2023	₹36.20	₹38.75	₹36.05	₹37.50	2.46% [₹0.90]	2,07,285
05-Jan-2023	₹36.25	₹36.95	₹35.10	₹36.60	2.23% [₹0.80]	60,550
04-Jan-2023	₹36.00	₹39.10	₹35.05	₹35.80	-0.42% [-₹0.15]	3,44,616
03-Jan-2023	₹36.90	₹37.00	₹35.60	₹35.95	-2.57% [-₹0.95]	33,135
02-Jan-2023	₹36.70	₹37.50	₹36.35	₹36.90	1.37% [₹0.50]	21,689
30-Dec-2022	₹38.20	₹38.80	₹36.05	₹36.40	-2.15% [-₹0.80]	81,429
29-Dec-2022	₹37.40	₹38.40	₹35.75	₹37.20	-0.93% [-₹0.35]	1,17,164
28-Dec-2022	₹35.65	₹40.00	₹35.65	₹37.55	9.00% [₹3.10]	8,70,431
27-Dec-2022	₹32.80	₹35.35	₹31.55	₹34.45	8.50% [₹2.70]	80,431
26-Dec-2022	₹29.70	₹32.60	₹29.05	₹31.75	9.86% [₹2.85]	57,420
23-Dec-2022	₹35.50	₹35.50	₹28.45	₹28.90	-18.71% [-₹6.65]	2,22,545
22-Dec-2022	₹33.90	₹39.40	₹33.75	₹35.55	4.56% [₹1.55]	79,536
21-Dec-2022	₹34.75	₹35.45	₹33.95	₹34.00	-0.73% [-₹0.25]	27,728
20-Dec-2022	₹34.05	₹34.95	₹34.05	₹34.25	-0.72% [-₹0.25]	8,459
19-Dec-2022	₹34.80	₹35.00	₹34.00	₹34.50	-0.86% [-₹0.30]	32,318
16-Dec-2022	₹35.40	₹35.40	₹34.55	₹34.80	-0.85% [-₹0.30]	23,267
15-Dec-2022	₹35.30	₹35.60	₹34.60	₹35.10	-0.14% [-₹0.05]	21,152
14-Dec-2022	₹35.00	₹35.80	₹34.75	₹35.15	-0.28% [-₹0.10]	33,532
13-Dec-2022	₹35.45	₹35.55	₹34.65	₹35.25	0.86% [₹0.30]	33,774
12-Dec-2022	₹34.30	₹35.75	₹34.25	₹34.95	0.58% [₹0.20]	34,693
09-Dec-2022	₹34.80	₹35.65	₹34.60	₹34.75	-1.56% [-₹0.55]	20,426
08-Dec-2022	₹34.40	₹36.15	₹34.40	₹35.30	-1.94% [-₹0.70]	25,176
07-Dec-2022	₹35.75	₹37.25	₹35.55	₹36.00	-1.23% [-₹0.45]	27,137
06-Dec-2022	₹36.85	₹37.25	₹36.15	₹36.45	-0.95% [-₹0.35]	16,655
05-Dec-2022	₹36.15	₹37.90	₹36.15	₹36.80	1.80% [₹0.65]	60,845
02-Dec-2022	₹35.55	₹36.70	₹35.40	₹36.15	1.69% [₹0.60]	62,069
01-Dec-2022	₹35.45	₹35.75	₹35.05	₹35.55	1.72% [₹0.60]	20,769
30-Nov-2022	₹35.50	₹35.80	₹34.70	₹34.95	0.43% [₹0.15]	37,996
29-Nov-2022	₹35.00	₹35.35	₹34.60	₹34.80	-0.43% [-₹0.15]	25,246
28-Nov-2022	₹35.00	₹35.35	₹34.25	₹34.95	1.75% [₹0.60]	23,556
25-Nov-2022	₹34.40	₹34.80	₹33.80	₹34.35	0.29% [₹0.10]	64,702
24-Nov-2022	₹33.95	₹35.30	₹33.95	₹34.25	-1.30% [-₹0.45]	29,083
23-Nov-2022	₹34.05	₹35.10	₹34.05	₹34.70	0.87% [₹0.30]	32,403
22-Nov-2022	₹34.90	₹34.90	₹34.10	₹34.40	-0.43% [-₹0.15]	17,501
21-Nov-2022	₹33.85	₹35.00	₹33.85	₹34.55	0.88% [₹0.30]	17,010
18-Nov-2022	₹35.00	₹35.20	₹33.95	₹34.25	-0.44% [-₹0.15]	28,775
17-Nov-2022	₹34.20	₹35.10	₹33.85	₹34.40	0.29% [₹0.10]	28,528
14-Nov-2022	₹35.05	₹36.00	₹34.70	₹35.40	-0.56% [-₹0.20]	33,772
11-Nov-2022	₹37.95	₹38.00	₹35.15	₹35.60	-2.73% [-₹1.00]	53,629
10-Nov-2022	₹36.00	₹38.00	₹35.00	₹36.60	4.72% [₹1.65]	2,47,576
09-Nov-2022	₹34.00	₹35.80	₹33.75	₹34.95	3.10% [₹1.05]	32,459
07-Nov-2022	₹33.30	₹34.60	₹33.30	₹33.90	0.74% [₹0.25]	46,464
04-Nov-2022	₹33.95	₹34.45	₹33.50	₹33.65	0.75% [₹0.25]	14,686
03-Nov-2022	₹33.10	₹34.45	₹33.05	₹33.40	-0.74% [-₹0.25]	23,285
31-Oct-2022	₹33.95	₹34.00	₹33.25	₹33.45	-1.62% [-₹0.55]	7,145
27-Oct-2022	₹33.70	₹34.70	₹33.15	₹33.50	-1.90% [-₹0.65]	29,464
25-Oct-2022	₹33.45	₹34.90	₹33.45	₹34.15	2.25% [₹0.75]	35,448
24-Oct-2022	₹33.30	₹33.90	₹32.65	₹33.40	0.30% [₹0.10]	12,205
20-Oct-2022	₹33.90	₹34.00	₹33.10	₹33.40	-1.91% [-₹0.65]	21,692
19-Oct-2022	₹35.40	₹35.40	₹33.30	₹34.05	-1.59% [-₹0.55]	53,620
18-Oct-2022	₹36.00	₹38.30	₹34.20	₹34.60	0.14% [₹0.05]	4,26,505
17-Oct-2022	₹34.40	₹35.45	₹32.45	₹34.55	1.92% [₹0.65]	56,012
14-Oct-2022	₹34.15	₹35.40	₹33.30	₹33.90	-0.15% [-₹0.05]	39,242
13-Oct-2022	₹33.60	₹34.70	₹33.05	₹33.95	0.89% [₹0.30]	24,511
12-Oct-2022	₹34.25	₹34.35	₹33.50	₹33.65	0.75% [₹0.25]	21,813
11-Oct-2022	₹34.25	₹35.00	₹33.20	₹33.40	-1.47% [-₹0.50]	25,683
10-Oct-2022	₹33.00	₹34.25	₹32.80	₹33.90	5.28% [₹1.70]	50,056
07-Oct-2022	₹33.20	₹33.20	₹31.60	₹32.20	-1.83% [-₹0.60]	20,817
06-Oct-2022	₹32.45	₹33.50	₹31.00	₹32.80	3.14% [₹1.00]	28,986
04-Oct-2022	₹32.45	₹32.80	₹31.70	₹31.80	0.47% [₹0.15]	11,109
03-Oct-2022	₹32.45	₹33.30	₹31.50	₹31.65	-0.63% [-₹0.20]	21,728
30-Sep-2022	₹32.05	₹32.45	₹31.10	₹31.85	1.59% [₹0.50]	8,488
29-Sep-2022	₹32.55	₹32.55	₹31.20	₹31.35	-0.48% [-₹0.15]	14,040
28-Sep-2022	₹32.45	₹32.45	₹31.00	₹31.50	-1.10% [-₹0.35]	9,830
26-Sep-2022	₹33.45	₹33.45	₹30.85	₹31.75	-5.51% [-₹1.85]	44,069
23-Sep-2022	₹34.20	₹34.35	₹33.50	₹33.60	-1.75% [-₹0.60]	11,135
22-Sep-2022	₹33.95	₹34.95	₹33.85	₹34.20	-1.01% [-₹0.35]	13,444
21-Sep-2022	₹36.20	₹36.20	₹34.00	₹34.55	-2.12% [-₹0.75]	28,782
20-Sep-2022	₹34.70	₹36.40	₹34.70	₹35.30	0.43% [₹0.15]	21,558
19-Sep-2022	₹35.50	₹35.90	₹34.80	₹35.15	-0.14% [-₹0.05]	21,582
16-Sep-2022	₹38.60	₹38.60	₹35.00	₹35.20	-7.12% [-₹2.70]	1,29,199
15-Sep-2022	₹35.90	₹37.95	₹34.25	₹37.90	9.86% [₹3.40]	3,00,157
14-Sep-2022	₹34.40	₹35.20	₹34.10	₹34.50	-0.43% [-₹0.15]	24,093
13-Sep-2022	₹34.50	₹35.00	₹34.25	₹34.65	0.87% [₹0.30]	14,530
12-Sep-2022	₹35.70	₹35.70	₹34.00	₹34.35	-1.86% [-₹0.65]	33,996
09-Sep-2022	₹35.00	₹35.75	₹34.60	₹35.00	0.57% [₹0.20]	18,280
08-Sep-2022	₹33.90	₹35.60	₹33.90	₹34.80	1.31% [₹0.45]	50,145
07-Sep-2022	₹33.80	₹34.75	₹33.80	₹34.35	-0.29% [-₹0.10]	19,550
06-Sep-2022	₹34.30	₹36.00	₹34.05	₹34.45	-1.01% [-₹0.35]	28,047
05-Sep-2022	₹34.20	₹35.00	₹33.65	₹34.80	1.75% [₹0.60]	31,128
02-Sep-2022	₹35.25	₹35.90	₹34.00	₹34.20	-2.84% [-₹1.00]	42,580
01-Sep-2022	₹34.75	₹35.75	₹33.75	₹35.20	0.86% [₹0.30]	53,941
30-Aug-2022	₹33.40	₹35.70	₹33.40	₹34.90	4.49% [₹1.50]	89,149
29-Aug-2022	₹32.05	₹34.45	₹32.00	₹33.40	-0.45% [-₹0.15]	66,491
26-Aug-2022	₹33.40	₹34.65	₹33.10	₹33.55	0.45% [₹0.15]	46,851
25-Aug-2022	₹31.45	₹34.55	₹31.45	₹33.40	6.20% [₹1.95]	1,65,085
24-Aug-2022	₹31.95	₹31.95	₹30.50	₹31.45	1.78% [₹0.55]	17,051
23-Aug-2022	₹31.90	₹32.00	₹30.55	₹30.90	-2.52% [-₹0.80]	35,643
22-Aug-2022	₹32.55	₹32.55	₹31.50	₹31.70	-1.55% [-₹0.50]	23,598
19-Aug-2022	₹32.55	₹32.75	₹31.60	₹32.20	-0.16% [-₹0.05]	28,950
18-Aug-2022	₹33.00	₹33.00	₹32.00	₹32.25	0.94% [₹0.30]	13,037
17-Aug-2022	₹31.30	₹32.50	₹31.30	₹31.95	1.11% [₹0.35]	27,499
16-Aug-2022	₹31.35	₹32.40	₹31.05	₹31.60	-0.32% [-₹0.10]	22,662
12-Aug-2022	₹32.45	₹32.45	₹30.40	₹31.70	-0.31% [-₹0.10]	24,900
11-Aug-2022	₹32.00	₹32.00	₹31.00	₹31.80	2.09% [₹0.65]	25,422
10-Aug-2022	₹31.15	₹31.50	₹30.50	₹31.15	1.14% [₹0.35]	24,551
05-Aug-2022	₹30.80	₹30.90	₹27.20	₹30.70	1.66% [₹0.50]	36,692
04-Aug-2022	₹31.00	₹31.00	₹29.90	₹30.20	0.00% [₹0.00]	15,451
03-Aug-2022	₹32.00	₹32.60	₹29.95	₹30.20	-4.13% [-₹1.30]	59,476
02-Aug-2022	₹29.65	₹32.00	₹29.65	₹31.50	1.94% [₹0.60]	26,308
01-Aug-2022	₹29.00	₹31.35	₹29.00	₹30.90	3.34% [₹1.00]	35,617
29-Jul-2022	₹30.00	₹30.65	₹29.65	₹29.90	-0.50% [-₹0.15]	15,631
28-Jul-2022	₹30.25	₹30.75	₹30.00	₹30.05	-1.15% [-₹0.35]	5,047
27-Jul-2022	₹30.00	₹30.90	₹29.80	₹30.40	0.66% [₹0.20]	19,606
26-Jul-2022	₹30.00	₹30.75	₹29.55	₹30.20	0.50% [₹0.15]	8,948
25-Jul-2022	₹31.00	₹31.60	₹29.50	₹30.05	-2.59% [-₹0.80]	27,954
22-Jul-2022	₹30.25	₹31.00	₹29.70	₹30.85	1.98% [₹0.60]	28,971
21-Jul-2022	₹30.90	₹30.90	₹30.05	₹30.25	-1.47% [-₹0.45]	23,920
20-Jul-2022	₹31.05	₹31.05	₹29.75	₹30.70	3.37% [₹1.00]	25,198
19-Jul-2022	₹29.90	₹30.40	₹29.00	₹29.70	-0.83% [-₹0.25]	18,581
18-Jul-2022	₹29.30	₹30.40	₹29.30	₹29.95	1.18% [₹0.35]	9,201
15-Jul-2022	₹28.85	₹30.00	₹28.85	₹29.60	0.17% [₹0.05]	11,421
14-Jul-2022	₹28.55	₹29.70	₹28.55	₹29.55	0.00% [₹0.00]	11,548
13-Jul-2022	₹30.25	₹30.50	₹29.10	₹29.55	-2.15% [-₹0.65]	11,177
12-Jul-2022	₹30.65	₹30.65	₹29.80	₹30.20	-0.98% [-₹0.30]	6,537
11-Jul-2022	₹30.35	₹30.95	₹29.60	₹30.50	1.50% [₹0.45]	11,946
08-Jul-2022	₹30.70	₹30.80	₹29.15	₹30.05	1.01% [₹0.30]	6,632
07-Jul-2022	₹29.65	₹30.85	₹28.70	₹29.75	1.19% [₹0.35]	25,857
06-Jul-2022	₹29.80	₹30.00	₹28.25	₹29.40	-0.51% [-₹0.15]	8,393
05-Jul-2022	₹29.25	₹29.90	₹29.05	₹29.55	3.14% [₹0.90]	6,740
04-Jul-2022	₹29.55	₹29.80	₹28.00	₹28.65	-1.04% [-₹0.30]	16,743
01-Jul-2022	₹29.30	₹29.95	₹28.50	₹28.95	0.87% [₹0.25]	6,185
30-Jun-2022	₹30.40	₹30.40	₹28.50	₹28.70	-2.05% [-₹0.60]	18,178
29-Jun-2022	₹29.90	₹29.90	₹29.00	₹29.30	-2.33% [-₹0.70]	7,883
28-Jun-2022	₹30.45	₹30.45	₹28.90	₹30.00	-0.99% [-₹0.30]	10,538
27-Jun-2022	₹29.15	₹30.50	₹29.15	₹30.30	3.95% [₹1.15]	10,757
24-Jun-2022	₹29.15	₹29.40	₹28.25	₹29.15	3.37% [₹0.95]	4,859
22-Jun-2022	₹29.75	₹29.75	₹27.80	₹28.30	-0.18% [-₹0.05]	13,818
21-Jun-2022	₹27.50	₹28.95	₹27.05	₹28.35	2.35% [₹0.65]	8,888
06-Apr-2022	₹37.70	₹42.75	₹37.70	₹40.65	4.50% [₹1.75]	4,00,688
05-Apr-2022	₹42.45	₹42.45	₹38.40	₹38.90	-7.16% [-₹3.00]	2,39,847
04-Apr-2022	₹44.95	₹44.95	₹40.10	₹41.90	-5.95% [-₹2.65]	5,55,123
01-Apr-2022	₹41.85	₹46.70	₹41.50	₹44.55	12.64% [₹5.00]	17,65,728
31-Mar-2022	₹36.00	₹39.60	₹36.00	₹39.55	19.85% [₹6.55]	16,61,063
30-Mar-2022	₹28.80	₹33.00	₹28.30	₹33.00	20.00% [₹5.50]	1,28,773
29-Mar-2022	₹30.75	₹31.15	₹26.60	₹27.50	-9.39% [-₹2.85]	2,39,519
28-Mar-2022	₹31.45	₹31.55	₹30.15	₹30.35	-3.65% [-₹1.15]	54,986
25-Mar-2022	₹31.90	₹31.90	₹31.05	₹31.50	-0.16% [-₹0.05]	34,844
24-Mar-2022	₹32.25	₹32.25	₹31.20	₹31.55	0.00% [₹0.00]	17,403
23-Mar-2022	₹32.00	₹32.20	₹31.50	₹31.55	0.96% [₹0.30]	19,896
22-Mar-2022	₹31.90	₹31.90	₹31.10	₹31.25	0.00% [₹0.00]	18,884
21-Mar-2022	₹31.85	₹32.50	₹31.10	₹31.25	-2.04% [-₹0.65]	19,732
17-Mar-2022	₹32.90	₹32.90	₹31.60	₹31.90	0.47% [₹0.15]	27,180
16-Mar-2022	₹32.25	₹32.90	₹31.60	₹31.75	0.47% [₹0.15]	34,872
15-Mar-2022	₹32.70	₹32.70	₹31.30	₹31.60	-0.32% [-₹0.10]	35,813
14-Mar-2022	₹31.20	₹32.10	₹31.00	₹31.70	-1.40% [-₹0.45]	40,926
11-Mar-2022	₹31.70	₹32.55	₹30.05	₹32.15	1.58% [₹0.50]	77,374
10-Mar-2022	₹32.25	₹32.80	₹31.30	₹31.65	0.96% [₹0.30]	48,783
09-Mar-2022	₹31.40	₹31.60	₹30.65	₹31.35	0.97% [₹0.30]	85,479
08-Mar-2022	₹32.00	₹32.00	₹30.60	₹31.05	1.14% [₹0.35]	41,964
04-Mar-2022	₹33.30	₹33.75	₹32.00	₹32.20	-4.31% [-₹1.45]	24,782
03-Mar-2022	₹33.80	₹34.45	₹33.25	₹33.65	1.97% [₹0.65]	25,472
02-Mar-2022	₹33.60	₹34.25	₹32.85	₹33.00	-1.79% [-₹0.60]	22,867
28-Feb-2022	₹32.45	₹33.75	₹31.80	₹33.60	5.16% [₹1.65]	24,035
25-Feb-2022	₹33.40	₹33.40	₹31.75	₹31.95	7.21% [₹2.15]	77,579
24-Feb-2022	₹33.55	₹33.55	₹29.55	₹29.80	-11.18% [-₹3.75]	69,506
23-Feb-2022	₹33.80	₹34.95	₹32.85	₹33.55	1.36% [₹0.45]	63,554
22-Feb-2022	₹34.40	₹35.00	₹32.10	₹33.10	-5.70% [-₹2.00]	64,098
21-Feb-2022	₹36.00	₹36.00	₹35.05	₹35.10	-2.77% [-₹1.00]	24,557
18-Feb-2022	₹36.60	₹37.00	₹36.00	₹36.10	-1.63% [-₹0.60]	23,012
17-Feb-2022	₹37.20	₹37.65	₹36.50	₹36.70	-1.34% [-₹0.50]	16,542
16-Feb-2022	₹36.75	₹38.00	₹36.75	₹37.20	2.76% [₹1.00]	35,219
15-Feb-2022	₹36.55	₹36.95	₹35.05	₹36.20	0.14% [₹0.05]	43,938
14-Feb-2022	₹37.80	₹37.80	₹35.75	₹36.15	-5.12% [-₹1.95]	45,953
11-Feb-2022	₹38.70	₹39.35	₹36.00	₹38.10	-1.55% [-₹0.60]	1,12,343
10-Feb-2022	₹39.85	₹39.85	₹38.25	₹38.70	-0.39% [-₹0.15]	22,721
09-Feb-2022	₹39.55	₹40.85	₹38.35	₹38.85	-1.77% [-₹0.70]	83,210
08-Feb-2022	₹38.25	₹40.50	₹38.25	₹39.55	2.33% [₹0.90]	86,766
07-Feb-2022	₹42.05	₹43.00	₹37.60	₹38.65	-9.17% [-₹3.90]	1,68,622
04-Feb-2022	₹43.90	₹44.75	₹42.30	₹42.55	-2.18% [-₹0.95]	72,169
03-Feb-2022	₹42.15	₹45.95	₹42.10	₹43.50	3.20% [₹1.35]	1,01,964
02-Feb-2022	₹43.70	₹43.70	₹41.75	₹42.15	0.24% [₹0.10]	70,925
01-Feb-2022	₹42.00	₹43.40	₹41.60	₹42.05	0.12% [₹0.05]	28,796
31-Jan-2022	₹43.75	₹43.75	₹41.50	₹42.00	-0.36% [-₹0.15]	36,210
28-Jan-2022	₹43.70	₹45.00	₹40.80	₹42.15	-3.55% [-₹1.55]	56,693
27-Jan-2022	₹42.30	₹44.80	₹42.00	₹43.70	1.98% [₹0.85]	29,075
25-Jan-2022	₹44.65	₹44.65	₹42.30	₹42.85	1.42% [₹0.60]	54,290
24-Jan-2022	₹47.80	₹47.80	₹41.00	₹42.25	-8.05% [-₹3.70]	87,764
21-Jan-2022	₹47.50	₹47.95	₹45.25	₹45.95	-1.18% [-₹0.55]	2,35,039
20-Jan-2022	₹48.45	₹48.75	₹45.45	₹46.50	-2.92% [-₹1.40]	1,00,190
19-Jan-2022	₹45.40	₹48.50	₹44.40	₹47.90	6.80% [₹3.05]	1,89,858
18-Jan-2022	₹47.55	₹48.45	₹44.25	₹44.85	-5.58% [-₹2.65]	1,76,605
17-Jan-2022	₹47.50	₹49.60	₹46.20	₹47.50	0.32% [₹0.15]	3,84,592
14-Jan-2022	₹46.30	₹49.80	₹43.80	₹47.35	2.27% [₹1.05]	6,73,895
13-Jan-2022	₹44.95	₹48.80	₹43.30	₹46.30	4.75% [₹2.10]	5,41,371
12-Jan-2022	₹47.75	₹48.00	₹44.00	₹44.20	-6.16% [-₹2.90]	5,63,475
11-Jan-2022	₹41.50	₹49.80	₹41.00	₹47.10	13.49% [₹5.60]	31,15,572
10-Jan-2022	₹41.50	₹43.20	₹41.10	₹41.50	2.47% [₹1.00]	2,03,097
07-Jan-2022	₹40.50	₹41.60	₹39.80	₹40.50	2.40% [₹0.95]	1,35,875
06-Jan-2022	₹39.00	₹40.30	₹38.30	₹39.55	1.54% [₹0.60]	76,440
05-Jan-2022	₹39.80	₹39.80	₹38.20	₹38.95	1.04% [₹0.40]	40,501
04-Jan-2022	₹39.55	₹39.60	₹38.45	₹38.55	-0.64% [-₹0.25]	30,411
03-Jan-2022	₹38.30	₹39.50	₹38.10	₹38.80	1.97% [₹0.75]	54,659
31-Dec-2021	₹37.95	₹38.45	₹37.25	₹38.05	1.47% [₹0.55]	18,663
30-Dec-2021	₹37.20	₹39.25	₹37.20	₹37.50	-0.27% [-₹0.10]	53,156
29-Dec-2021	₹37.60	₹38.45	₹37.25	₹37.60	-0.66% [-₹0.25]	27,441
28-Dec-2021	₹37.85	₹38.40	₹37.30	₹37.85	0.80% [₹0.30]	43,160
27-Dec-2021	₹35.70	₹39.50	₹35.70	₹37.55	-1.44% [-₹0.55]	38,603
24-Dec-2021	₹38.50	₹39.35	₹38.00	₹38.10	-1.30% [-₹0.50]	22,477
23-Dec-2021	₹38.40	₹39.85	₹38.25	₹38.60	-0.90% [-₹0.35]	63,893
22-Dec-2021	₹40.40	₹40.40	₹38.50	₹38.95	-0.89% [-₹0.35]	12,369
21-Dec-2021	₹38.95	₹40.95	₹38.95	₹39.30	0.90% [₹0.35]	64,164
20-Dec-2021	₹39.75	₹40.95	₹38.30	₹38.95	-4.65% [-₹1.90]	85,859
17-Dec-2021	₹39.65	₹41.20	₹39.60	₹40.85	1.11% [₹0.45]	81,426
16-Dec-2021	₹41.50	₹41.60	₹39.15	₹40.40	-0.25% [-₹0.10]	88,472
15-Dec-2021	₹38.80	₹42.40	₹38.50	₹40.50	2.27% [₹0.90]	2,91,769
14-Dec-2021	₹39.45	₹39.90	₹38.50	₹39.60	1.02% [₹0.40]	66,713
13-Dec-2021	₹38.25	₹39.70	₹37.80	₹39.20	2.62% [₹1.00]	1,06,081
10-Dec-2021	₹37.45	₹38.75	₹37.10	₹38.20	1.60% [₹0.60]	86,789
09-Dec-2021	₹36.50	₹37.70	₹36.50	₹37.60	1.76% [₹0.65]	17,030
08-Dec-2021	₹36.50	₹37.90	₹36.50	₹36.95	0.27% [₹0.10]	31,245
07-Dec-2021	₹36.10	₹37.40	₹36.00	₹36.85	2.08% [₹0.75]	1,88,328
06-Dec-2021	₹36.15	₹36.85	₹36.00	₹36.10	-0.14% [-₹0.05]	25,682
03-Dec-2021	₹35.75	₹36.45	₹35.75	₹36.15	0.84% [₹0.30]	53,358
02-Dec-2021	₹35.90	₹36.00	₹35.15	₹35.85	0.56% [₹0.20]	60,137
01-Dec-2021	₹35.50	₹36.65	₹35.20	₹35.65	-0.97% [-₹0.35]	45,692