Emkay Global Financial Services Limited [EMKAY]

31-Mar-2023

Open : ₹64.00

High : ₹64.15

Low : ₹62.65

Close : ₹63.90
1.75% [₹1.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	63.70	Buy
Simple Moving Average (21)	64.83	Sell
Simple Moving Average (25)	65.24	Sell
Simple Moving Average (50)	68.51	Sell
Simple Moving Average (100)	71.82	Sell
Simple Moving Average (200)	74.23	Sell

Name	Value	Action
Exponential Moving Average (9)	63.90	Buy
Exponential Moving Average (21)	65.01	Sell
Exponential Moving Average (25)	65.44	Sell
Exponential Moving Average (50)	67.83	Sell
Exponential Moving Average (100)	71.35	Sell
Exponential Moving Average (200)	78.77	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	64.73	-	-
R3	65.98	65.07	64.31	66.15	-
R2	65.07	64.49	64.17	65.15	-
R1	64.48	64.14	64.04	64.65	64.03
P	63.57	63.57	63.57	63.65	63.34
S1	62.98	62.99	63.76	63.15	62.52
S2	62.07	62.64	63.63	65.15	-
S3	61.48	62.07	63.49	61.65	-
S4	-	-	63.07	-	-

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	₹64.00	₹64.15	₹62.65	₹63.90	1.75% [₹1.10]	18,858
29-Mar-2023	₹62.90	₹64.00	₹62.45	₹62.80	-1.64% [-₹1.05]	24,693
28-Mar-2023	₹63.65	₹64.60	₹63.65	₹63.85	0.00% [₹0.00]	15,898
27-Mar-2023	₹64.85	₹65.00	₹63.30	₹63.85	-0.93% [-₹0.60]	13,042
24-Mar-2023	₹63.95	₹65.45	₹63.25	₹64.45	0.31% [₹0.20]	37,592
23-Mar-2023	₹63.25	₹64.90	₹63.20	₹64.25	1.82% [₹1.15]	34,162
22-Mar-2023	₹63.00	₹64.45	₹62.00	₹63.10	0.08% [₹0.05]	39,126
21-Mar-2023	₹65.35	₹65.90	₹62.45	₹63.05	-1.56% [-₹1.00]	31,477
20-Mar-2023	₹65.30	₹67.50	₹64.00	₹64.05	-1.91% [-₹1.25]	9,478
17-Mar-2023	₹64.50	₹66.85	₹64.00	₹65.30	2.11% [₹1.35]	8,951
16-Mar-2023	₹64.10	₹64.50	₹61.85	₹63.95	-0.47% [-₹0.30]	18,983
15-Mar-2023	₹65.80	₹65.80	₹64.05	₹64.25	0.08% [₹0.05]	4,415
14-Mar-2023	₹66.00	₹66.55	₹63.85	₹64.20	-0.54% [-₹0.35]	13,741
13-Mar-2023	₹65.30	₹66.70	₹63.80	₹64.55	-3.08% [-₹2.05]	11,332
10-Mar-2023	₹67.50	₹67.50	₹65.05	₹66.60	-0.22% [-₹0.15]	8,091
09-Mar-2023	₹67.50	₹68.95	₹66.30	₹66.75	-0.15% [-₹0.10]	15,745
08-Mar-2023	₹66.70	₹67.25	₹65.40	₹66.85	0.22% [₹0.15]	5,025
06-Mar-2023	₹65.05	₹68.25	₹65.05	₹66.70	0.68% [₹0.45]	19,415
03-Mar-2023	₹67.50	₹67.50	₹65.50	₹66.25	-0.38% [-₹0.25]	8,445
02-Mar-2023	₹66.50	₹68.00	₹66.10	₹66.50	0.38% [₹0.25]	10,712
01-Mar-2023	₹69.00	₹69.00	₹66.00	₹66.25	-0.45% [-₹0.30]	18,894
28-Feb-2023	₹69.60	₹69.60	₹65.55	₹66.55	-1.99% [-₹1.35]	9,362
27-Feb-2023	₹67.45	₹68.20	₹66.00	₹67.90	0.82% [₹0.55]	9,630
24-Feb-2023	₹69.80	₹69.80	₹67.10	₹67.35	-0.66% [-₹0.45]	11,064
23-Feb-2023	₹68.00	₹69.30	₹66.80	₹67.80	-0.29% [-₹0.20]	7,069
22-Feb-2023	₹69.50	₹70.95	₹67.55	₹68.00	-2.51% [-₹1.75]	4,232
21-Feb-2023	₹72.00	₹72.00	₹69.00	₹69.75	1.01% [₹0.70]	10,121
20-Feb-2023	₹70.30	₹70.30	₹68.55	₹69.05	-1.00% [-₹0.70]	3,945
17-Feb-2023	₹69.45	₹70.90	₹68.55	₹69.75	1.31% [₹0.90]	8,085
16-Feb-2023	₹71.50	₹71.50	₹68.50	₹68.85	-1.99% [-₹1.40]	5,566
15-Feb-2023	₹71.90	₹71.90	₹66.50	₹70.25	0.79% [₹0.55]	10,165
14-Feb-2023	₹72.30	₹72.30	₹69.05	₹69.70	-1.27% [-₹0.90]	10,067
13-Feb-2023	₹70.00	₹71.60	₹70.00	₹70.60	0.28% [₹0.20]	3,244
10-Feb-2023	₹72.25	₹72.25	₹70.10	₹70.40	-0.71% [-₹0.50]	13,331
09-Feb-2023	₹71.70	₹71.95	₹70.30	₹70.90	0.57% [₹0.40]	8,231
08-Feb-2023	₹70.50	₹72.90	₹70.05	₹70.50	-0.70% [-₹0.50]	13,787
07-Feb-2023	₹71.20	₹73.00	₹70.15	₹71.00	0.85% [₹0.60]	7,142
06-Feb-2023	₹69.50	₹71.65	₹69.50	₹70.40	-0.91% [-₹0.65]	8,653
03-Feb-2023	₹74.30	₹74.60	₹68.20	₹71.05	-2.00% [-₹1.45]	30,927
02-Feb-2023	₹72.80	₹73.90	₹71.45	₹72.50	1.61% [₹1.15]	16,545
01-Feb-2023	₹75.70	₹75.70	₹70.15	₹71.35	-2.46% [-₹1.80]	14,505
31-Jan-2023	₹72.50	₹75.35	₹71.30	₹73.15	0.62% [₹0.45]	19,898
30-Jan-2023	₹70.10	₹75.50	₹70.10	₹72.70	1.54% [₹1.10]	14,043
27-Jan-2023	₹74.95	₹74.95	₹70.20	₹71.60	-2.52% [-₹1.85]	11,988
25-Jan-2023	₹75.00	₹76.90	₹73.10	₹73.45	-3.36% [-₹2.55]	18,842
24-Jan-2023	₹75.10	₹77.20	₹75.10	₹76.00	-0.26% [-₹0.20]	16,338
23-Jan-2023	₹76.95	₹77.40	₹75.10	₹76.20	0.79% [₹0.60]	32,067
20-Jan-2023	₹76.30	₹77.00	₹75.00	₹75.60	-0.26% [-₹0.20]	26,725
19-Jan-2023	₹75.00	₹77.40	₹74.50	₹75.80	-0.07% [-₹0.05]	37,656
18-Jan-2023	₹75.70	₹77.70	₹75.15	₹75.85	0.73% [₹0.55]	15,945
17-Jan-2023	₹74.20	₹76.70	₹74.20	₹75.30	0.40% [₹0.30]	20,799
16-Jan-2023	₹76.40	₹77.85	₹74.20	₹75.00	-0.79% [-₹0.60]	26,612
13-Jan-2023	₹74.00	₹76.45	₹73.80	₹75.60	1.20% [₹0.90]	5,807
12-Jan-2023	₹75.10	₹75.80	₹74.10	₹74.70	-1.19% [-₹0.90]	6,336
11-Jan-2023	₹74.10	₹76.90	₹74.10	₹75.60	1.82% [₹1.35]	17,319
10-Jan-2023	₹75.55	₹75.60	₹74.10	₹74.25	-2.69% [-₹2.05]	5,932
09-Jan-2023	₹75.75	₹77.50	₹75.40	₹76.30	3.67% [₹2.70]	12,721
06-Jan-2023	₹75.10	₹75.75	₹72.80	₹73.60	-2.00% [-₹1.50]	15,452
05-Jan-2023	₹75.80	₹76.70	₹74.95	₹75.10	-1.05% [-₹0.80]	8,277
04-Jan-2023	₹76.10	₹78.40	₹75.10	₹75.90	-1.43% [-₹1.10]	7,325
03-Jan-2023	₹77.70	₹78.65	₹76.55	₹77.00	-0.77% [-₹0.60]	8,539
02-Jan-2023	₹78.60	₹79.50	₹75.80	₹77.60	-0.45% [-₹0.35]	20,090
30-Dec-2022	₹77.70	₹78.85	₹76.65	₹77.95	1.70% [₹1.30]	19,488
29-Dec-2022	₹76.50	₹78.75	₹74.55	₹76.65	0.79% [₹0.60]	52,836
28-Dec-2022	₹76.00	₹76.90	₹74.60	₹76.05	0.66% [₹0.50]	8,254
27-Dec-2022	₹76.00	₹77.00	₹73.65	₹75.55	1.68% [₹1.25]	28,949
26-Dec-2022	₹69.10	₹75.00	₹69.10	₹74.30	7.76% [₹5.35]	23,132
23-Dec-2022	₹72.25	₹73.00	₹68.20	₹68.95	-5.61% [-₹4.10]	43,517
22-Dec-2022	₹74.50	₹74.65	₹70.85	₹73.05	-1.81% [-₹1.35]	31,058
21-Dec-2022	₹76.90	₹77.50	₹72.50	₹74.40	-3.00% [-₹2.30]	40,223
20-Dec-2022	₹77.80	₹77.80	₹75.15	₹76.70	-0.45% [-₹0.35]	24,876
19-Dec-2022	₹75.00	₹78.95	₹74.70	₹77.05	5.04% [₹3.70]	59,246
16-Dec-2022	₹75.35	₹76.00	₹73.10	₹73.35	-2.52% [-₹1.90]	22,125
15-Dec-2022	₹75.85	₹75.90	₹74.30	₹75.25	0.47% [₹0.35]	18,569
14-Dec-2022	₹75.35	₹76.25	₹74.15	₹74.90	0.94% [₹0.70]	28,902
13-Dec-2022	₹76.00	₹76.00	₹73.05	₹74.20	0.07% [₹0.05]	52,590
12-Dec-2022	₹77.85	₹77.85	₹73.35	₹74.15	-0.94% [-₹0.70]	27,368
09-Dec-2022	₹78.40	₹78.40	₹73.15	₹74.85	-2.41% [-₹1.85]	20,218
08-Dec-2022	₹78.15	₹79.45	₹76.35	₹76.70	-1.73% [-₹1.35]	16,248
07-Dec-2022	₹80.65	₹80.65	₹77.60	₹78.05	-2.19% [-₹1.75]	11,930
06-Dec-2022	₹79.00	₹81.00	₹78.25	₹79.80	0.25% [₹0.20]	41,343
05-Dec-2022	₹74.00	₹81.80	₹74.00	₹79.60	7.21% [₹5.35]	1,58,579
02-Dec-2022	₹75.70	₹75.70	₹73.35	₹74.25	-0.13% [-₹0.10]	12,919
01-Dec-2022	₹74.10	₹75.90	₹73.50	₹74.35	-0.13% [-₹0.10]	15,086
30-Nov-2022	₹75.80	₹75.80	₹73.85	₹74.45	1.29% [₹0.95]	14,637
29-Nov-2022	₹75.25	₹75.25	₹73.00	₹73.50	-0.41% [-₹0.30]	7,323
28-Nov-2022	₹74.30	₹74.60	₹70.85	₹73.80	0.96% [₹0.70]	21,947
25-Nov-2022	₹73.00	₹74.75	₹72.50	₹73.10	0.27% [₹0.20]	16,764
24-Nov-2022	₹76.05	₹76.10	₹72.20	₹72.90	-2.54% [-₹1.90]	19,485
23-Nov-2022	₹71.15	₹75.55	₹70.10	₹74.80	5.35% [₹3.80]	50,727
22-Nov-2022	₹74.50	₹74.50	₹69.80	₹71.00	-1.73% [-₹1.25]	16,075
21-Nov-2022	₹74.40	₹75.00	₹71.70	₹72.25	-0.89% [-₹0.65]	15,886
18-Nov-2022	₹75.00	₹75.00	₹72.15	₹72.90	-1.55% [-₹1.15]	9,305
17-Nov-2022	₹73.50	₹75.70	₹73.10	₹74.05	-0.80% [-₹0.60]	10,350
14-Nov-2022	₹74.45	₹76.40	₹74.45	₹76.20	2.35% [₹1.75]	16,452
11-Nov-2022	₹74.00	₹75.70	₹73.50	₹74.45	1.15% [₹0.85]	29,182
10-Nov-2022	₹77.30	₹77.30	₹72.70	₹73.60	-2.65% [-₹2.00]	28,590
09-Nov-2022	₹80.00	₹80.40	₹74.30	₹75.60	-4.42% [-₹3.50]	62,048
07-Nov-2022	₹79.00	₹80.75	₹78.00	₹79.10	0.19% [₹0.15]	39,115
04-Nov-2022	₹80.40	₹80.40	₹78.20	₹78.95	0.06% [₹0.05]	9,198
03-Nov-2022	₹80.00	₹80.00	₹78.20	₹78.90	0.83% [₹0.65]	20,199
31-Oct-2022	₹80.00	₹80.55	₹78.00	₹79.10	-0.94% [-₹0.75]	40,666
27-Oct-2022	₹78.05	₹81.10	₹78.00	₹80.15	2.69% [₹2.10]	11,282
25-Oct-2022	₹78.50	₹79.55	₹77.65	₹78.05	-1.39% [-₹1.10]	7,983
24-Oct-2022	₹76.80	₹81.75	₹76.80	₹79.15	3.06% [₹2.35]	6,393
20-Oct-2022	₹78.80	₹79.70	₹77.50	₹78.05	-1.27% [-₹1.00]	13,492
19-Oct-2022	₹80.20	₹80.85	₹78.55	₹79.05	-1.43% [-₹1.15]	16,746
18-Oct-2022	₹80.30	₹81.00	₹79.60	₹80.20	0.69% [₹0.55]	6,087
17-Oct-2022	₹82.00	₹82.00	₹78.35	₹79.65	0.82% [₹0.65]	15,912
14-Oct-2022	₹81.35	₹82.45	₹78.40	₹79.00	-0.88% [-₹0.70]	26,784
13-Oct-2022	₹82.50	₹82.50	₹79.50	₹79.70	-1.06% [-₹0.85]	7,840
12-Oct-2022	₹80.80	₹81.95	₹79.80	₹80.55	0.37% [₹0.30]	32,650
11-Oct-2022	₹83.50	₹84.00	₹79.25	₹80.25	-3.66% [-₹3.05]	19,418
10-Oct-2022	₹85.95	₹86.50	₹83.05	₹83.30	-2.74% [-₹2.35]	28,681
07-Oct-2022	₹84.60	₹86.30	₹84.00	₹85.65	2.09% [₹1.75]	30,882
06-Oct-2022	₹83.00	₹85.00	₹83.00	₹83.90	0.06% [₹0.05]	11,650
04-Oct-2022	₹81.55	₹84.90	₹81.50	₹83.85	2.88% [₹2.35]	54,091
03-Oct-2022	₹81.00	₹83.00	₹81.00	₹81.50	-0.12% [-₹0.10]	14,461
30-Sep-2022	₹81.55	₹83.65	₹81.00	₹81.60	0.62% [₹0.50]	15,625
29-Sep-2022	₹81.10	₹84.85	₹79.60	₹81.10	-0.25% [-₹0.20]	27,102
28-Sep-2022	₹82.50	₹84.00	₹79.40	₹81.30	0.37% [₹0.30]	31,433
26-Sep-2022	₹88.00	₹88.00	₹78.55	₹79.55	-7.18% [-₹6.15]	53,694
23-Sep-2022	₹90.00	₹90.00	₹85.10	₹85.70	-2.83% [-₹2.50]	32,675
22-Sep-2022	₹87.20	₹90.00	₹86.50	₹88.20	-1.23% [-₹1.10]	50,155
21-Sep-2022	₹92.00	₹92.00	₹87.00	₹89.30	0.56% [₹0.50]	1,33,473
20-Sep-2022	₹84.55	₹95.00	₹84.00	₹88.80	7.18% [₹5.95]	5,97,717
19-Sep-2022	₹85.70	₹85.70	₹82.15	₹82.85	-1.84% [-₹1.55]	27,703
16-Sep-2022	₹87.65	₹87.65	₹84.10	₹84.40	-4.09% [-₹3.60]	46,473
15-Sep-2022	₹88.45	₹90.95	₹86.20	₹88.00	1.62% [₹1.40]	78,463
14-Sep-2022	₹86.10	₹87.55	₹85.50	₹86.60	-0.52% [-₹0.45]	20,475
13-Sep-2022	₹87.90	₹89.45	₹86.25	₹87.05	-0.17% [-₹0.15]	60,593
12-Sep-2022	₹93.85	₹93.85	₹86.15	₹87.20	-2.84% [-₹2.55]	48,457
09-Sep-2022	₹88.50	₹91.90	₹87.10	₹89.75	2.63% [₹2.30]	59,226
08-Sep-2022	₹87.50	₹88.50	₹86.50	₹87.45	0.92% [₹0.80]	30,543
07-Sep-2022	₹87.50	₹89.25	₹85.50	₹86.65	-0.12% [-₹0.10]	34,967
06-Sep-2022	₹87.50	₹88.00	₹85.35	₹86.75	0.87% [₹0.75]	19,444
05-Sep-2022	₹84.15	₹86.95	₹84.15	₹86.00	1.18% [₹1.00]	35,157
02-Sep-2022	₹86.95	₹86.95	₹83.50	₹85.00	0.06% [₹0.05]	28,629
01-Sep-2022	₹85.80	₹88.00	₹82.85	₹84.95	-0.93% [-₹0.80]	72,273
30-Aug-2022	₹83.25	₹87.00	₹83.25	₹85.75	3.00% [₹2.50]	41,582
29-Aug-2022	₹82.80	₹84.95	₹82.55	₹83.25	-3.76% [-₹3.25]	33,705
26-Aug-2022	₹84.50	₹90.40	₹83.45	₹86.50	3.65% [₹3.05]	2,60,106
25-Aug-2022	₹81.50	₹84.05	₹80.50	₹83.45	4.18% [₹3.35]	1,07,639
24-Aug-2022	₹78.75	₹83.95	₹77.20	₹80.10	3.82% [₹2.95]	1,30,797
23-Aug-2022	₹77.00	₹77.95	₹76.00	₹77.15	0.98% [₹0.75]	15,132
22-Aug-2022	₹79.85	₹79.85	₹76.00	₹76.40	-2.74% [-₹2.15]	19,158
19-Aug-2022	₹80.20	₹81.95	₹78.10	₹78.55	-3.38% [-₹2.75]	23,010
18-Aug-2022	₹77.30	₹82.90	₹77.30	₹81.30	4.70% [₹3.65]	77,248
17-Aug-2022	₹78.00	₹78.85	₹77.30	₹77.65	-1.33% [-₹1.05]	26,008
16-Aug-2022	₹83.35	₹83.35	₹78.00	₹78.70	-2.60% [-₹2.10]	47,374
12-Aug-2022	₹80.80	₹81.40	₹79.45	₹80.80	1.70% [₹1.35]	96,629
11-Aug-2022	₹72.00	₹84.65	₹71.40	₹79.45	11.82% [₹8.40]	5,02,206
10-Aug-2022	₹74.30	₹74.75	₹70.35	₹71.05	-4.25% [-₹3.15]	29,443
05-Aug-2022	₹73.00	₹74.65	₹71.70	₹72.95	-0.07% [-₹0.05]	16,811
04-Aug-2022	₹73.80	₹74.85	₹71.40	₹73.00	-1.08% [-₹0.80]	14,362
03-Aug-2022	₹75.90	₹75.90	₹72.70	₹73.80	-0.40% [-₹0.30]	15,391
02-Aug-2022	₹73.00	₹74.85	₹73.00	₹74.10	0.07% [₹0.05]	12,819
01-Aug-2022	₹73.00	₹75.45	₹72.15	₹74.05	2.78% [₹2.00]	33,247
29-Jul-2022	₹71.20	₹72.90	₹70.75	₹72.05	1.34% [₹0.95]	11,302
28-Jul-2022	₹72.00	₹72.90	₹70.20	₹71.10	-1.86% [-₹1.35]	17,305
27-Jul-2022	₹72.00	₹73.60	₹70.60	₹72.45	0.91% [₹0.65]	11,511
26-Jul-2022	₹74.00	₹74.90	₹71.50	₹71.80	-2.18% [-₹1.60]	16,370
25-Jul-2022	₹72.45	₹73.75	₹72.45	₹73.40	-0.27% [-₹0.20]	10,256
22-Jul-2022	₹73.00	₹73.95	₹72.00	₹73.60	1.10% [₹0.80]	19,673
21-Jul-2022	₹72.00	₹74.20	₹70.50	₹72.80	0.14% [₹0.10]	35,820
20-Jul-2022	₹75.10	₹75.40	₹72.30	₹72.70	-1.22% [-₹0.90]	52,483
19-Jul-2022	₹68.00	₹74.90	₹67.25	₹73.60	7.29% [₹5.00]	1,23,015
18-Jul-2022	₹68.05	₹69.75	₹68.00	₹68.60	1.55% [₹1.05]	12,623
15-Jul-2022	₹66.15	₹68.70	₹66.15	₹67.55	-0.81% [-₹0.55]	7,041
14-Jul-2022	₹70.00	₹70.50	₹67.50	₹68.10	-1.94% [-₹1.35]	11,282
13-Jul-2022	₹67.25	₹69.80	₹67.25	₹69.45	1.91% [₹1.30]	16,373
12-Jul-2022	₹67.10	₹69.90	₹66.35	₹68.15	2.48% [₹1.65]	29,906
11-Jul-2022	₹67.20	₹67.45	₹66.15	₹66.50	-0.37% [-₹0.25]	7,393
08-Jul-2022	₹66.50	₹67.65	₹66.35	₹66.75	1.06% [₹0.70]	11,313
07-Jul-2022	₹65.80	₹67.00	₹65.70	₹66.05	0.99% [₹0.65]	18,610
06-Jul-2022	₹65.00	₹68.00	₹64.30	₹65.40	1.08% [₹0.70]	36,026
05-Jul-2022	₹66.00	₹66.00	₹64.55	₹64.70	-0.08% [-₹0.05]	21,564
04-Jul-2022	₹65.00	₹66.15	₹64.00	₹64.75	0.15% [₹0.10]	11,652
01-Jul-2022	₹64.00	₹65.80	₹64.00	₹64.65	0.00% [₹0.00]	8,955
30-Jun-2022	₹66.70	₹68.35	₹64.20	₹64.65	-3.07% [-₹2.05]	12,955
29-Jun-2022	₹64.60	₹67.45	₹64.55	₹66.70	2.22% [₹1.45]	13,064
28-Jun-2022	₹67.40	₹67.40	₹64.55	₹65.25	-3.62% [-₹2.45]	23,139
27-Jun-2022	₹67.90	₹69.80	₹66.35	₹67.70	2.97% [₹1.95]	37,701
24-Jun-2022	₹65.00	₹67.75	₹65.00	₹65.75	0.92% [₹0.60]	19,878
22-Jun-2022	₹63.00	₹66.60	₹62.55	₹65.55	1.31% [₹0.85]	19,319
21-Jun-2022	₹62.45	₹66.50	₹61.25	₹64.70	4.69% [₹2.90]	39,900
20-Jun-2022	₹67.00	₹68.80	₹60.90	₹61.80	-8.65% [-₹5.85]	60,993
17-Jun-2022	₹68.00	₹71.25	₹67.00	₹67.65	-3.84% [-₹2.70]	30,723
16-Jun-2022	₹71.40	₹73.70	₹68.80	₹70.35	-0.57% [-₹0.40]	20,732
15-Jun-2022	₹73.00	₹73.00	₹70.25	₹70.75	0.14% [₹0.10]	10,705
14-Jun-2022	₹70.60	₹73.45	₹69.35	₹70.65	-0.56% [-₹0.40]	20,419
13-Jun-2022	₹72.10	₹72.85	₹68.75	₹71.05	-3.46% [-₹2.55]	33,788
10-Jun-2022	₹74.20	₹75.70	₹73.15	₹73.60	-2.06% [-₹1.55]	19,694
09-Jun-2022	₹73.00	₹76.00	₹73.00	₹75.15	1.97% [₹1.45]	15,001
08-Jun-2022	₹76.00	₹76.00	₹73.05	₹73.70	-0.67% [-₹0.50]	21,527
07-Jun-2022	₹75.80	₹76.35	₹73.35	₹74.20	-1.20% [-₹0.90]	23,147
06-Jun-2022	₹77.50	₹77.90	₹75.00	₹75.10	-1.89% [-₹1.45]	47,826
03-Jun-2022	₹77.40	₹77.75	₹75.55	₹76.55	0.59% [₹0.45]	47,955
02-Jun-2022	₹75.20	₹77.80	₹75.00	₹76.10	-1.81% [-₹1.40]	1,05,899
01-Jun-2022	₹79.95	₹80.90	₹76.70	₹77.50	-3.06% [-₹2.45]	54,878
31-May-2022	₹79.95	₹81.50	₹78.10	₹79.95	0.50% [₹0.40]	49,440
30-May-2022	₹80.45	₹83.00	₹79.05	₹79.55	0.19% [₹0.15]	56,061
27-May-2022	₹83.45	₹84.25	₹78.35	₹79.40	-1.18% [-₹0.95]	1,15,326
26-May-2022	₹87.70	₹88.70	₹75.80	₹80.35	-8.49% [-₹7.45]	3,67,916
25-May-2022	₹93.15	₹95.00	₹87.80	₹87.80	-19.96% [-₹21.90]	5,72,533
24-May-2022	₹112.90	₹117.90	₹107.10	₹109.70	-1.61% [-₹1.80]	1,90,237
23-May-2022	₹111.00	₹119.00	₹107.25	₹111.50	0.54% [₹0.60]	2,29,205
20-May-2022	₹114.50	₹117.90	₹108.10	₹110.90	0.91% [₹1.00]	2,61,155
19-May-2022	₹93.80	₹113.70	₹93.80	₹109.90	13.24% [₹12.85]	3,97,142
18-May-2022	₹98.70	₹100.95	₹96.05	₹97.05	-0.26% [-₹0.25]	36,828
17-May-2022	₹95.45	₹97.95	₹92.45	₹97.30	4.06% [₹3.80]	43,444
16-May-2022	₹95.80	₹95.80	₹92.10	₹93.50	0.54% [₹0.50]	10,837
13-May-2022	₹93.25	₹96.95	₹91.85	₹93.00	2.20% [₹2.00]	32,469
12-May-2022	₹95.00	₹95.00	₹90.00	₹91.00	-2.62% [-₹2.45]	35,478
11-May-2022	₹97.60	₹100.65	₹91.55	₹93.45	-5.27% [-₹5.20]	43,368
10-May-2022	₹101.20	₹104.30	₹97.50	₹98.65	-3.38% [-₹3.45]	45,549
09-May-2022	₹108.40	₹108.40	₹101.20	₹102.10	-4.58% [-₹4.90]	43,952
06-May-2022	₹104.00	₹108.30	₹101.00	₹107.00	1.71% [₹1.80]	29,425
05-May-2022	₹111.90	₹111.90	₹104.65	₹105.20	-1.13% [-₹1.20]	25,133
04-May-2022	₹110.90	₹112.55	₹105.00	₹106.40	-3.54% [-₹3.90]	55,499
02-May-2022	₹111.85	₹111.85	₹108.50	₹110.30	-1.39% [-₹1.55]	37,129
29-Apr-2022	₹113.00	₹115.70	₹111.20	₹111.85	-0.84% [-₹0.95]	30,150
28-Apr-2022	₹115.55	₹117.50	₹112.00	₹112.80	-2.25% [-₹2.60]	36,647
27-Apr-2022	₹117.80	₹117.80	₹114.35	₹115.40	-1.20% [-₹1.40]	24,914
26-Apr-2022	₹117.90	₹119.55	₹116.50	₹116.80	0.95% [₹1.10]	45,857
25-Apr-2022	₹119.90	₹119.90	₹115.10	₹115.70	-3.86% [-₹4.65]	66,261
22-Apr-2022	₹115.55	₹122.70	₹115.55	₹120.35	1.86% [₹2.20]	80,330
21-Apr-2022	₹115.05	₹120.10	₹115.05	₹118.15	2.07% [₹2.40]	66,783
20-Apr-2022	₹116.00	₹117.80	₹114.15	₹115.75	1.18% [₹1.35]	85,066
19-Apr-2022	₹116.20	₹119.00	₹112.05	₹114.40	-1.34% [-₹1.55]	47,003
18-Apr-2022	₹121.50	₹121.50	₹115.10	₹115.95	-2.89% [-₹3.45]	53,590
13-Apr-2022	₹118.00	₹123.90	₹118.00	₹119.40	1.79% [₹2.10]	2,06,649
12-Apr-2022	₹117.10	₹119.30	₹115.30	₹117.30	-1.84% [-₹2.20]	27,425
11-Apr-2022	₹119.00	₹120.85	₹116.55	₹119.50	1.92% [₹2.25]	50,798
08-Apr-2022	₹118.00	₹122.80	₹116.60	₹117.25	1.21% [₹1.40]	90,516
07-Apr-2022	₹118.75	₹119.00	₹114.20	₹115.85	-2.44% [-₹2.90]	60,327
06-Apr-2022	₹119.00	₹123.15	₹117.50	₹118.75	-0.08% [-₹0.10]	53,255
05-Apr-2022	₹114.00	₹124.00	₹113.50	₹118.85	4.44% [₹5.05]	1,57,021
04-Apr-2022	₹114.90	₹116.90	₹112.70	₹113.80	-0.13% [-₹0.15]	70,616
01-Apr-2022	₹105.00	₹115.00	₹105.00	₹113.95	9.04% [₹9.45]	1,04,748
31-Mar-2022	₹108.50	₹110.00	₹103.85	₹104.50	-2.34% [-₹2.50]	75,407
30-Mar-2022	₹106.65	₹110.00	₹106.10	₹107.00	0.94% [₹1.00]	32,636
29-Mar-2022	₹108.80	₹109.20	₹105.40	₹106.00	-0.66% [-₹0.70]	35,101
28-Mar-2022	₹110.70	₹111.75	₹105.00	₹106.70	-1.11% [-₹1.20]	89,959
25-Mar-2022	₹109.00	₹111.65	₹106.45	₹107.90	-0.96% [-₹1.05]	48,265
24-Mar-2022	₹108.00	₹112.00	₹105.00	₹108.95	0.32% [₹0.35]	67,796
23-Mar-2022	₹110.50	₹112.75	₹107.20	₹108.60	-2.25% [-₹2.50]	40,407
22-Mar-2022	₹112.00	₹113.00	₹110.25	₹111.10	1.00% [₹1.10]	45,398
21-Mar-2022	₹116.30	₹116.30	₹109.45	₹110.00	-5.42% [-₹6.30]	1,55,241
17-Mar-2022	₹110.00	₹118.00	₹108.20	₹116.30	8.39% [₹9.00]	3,87,023
16-Mar-2022	₹104.70	₹109.55	₹103.90	₹107.30	4.89% [₹5.00]	96,317
15-Mar-2022	₹106.80	₹108.00	₹101.75	₹102.30	-2.71% [-₹2.85]	89,915
14-Mar-2022	₹106.90	₹107.05	₹104.00	₹105.15	-0.10% [-₹0.10]	35,971
11-Mar-2022	₹103.00	₹108.00	₹103.00	₹105.25	1.69% [₹1.75]	45,010
10-Mar-2022	₹107.70	₹109.70	₹101.60	₹103.50	-1.66% [-₹1.75]	1,33,022
09-Mar-2022	₹105.00	₹107.90	₹103.05	₹105.25	3.03% [₹3.10]	1,24,461
08-Mar-2022	₹93.00	₹105.00	₹93.00	₹102.15	9.43% [₹8.80]	99,201
04-Mar-2022	₹103.90	₹104.00	₹98.25	₹100.30	-0.35% [-₹0.35]	50,848
03-Mar-2022	₹100.00	₹104.40	₹99.50	₹100.65	0.95% [₹0.95]	51,812
02-Mar-2022	₹99.75	₹103.90	₹95.75	₹99.70	-0.05% [-₹0.05]	55,474
28-Feb-2022	₹96.10	₹101.70	₹94.00	₹99.75	0.81% [₹0.80]	64,217
25-Feb-2022	₹97.80	₹103.45	₹96.20	₹98.95	6.74% [₹6.25]	82,420
24-Feb-2022	₹105.00	₹105.00	₹88.10	₹92.70	-13.73% [-₹14.75]	3,81,790
23-Feb-2022	₹107.80	₹109.30	₹106.80	₹107.45	3.62% [₹3.75]	35,712
22-Feb-2022	₹105.55	₹106.00	₹101.10	₹103.70	-4.91% [-₹5.35]	80,198
21-Feb-2022	₹114.30	₹116.50	₹108.00	₹109.05	-7.11% [-₹8.35]	82,987
18-Feb-2022	₹116.25	₹121.75	₹116.10	₹117.40	-1.68% [-₹2.00]	34,191
17-Feb-2022	₹122.10	₹124.00	₹118.40	₹119.40	-1.40% [-₹1.70]	43,872
16-Feb-2022	₹118.00	₹126.40	₹118.00	₹121.10	3.02% [₹3.55]	83,074
15-Feb-2022	₹117.15	₹118.75	₹114.25	₹117.55	3.43% [₹3.90]	48,280
14-Feb-2022	₹118.00	₹119.85	₹112.80	₹113.65	-6.27% [-₹7.60]	83,436
11-Feb-2022	₹123.85	₹124.00	₹120.85	₹121.25	-2.10% [-₹2.60]	55,007
10-Feb-2022	₹124.00	₹126.85	₹122.40	₹123.85	-0.28% [-₹0.35]	1,05,032
09-Feb-2022	₹128.00	₹129.50	₹123.30	₹124.20	-3.04% [-₹3.90]	93,096
08-Feb-2022	₹126.60	₹129.45	₹123.00	₹128.10	2.48% [₹3.10]	1,24,660
07-Feb-2022	₹129.15	₹129.15	₹124.05	₹125.00	-1.50% [-₹1.90]	1,01,873
04-Feb-2022	₹129.30	₹132.00	₹125.55	₹126.90	0.00% [₹0.00]	1,26,630
03-Feb-2022	₹130.95	₹130.95	₹125.55	₹126.90	-2.38% [-₹3.10]	1,33,473
02-Feb-2022	₹127.00	₹134.90	₹127.00	₹130.00	2.60% [₹3.30]	2,29,455
01-Feb-2022	₹134.70	₹136.00	₹123.20	₹126.70	-3.10% [-₹4.05]	2,82,957
31-Jan-2022	₹132.80	₹146.90	₹129.00	₹130.75	1.28% [₹1.65]	11,47,000
28-Jan-2022	₹130.90	₹155.00	₹127.30	₹129.10	-0.08% [-₹0.10]	18,31,401
27-Jan-2022	₹122.50	₹129.65	₹118.00	₹129.20	19.57% [₹21.15]	16,67,813
25-Jan-2022	₹104.80	₹110.80	₹101.00	₹108.05	3.65% [₹3.80]	1,07,775
24-Jan-2022	₹113.30	₹113.30	₹101.70	₹104.25	-6.12% [-₹6.80]	98,323
21-Jan-2022	₹114.10	₹114.45	₹109.80	₹111.05	-2.67% [-₹3.05]	25,058
20-Jan-2022	₹116.00	₹117.45	₹113.05	₹114.10	-0.44% [-₹0.50]	52,676
19-Jan-2022	₹113.05	₹116.45	₹112.50	₹114.60	-0.48% [-₹0.55]	56,676
18-Jan-2022	₹117.45	₹119.80	₹113.15	₹115.15	-1.41% [-₹1.65]	88,495
17-Jan-2022	₹116.50	₹118.00	₹114.50	₹116.80	1.26% [₹1.45]	1,15,345
14-Jan-2022	₹115.85	₹117.30	₹112.50	₹115.35	-0.82% [-₹0.95]	1,10,677
13-Jan-2022	₹111.00	₹116.65	₹111.00	₹116.30	5.06% [₹5.60]	1,50,870
12-Jan-2022	₹111.90	₹114.00	₹108.35	₹110.70	-1.12% [-₹1.25]	41,605
11-Jan-2022	₹113.80	₹115.00	₹110.90	₹111.95	-0.93% [-₹1.05]	38,130
10-Jan-2022	₹114.50	₹114.50	₹111.70	₹113.00	1.57% [₹1.75]	56,526
07-Jan-2022	₹108.70	₹113.60	₹108.10	₹111.25	1.74% [₹1.90]	1,00,562
06-Jan-2022	₹109.90	₹110.50	₹107.45	₹109.35	-0.68% [-₹0.75]	24,849
05-Jan-2022	₹107.80	₹112.60	₹106.45	₹110.10	3.62% [₹3.85]	1,46,819
04-Jan-2022	₹106.70	₹108.00	₹105.00	₹106.25	0.66% [₹0.70]	55,186
03-Jan-2022	₹107.00	₹109.05	₹104.45	₹105.55	0.38% [₹0.40]	1,31,527
31-Dec-2021	₹110.15	₹110.15	₹103.80	₹105.15	-3.84% [-₹4.20]	1,34,043
30-Dec-2021	₹96.55	₹118.00	₹96.55	₹109.35	11.18% [₹11.00]	7,52,867
29-Dec-2021	₹96.50	₹99.40	₹95.55	₹98.35	2.61% [₹2.50]	34,544
28-Dec-2021	₹96.50	₹98.50	₹95.00	₹95.85	-0.98% [-₹0.95]	73,589
27-Dec-2021	₹95.05	₹97.85	₹94.30	₹96.80	0.16% [₹0.15]	31,226
24-Dec-2021	₹96.00	₹99.25	₹95.30	₹96.65	-0.10% [-₹0.10]	47,984
23-Dec-2021	₹98.05	₹99.70	₹95.35	₹96.75	-1.83% [-₹1.80]	62,376
22-Dec-2021	₹96.30	₹101.00	₹96.10	₹98.55	0.56% [₹0.55]	69,728
21-Dec-2021	₹98.85	₹99.45	₹96.45	₹98.00	2.73% [₹2.60]	24,070
20-Dec-2021	₹102.20	₹102.25	₹94.20	₹95.40	-6.65% [-₹6.80]	1,49,600
17-Dec-2021	₹105.10	₹106.00	₹101.10	₹102.20	-3.08% [-₹3.25]	18,049
16-Dec-2021	₹110.00	₹110.00	₹104.10	₹105.45	-0.99% [-₹1.05]	26,138
15-Dec-2021	₹106.15	₹110.00	₹105.65	₹106.50	-1.43% [-₹1.55]	36,268
14-Dec-2021	₹109.00	₹111.25	₹107.00	₹108.05	-1.41% [-₹1.55]	20,288
13-Dec-2021	₹113.00	₹113.00	₹108.50	₹109.60	1.06% [₹1.15]	68,294
10-Dec-2021	₹112.00	₹112.30	₹107.35	₹108.45	-2.12% [-₹2.35]	47,153
09-Dec-2021	₹105.00	₹115.20	₹103.00	₹110.80	6.33% [₹6.60]	1,10,649
08-Dec-2021	₹105.00	₹105.50	₹101.10	₹104.20	1.71% [₹1.75]	63,370
07-Dec-2021	₹101.00	₹104.50	₹101.00	₹102.45	1.79% [₹1.80]	21,929
06-Dec-2021	₹104.00	₹104.00	₹99.50	₹100.65	-2.19% [-₹2.25]	16,933
03-Dec-2021	₹104.95	₹105.50	₹102.40	₹102.90	0.49% [₹0.50]	26,573
02-Dec-2021	₹102.40	₹104.55	₹100.25	₹102.40	2.25% [₹2.25]	42,539
01-Dec-2021	₹101.60	₹102.90	₹98.00	₹100.15	2.14% [₹2.10]	23,018