The Great Eastern Shipping Company Limited [GESHIP]

Services

31-Mar-2023

Open : ₹650.60

High : ₹659.90

Low : ₹635.90

Close : ₹644.55
-0.88% [-₹5.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	621.23	Buy
Simple Moving Average (21)	604.12	Buy
Simple Moving Average (25)	597.44	Buy
Simple Moving Average (50)	606.09	Buy
Simple Moving Average (100)	632.40	Buy
Simple Moving Average (200)	555.52	Buy

Name	Value	Action
Exponential Moving Average (9)	626.09	Buy
Exponential Moving Average (21)	611.44	Buy
Exponential Moving Average (25)	609.81	Buy
Exponential Moving Average (50)	610.00	Buy
Exponential Moving Average (100)	601.68	Buy
Exponential Moving Average (200)	548.42	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	657.75	-	-
R3	681.67	670.78	651.15	680.55	-
R2	670.78	661.62	648.95	670.22	-
R1	657.67	655.95	646.75	656.55	652.23
P	646.78	646.78	646.78	646.22	644.06
S1	633.67	637.62	642.35	632.55	628.23
S2	622.78	631.95	640.15	670.22	-
S3	609.67	622.78	637.95	608.55	-
S4	-	-	631.35	-	-

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	₹650.60	₹659.90	₹635.90	₹644.55	-0.88% [-₹5.70]	3,75,898
29-Mar-2023	₹630.00	₹655.00	₹628.75	₹650.25	2.28% [₹14.50]	3,23,475
28-Mar-2023	₹635.00	₹644.00	₹610.45	₹635.75	0.24% [₹1.55]	3,38,129
27-Mar-2023	₹624.45	₹640.15	₹624.45	₹634.20	1.56% [₹9.75]	4,11,563
24-Mar-2023	₹604.20	₹631.00	₹601.25	₹624.45	3.87% [₹23.25]	8,51,282
23-Mar-2023	₹601.55	₹609.55	₹599.15	₹601.20	-0.94% [-₹5.70]	1,66,808
22-Mar-2023	₹609.50	₹617.05	₹603.20	₹606.90	0.36% [₹2.20]	2,01,644
21-Mar-2023	₹591.65	₹609.60	₹590.00	₹604.70	2.65% [₹15.60]	2,75,816
20-Mar-2023	₹590.00	₹602.50	₹579.15	₹589.10	-0.97% [-₹5.80]	4,34,239
17-Mar-2023	₹591.15	₹601.95	₹588.60	₹594.90	0.63% [₹3.75]	2,20,902
16-Mar-2023	₹589.90	₹602.80	₹569.15	₹591.15	0.25% [₹1.50]	5,04,483
15-Mar-2023	₹587.50	₹597.00	₹583.70	₹589.65	0.87% [₹5.10]	1,36,966
14-Mar-2023	₹571.05	₹593.00	₹566.00	₹584.55	0.79% [₹4.60]	3,01,228
13-Mar-2023	₹599.10	₹599.10	₹575.30	₹579.95	-4.36% [-₹26.45]	2,72,669
10-Mar-2023	₹613.05	₹615.00	₹595.10	₹606.40	-2.08% [-₹12.85]	3,75,548
09-Mar-2023	₹610.00	₹626.75	₹605.30	₹619.25	2.03% [₹12.30]	3,34,785
08-Mar-2023	₹577.20	₹610.00	₹575.15	₹606.95	4.21% [₹24.50]	4,73,219
06-Mar-2023	₹588.00	₹588.00	₹577.50	₹582.45	0.46% [₹2.65]	1,48,273
03-Mar-2023	₹590.10	₹592.75	₹578.05	₹579.80	-2.24% [-₹13.30]	3,99,546
02-Mar-2023	₹565.00	₹612.00	₹559.85	₹593.10	4.55% [₹25.80]	12,47,577
01-Mar-2023	₹545.30	₹577.00	₹532.25	₹567.30	2.92% [₹16.10]	5,52,621
28-Feb-2023	₹550.80	₹568.90	₹541.60	₹551.20	-0.84% [-₹4.65]	2,24,207
27-Feb-2023	₹573.50	₹578.35	₹550.00	₹555.85	-3.13% [-₹17.95]	2,23,187
24-Feb-2023	₹567.00	₹579.50	₹563.70	₹573.80	0.93% [₹5.30]	1,07,425
23-Feb-2023	₹572.40	₹577.55	₹562.00	₹568.50	-0.18% [-₹1.05]	1,04,903
22-Feb-2023	₹586.50	₹588.45	₹565.00	₹569.55	-3.77% [-₹22.30]	2,55,253
21-Feb-2023	₹602.50	₹602.70	₹582.10	₹591.85	-1.28% [-₹7.65]	1,22,902
20-Feb-2023	₹589.00	₹602.00	₹577.50	₹599.50	1.70% [₹10.00]	2,70,963
17-Feb-2023	₹570.15	₹591.00	₹569.55	₹589.50	2.59% [₹14.90]	2,54,341
16-Feb-2023	₹565.85	₹578.00	₹559.25	₹574.60	1.08% [₹6.15]	2,20,675
15-Feb-2023	₹571.00	₹576.85	₹557.75	₹568.45	0.08% [₹0.45]	3,04,445
14-Feb-2023	₹569.15	₹580.40	₹548.70	₹568.00	-0.20% [-₹1.15]	4,23,397
13-Feb-2023	₹604.40	₹613.55	₹560.20	₹569.15	-8.14% [-₹50.45]	7,74,943
10-Feb-2023	₹611.20	₹626.85	₹610.90	₹619.60	0.50% [₹3.10]	1,14,383
09-Feb-2023	₹625.00	₹638.25	₹614.00	₹616.50	-1.82% [-₹11.45]	1,39,909
08-Feb-2023	₹622.40	₹643.80	₹609.10	₹627.95	0.98% [₹6.10]	3,01,409
07-Feb-2023	₹609.95	₹628.60	₹609.95	₹621.85	1.95% [₹11.90]	1,84,649
06-Feb-2023	₹644.95	₹648.50	₹604.70	₹609.95	-5.23% [-₹33.65]	2,58,606
03-Feb-2023	₹641.25	₹650.35	₹631.65	₹643.60	0.74% [₹4.70]	1,15,430
02-Feb-2023	₹632.80	₹650.00	₹625.05	₹638.90	1.46% [₹9.20]	1,92,738
01-Feb-2023	₹660.00	₹673.00	₹616.00	₹629.70	-1.85% [-₹11.85]	8,76,560
31-Jan-2023	₹625.75	₹647.50	₹625.00	₹641.55	2.69% [₹16.80]	1,26,528
30-Jan-2023	₹623.85	₹629.95	₹611.00	₹624.75	-0.35% [-₹2.20]	1,09,270
27-Jan-2023	₹634.60	₹649.50	₹620.30	₹626.95	-0.89% [-₹5.65]	1,20,384
25-Jan-2023	₹630.50	₹643.00	₹627.50	₹632.60	-0.38% [-₹2.40]	1,63,673
24-Jan-2023	₹635.40	₹641.50	₹623.00	₹635.00	-0.06% [-₹0.40]	1,36,035
23-Jan-2023	₹633.45	₹640.50	₹621.95	₹635.40	0.36% [₹2.30]	1,37,360
20-Jan-2023	₹654.35	₹654.55	₹629.00	₹633.10	-2.76% [-₹17.95]	1,81,776
19-Jan-2023	₹650.00	₹656.95	₹642.50	₹651.05	0.25% [₹1.60]	1,68,706
18-Jan-2023	₹630.10	₹654.00	₹630.10	₹649.45	2.27% [₹14.40]	4,43,429
17-Jan-2023	₹628.65	₹637.60	₹618.00	₹635.05	1.49% [₹9.35]	1,87,769
16-Jan-2023	₹617.50	₹638.50	₹617.50	₹625.70	0.55% [₹3.45]	1,73,689
13-Jan-2023	₹641.00	₹645.75	₹616.00	₹622.25	-3.15% [-₹20.25]	2,45,257
12-Jan-2023	₹649.90	₹650.20	₹633.60	₹642.50	-0.80% [-₹5.15]	1,41,115
11-Jan-2023	₹662.00	₹665.55	₹639.35	₹647.65	-1.82% [-₹12.00]	1,50,704
10-Jan-2023	₹647.90	₹667.85	₹635.55	₹659.65	2.02% [₹13.05]	3,07,857
09-Jan-2023	₹651.15	₹656.40	₹642.50	₹646.60	-0.20% [-₹1.30]	2,38,949
06-Jan-2023	₹650.00	₹655.45	₹640.50	₹647.90	-0.25% [-₹1.65]	1,45,356
05-Jan-2023	₹667.75	₹667.75	₹643.50	₹649.55	-2.24% [-₹14.90]	2,34,770
04-Jan-2023	₹662.00	₹677.40	₹661.90	₹664.45	0.39% [₹2.55]	2,74,619
03-Jan-2023	₹679.00	₹683.40	₹660.00	₹661.90	-2.14% [-₹14.45]	1,82,373
02-Jan-2023	₹670.90	₹684.85	₹669.40	₹676.35	0.81% [₹5.45]	1,26,813
30-Dec-2022	₹668.40	₹679.05	₹666.65	₹670.90	0.88% [₹5.85]	85,332
29-Dec-2022	₹660.00	₹673.95	₹650.65	₹665.05	0.85% [₹5.60]	1,39,310
28-Dec-2022	₹680.15	₹684.70	₹653.00	₹659.45	-3.08% [-₹20.95]	2,43,152
27-Dec-2022	₹680.00	₹693.20	₹665.20	₹680.40	2.32% [₹15.40]	1,74,755
26-Dec-2022	₹641.55	₹671.95	₹633.00	₹665.00	2.22% [₹14.45]	2,72,925
23-Dec-2022	₹705.00	₹707.85	₹637.65	₹650.55	-9.35% [-₹67.10]	9,08,088
22-Dec-2022	₹712.00	₹725.00	₹690.05	₹717.65	-0.02% [-₹0.15]	3,30,215
21-Dec-2022	₹729.00	₹748.90	₹691.55	₹717.80	-1.10% [-₹7.95]	7,95,663
20-Dec-2022	₹705.05	₹730.00	₹705.05	₹725.75	2.39% [₹16.95]	5,68,252
19-Dec-2022	₹699.55	₹713.85	₹689.10	₹708.80	1.28% [₹8.95]	2,12,487
16-Dec-2022	₹683.65	₹702.00	₹680.05	₹699.85	2.09% [₹14.35]	3,44,650
15-Dec-2022	₹719.85	₹726.90	₹678.95	₹685.50	-4.51% [-₹32.40]	2,57,965
14-Dec-2022	₹720.00	₹734.00	₹706.50	₹717.90	0.49% [₹3.50]	5,26,028
13-Dec-2022	₹689.50	₹727.90	₹689.50	₹714.40	3.89% [₹26.75]	8,74,898
12-Dec-2022	₹679.60	₹705.75	₹677.05	₹687.65	1.18% [₹8.05]	3,45,012
09-Dec-2022	₹694.80	₹708.85	₹671.70	₹679.60	-1.65% [-₹11.40]	3,33,342
08-Dec-2022	₹684.40	₹699.35	₹676.10	₹691.00	0.96% [₹6.60]	2,56,370
07-Dec-2022	₹683.00	₹686.95	₹671.45	₹684.40	0.34% [₹2.35]	1,61,816
06-Dec-2022	₹684.15	₹690.60	₹680.00	₹682.05	-1.30% [-₹9.00]	1,39,509
05-Dec-2022	₹697.05	₹702.90	₹684.05	₹691.05	-0.42% [-₹2.90]	2,76,996
02-Dec-2022	₹679.10	₹697.00	₹671.25	₹693.95	2.19% [₹14.85]	2,60,429
01-Dec-2022	₹668.95	₹692.50	₹664.50	₹679.10	2.33% [₹15.45]	4,37,465
30-Nov-2022	₹691.10	₹695.00	₹652.50	₹663.65	-3.35% [-₹23.00]	4,42,975
29-Nov-2022	₹700.00	₹700.70	₹675.00	₹686.65	-0.89% [-₹6.20]	3,60,941
28-Nov-2022	₹675.40	₹709.90	₹675.40	₹692.85	3.96% [₹26.40]	14,13,338
25-Nov-2022	₹641.10	₹672.00	₹639.10	₹666.45	3.96% [₹25.40]	4,55,241
24-Nov-2022	₹642.65	₹644.90	₹630.10	₹641.05	0.25% [₹1.60]	2,51,496
23-Nov-2022	₹636.00	₹647.90	₹635.50	₹639.45	1.27% [₹8.00]	4,00,747
22-Nov-2022	₹627.80	₹635.45	₹625.35	₹631.45	0.11% [₹0.70]	3,51,405
21-Nov-2022	₹625.00	₹643.70	₹624.75	₹630.75	1.14% [₹7.10]	6,02,401
18-Nov-2022	₹617.40	₹639.50	₹611.25	₹623.65	1.59% [₹9.75]	9,38,648
17-Nov-2022	₹603.00	₹621.35	₹601.85	₹613.90	1.81% [₹10.90]	3,17,367
14-Nov-2022	₹607.00	₹624.50	₹591.15	₹608.35	4.83% [₹28.05]	15,01,488
11-Nov-2022	₹585.00	₹588.20	₹557.50	₹580.30	1.95% [₹11.10]	3,46,858
10-Nov-2022	₹580.00	₹597.65	₹556.05	₹569.20	-2.36% [-₹13.75]	5,70,237
09-Nov-2022	₹602.00	₹602.00	₹580.00	₹582.95	-3.29% [-₹19.85]	4,82,685
07-Nov-2022	₹557.35	₹611.00	₹555.00	₹602.80	8.70% [₹48.25]	20,17,296
04-Nov-2022	₹553.70	₹559.55	₹551.00	₹554.55	-0.06% [-₹0.35]	64,175
03-Nov-2022	₹561.50	₹570.00	₹551.05	₹554.90	-1.29% [-₹7.25]	3,02,582
31-Oct-2022	₹554.00	₹564.40	₹550.75	₹557.15	1.49% [₹8.20]	5,33,432
27-Oct-2022	₹526.40	₹536.55	₹524.65	₹531.10	1.19% [₹6.25]	2,30,216
25-Oct-2022	₹509.60	₹532.20	₹505.55	₹524.85	2.85% [₹14.55]	3,55,978
24-Oct-2022	₹516.50	₹525.00	₹508.55	₹510.30	-1.43% [-₹7.40]	39,546
20-Oct-2022	₹516.05	₹527.90	₹499.85	₹505.90	-1.48% [-₹7.60]	6,09,725
19-Oct-2022	₹522.45	₹538.95	₹509.15	₹513.50	-1.22% [-₹6.35]	4,74,861
18-Oct-2022	₹524.00	₹525.00	₹516.15	₹519.85	-0.28% [-₹1.45]	3,27,381
17-Oct-2022	₹511.00	₹526.00	₹506.10	₹521.30	1.42% [₹7.30]	1,51,280
14-Oct-2022	₹516.00	₹520.50	₹511.35	₹514.00	0.72% [₹3.65]	2,02,855
13-Oct-2022	₹511.80	₹513.25	₹506.00	₹510.35	0.22% [₹1.10]	1,48,941
12-Oct-2022	₹531.95	₹531.95	₹499.60	₹509.25	-3.83% [-₹20.30]	3,50,899
11-Oct-2022	₹531.00	₹534.90	₹517.70	₹529.55	-0.35% [-₹1.85]	3,19,114
10-Oct-2022	₹552.00	₹552.00	₹526.20	₹531.40	-4.38% [-₹24.35]	2,37,938
07-Oct-2022	₹540.00	₹562.00	₹540.00	₹555.75	3.60% [₹19.30]	9,11,566
06-Oct-2022	₹542.40	₹542.45	₹529.30	₹536.45	-0.59% [-₹3.20]	2,19,462
04-Oct-2022	₹537.30	₹554.45	₹535.85	₹539.65	0.96% [₹5.15]	2,00,710
03-Oct-2022	₹539.65	₹539.65	₹528.05	₹534.50	-1.10% [-₹5.95]	1,53,517
30-Sep-2022	₹520.00	₹547.90	₹518.00	₹540.45	2.99% [₹15.70]	5,01,438
29-Sep-2022	₹522.95	₹527.15	₹518.05	₹524.75	1.34% [₹6.95]	1,70,863
28-Sep-2022	₹527.10	₹538.90	₹512.55	₹517.80	-1.25% [-₹6.55]	6,14,814
26-Sep-2022	₹516.00	₹517.00	₹478.65	₹490.45	-6.37% [-₹33.35]	5,37,926
23-Sep-2022	₹535.00	₹541.15	₹513.05	₹523.80	-2.94% [-₹15.85]	1,45,399
22-Sep-2022	₹534.35	₹544.45	₹533.00	₹539.65	0.99% [₹5.30]	1,24,624
21-Sep-2022	₹543.05	₹549.45	₹529.60	₹534.35	-0.96% [-₹5.20]	1,55,011
20-Sep-2022	₹539.00	₹550.15	₹535.10	₹539.55	1.75% [₹9.30]	2,21,548
19-Sep-2022	₹538.50	₹542.80	₹525.10	₹530.25	-2.42% [-₹13.15]	2,38,875
16-Sep-2022	₹551.40	₹551.50	₹535.20	₹543.40	-0.96% [-₹5.25]	6,52,909
15-Sep-2022	₹545.10	₹552.00	₹540.80	₹548.65	1.68% [₹9.05]	3,87,504
14-Sep-2022	₹528.00	₹542.00	₹526.45	₹539.60	1.82% [₹9.65]	4,42,429
13-Sep-2022	₹518.90	₹531.80	₹517.25	₹529.95	3.14% [₹16.15]	4,59,535
12-Sep-2022	₹528.75	₹532.75	₹510.30	₹513.80	-2.83% [-₹14.95]	4,31,414
09-Sep-2022	₹540.90	₹542.65	₹520.90	₹528.75	-1.52% [-₹8.15]	3,02,986
08-Sep-2022	₹560.10	₹570.00	₹530.35	₹536.90	-3.77% [-₹21.05]	6,09,616
07-Sep-2022	₹538.05	₹565.00	₹534.05	₹557.95	3.80% [₹20.45]	6,72,854
06-Sep-2022	₹539.90	₹543.50	₹518.15	₹537.50	0.15% [₹0.80]	5,44,258
05-Sep-2022	₹566.00	₹566.80	₹533.60	₹536.70	-5.31% [-₹30.10]	6,35,255
02-Sep-2022	₹576.90	₹580.00	₹561.00	₹566.80	-0.96% [-₹5.50]	5,24,171
01-Sep-2022	₹571.50	₹580.00	₹567.65	₹572.30	0.47% [₹2.65]	3,67,516
30-Aug-2022	₹560.00	₹583.95	₹560.00	₹569.65	2.46% [₹13.65]	5,90,237
29-Aug-2022	₹525.55	₹559.95	₹525.55	₹556.00	0.93% [₹5.10]	4,46,872
26-Aug-2022	₹545.10	₹558.90	₹545.10	₹550.90	1.87% [₹10.10]	3,86,437
25-Aug-2022	₹547.40	₹559.60	₹536.55	₹540.80	-1.06% [-₹5.80]	3,72,419
24-Aug-2022	₹554.00	₹571.00	₹538.00	₹546.60	-0.55% [-₹3.05]	11,10,320
23-Aug-2022	₹521.40	₹555.00	₹520.00	₹549.65	5.66% [₹29.45]	12,67,307
22-Aug-2022	₹518.00	₹525.00	₹514.65	₹520.20	0.52% [₹2.70]	4,86,284
19-Aug-2022	₹519.70	₹527.00	₹516.10	₹517.50	-0.02% [-₹0.10]	4,02,305
18-Aug-2022	₹512.10	₹523.00	₹510.65	₹517.60	0.65% [₹3.35]	4,29,315
17-Aug-2022	₹511.75	₹520.00	₹508.25	₹514.25	0.49% [₹2.50]	2,24,935
16-Aug-2022	₹525.00	₹527.00	₹508.00	₹511.75	-2.33% [-₹12.20]	4,82,543
12-Aug-2022	₹516.00	₹530.00	₹516.00	₹523.95	0.71% [₹3.70]	4,60,138
11-Aug-2022	₹522.00	₹525.35	₹507.60	₹520.25	-0.45% [-₹2.35]	3,43,002
10-Aug-2022	₹518.70	₹532.30	₹511.10	₹522.60	0.54% [₹2.80]	3,89,790
05-Aug-2022	₹514.50	₹517.55	₹503.35	₹507.15	-1.29% [-₹6.65]	2,65,385
04-Aug-2022	₹518.00	₹526.95	₹503.90	₹513.80	-0.19% [-₹1.00]	5,91,366
03-Aug-2022	₹517.40	₹524.95	₹502.95	₹514.80	-0.19% [-₹1.00]	9,97,577
02-Aug-2022	₹504.00	₹519.75	₹500.00	₹515.80	2.34% [₹11.80]	12,90,890
01-Aug-2022	₹478.00	₹507.40	₹472.55	₹504.00	6.28% [₹29.80]	17,25,279
29-Jul-2022	₹455.90	₹487.00	₹453.50	₹474.20	4.80% [₹21.70]	15,41,874
28-Jul-2022	₹455.80	₹468.00	₹448.40	₹452.50	-0.02% [-₹0.10]	2,81,793
27-Jul-2022	₹451.80	₹459.00	₹450.05	₹452.60	-0.06% [-₹0.25]	2,57,760
26-Jul-2022	₹465.00	₹474.30	₹449.10	₹452.85	-2.47% [-₹11.45]	4,18,422
25-Jul-2022	₹460.10	₹479.50	₹454.30	₹464.30	1.17% [₹5.35]	11,88,169
22-Jul-2022	₹458.00	₹466.95	₹447.50	₹458.95	0.78% [₹3.55]	7,80,303
21-Jul-2022	₹453.50	₹461.00	₹445.25	₹455.40	0.92% [₹4.15]	6,13,096
20-Jul-2022	₹443.00	₹459.40	₹436.05	₹451.25	2.32% [₹10.25]	8,80,536
19-Jul-2022	₹412.95	₹459.50	₹412.10	₹441.00	6.84% [₹28.25]	37,04,017
18-Jul-2022	₹394.90	₹416.00	₹393.85	₹412.75	5.08% [₹19.95]	3,01,461
15-Jul-2022	₹392.00	₹400.95	₹389.05	₹392.80	0.73% [₹2.85]	2,02,327
14-Jul-2022	₹395.25	₹401.85	₹383.25	₹389.95	-1.38% [-₹5.45]	2,05,944
13-Jul-2022	₹407.00	₹413.00	₹391.15	₹395.40	-2.33% [-₹9.45]	1,79,987
12-Jul-2022	₹409.00	₹413.00	₹402.00	₹404.85	-1.08% [-₹4.40]	1,43,483
11-Jul-2022	₹405.95	₹420.00	₹404.95	₹409.25	0.81% [₹3.30]	3,38,363
08-Jul-2022	₹401.40	₹408.50	₹395.05	₹405.95	1.67% [₹6.65]	2,19,505
07-Jul-2022	₹408.30	₹409.85	₹394.80	₹399.30	-1.84% [-₹7.50]	1,89,102
06-Jul-2022	₹405.10	₹413.00	₹397.00	₹406.80	0.92% [₹3.70]	2,31,660
05-Jul-2022	₹398.90	₹417.10	₹394.00	₹403.10	1.56% [₹6.20]	4,99,830
04-Jul-2022	₹388.10	₹399.00	₹387.15	₹396.90	1.51% [₹5.90]	1,04,199
01-Jul-2022	₹395.75	₹398.90	₹385.00	₹391.00	-1.16% [-₹4.60]	1,20,133
30-Jun-2022	₹391.00	₹396.75	₹388.55	₹395.60	0.22% [₹0.85]	1,95,668
29-Jun-2022	₹386.00	₹403.50	₹385.30	₹394.75	0.61% [₹2.40]	4,75,020
28-Jun-2022	₹369.95	₹397.90	₹366.65	₹392.35	7.45% [₹27.20]	8,43,513
27-Jun-2022	₹375.50	₹377.00	₹360.05	₹365.15	-1.39% [-₹5.15]	5,61,397
24-Jun-2022	₹376.00	₹380.50	₹369.00	₹370.30	-1.32% [-₹4.95]	6,30,046
22-Jun-2022	₹374.90	₹379.65	₹365.20	₹367.30	-1.87% [-₹7.00]	76,577
21-Jun-2022	₹371.90	₹379.40	₹367.95	₹374.30	1.16% [₹4.30]	83,492
20-Jun-2022	₹396.00	₹398.85	₹362.25	₹370.00	-6.57% [-₹26.00]	1,99,433
17-Jun-2022	₹379.00	₹399.40	₹376.55	₹396.00	3.53% [₹13.50]	3,17,072
16-Jun-2022	₹397.50	₹401.25	₹375.00	₹382.50	-3.25% [-₹12.85]	1,79,560
15-Jun-2022	₹378.20	₹402.00	₹377.15	₹395.35	4.04% [₹15.35]	3,62,293
14-Jun-2022	₹371.10	₹385.40	₹371.10	₹380.00	0.14% [₹0.55]	1,39,389
13-Jun-2022	₹388.50	₹388.50	₹375.30	₹379.45	-3.94% [-₹15.55]	1,92,011
10-Jun-2022	₹400.00	₹403.75	₹391.00	₹395.00	-2.69% [-₹10.90]	2,30,892
09-Jun-2022	₹408.85	₹427.00	₹400.00	₹405.90	-1.25% [-₹5.15]	4,88,671
08-Jun-2022	₹397.00	₹414.90	₹391.85	₹411.05	3.28% [₹13.05]	2,73,258
07-Jun-2022	₹404.70	₹413.00	₹395.25	₹398.00	-1.87% [-₹7.60]	1,38,562
06-Jun-2022	₹408.50	₹410.90	₹397.65	₹405.60	-0.76% [-₹3.10]	1,60,496
03-Jun-2022	₹407.90	₹416.45	₹404.15	₹408.70	0.73% [₹2.95]	5,85,971
02-Jun-2022	₹390.50	₹408.15	₹386.45	₹405.75	3.91% [₹15.25]	3,57,561
01-Jun-2022	₹398.20	₹403.30	₹387.20	₹390.50	-1.67% [-₹6.65]	1,36,366
31-May-2022	₹403.10	₹407.50	₹393.50	₹397.15	-1.33% [-₹5.35]	1,63,626
30-May-2022	₹408.00	₹409.10	₹397.20	₹402.50	-0.98% [-₹4.00]	2,94,337
27-May-2022	₹412.00	₹423.00	₹403.65	₹406.50	0.16% [₹0.65]	3,44,127
26-May-2022	₹411.00	₹411.40	₹391.00	₹405.85	-0.83% [-₹3.40]	2,40,640
25-May-2022	₹431.00	₹433.45	₹405.00	₹409.25	-4.22% [-₹18.05]	2,90,383
24-May-2022	₹419.80	₹437.80	₹414.10	₹427.30	2.37% [₹9.90]	4,98,866
23-May-2022	₹425.90	₹434.75	₹415.75	₹417.40	-1.77% [-₹7.50]	2,35,982
20-May-2022	₹425.00	₹436.00	₹420.20	₹424.90	1.59% [₹6.65]	5,53,313
19-May-2022	₹434.00	₹437.00	₹413.20	₹418.25	-5.14% [-₹22.65]	8,78,949
18-May-2022	₹395.00	₹445.00	₹395.00	₹440.90	10.85% [₹43.15]	12,26,999
17-May-2022	₹393.65	₹403.45	₹386.40	₹397.75	1.04% [₹4.10]	1,98,404
16-May-2022	₹381.90	₹398.00	₹381.90	₹393.65	3.99% [₹15.10]	2,90,673
13-May-2022	₹368.10	₹389.35	₹366.20	₹378.55	3.37% [₹12.35]	3,88,739
12-May-2022	₹364.25	₹368.95	₹356.40	₹366.20	0.08% [₹0.30]	1,67,874
11-May-2022	₹362.70	₹372.10	₹361.00	₹365.90	-0.73% [-₹2.70]	2,33,687
10-May-2022	₹369.20	₹378.10	₹365.50	₹368.60	-1.06% [-₹3.95]	4,03,774
09-May-2022	₹373.90	₹376.05	₹361.20	₹372.55	-1.88% [-₹7.15]	4,08,943
06-May-2022	₹370.00	₹386.05	₹364.55	₹379.70	1.77% [₹6.60]	2,93,339
05-May-2022	₹376.05	₹378.95	₹370.50	₹373.10	-0.21% [-₹0.80]	1,61,828
04-May-2022	₹384.40	₹388.00	₹369.40	₹373.90	-2.13% [-₹8.15]	1,50,109
02-May-2022	₹384.00	₹387.90	₹378.05	₹382.05	-1.41% [-₹5.45]	79,351
29-Apr-2022	₹391.40	₹393.00	₹379.05	₹387.50	-0.48% [-₹1.85]	4,43,557
28-Apr-2022	₹386.00	₹399.90	₹383.60	₹389.35	0.40% [₹1.55]	1,87,625
27-Apr-2022	₹394.00	₹394.70	₹375.60	₹387.80	-1.26% [-₹4.95]	4,02,152
26-Apr-2022	₹418.20	₹419.95	₹389.30	₹392.75	-5.61% [-₹23.35]	6,33,681
25-Apr-2022	₹405.10	₹437.95	₹402.05	₹416.10	0.82% [₹3.40]	13,69,486
22-Apr-2022	₹391.70	₹424.35	₹388.90	₹412.70	4.40% [₹17.40]	21,19,141
21-Apr-2022	₹373.00	₹401.00	₹372.80	₹395.30	5.88% [₹21.95]	10,86,861
20-Apr-2022	₹375.50	₹379.00	₹370.55	₹373.35	-0.05% [-₹0.20]	1,51,590
19-Apr-2022	₹373.00	₹386.00	₹371.55	₹373.55	0.69% [₹2.55]	4,30,166
18-Apr-2022	₹361.60	₹375.90	₹358.00	₹371.00	2.60% [₹9.40]	3,07,527
13-Apr-2022	₹367.10	₹368.15	₹361.10	₹361.60	-1.13% [-₹4.15]	2,68,357
12-Apr-2022	₹371.40	₹374.00	₹361.25	₹365.75	-1.42% [-₹5.25]	2,21,267
11-Apr-2022	₹366.00	₹375.65	₹365.30	₹371.00	1.63% [₹5.95]	2,92,978
08-Apr-2022	₹360.00	₹366.20	₹359.00	₹365.05	1.14% [₹4.10]	1,60,872
07-Apr-2022	₹364.00	₹366.00	₹358.65	₹360.95	0.63% [₹2.25]	1,30,540
06-Apr-2022	₹355.90	₹363.50	₹354.00	₹358.70	0.91% [₹3.25]	1,70,880
05-Apr-2022	₹351.70	₹357.00	₹348.65	₹355.45	1.07% [₹3.75]	1,01,137
04-Apr-2022	₹350.55	₹356.70	₹344.30	₹351.70	0.67% [₹2.35]	1,94,724
01-Apr-2022	₹347.00	₹351.85	₹345.30	₹349.35	1.16% [₹4.00]	65,672
31-Mar-2022	₹349.10	₹350.85	₹344.10	₹345.35	-1.07% [-₹3.75]	57,694
30-Mar-2022	₹350.50	₹353.00	₹345.10	₹349.10	0.39% [₹1.35]	1,03,428
29-Mar-2022	₹343.30	₹352.00	₹340.00	₹347.75	1.30% [₹4.45]	1,82,038
28-Mar-2022	₹348.00	₹351.90	₹340.00	₹343.30	-0.85% [-₹2.95]	1,69,510
25-Mar-2022	₹341.50	₹348.10	₹338.75	₹346.25	1.35% [₹4.60]	1,09,653
24-Mar-2022	₹336.40	₹346.45	₹330.00	₹341.65	2.11% [₹7.05]	2,91,150
23-Mar-2022	₹338.40	₹340.90	₹331.60	₹334.60	-0.48% [-₹1.60]	2,64,888
22-Mar-2022	₹340.00	₹345.50	₹330.40	₹336.20	-1.23% [-₹4.20]	2,96,184
21-Mar-2022	₹347.20	₹350.35	₹338.15	₹340.40	-1.45% [-₹5.00]	2,34,531
17-Mar-2022	₹367.00	₹367.20	₹340.50	₹345.40	-4.37% [-₹15.80]	4,55,907
16-Mar-2022	₹349.00	₹366.00	₹349.00	₹361.20	3.87% [₹13.45]	4,21,901
15-Mar-2022	₹353.00	₹359.50	₹345.30	₹347.75	-0.98% [-₹3.45]	2,69,143
14-Mar-2022	₹343.80	₹353.95	₹342.50	₹351.20	2.39% [₹8.20]	2,35,098
11-Mar-2022	₹335.00	₹344.45	₹335.00	₹343.00	1.42% [₹4.80]	1,57,940
10-Mar-2022	₹346.50	₹351.00	₹335.75	₹338.20	-0.46% [-₹1.55]	5,00,507
09-Mar-2022	₹326.15	₹343.30	₹317.50	₹339.75	4.70% [₹15.25]	5,08,106
08-Mar-2022	₹323.90	₹326.85	₹320.00	₹324.50	2.16% [₹6.85]	2,34,854
04-Mar-2022	₹314.00	₹315.50	₹304.15	₹312.95	-0.64% [-₹2.00]	2,75,885
03-Mar-2022	₹316.20	₹320.75	₹310.15	₹314.95	0.06% [₹0.20]	2,73,451
02-Mar-2022	₹328.20	₹332.00	₹309.10	₹314.75	-3.27% [-₹10.65]	3,37,195
28-Feb-2022	₹319.00	₹329.20	₹315.00	₹325.40	1.64% [₹5.25]	2,97,645
25-Feb-2022	₹309.00	₹322.00	₹308.55	₹320.15	3.64% [₹11.25]	3,67,014
24-Feb-2022	₹308.20	₹312.75	₹305.95	₹308.90	-1.92% [-₹6.05]	5,64,137
23-Feb-2022	₹317.00	₹317.70	₹314.05	₹314.95	-0.02% [-₹0.05]	3,65,754
22-Feb-2022	₹313.10	₹316.00	₹307.60	₹315.00	-0.32% [-₹1.00]	2,53,877
21-Feb-2022	₹314.10	₹316.80	₹309.15	₹316.00	-0.32% [-₹1.00]	2,45,908
18-Feb-2022	₹312.00	₹318.25	₹311.95	₹317.00	0.63% [₹2.00]	80,392
17-Feb-2022	₹313.95	₹316.00	₹311.00	₹315.00	0.74% [₹2.30]	1,70,237
16-Feb-2022	₹308.25	₹313.95	₹307.25	₹312.70	1.74% [₹5.35]	1,16,248
15-Feb-2022	₹312.60	₹314.70	₹304.50	₹307.35	-1.17% [-₹3.65]	1,09,196
14-Feb-2022	₹319.50	₹325.65	₹305.25	₹311.00	-3.30% [-₹10.60]	10,07,402
11-Feb-2022	₹321.90	₹323.00	₹317.05	₹321.60	0.02% [₹0.05]	7,69,109
10-Feb-2022	₹321.05	₹322.45	₹315.00	₹321.55	0.19% [₹0.60]	97,526
09-Feb-2022	₹320.95	₹323.35	₹317.25	₹320.95	0.27% [₹0.85]	1,12,497
08-Feb-2022	₹321.30	₹321.50	₹315.60	₹320.10	0.14% [₹0.45]	1,58,009
07-Feb-2022	₹319.80	₹321.90	₹317.05	₹319.65	0.49% [₹1.55]	1,00,807
04-Feb-2022	₹320.50	₹320.50	₹316.30	₹318.10	-0.27% [-₹0.85]	76,516
03-Feb-2022	₹318.50	₹319.80	₹314.85	₹318.95	0.28% [₹0.90]	1,34,833
02-Feb-2022	₹315.90	₹318.95	₹312.10	₹318.05	1.45% [₹4.55]	1,23,924
01-Feb-2022	₹316.05	₹317.25	₹312.30	₹313.50	-0.18% [-₹0.55]	93,717
31-Jan-2022	₹314.00	₹315.90	₹308.85	₹314.05	0.74% [₹2.30]	1,61,748
28-Jan-2022	₹323.00	₹325.00	₹310.00	₹311.75	-2.50% [-₹8.00]	4,52,265
27-Jan-2022	₹306.90	₹322.90	₹305.45	₹319.75	3.50% [₹10.80]	2,33,565
25-Jan-2022	₹306.00	₹314.40	₹301.00	₹308.95	0.91% [₹2.80]	1,43,150
24-Jan-2022	₹320.00	₹321.00	₹303.95	₹306.15	-2.79% [-₹8.80]	1,87,417
21-Jan-2022	₹318.70	₹323.10	₹313.30	₹314.95	-1.90% [-₹6.10]	99,161
20-Jan-2022	₹323.75	₹325.60	₹320.10	₹321.05	0.20% [₹0.65]	1,67,572
19-Jan-2022	₹314.00	₹324.75	₹312.40	₹320.40	1.71% [₹5.40]	3,37,957
18-Jan-2022	₹312.00	₹319.90	₹311.20	₹315.00	0.80% [₹2.50]	3,98,505
17-Jan-2022	₹314.90	₹314.90	₹311.10	₹312.50	-0.46% [-₹1.45]	1,54,661
14-Jan-2022	₹314.70	₹316.50	₹310.50	₹313.95	0.13% [₹0.40]	1,92,510
13-Jan-2022	₹315.60	₹316.40	₹311.00	₹313.55	-0.10% [-₹0.30]	1,47,937
12-Jan-2022	₹313.70	₹315.75	₹311.00	₹313.85	0.95% [₹2.95]	4,10,683
11-Jan-2022	₹310.10	₹313.75	₹307.15	₹310.90	0.34% [₹1.05]	3,21,251
10-Jan-2022	₹307.90	₹313.95	₹305.20	₹309.85	1.34% [₹4.10]	2,54,388
07-Jan-2022	₹302.10	₹308.95	₹302.10	₹305.75	1.68% [₹5.05]	4,10,207
06-Jan-2022	₹295.45	₹303.70	₹294.60	₹300.70	1.57% [₹4.65]	1,97,006
05-Jan-2022	₹300.90	₹304.00	₹294.85	₹296.05	-1.32% [-₹3.95]	2,54,867
04-Jan-2022	₹304.65	₹304.65	₹296.00	₹300.00	-0.70% [-₹2.10]	7,34,554
03-Jan-2022	₹298.90	₹302.90	₹297.10	₹302.10	1.31% [₹3.90]	3,95,148
31-Dec-2021	₹299.50	₹300.90	₹295.85	₹298.20	-0.48% [-₹1.45]	4,21,375
30-Dec-2021	₹297.00	₹301.30	₹291.30	₹299.65	0.89% [₹2.65]	6,71,559
29-Dec-2021	₹294.90	₹298.85	₹292.05	₹297.00	0.66% [₹1.95]	6,89,512
28-Dec-2021	₹290.00	₹298.35	₹285.50	₹295.05	0.63% [₹1.85]	11,28,948
27-Dec-2021	₹295.15	₹300.50	₹291.10	₹293.20	-0.66% [-₹1.95]	5,38,026
24-Dec-2021	₹297.00	₹298.65	₹288.00	₹295.15	0.08% [₹0.25]	7,07,100
23-Dec-2021	₹295.20	₹299.95	₹287.05	₹294.90	7.51% [₹20.60]	40,37,608
22-Dec-2021	₹271.90	₹277.00	₹270.00	₹274.30	0.98% [₹2.65]	1,86,106
21-Dec-2021	₹269.40	₹278.50	₹266.60	₹271.65	1.15% [₹3.10]	1,84,564
20-Dec-2021	₹276.00	₹276.70	₹265.00	₹268.55	-3.17% [-₹8.80]	1,79,888
17-Dec-2021	₹288.60	₹288.60	₹275.05	₹277.35	-3.65% [-₹10.50]	1,94,963
16-Dec-2021	₹295.50	₹296.00	₹285.85	₹287.85	-2.09% [-₹6.15]	1,58,670
15-Dec-2021	₹301.70	₹302.10	₹293.00	₹294.00	-2.13% [-₹6.40]	1,54,861
14-Dec-2021	₹298.85	₹301.05	₹297.00	₹300.40	0.18% [₹0.55]	1,16,606
13-Dec-2021	₹305.65	₹309.15	₹299.20	₹299.85	-1.48% [-₹4.50]	1,68,009
10-Dec-2021	₹300.00	₹309.70	₹299.95	₹304.35	1.53% [₹4.60]	3,22,216
09-Dec-2021	₹300.90	₹304.00	₹298.05	₹299.75	-0.27% [-₹0.80]	3,10,987
08-Dec-2021	₹301.80	₹305.00	₹299.45	₹300.55	0.10% [₹0.30]	85,292
07-Dec-2021	₹295.00	₹305.00	₹295.00	₹300.25	1.87% [₹5.50]	1,21,199
06-Dec-2021	₹298.30	₹305.45	₹292.90	₹294.75	-0.66% [-₹1.95]	2,76,829
03-Dec-2021	₹301.70	₹304.00	₹294.10	₹296.70	-1.30% [-₹3.90]	1,70,639
02-Dec-2021	₹299.20	₹305.00	₹298.50	₹300.60	0.47% [₹1.40]	1,53,375
01-Dec-2021	₹297.30	₹300.45	₹293.40	₹299.20	1.89% [₹5.55]	1,18,941