GHCL Limited [GHCL]

Chemicals

31-Mar-2023

Open : ₹505.60

High : ₹509.60

Low : ₹500.15

Close : ₹503.55
0.84% [₹4.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	509.38	Sell
Simple Moving Average (21)	513.25	Sell
Simple Moving Average (25)	513.71	Sell
Simple Moving Average (50)	510.61	Sell
Simple Moving Average (100)	528.67	Sell
Simple Moving Average (200)	582.92	Sell

Name	Value	Action
Exponential Moving Average (9)	508.47	Sell
Exponential Moving Average (21)	511.48	Sell
Exponential Moving Average (25)	511.98	Sell
Exponential Moving Average (50)	517.03	Sell
Exponential Moving Average (100)	533.90	Sell
Exponential Moving Average (200)	538.99	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	508.75	-	-
R3	518.17	513.88	506.15	517.73	-
R2	513.88	510.27	505.28	513.66	-
R1	508.72	508.04	504.42	508.27	506.58
P	504.43	504.43	504.43	504.21	503.36
S1	499.27	500.82	502.68	498.82	497.13
S2	494.98	498.59	501.82	513.66	-
S3	489.82	494.98	500.95	489.37	-
S4	-	-	498.35	-	-

Chart Patterns

BullishHarami. :
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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹505.60	₹509.60	₹500.15	₹503.55	0.84% [₹4.20]	1,87,460
29-Mar-2023	₹507.20	₹509.75	₹493.00	₹499.35	-1.05% [-₹5.30]	2,94,985
28-Mar-2023	₹510.65	₹514.45	₹488.00	₹504.65	-0.84% [-₹4.30]	3,01,069
27-Mar-2023	₹519.15	₹520.00	₹503.00	₹508.95	-2.13% [-₹11.10]	3,02,480
24-Mar-2023	₹526.00	₹526.45	₹514.85	₹520.05	-0.75% [-₹3.95]	2,79,885
23-Mar-2023	₹512.40	₹526.75	₹510.15	₹524.00	2.26% [₹11.60]	6,77,946
22-Mar-2023	₹505.05	₹514.90	₹505.05	₹512.40	1.46% [₹7.35]	3,57,235
21-Mar-2023	₹506.45	₹511.45	₹501.90	₹505.05	-0.28% [-₹1.40]	2,25,345
20-Mar-2023	₹516.15	₹518.75	₹499.10	₹506.45	-1.88% [-₹9.70]	5,33,923
17-Mar-2023	₹516.05	₹521.00	₹512.50	₹516.15	0.73% [₹3.75]	4,29,375
16-Mar-2023	₹526.00	₹526.00	₹510.35	₹512.40	-1.19% [-₹6.15]	4,52,988
15-Mar-2023	₹511.50	₹521.25	₹509.50	₹518.55	1.50% [₹7.65]	7,00,642
14-Mar-2023	₹511.05	₹515.65	₹508.95	₹510.90	-0.42% [-₹2.15]	4,22,207
13-Mar-2023	₹505.05	₹517.95	₹505.05	₹513.05	-0.20% [-₹1.05]	2,64,760
10-Mar-2023	₹519.95	₹522.20	₹511.00	₹514.10	-1.64% [-₹8.55]	1,36,597
09-Mar-2023	₹519.00	₹523.85	₹515.10	₹522.65	1.04% [₹5.40]	1,13,709
08-Mar-2023	₹513.80	₹519.55	₹512.00	₹517.25	0.67% [₹3.45]	1,32,040
06-Mar-2023	₹516.75	₹520.80	₹511.20	₹513.80	-0.44% [-₹2.25]	1,77,511
03-Mar-2023	₹518.10	₹523.95	₹513.30	₹516.05	-0.41% [-₹2.15]	3,18,957
02-Mar-2023	₹522.00	₹522.70	₹516.00	₹518.20	-0.48% [-₹2.50]	53,387
01-Mar-2023	₹528.60	₹528.60	₹517.00	₹520.70	1.19% [₹6.10]	91,395
28-Feb-2023	₹512.50	₹520.00	₹512.50	₹514.60	0.36% [₹1.85]	3,18,248
27-Feb-2023	₹519.00	₹519.30	₹505.95	₹512.75	-1.02% [-₹5.30]	1,59,159
24-Feb-2023	₹521.80	₹523.45	₹511.20	₹518.05	-0.22% [-₹1.15]	1,81,270
23-Feb-2023	₹518.00	₹524.95	₹517.05	₹519.20	-0.20% [-₹1.05]	1,26,398
22-Feb-2023	₹524.05	₹531.00	₹516.80	₹520.25	-1.42% [-₹7.50]	2,17,904
21-Feb-2023	₹518.90	₹530.00	₹514.70	₹527.75	2.18% [₹11.25]	2,39,923
20-Feb-2023	₹516.60	₹519.00	₹508.55	₹516.50	-0.02% [-₹0.10]	1,30,428
17-Feb-2023	₹519.50	₹520.85	₹515.00	₹516.60	-0.90% [-₹4.70]	1,14,986
16-Feb-2023	₹515.00	₹523.80	₹514.40	₹521.30	0.67% [₹3.45]	1,45,644
15-Feb-2023	₹504.50	₹521.00	₹504.50	₹517.85	1.68% [₹8.55]	1,44,409
14-Feb-2023	₹520.00	₹520.65	₹507.15	₹509.30	-1.57% [-₹8.10]	86,361
13-Feb-2023	₹511.65	₹528.80	₹504.40	₹517.40	1.63% [₹8.30]	1,46,670
10-Feb-2023	₹504.30	₹511.55	₹504.30	₹509.10	0.58% [₹2.95]	75,411
09-Feb-2023	₹512.60	₹512.60	₹503.35	₹506.15	-0.54% [-₹2.75]	1,39,204
08-Feb-2023	₹513.95	₹518.45	₹506.65	₹508.90	-0.70% [-₹3.60]	1,48,196
07-Feb-2023	₹506.50	₹517.90	₹505.95	₹512.50	1.23% [₹6.25]	4,85,664
06-Feb-2023	₹501.00	₹508.00	₹500.10	₹506.25	1.17% [₹5.85]	1,22,009
03-Feb-2023	₹497.95	₹505.90	₹484.00	₹500.40	1.00% [₹4.95]	2,49,599
02-Feb-2023	₹489.50	₹509.00	₹483.00	₹495.45	1.72% [₹8.40]	1,76,008
01-Feb-2023	₹494.90	₹514.25	₹482.25	₹487.05	-0.90% [-₹4.40]	4,04,084
31-Jan-2023	₹479.00	₹493.50	₹477.00	₹491.45	2.87% [₹13.70]	9,41,201
30-Jan-2023	₹488.70	₹494.55	₹464.15	₹477.75	-2.24% [-₹10.95]	2,70,323
27-Jan-2023	₹499.00	₹504.40	₹485.35	₹488.70	-2.30% [-₹11.50]	1,65,570
25-Jan-2023	₹504.00	₹505.90	₹495.50	₹500.20	-0.54% [-₹2.70]	1,61,911
24-Jan-2023	₹508.30	₹511.20	₹501.00	₹502.90	-1.13% [-₹5.75]	1,31,794
23-Jan-2023	₹508.00	₹512.65	₹505.40	₹508.65	0.20% [₹1.00]	1,20,083
20-Jan-2023	₹514.75	₹517.95	₹505.05	₹507.65	-1.38% [-₹7.10]	1,53,322
19-Jan-2023	₹520.00	₹526.45	₹513.25	₹514.75	-1.58% [-₹8.25]	2,53,007
18-Jan-2023	₹533.00	₹534.40	₹521.00	₹523.00	-2.36% [-₹12.65]	2,51,788
17-Jan-2023	₹546.00	₹546.00	₹529.55	₹535.65	-1.70% [-₹9.25]	1,83,174
16-Jan-2023	₹535.00	₹547.35	₹533.45	₹544.90	2.07% [₹11.05]	1,38,702
13-Jan-2023	₹543.75	₹552.20	₹531.30	₹533.85	-1.31% [-₹7.10]	3,19,706
12-Jan-2023	₹522.00	₹543.85	₹521.15	₹540.95	4.20% [₹21.80]	4,54,001
11-Jan-2023	₹524.45	₹526.65	₹518.00	₹519.15	-0.56% [-₹2.90]	1,47,153
10-Jan-2023	₹528.70	₹533.50	₹518.20	₹522.05	-0.76% [-₹4.00]	2,24,522
09-Jan-2023	₹530.05	₹536.05	₹521.20	₹526.05	-0.19% [-₹1.00]	1,67,925
06-Jan-2023	₹534.10	₹537.60	₹523.00	₹527.05	-1.32% [-₹7.05]	1,43,851
05-Jan-2023	₹531.55	₹544.00	₹528.15	₹534.10	0.98% [₹5.20]	3,71,409
04-Jan-2023	₹532.80	₹539.90	₹525.00	₹528.90	-0.73% [-₹3.90]	1,46,871
03-Jan-2023	₹519.95	₹534.75	₹517.05	₹532.80	2.69% [₹13.95]	2,13,262
02-Jan-2023	₹513.00	₹521.10	₹512.00	₹518.85	1.66% [₹8.45]	1,33,372
30-Dec-2022	₹510.00	₹519.70	₹509.00	₹510.40	0.22% [₹1.10]	1,32,786
29-Dec-2022	₹503.85	₹512.15	₹503.85	₹509.30	-0.48% [-₹2.45]	1,31,997
28-Dec-2022	₹507.75	₹514.00	₹503.90	₹511.75	0.79% [₹4.00]	1,39,272
27-Dec-2022	₹496.80	₹511.00	₹493.35	₹507.75	2.72% [₹13.45]	2,15,524
26-Dec-2022	₹486.40	₹502.00	₹481.30	₹494.30	1.68% [₹8.15]	2,88,883
23-Dec-2022	₹497.05	₹501.80	₹480.00	₹486.15	-3.03% [-₹15.20]	3,52,701
22-Dec-2022	₹510.65	₹518.00	₹494.00	₹501.35	-1.76% [-₹9.00]	3,22,291
21-Dec-2022	₹531.00	₹534.80	₹504.20	₹510.35	-3.62% [-₹19.15]	3,37,917
20-Dec-2022	₹524.15	₹534.60	₹522.10	₹529.50	1.53% [₹8.00]	4,36,844
19-Dec-2022	₹524.10	₹530.55	₹516.50	₹521.50	-0.50% [-₹2.60]	2,61,611
16-Dec-2022	₹515.00	₹528.00	₹513.00	₹524.10	1.04% [₹5.40]	3,65,931
15-Dec-2022	₹503.45	₹522.85	₹503.00	₹518.70	3.41% [₹17.10]	5,88,489
14-Dec-2022	₹515.10	₹522.45	₹500.30	₹501.60	-2.24% [-₹11.50]	7,12,054
13-Dec-2022	₹530.00	₹537.50	₹495.00	₹513.10	-6.30% [-₹34.50]	26,17,788
12-Dec-2022	₹527.85	₹549.85	₹525.40	₹547.60	3.15% [₹16.70]	2,98,473
09-Dec-2022	₹539.45	₹546.80	₹529.00	₹530.90	-0.44% [-₹2.35]	2,79,199
08-Dec-2022	₹528.95	₹553.00	₹528.95	₹533.25	-4.97% [-₹27.90]	6,15,117
07-Dec-2022	₹565.00	₹567.95	₹559.65	₹561.15	-0.54% [-₹3.05]	3,23,815
06-Dec-2022	₹573.00	₹574.30	₹560.00	₹564.20	-1.62% [-₹9.30]	2,46,709
05-Dec-2022	₹575.80	₹578.30	₹572.50	₹573.50	-0.36% [-₹2.05]	1,09,742
02-Dec-2022	₹564.00	₹577.80	₹562.25	₹575.55	0.03% [₹0.20]	1,89,821
01-Dec-2022	₹580.00	₹582.60	₹573.05	₹575.35	-0.37% [-₹2.15]	1,75,346
30-Nov-2022	₹574.00	₹586.45	₹572.00	₹577.50	1.15% [₹6.55]	4,05,323
29-Nov-2022	₹566.60	₹581.50	₹564.10	₹570.95	1.25% [₹7.05]	3,27,552
28-Nov-2022	₹561.50	₹567.50	₹560.15	₹563.90	-0.92% [-₹5.25]	2,33,922
25-Nov-2022	₹576.00	₹578.00	₹568.00	₹569.15	-0.73% [-₹4.20]	89,905
24-Nov-2022	₹568.90	₹582.50	₹565.35	₹573.35	1.15% [₹6.50]	3,00,757
23-Nov-2022	₹572.00	₹574.40	₹565.00	₹566.85	-0.27% [-₹1.55]	2,03,858
22-Nov-2022	₹580.00	₹580.50	₹566.20	₹568.40	-1.56% [-₹9.00]	1,42,293
21-Nov-2022	₹574.90	₹586.00	₹570.50	₹577.40	0.33% [₹1.90]	1,81,783
18-Nov-2022	₹576.40	₹584.50	₹568.85	₹575.50	-0.16% [-₹0.90]	3,26,394
17-Nov-2022	₹581.00	₹586.00	₹571.20	₹576.40	-0.78% [-₹4.55]	3,21,880
14-Nov-2022	₹598.00	₹606.75	₹589.05	₹593.50	-1.75% [-₹10.55]	3,62,151
11-Nov-2022	₹610.00	₹613.00	₹600.65	₹604.05	0.22% [₹1.35]	1,70,529
10-Nov-2022	₹625.00	₹625.00	₹600.00	₹602.70	-0.14% [-₹0.85]	2,53,125
09-Nov-2022	₹615.00	₹618.85	₹600.00	₹603.55	-2.04% [-₹12.55]	3,35,062
07-Nov-2022	₹641.80	₹641.80	₹615.00	₹616.10	-2.38% [-₹15.00]	3,08,381
04-Nov-2022	₹633.65	₹636.80	₹630.00	₹631.10	0.05% [₹0.30]	2,80,000
03-Nov-2022	₹636.50	₹638.05	₹630.00	₹630.80	-1.04% [-₹6.65]	2,05,653
31-Oct-2022	₹652.25	₹664.00	₹643.35	₹646.55	0.08% [₹0.50]	8,89,946
27-Oct-2022	₹665.55	₹674.00	₹658.05	₹663.30	0.18% [₹1.20]	2,17,627
25-Oct-2022	₹660.75	₹665.35	₹648.25	₹662.10	0.52% [₹3.40]	2,58,718
24-Oct-2022	₹664.00	₹664.80	₹654.80	₹658.70	0.45% [₹2.95]	41,161
20-Oct-2022	₹684.10	₹690.50	₹666.35	₹673.00	-1.62% [-₹11.10]	2,69,720
19-Oct-2022	₹694.60	₹696.10	₹682.50	₹684.10	-1.05% [-₹7.25]	2,85,392
18-Oct-2022	₹676.95	₹693.45	₹666.55	₹691.35	3.31% [₹22.15]	4,27,098
17-Oct-2022	₹667.00	₹684.50	₹661.10	₹669.20	0.30% [₹2.00]	3,01,300
14-Oct-2022	₹670.20	₹674.35	₹664.05	₹667.20	0.57% [₹3.80]	2,15,684
13-Oct-2022	₹671.70	₹676.45	₹660.00	₹663.40	-0.74% [-₹4.95]	1,38,917
12-Oct-2022	₹675.50	₹679.90	₹661.95	₹668.35	-0.60% [-₹4.05]	2,42,546
11-Oct-2022	₹676.80	₹681.95	₹661.20	₹672.40	-0.15% [-₹1.00]	2,57,996
10-Oct-2022	₹672.00	₹686.95	₹667.10	₹673.40	-0.84% [-₹5.70]	2,21,949
07-Oct-2022	₹673.05	₹685.90	₹670.05	₹679.10	1.40% [₹9.40]	4,27,621
06-Oct-2022	₹656.00	₹675.00	₹656.00	₹669.70	3.15% [₹20.45]	3,23,678
04-Oct-2022	₹645.00	₹654.90	₹645.00	₹649.25	1.48% [₹9.50]	1,66,509
03-Oct-2022	₹638.00	₹647.85	₹635.00	₹639.75	-1.54% [-₹10.00]	2,92,636
30-Sep-2022	₹643.00	₹663.00	₹643.00	₹649.75	0.39% [₹2.55]	3,55,460
29-Sep-2022	₹649.95	₹654.00	₹625.50	₹647.20	1.05% [₹6.70]	4,86,441
28-Sep-2022	₹650.00	₹664.90	₹634.10	₹640.50	-2.56% [-₹16.85]	2,52,343
26-Sep-2022	₹690.60	₹690.60	₹637.10	₹656.30	-4.97% [-₹34.30]	5,04,770
23-Sep-2022	₹695.00	₹704.00	₹686.50	₹690.60	-0.57% [-₹3.95]	6,94,520
22-Sep-2022	₹670.05	₹699.00	₹670.05	₹694.55	2.72% [₹18.40]	3,85,355
21-Sep-2022	₹688.30	₹691.95	₹671.30	₹676.15	-1.13% [-₹7.70]	2,69,356
20-Sep-2022	₹700.00	₹707.60	₹681.00	₹683.85	-1.24% [-₹8.60]	3,62,424
19-Sep-2022	₹688.95	₹706.00	₹673.00	₹692.45	3.20% [₹21.50]	8,44,596
16-Sep-2022	₹687.50	₹695.00	₹650.10	₹670.95	-2.70% [-₹18.60]	24,78,314
15-Sep-2022	₹690.00	₹693.50	₹679.25	₹689.55	0.12% [₹0.85]	4,27,926
14-Sep-2022	₹688.00	₹708.80	₹677.05	₹688.70	-0.04% [-₹0.25]	14,99,728
13-Sep-2022	₹657.80	₹700.00	₹649.80	₹688.95	5.51% [₹35.95]	14,97,753
12-Sep-2022	₹654.95	₹665.10	₹647.00	₹653.00	0.59% [₹3.85]	5,66,877
09-Sep-2022	₹649.10	₹651.00	₹637.75	₹649.15	0.72% [₹4.65]	4,05,904
08-Sep-2022	₹652.90	₹654.00	₹633.50	₹644.50	-0.27% [-₹1.75]	4,59,844
07-Sep-2022	₹614.00	₹651.90	₹610.30	₹646.25	5.22% [₹32.05]	12,94,193
06-Sep-2022	₹625.00	₹626.70	₹613.25	₹614.20	-0.61% [-₹3.75]	4,21,579
05-Sep-2022	₹617.35	₹634.50	₹611.25	₹617.95	0.79% [₹4.85]	6,68,744
02-Sep-2022	₹605.00	₹617.00	₹603.10	₹613.10	2.35% [₹14.10]	5,69,809
01-Sep-2022	₹604.60	₹608.00	₹596.45	₹599.00	0.14% [₹0.85]	4,42,201
30-Aug-2022	₹600.10	₹606.00	₹596.05	₹598.15	0.55% [₹3.25]	2,47,044
29-Aug-2022	₹586.00	₹607.00	₹585.00	₹594.90	-1.83% [-₹11.10]	3,38,234
26-Aug-2022	₹611.00	₹612.60	₹599.10	₹606.00	-0.29% [-₹1.75]	2,13,520
25-Aug-2022	₹614.75	₹618.90	₹605.10	₹607.75	-0.34% [-₹2.10]	1,83,766
24-Aug-2022	₹620.00	₹622.90	₹606.15	₹609.85	-1.35% [-₹8.35]	3,22,800
23-Aug-2022	₹588.15	₹623.75	₹588.15	₹618.20	3.63% [₹21.65]	6,97,977
22-Aug-2022	₹611.10	₹616.85	₹595.00	₹596.55	-3.27% [-₹20.15]	3,12,711
19-Aug-2022	₹635.50	₹640.00	₹607.40	₹616.70	-2.48% [-₹15.70]	5,32,077
18-Aug-2022	₹636.00	₹644.60	₹630.10	₹632.40	-0.49% [-₹3.10]	4,40,058
17-Aug-2022	₹621.80	₹638.60	₹618.10	₹635.50	2.59% [₹16.05]	5,91,380
16-Aug-2022	₹621.00	₹625.75	₹615.95	₹619.45	0.48% [₹2.95]	2,73,253
12-Aug-2022	₹618.00	₹635.00	₹615.15	₹616.50	-0.32% [-₹2.00]	4,05,183
11-Aug-2022	₹633.50	₹634.70	₹613.55	₹618.50	-1.32% [-₹8.25]	4,97,477
10-Aug-2022	₹615.00	₹638.00	₹612.40	₹626.75	2.70% [₹16.50]	9,20,119
05-Aug-2022	₹613.45	₹623.00	₹602.05	₹604.45	-0.89% [-₹5.45]	3,83,641
04-Aug-2022	₹627.45	₹629.00	₹605.55	₹609.90	-2.19% [-₹13.65]	3,30,953
03-Aug-2022	₹629.95	₹634.60	₹618.00	₹623.55	-0.53% [-₹3.30]	3,36,417
02-Aug-2022	₹633.90	₹640.75	₹622.00	₹626.85	-1.11% [-₹7.05]	4,68,982
01-Aug-2022	₹647.00	₹650.20	₹627.85	₹633.90	-1.58% [-₹10.20]	5,63,301
29-Jul-2022	₹681.00	₹682.00	₹636.00	₹644.10	-4.04% [-₹27.15]	7,76,364
28-Jul-2022	₹682.10	₹693.20	₹648.85	₹671.25	-0.89% [-₹6.05]	15,37,722
27-Jul-2022	₹660.50	₹695.60	₹660.50	₹677.30	2.15% [₹14.25]	11,53,763
26-Jul-2022	₹671.25	₹679.90	₹653.70	₹663.05	-0.71% [-₹4.75]	6,08,294
25-Jul-2022	₹655.90	₹670.75	₹655.55	₹667.80	1.82% [₹11.95]	5,03,688
22-Jul-2022	₹652.25	₹658.70	₹646.40	₹655.85	0.66% [₹4.30]	2,79,552
21-Jul-2022	₹646.00	₹659.80	₹642.85	₹651.55	1.00% [₹6.45]	3,36,341
20-Jul-2022	₹659.00	₹665.00	₹642.00	₹645.10	-1.15% [-₹7.50]	3,82,645
19-Jul-2022	₹646.75	₹657.10	₹643.65	₹652.60	0.94% [₹6.05]	4,09,317
18-Jul-2022	₹650.00	₹657.50	₹644.90	₹646.55	0.26% [₹1.65]	3,33,322
15-Jul-2022	₹640.00	₹647.30	₹636.00	₹644.90	0.96% [₹6.15]	1,77,127
14-Jul-2022	₹630.00	₹646.00	₹630.00	₹638.75	1.72% [₹10.80]	2,46,892
13-Jul-2022	₹646.95	₹648.90	₹626.00	₹627.95	-2.35% [-₹15.10]	1,99,644
12-Jul-2022	₹642.00	₹649.90	₹634.30	₹643.05	-0.26% [-₹1.65]	2,34,247
11-Jul-2022	₹628.50	₹653.90	₹621.00	₹644.70	2.11% [₹13.30]	3,27,416
08-Jul-2022	₹621.40	₹634.90	₹619.05	₹631.40	2.62% [₹16.15]	3,41,151
07-Jul-2022	₹608.00	₹618.95	₹603.10	₹615.25	2.36% [₹14.20]	4,12,926
06-Jul-2022	₹598.80	₹606.00	₹592.05	₹601.05	0.38% [₹2.25]	3,96,062
05-Jul-2022	₹590.00	₹602.95	₹584.80	₹598.80	2.40% [₹14.05]	3,92,031
04-Jul-2022	₹581.00	₹592.95	₹571.25	₹584.75	0.13% [₹0.75]	2,24,953
01-Jul-2022	₹564.00	₹585.80	₹558.55	₹584.00	3.43% [₹19.35]	3,13,107
30-Jun-2022	₹575.55	₹582.50	₹559.85	₹564.65	-1.12% [-₹6.40]	2,65,746
29-Jun-2022	₹581.80	₹581.80	₹568.25	₹571.05	-2.09% [-₹12.20]	2,49,735
28-Jun-2022	₹577.75	₹587.25	₹572.45	₹583.25	1.16% [₹6.70]	3,21,877
27-Jun-2022	₹564.50	₹584.90	₹561.35	₹576.55	4.57% [₹25.20]	3,69,884
24-Jun-2022	₹569.00	₹575.90	₹548.00	₹551.35	-2.73% [-₹15.45]	3,92,215
22-Jun-2022	₹580.00	₹582.00	₹546.10	₹547.70	-6.83% [-₹40.15]	4,79,869
21-Jun-2022	₹567.20	₹589.90	₹567.20	₹587.85	3.35% [₹19.05]	2,32,368
20-Jun-2022	₹590.10	₹598.20	₹556.00	₹568.80	-3.63% [-₹21.40]	4,44,011
17-Jun-2022	₹600.00	₹602.00	₹566.75	₹590.20	-1.21% [-₹7.20]	5,99,193
16-Jun-2022	₹657.80	₹665.25	₹591.60	₹597.40	-7.82% [-₹50.65]	8,91,500
15-Jun-2022	₹640.00	₹652.50	₹631.65	₹648.05	2.01% [₹12.75]	2,84,972
14-Jun-2022	₹637.00	₹648.00	₹628.05	₹635.30	-0.78% [-₹5.00]	2,09,178
13-Jun-2022	₹650.00	₹658.00	₹626.15	₹640.30	-3.48% [-₹23.10]	4,76,010
10-Jun-2022	₹665.00	₹686.90	₹657.35	₹663.40	-0.81% [-₹5.45]	8,20,208
09-Jun-2022	₹641.00	₹674.40	₹635.85	₹668.85	4.88% [₹31.10]	7,27,280
08-Jun-2022	₹635.70	₹645.10	₹633.25	₹637.75	1.25% [₹7.90]	2,94,773
07-Jun-2022	₹638.90	₹651.75	₹626.25	₹629.85	-1.25% [-₹7.95]	2,97,384
06-Jun-2022	₹640.30	₹643.90	₹626.60	₹637.80	-0.41% [-₹2.60]	2,72,832
03-Jun-2022	₹667.00	₹668.25	₹638.50	₹640.40	-2.92% [-₹19.25]	3,66,280
02-Jun-2022	₹657.50	₹665.90	₹651.00	₹659.65	-0.54% [-₹3.55]	4,21,284
01-Jun-2022	₹659.10	₹682.00	₹650.00	₹663.20	2.39% [₹15.45]	7,08,085
31-May-2022	₹625.90	₹670.00	₹620.70	₹647.75	4.48% [₹27.75]	20,21,871
30-May-2022	₹604.00	₹623.75	₹601.15	₹620.00	4.54% [₹26.90]	4,46,311
27-May-2022	₹604.00	₹612.75	₹585.35	₹593.10	-0.68% [-₹4.05]	3,50,887
26-May-2022	₹602.00	₹608.15	₹541.30	₹597.15	0.23% [₹1.35]	8,03,172
25-May-2022	₹627.00	₹631.40	₹593.05	₹595.80	-5.15% [-₹32.35]	4,21,582
24-May-2022	₹631.45	₹636.70	₹618.05	₹628.15	0.49% [₹3.05]	5,37,850
23-May-2022	₹647.50	₹650.00	₹621.00	₹625.10	-2.40% [-₹15.40]	7,45,511
20-May-2022	₹628.00	₹644.90	₹626.45	₹640.50	3.74% [₹23.10]	7,69,512
19-May-2022	₹628.00	₹633.00	₹611.00	₹617.40	-4.14% [-₹26.65]	5,89,969
18-May-2022	₹628.85	₹651.00	₹628.80	₹644.05	3.35% [₹20.85]	9,73,530
17-May-2022	₹595.00	₹627.00	₹591.50	₹623.20	6.77% [₹39.50]	14,55,367
16-May-2022	₹600.00	₹609.00	₹576.10	₹583.70	-1.03% [-₹6.10]	6,90,099
13-May-2022	₹595.20	₹602.00	₹583.10	₹589.80	1.18% [₹6.85]	6,92,885
12-May-2022	₹588.00	₹605.80	₹579.45	₹582.95	-0.36% [-₹2.10]	10,67,053
11-May-2022	₹600.30	₹628.00	₹578.75	₹585.05	-1.36% [-₹8.05]	15,25,562
10-May-2022	₹581.15	₹602.05	₹580.50	₹593.10	1.82% [₹10.60]	6,39,107
09-May-2022	₹590.00	₹603.50	₹578.80	₹582.50	-2.19% [-₹13.05]	5,56,326
06-May-2022	₹631.00	₹635.85	₹592.25	₹595.55	-6.91% [-₹44.20]	8,80,033
05-May-2022	₹653.00	₹661.90	₹635.25	₹639.75	-0.71% [-₹4.55]	4,58,817
04-May-2022	₹666.00	₹682.00	₹625.35	₹644.30	-2.00% [-₹13.15]	12,03,244
02-May-2022	₹635.00	₹681.00	₹626.45	₹657.45	6.17% [₹38.20]	49,01,201
29-Apr-2022	₹619.70	₹631.25	₹610.10	₹619.25	1.05% [₹6.45]	6,19,310
28-Apr-2022	₹605.00	₹630.90	₹602.00	₹612.80	1.88% [₹11.30]	11,43,642
27-Apr-2022	₹586.90	₹614.95	₹580.95	₹601.50	2.39% [₹14.05]	10,77,582
26-Apr-2022	₹579.45	₹598.45	₹579.45	₹587.45	2.32% [₹13.30]	5,88,756
25-Apr-2022	₹579.35	₹585.40	₹561.80	₹574.15	-0.90% [-₹5.20]	2,89,434
22-Apr-2022	₹584.95	₹593.00	₹572.60	₹579.35	0.16% [₹0.90]	4,00,144
21-Apr-2022	₹582.20	₹594.70	₹575.05	₹578.45	0.39% [₹2.25]	3,88,143
20-Apr-2022	₹587.20	₹595.70	₹568.90	₹576.20	-0.49% [-₹2.85]	4,48,426
19-Apr-2022	₹602.90	₹608.80	₹570.25	₹579.05	-2.20% [-₹13.05]	9,57,813
18-Apr-2022	₹575.00	₹601.00	₹567.70	₹592.10	3.26% [₹18.70]	9,98,867
13-Apr-2022	₹554.05	₹591.00	₹554.05	₹573.40	4.19% [₹23.05]	13,85,529
12-Apr-2022	₹563.00	₹565.25	₹545.00	₹550.35	-2.24% [-₹12.60]	4,98,629
11-Apr-2022	₹551.60	₹569.70	₹551.60	₹562.95	2.17% [₹11.95]	4,37,966
08-Apr-2022	₹535.20	₹555.80	₹531.00	₹551.00	3.24% [₹17.30]	2,86,036
07-Apr-2022	₹549.00	₹561.80	₹525.15	₹533.70	-3.38% [-₹18.65]	3,49,981
06-Apr-2022	₹555.10	₹564.45	₹543.30	₹552.35	-1.31% [-₹7.35]	3,54,290
05-Apr-2022	₹569.85	₹577.00	₹553.35	₹559.70	-0.94% [-₹5.30]	3,36,799
04-Apr-2022	₹569.00	₹579.80	₹561.00	₹565.00	-2.16% [-₹12.45]	4,23,018
01-Apr-2022	₹548.50	₹584.00	₹548.50	₹577.45	5.46% [₹29.90]	10,29,052
31-Mar-2022	₹550.35	₹554.00	₹541.30	₹547.55	0.47% [₹2.55]	3,22,960
30-Mar-2022	₹553.50	₹560.00	₹536.85	₹545.00	-0.12% [-₹0.65]	4,57,781
29-Mar-2022	₹567.40	₹567.45	₹540.35	₹545.65	-2.87% [-₹16.15]	3,68,488
28-Mar-2022	₹522.10	₹568.80	₹510.85	₹561.80	7.71% [₹40.20]	11,43,842
25-Mar-2022	₹542.80	₹549.00	₹514.45	₹521.60	-2.80% [-₹15.05]	4,47,689
24-Mar-2022	₹557.00	₹559.75	₹531.85	₹536.65	-3.64% [-₹20.30]	5,26,111
23-Mar-2022	₹567.35	₹578.25	₹546.25	₹556.95	-0.06% [-₹0.35]	8,51,970
22-Mar-2022	₹542.25	₹564.15	₹531.00	₹557.30	3.63% [₹19.50]	7,23,024
21-Mar-2022	₹534.70	₹546.00	₹515.45	₹537.80	1.17% [₹6.20]	3,14,334
17-Mar-2022	₹532.00	₹553.00	₹522.10	₹531.60	0.83% [₹4.35]	8,56,508
16-Mar-2022	₹521.15	₹530.90	₹516.00	₹527.25	2.40% [₹12.35]	3,91,403
15-Mar-2022	₹530.70	₹534.70	₹506.20	₹514.90	-2.02% [-₹10.60]	6,74,672
14-Mar-2022	₹508.30	₹534.90	₹500.95	₹525.50	6.39% [₹31.55]	23,50,183
11-Mar-2022	₹458.00	₹499.90	₹450.70	₹493.95	6.44% [₹29.90]	8,01,728
10-Mar-2022	₹470.00	₹477.00	₹457.20	₹464.05	-0.13% [-₹0.60]	4,72,331
09-Mar-2022	₹446.00	₹469.00	₹446.00	₹464.65	4.66% [₹20.70]	7,30,801
08-Mar-2022	₹412.00	₹446.40	₹411.60	₹443.95	7.01% [₹29.10]	5,53,892
04-Mar-2022	₹424.40	₹434.00	₹416.05	₹427.65	-0.94% [-₹4.05]	2,11,838
03-Mar-2022	₹430.40	₹438.00	₹425.30	₹431.70	1.05% [₹4.50]	1,03,706
02-Mar-2022	₹411.70	₹434.65	₹408.30	₹427.20	3.34% [₹13.80]	2,42,348
28-Feb-2022	₹410.90	₹420.00	₹400.05	₹413.40	-0.48% [-₹2.00]	1,48,703
25-Feb-2022	₹406.00	₹420.00	₹402.10	₹415.40	5.43% [₹21.40]	1,93,625
24-Feb-2022	₹400.00	₹409.05	₹390.55	₹394.00	-6.89% [-₹29.15]	4,52,427
23-Feb-2022	₹396.00	₹434.70	₹394.30	₹423.15	8.44% [₹32.95]	2,79,803
22-Feb-2022	₹390.00	₹400.90	₹385.00	₹390.20	-3.34% [-₹13.50]	2,38,434
21-Feb-2022	₹411.00	₹411.00	₹396.30	₹403.70	-2.06% [-₹8.50]	1,38,481
18-Feb-2022	₹414.75	₹418.25	₹410.15	₹412.20	-0.08% [-₹0.35]	69,071
17-Feb-2022	₹436.70	₹436.70	₹411.00	₹412.55	-2.10% [-₹8.85]	1,80,619
16-Feb-2022	₹419.00	₹428.75	₹418.50	₹421.40	0.79% [₹3.30]	1,05,681
15-Feb-2022	₹410.00	₹420.00	₹401.70	₹418.10	2.34% [₹9.55]	1,92,864
14-Feb-2022	₹431.00	₹434.40	₹401.15	₹408.55	-7.66% [-₹33.90]	2,35,306
11-Feb-2022	₹446.20	₹455.95	₹438.50	₹442.45	-3.72% [-₹17.10]	2,12,641
10-Feb-2022	₹452.70	₹468.00	₹442.60	₹459.55	2.09% [₹9.40]	2,44,497
09-Feb-2022	₹438.65	₹452.20	₹437.00	₹450.15	3.00% [₹13.10]	1,92,405
08-Feb-2022	₹459.00	₹465.70	₹427.30	₹437.05	-5.28% [-₹24.35]	5,26,129
07-Feb-2022	₹478.95	₹478.95	₹447.00	₹461.40	-3.05% [-₹14.50]	4,20,812
04-Feb-2022	₹469.20	₹479.95	₹463.05	₹475.90	2.16% [₹10.05]	3,43,945
03-Feb-2022	₹472.00	₹488.40	₹462.00	₹465.85	-0.43% [-₹2.00]	6,96,278
02-Feb-2022	₹440.00	₹472.05	₹435.10	₹467.85	9.63% [₹41.10]	11,09,920
01-Feb-2022	₹442.85	₹443.00	₹415.15	₹426.75	-1.82% [-₹7.90]	1,91,685
31-Jan-2022	₹446.00	₹447.95	₹432.00	₹434.65	-0.47% [-₹2.05]	2,09,243
28-Jan-2022	₹452.00	₹459.90	₹432.25	₹436.70	-1.57% [-₹6.95]	6,61,208
27-Jan-2022	₹407.70	₹449.00	₹401.25	₹443.65	8.50% [₹34.75]	7,01,284
25-Jan-2022	₹401.00	₹413.80	₹398.65	₹408.90	0.45% [₹1.85]	2,00,623
24-Jan-2022	₹430.05	₹433.60	₹400.80	₹407.05	-6.73% [-₹29.35]	3,38,327
21-Jan-2022	₹438.00	₹443.05	₹435.10	₹436.40	-0.96% [-₹4.25]	2,15,882
20-Jan-2022	₹446.00	₹448.40	₹437.00	₹440.65	-1.14% [-₹5.10]	2,30,333
19-Jan-2022	₹440.00	₹454.00	₹435.00	₹445.75	0.22% [₹1.00]	2,53,229
18-Jan-2022	₹441.50	₹457.00	₹431.30	₹444.75	1.56% [₹6.85]	5,61,071
17-Jan-2022	₹442.20	₹442.20	₹430.95	₹437.90	-0.97% [-₹4.30]	2,48,810
14-Jan-2022	₹437.80	₹444.75	₹430.00	₹442.20	0.41% [₹1.80]	3,03,630
13-Jan-2022	₹428.00	₹445.00	₹426.05	₹440.40	3.51% [₹14.95]	11,42,671
12-Jan-2022	₹391.00	₹429.80	₹387.00	₹425.45	11.00% [₹42.15]	14,30,139
11-Jan-2022	₹395.40	₹395.75	₹382.00	₹383.30	-2.84% [-₹11.20]	1,65,906
10-Jan-2022	₹390.00	₹400.90	₹385.00	₹394.50	3.38% [₹12.90]	2,26,133
07-Jan-2022	₹390.00	₹392.00	₹379.00	₹381.60	-1.09% [-₹4.20]	1,22,493
06-Jan-2022	₹381.95	₹388.90	₹378.05	₹385.80	0.68% [₹2.60]	92,327
05-Jan-2022	₹379.00	₹392.25	₹378.00	₹383.20	1.16% [₹4.40]	1,80,399
04-Jan-2022	₹381.95	₹381.95	₹375.00	₹378.80	0.26% [₹1.00]	75,423
03-Jan-2022	₹376.75	₹381.35	₹375.00	₹377.80	0.28% [₹1.05]	59,882
31-Dec-2021	₹372.05	₹381.90	₹372.00	₹376.75	1.14% [₹4.25]	71,809
30-Dec-2021	₹374.00	₹376.50	₹370.00	₹372.50	-0.51% [-₹1.90]	45,031
29-Dec-2021	₹373.80	₹379.30	₹373.05	₹374.40	0.16% [₹0.60]	41,795
28-Dec-2021	₹369.05	₹374.90	₹368.80	₹373.80	2.09% [₹7.65]	50,127
27-Dec-2021	₹370.00	₹376.85	₹364.40	₹366.15	-0.89% [-₹3.30]	1,16,574
24-Dec-2021	₹371.90	₹373.10	₹367.10	₹369.45	0.29% [₹1.05]	44,950
23-Dec-2021	₹376.50	₹376.50	₹366.05	₹368.40	-0.20% [-₹0.75]	42,104
22-Dec-2021	₹363.85	₹378.95	₹362.10	₹369.15	2.36% [₹8.50]	94,954
21-Dec-2021	₹362.85	₹374.00	₹358.85	₹360.65	0.88% [₹3.15]	77,030
20-Dec-2021	₹373.15	₹373.20	₹348.50	₹357.50	-4.19% [-₹15.65]	1,12,348
17-Dec-2021	₹380.80	₹381.80	₹367.30	₹373.15	-1.84% [-₹7.00]	1,11,272
16-Dec-2021	₹392.45	₹393.65	₹377.50	₹380.15	-2.54% [-₹9.90]	1,32,211
15-Dec-2021	₹397.30	₹399.30	₹387.00	₹390.05	-1.82% [-₹7.25]	62,688
14-Dec-2021	₹393.35	₹402.00	₹392.65	₹397.30	1.00% [₹3.95]	87,483
13-Dec-2021	₹410.10	₹410.15	₹388.90	₹393.35	-3.10% [-₹12.60]	1,76,302
10-Dec-2021	₹409.50	₹412.20	₹402.65	₹405.95	0.40% [₹1.60]	1,62,041
09-Dec-2021	₹391.50	₹411.05	₹390.00	₹404.35	3.45% [₹13.50]	2,68,270
08-Dec-2021	₹400.00	₹400.00	₹390.00	₹390.85	-2.03% [-₹8.10]	1,77,147
07-Dec-2021	₹425.00	₹427.40	₹393.80	₹398.95	-2.61% [-₹10.70]	6,46,702
06-Dec-2021	₹430.00	₹434.90	₹407.50	₹409.65	-3.52% [-₹14.95]	3,86,294
03-Dec-2021	₹405.10	₹432.00	₹405.10	₹424.60	3.47% [₹14.25]	3,48,695
02-Dec-2021	₹425.00	₹429.50	₹405.90	₹410.35	-1.83% [-₹7.65]	3,65,844
01-Dec-2021	₹394.50	₹420.00	₹393.35	₹418.00	5.96% [₹23.50]	6,48,598