Gujarat Industries Power Company Limited [GIPCL]

31-Mar-2023

Open : ₹74.50

High : ₹76.40

Low : ₹74.10

Close : ₹75.90
2.71% [₹2.00]

Moving Average

Name	Value	Action
Simple Moving Average (9)	73.45	Buy
Simple Moving Average (21)	75.80	Buy
Simple Moving Average (25)	76.20	Sell
Simple Moving Average (50)	78.74	Sell
Simple Moving Average (100)	82.26	Sell
Simple Moving Average (200)	83.35	Sell

Name	Value	Action
Exponential Moving Average (9)	74.05	Buy
Exponential Moving Average (21)	75.38	Buy
Exponential Moving Average (25)	75.83	Buy
Exponential Moving Average (50)	78.12	Sell
Exponential Moving Average (100)	80.70	Sell
Exponential Moving Average (200)	82.20	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	77.17	-	-
R3	79.13	77.77	76.53	79.35	-
R2	77.77	76.89	76.32	77.88	-
R1	76.83	76.35	76.11	77.05	77.30
P	75.47	75.47	75.47	75.58	75.70
S1	74.53	74.59	75.69	74.75	75.00
S2	73.17	74.05	75.48	77.88	-
S3	72.23	73.17	75.27	72.45	-
S4	-	-	74.64	-	-

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	₹74.50	₹76.40	₹74.10	₹75.90	2.71% [₹2.00]	1,90,771
29-Mar-2023	₹72.00	₹74.25	₹71.50	₹73.90	2.64% [₹1.90]	2,39,454
28-Mar-2023	₹72.45	₹72.70	₹70.80	₹72.00	0.21% [₹0.15]	2,45,735
27-Mar-2023	₹73.45	₹73.45	₹71.50	₹71.85	-2.04% [-₹1.50]	2,31,273
24-Mar-2023	₹73.75	₹73.95	₹72.50	₹73.35	0.07% [₹0.05]	1,51,329
23-Mar-2023	₹74.65	₹74.65	₹72.95	₹73.30	-1.01% [-₹0.75]	1,62,149
22-Mar-2023	₹74.00	₹74.35	₹73.75	₹74.05	0.89% [₹0.65]	1,54,816
21-Mar-2023	₹74.00	₹74.00	₹72.70	₹73.40	0.14% [₹0.10]	1,60,190
20-Mar-2023	₹74.95	₹79.85	₹73.05	₹73.30	-1.48% [-₹1.10]	1,85,233
17-Mar-2023	₹74.65	₹74.95	₹74.05	₹74.40	0.68% [₹0.50]	1,77,011
16-Mar-2023	₹75.75	₹75.75	₹73.75	₹73.90	-1.53% [-₹1.15]	1,67,431
15-Mar-2023	₹76.85	₹76.85	₹75.00	₹75.05	-0.92% [-₹0.70]	2,06,329
14-Mar-2023	₹77.00	₹77.40	₹75.35	₹75.75	-1.62% [-₹1.25]	1,76,072
13-Mar-2023	₹79.05	₹79.10	₹76.60	₹77.00	-2.28% [-₹1.80]	1,31,797
10-Mar-2023	₹79.45	₹79.55	₹78.55	₹78.80	-1.01% [-₹0.80]	1,25,456
09-Mar-2023	₹80.45	₹81.10	₹79.50	₹79.60	-0.69% [-₹0.55]	1,55,426
08-Mar-2023	₹79.50	₹80.80	₹79.35	₹80.15	0.82% [₹0.65]	2,18,422
06-Mar-2023	₹79.80	₹80.15	₹78.95	₹79.50	0.32% [₹0.25]	1,46,415
03-Mar-2023	₹78.55	₹79.50	₹78.55	₹79.25	0.76% [₹0.60]	79,573
02-Mar-2023	₹79.00	₹79.20	₹78.30	₹78.65	-0.06% [-₹0.05]	71,172
01-Mar-2023	₹77.95	₹78.95	₹77.60	₹78.70	1.48% [₹1.15]	68,290
28-Feb-2023	₹77.50	₹78.00	₹77.00	₹77.55	-0.39% [-₹0.30]	60,499
27-Feb-2023	₹79.30	₹79.30	₹77.00	₹77.85	-1.33% [-₹1.05]	66,857
24-Feb-2023	₹79.00	₹79.65	₹78.65	₹78.90	-0.06% [-₹0.05]	99,160
23-Feb-2023	₹79.05	₹79.60	₹77.80	₹78.95	0.32% [₹0.25]	1,33,054
22-Feb-2023	₹79.70	₹79.85	₹78.55	₹78.70	-1.07% [-₹0.85]	66,264
21-Feb-2023	₹78.70	₹80.30	₹78.55	₹79.55	0.89% [₹0.70]	1,67,616
20-Feb-2023	₹79.15	₹79.75	₹78.65	₹78.85	-0.32% [-₹0.25]	58,023
17-Feb-2023	₹79.85	₹80.25	₹78.75	₹79.10	-0.38% [-₹0.30]	1,14,327
16-Feb-2023	₹80.00	₹80.50	₹78.90	₹79.40	0.13% [₹0.10]	1,46,445
15-Feb-2023	₹80.00	₹80.00	₹78.55	₹79.30	0.32% [₹0.25]	1,12,237
14-Feb-2023	₹80.45	₹80.45	₹78.50	₹79.05	-0.75% [-₹0.60]	99,854
13-Feb-2023	₹80.95	₹81.00	₹78.60	₹79.65	-0.69% [-₹0.55]	86,698
10-Feb-2023	₹81.10	₹82.30	₹79.60	₹80.20	-1.47% [-₹1.20]	1,59,396
09-Feb-2023	₹81.00	₹81.80	₹80.60	₹81.40	0.87% [₹0.70]	64,930
08-Feb-2023	₹80.25	₹81.05	₹80.00	₹80.70	0.56% [₹0.45]	73,199
07-Feb-2023	₹80.30	₹81.05	₹79.65	₹80.25	-0.06% [-₹0.05]	73,238
06-Feb-2023	₹80.95	₹81.00	₹79.50	₹80.30	-0.12% [-₹0.10]	81,600
03-Feb-2023	₹81.65	₹82.20	₹78.85	₹80.40	-1.53% [-₹1.25]	1,81,623
02-Feb-2023	₹82.35	₹83.85	₹81.30	₹81.65	-1.21% [-₹1.00]	2,01,165
01-Feb-2023	₹83.90	₹85.95	₹81.75	₹82.65	-0.78% [-₹0.65]	6,70,240
31-Jan-2023	₹82.00	₹83.75	₹81.00	₹83.30	2.15% [₹1.75]	1,45,126
30-Jan-2023	₹81.00	₹81.85	₹80.50	₹81.55	0.68% [₹0.55]	1,13,165
27-Jan-2023	₹83.60	₹83.60	₹79.50	₹81.00	-2.76% [-₹2.30]	2,29,273
25-Jan-2023	₹83.20	₹83.65	₹82.30	₹83.30	0.54% [₹0.45]	75,757
24-Jan-2023	₹84.35	₹84.35	₹82.75	₹82.85	-0.66% [-₹0.55]	76,700
23-Jan-2023	₹84.25	₹84.45	₹83.25	₹83.40	-1.01% [-₹0.85]	59,226
20-Jan-2023	₹85.55	₹85.55	₹84.05	₹84.25	-1.17% [-₹1.00]	88,401
19-Jan-2023	₹85.70	₹85.95	₹85.00	₹85.25	-0.81% [-₹0.70]	82,071
18-Jan-2023	₹85.95	₹86.45	₹85.10	₹85.95	0.29% [₹0.25]	95,658
17-Jan-2023	₹85.75	₹86.05	₹84.75	₹85.70	0.41% [₹0.35]	74,435
16-Jan-2023	₹85.70	₹85.90	₹84.20	₹85.35	-0.23% [-₹0.20]	1,21,545
13-Jan-2023	₹86.60	₹87.30	₹85.05	₹85.55	-0.70% [-₹0.60]	1,98,562
12-Jan-2023	₹87.35	₹87.60	₹85.15	₹86.15	-1.15% [-₹1.00]	2,03,503
11-Jan-2023	₹86.20	₹88.45	₹85.20	₹87.15	1.81% [₹1.55]	4,66,923
10-Jan-2023	₹87.00	₹87.20	₹85.15	₹85.60	-1.61% [-₹1.40]	2,21,783
09-Jan-2023	₹85.65	₹87.70	₹85.20	₹87.00	2.53% [₹2.15]	6,60,760
06-Jan-2023	₹83.80	₹85.90	₹83.35	₹84.85	1.98% [₹1.65]	6,88,714
05-Jan-2023	₹82.95	₹84.40	₹81.90	₹83.20	0.54% [₹0.45]	3,32,401
04-Jan-2023	₹84.00	₹84.00	₹81.95	₹82.75	-1.14% [-₹0.95]	2,56,252
03-Jan-2023	₹83.75	₹84.45	₹83.40	₹83.70	0.36% [₹0.30]	1,42,131
02-Jan-2023	₹83.10	₹84.85	₹82.80	₹83.40	1.15% [₹0.95]	2,71,942
30-Dec-2022	₹81.85	₹83.65	₹81.55	₹82.45	1.41% [₹1.15]	3,06,268
29-Dec-2022	₹81.00	₹82.25	₹80.80	₹81.30	0.18% [₹0.15]	2,16,715
28-Dec-2022	₹79.55	₹81.85	₹79.35	₹81.15	2.14% [₹1.70]	4,42,413
27-Dec-2022	₹78.95	₹80.30	₹77.35	₹79.45	1.79% [₹1.40]	5,47,098
26-Dec-2022	₹80.20	₹82.70	₹77.70	₹78.05	-2.50% [-₹2.00]	13,49,554
23-Dec-2022	₹82.05	₹82.10	₹79.10	₹80.05	-2.97% [-₹2.45]	2,76,980
22-Dec-2022	₹84.00	₹84.70	₹80.25	₹82.50	-1.20% [-₹1.00]	4,46,592
21-Dec-2022	₹86.20	₹86.45	₹83.15	₹83.50	-2.51% [-₹2.15]	2,16,593
20-Dec-2022	₹87.75	₹88.30	₹84.75	₹85.65	-2.39% [-₹2.10]	5,02,450
19-Dec-2022	₹87.70	₹89.90	₹87.20	₹87.75	0.23% [₹0.20]	1,98,848
16-Dec-2022	₹89.30	₹89.90	₹87.20	₹87.55	-1.46% [-₹1.30]	2,12,032
15-Dec-2022	₹89.00	₹90.00	₹88.50	₹88.85	-0.17% [-₹0.15]	2,03,915
14-Dec-2022	₹89.70	₹91.50	₹88.75	₹89.00	-0.39% [-₹0.35]	4,87,714
13-Dec-2022	₹89.85	₹90.40	₹88.55	₹89.35	0.22% [₹0.20]	3,18,913
12-Dec-2022	₹88.15	₹92.10	₹87.55	₹89.15	0.96% [₹0.85]	7,62,866
09-Dec-2022	₹90.85	₹91.25	₹87.60	₹88.30	-2.16% [-₹1.95]	1,93,156
08-Dec-2022	₹90.80	₹91.20	₹89.30	₹90.25	0.11% [₹0.10]	1,85,684
07-Dec-2022	₹89.80	₹91.20	₹89.50	₹90.15	0.90% [₹0.80]	1,99,045
06-Dec-2022	₹90.40	₹91.85	₹89.00	₹89.35	0.00% [₹0.00]	2,84,856
05-Dec-2022	₹89.35	₹91.30	₹88.95	₹89.35	0.96% [₹0.85]	2,80,246
02-Dec-2022	₹89.00	₹89.85	₹87.90	₹88.50	-0.45% [-₹0.40]	2,06,554
01-Dec-2022	₹88.55	₹92.20	₹88.25	₹88.90	1.02% [₹0.90]	11,19,769
30-Nov-2022	₹88.25	₹89.05	₹87.70	₹88.00	0.06% [₹0.05]	1,06,787
29-Nov-2022	₹88.40	₹89.65	₹87.30	₹87.95	-0.90% [-₹0.80]	1,82,639
28-Nov-2022	₹89.00	₹90.15	₹88.10	₹88.75	0.62% [₹0.55]	3,22,422
25-Nov-2022	₹87.00	₹89.70	₹87.00	₹88.20	0.86% [₹0.75]	3,33,785
24-Nov-2022	₹86.70	₹88.40	₹86.30	₹87.45	1.69% [₹1.45]	4,29,344
23-Nov-2022	₹86.00	₹86.65	₹85.40	₹86.00	0.76% [₹0.65]	98,373
22-Nov-2022	₹85.15	₹86.40	₹84.80	₹85.35	0.00% [₹0.00]	1,12,178
21-Nov-2022	₹85.55	₹86.50	₹85.10	₹85.35	-0.41% [-₹0.35]	88,078
18-Nov-2022	₹86.75	₹86.75	₹85.15	₹85.70	-0.52% [-₹0.45]	88,908
17-Nov-2022	₹84.75	₹87.00	₹84.45	₹86.15	1.65% [₹1.40]	2,32,286
14-Nov-2022	₹84.90	₹86.60	₹83.40	₹84.75	0.24% [₹0.20]	3,69,450
11-Nov-2022	₹85.90	₹85.90	₹83.80	₹84.55	-0.35% [-₹0.30]	89,175
10-Nov-2022	₹84.80	₹85.20	₹83.80	₹84.85	0.06% [₹0.05]	1,32,256
09-Nov-2022	₹86.15	₹86.50	₹84.55	₹84.80	-1.17% [-₹1.00]	1,59,626
07-Nov-2022	₹84.50	₹86.25	₹84.40	₹85.80	1.96% [₹1.65]	2,10,036
04-Nov-2022	₹84.55	₹84.95	₹83.95	₹84.15	-0.41% [-₹0.35]	1,29,655
03-Nov-2022	₹84.40	₹85.40	₹83.70	₹84.50	-0.18% [-₹0.15]	82,632
31-Oct-2022	₹83.75	₹84.00	₹82.85	₹83.75	0.48% [₹0.40]	1,16,545
27-Oct-2022	₹85.00	₹85.00	₹82.80	₹83.65	-0.42% [-₹0.35]	1,13,959
25-Oct-2022	₹82.10	₹85.00	₹81.25	₹84.00	2.00% [₹1.65]	1,11,259
24-Oct-2022	₹83.10	₹83.60	₹79.00	₹82.35	0.12% [₹0.10]	67,984
20-Oct-2022	₹87.85	₹88.40	₹86.25	₹87.35	-0.80% [-₹0.70]	85,938
19-Oct-2022	₹87.20	₹90.50	₹86.80	₹88.05	1.67% [₹1.45]	3,58,180
18-Oct-2022	₹85.90	₹87.50	₹85.70	₹86.60	1.64% [₹1.40]	59,408
17-Oct-2022	₹84.95	₹85.55	₹84.35	₹85.20	0.35% [₹0.30]	49,490
14-Oct-2022	₹87.20	₹87.25	₹84.55	₹84.90	-1.16% [-₹1.00]	81,510
13-Oct-2022	₹86.05	₹86.70	₹85.15	₹85.90	-0.17% [-₹0.15]	65,678
12-Oct-2022	₹86.55	₹86.90	₹85.40	₹86.05	-0.29% [-₹0.25]	1,02,126
11-Oct-2022	₹88.00	₹88.60	₹86.05	₹86.30	-1.93% [-₹1.70]	1,59,925
10-Oct-2022	₹88.80	₹89.35	₹87.00	₹88.00	-1.35% [-₹1.20]	82,523
07-Oct-2022	₹88.25	₹89.60	₹87.35	₹89.20	1.71% [₹1.50]	1,58,891
06-Oct-2022	₹87.90	₹88.95	₹86.90	₹87.70	0.75% [₹0.65]	1,30,799
04-Oct-2022	₹86.90	₹87.40	₹85.30	₹87.05	1.22% [₹1.05]	98,409
03-Oct-2022	₹87.45	₹88.10	₹85.60	₹86.00	-2.22% [-₹1.95]	69,472
30-Sep-2022	₹86.95	₹89.45	₹85.40	₹87.95	1.68% [₹1.45]	3,47,279
29-Sep-2022	₹84.75	₹87.20	₹84.35	₹86.50	3.28% [₹2.75]	1,56,226
28-Sep-2022	₹85.00	₹85.15	₹83.25	₹83.75	-1.12% [-₹0.95]	82,347
26-Sep-2022	₹88.50	₹88.50	₹83.90	₹85.25	-3.78% [-₹3.35]	1,44,815
23-Sep-2022	₹91.30	₹91.30	₹88.30	₹88.60	-2.96% [-₹2.70]	1,83,438
22-Sep-2022	₹92.00	₹92.75	₹90.65	₹91.30	-0.87% [-₹0.80]	2,01,162
21-Sep-2022	₹92.30	₹93.15	₹90.20	₹92.10	0.22% [₹0.20]	2,62,144
20-Sep-2022	₹93.15	₹95.30	₹91.40	₹91.90	-0.92% [-₹0.85]	2,83,127
19-Sep-2022	₹90.15	₹93.75	₹89.05	₹92.75	2.88% [₹2.60]	3,51,429
16-Sep-2022	₹93.00	₹94.25	₹89.20	₹90.15	-2.33% [-₹2.15]	3,68,249
15-Sep-2022	₹94.40	₹94.90	₹91.90	₹92.30	-1.55% [-₹1.45]	2,25,358
14-Sep-2022	₹91.40	₹94.00	₹91.00	₹93.75	-1.73% [-₹1.65]	2,25,976
13-Sep-2022	₹96.25	₹96.95	₹95.10	₹95.40	0.16% [₹0.15]	4,67,354
12-Sep-2022	₹94.50	₹96.25	₹94.50	₹95.25	1.82% [₹1.70]	5,10,079
09-Sep-2022	₹93.45	₹96.35	₹93.35	₹93.55	0.16% [₹0.15]	8,59,227
08-Sep-2022	₹93.45	₹94.80	₹92.95	₹93.40	0.48% [₹0.45]	3,62,493
07-Sep-2022	₹91.55	₹93.95	₹90.70	₹92.95	0.98% [₹0.90]	3,89,887
06-Sep-2022	₹92.25	₹93.25	₹91.20	₹92.05	0.49% [₹0.45]	2,42,560
05-Sep-2022	₹92.25	₹92.90	₹91.05	₹91.60	0.16% [₹0.15]	2,20,727
02-Sep-2022	₹93.10	₹95.00	₹91.15	₹91.45	-1.14% [-₹1.05]	5,89,278
01-Sep-2022	₹91.55	₹93.60	₹91.15	₹92.50	0.22% [₹0.20]	2,55,468
30-Aug-2022	₹93.25	₹94.00	₹92.10	₹92.30	-0.38% [-₹0.35]	3,47,175
29-Aug-2022	₹88.00	₹94.90	₹87.10	₹92.65	3.17% [₹2.85]	9,80,217
26-Aug-2022	₹90.05	₹90.90	₹88.50	₹89.80	0.06% [₹0.05]	2,69,464
25-Aug-2022	₹89.50	₹90.95	₹89.35	₹89.75	0.73% [₹0.65]	4,13,771
24-Aug-2022	₹86.00	₹89.50	₹85.90	₹89.10	3.60% [₹3.10]	3,89,250
23-Aug-2022	₹85.35	₹86.85	₹85.00	₹86.00	0.53% [₹0.45]	1,76,781
22-Aug-2022	₹85.00	₹86.50	₹84.80	₹85.55	0.41% [₹0.35]	1,06,224
19-Aug-2022	₹87.65	₹88.00	₹84.60	₹85.20	-2.52% [-₹2.20]	2,01,758
18-Aug-2022	₹88.90	₹89.80	₹86.85	₹87.40	-1.47% [-₹1.30]	3,02,548
17-Aug-2022	₹87.95	₹89.90	₹87.35	₹88.70	1.84% [₹1.60]	8,91,683
16-Aug-2022	₹85.55	₹88.80	₹85.45	₹87.10	1.63% [₹1.40]	2,57,287
12-Aug-2022	₹85.50	₹86.80	₹85.30	₹85.70	0.47% [₹0.40]	1,48,447
11-Aug-2022	₹86.00	₹86.65	₹85.10	₹85.30	-0.47% [-₹0.40]	81,785
10-Aug-2022	₹86.00	₹87.00	₹85.35	₹85.70	-0.87% [-₹0.75]	1,35,922
05-Aug-2022	₹87.20	₹87.90	₹86.10	₹86.85	3.02% [₹2.55]	7,78,434
04-Aug-2022	₹85.00	₹85.90	₹83.35	₹84.30	-0.41% [-₹0.35]	1,06,021
03-Aug-2022	₹85.75	₹86.00	₹83.25	₹84.65	-1.23% [-₹1.05]	1,45,323
02-Aug-2022	₹84.30	₹86.15	₹84.25	₹85.70	1.66% [₹1.40]	2,59,480
01-Aug-2022	₹83.25	₹84.60	₹82.55	₹84.30	1.87% [₹1.55]	1,73,283
29-Jul-2022	₹83.20	₹83.40	₹82.05	₹82.75	0.06% [₹0.05]	81,476
28-Jul-2022	₹82.70	₹83.50	₹82.00	₹82.70	0.43% [₹0.35]	2,01,284
27-Jul-2022	₹79.40	₹82.65	₹79.40	₹82.35	3.39% [₹2.70]	3,18,382
26-Jul-2022	₹80.35	₹81.30	₹78.25	₹79.65	-0.31% [-₹0.25]	1,93,255
25-Jul-2022	₹81.00	₹81.35	₹79.60	₹79.90	-1.48% [-₹1.20]	49,631
22-Jul-2022	₹80.60	₹82.35	₹80.55	₹81.10	1.00% [₹0.80]	1,66,809
21-Jul-2022	₹79.60	₹80.60	₹79.60	₹80.30	0.56% [₹0.45]	70,824
20-Jul-2022	₹80.45	₹81.80	₹79.70	₹79.85	-0.37% [-₹0.30]	1,29,835
19-Jul-2022	₹79.00	₹81.30	₹78.75	₹80.15	1.26% [₹1.00]	1,70,888
18-Jul-2022	₹78.25	₹79.50	₹77.85	₹79.15	1.34% [₹1.05]	92,629
15-Jul-2022	₹77.80	₹78.55	₹76.85	₹78.10	0.77% [₹0.60]	75,637
14-Jul-2022	₹78.35	₹78.60	₹76.75	₹77.50	-1.21% [-₹0.95]	77,770
13-Jul-2022	₹78.45	₹79.25	₹78.25	₹78.45	0.51% [₹0.40]	59,306
12-Jul-2022	₹78.15	₹80.25	₹77.55	₹78.05	-0.70% [-₹0.55]	1,81,470
11-Jul-2022	₹77.55	₹78.80	₹77.45	₹78.60	0.83% [₹0.65]	62,543
08-Jul-2022	₹77.70	₹79.70	₹77.70	₹77.95	0.91% [₹0.70]	1,45,837
07-Jul-2022	₹77.25	₹77.95	₹76.70	₹77.25	0.85% [₹0.65]	1,21,881
06-Jul-2022	₹77.50	₹77.85	₹75.55	₹76.60	-1.23% [-₹0.95]	55,378
05-Jul-2022	₹77.25	₹79.20	₹77.10	₹77.55	0.65% [₹0.50]	1,09,455
04-Jul-2022	₹77.00	₹77.25	₹76.85	₹77.05	0.20% [₹0.15]	31,637
01-Jul-2022	₹76.95	₹77.40	₹76.35	₹76.90	0.46% [₹0.35]	67,461
30-Jun-2022	₹76.25	₹77.70	₹76.20	₹76.55	0.53% [₹0.40]	1,63,439
29-Jun-2022	₹75.15	₹77.25	₹75.15	₹76.15	0.13% [₹0.10]	83,387
28-Jun-2022	₹75.75	₹76.60	₹74.65	₹76.05	0.00% [₹0.00]	76,967
27-Jun-2022	₹75.25	₹76.25	₹74.85	₹76.05	1.94% [₹1.45]	86,141
24-Jun-2022	₹74.25	₹75.15	₹74.05	₹74.60	0.95% [₹0.70]	1,01,971
22-Jun-2022	₹75.20	₹75.25	₹73.75	₹74.10	-1.13% [-₹0.85]	73,348
21-Jun-2022	₹72.75	₹75.50	₹72.55	₹74.95	4.31% [₹3.10]	1,33,719
20-Jun-2022	₹74.65	₹75.10	₹70.45	₹71.85	-3.69% [-₹2.75]	1,70,064
17-Jun-2022	₹76.40	₹76.60	₹74.20	₹74.60	-2.29% [-₹1.75]	2,16,267
16-Jun-2022	₹80.10	₹80.55	₹75.80	₹76.35	-4.08% [-₹3.25]	1,78,492
15-Jun-2022	₹79.10	₹80.00	₹79.05	₹79.60	1.02% [₹0.80]	90,069
14-Jun-2022	₹78.90	₹80.45	₹78.30	₹78.80	0.32% [₹0.25]	1,28,369
13-Jun-2022	₹81.35	₹81.95	₹78.00	₹78.55	-4.21% [-₹3.45]	1,51,829
10-Jun-2022	₹83.10	₹83.45	₹81.80	₹82.00	-1.32% [-₹1.10]	83,566
09-Jun-2022	₹83.80	₹84.55	₹82.20	₹83.10	-0.84% [-₹0.70]	1,53,185
08-Jun-2022	₹84.70	₹85.45	₹83.00	₹83.80	-0.12% [-₹0.10]	2,65,347
07-Jun-2022	₹85.20	₹86.15	₹83.75	₹83.90	-1.41% [-₹1.20]	1,25,358
06-Jun-2022	₹85.40	₹85.90	₹84.10	₹85.10	-0.23% [-₹0.20]	1,04,350
03-Jun-2022	₹88.15	₹88.65	₹84.95	₹85.30	-2.40% [-₹2.10]	2,50,705
02-Jun-2022	₹86.85	₹88.90	₹86.85	₹87.40	0.63% [₹0.55]	3,77,203
01-Jun-2022	₹85.00	₹91.00	₹85.00	₹86.85	2.42% [₹2.05]	13,04,973
31-May-2022	₹86.00	₹87.65	₹84.35	₹84.80	-1.17% [-₹1.00]	3,34,258
30-May-2022	₹84.45	₹87.25	₹84.35	₹85.80	1.90% [₹1.60]	1,86,279
27-May-2022	₹86.35	₹86.50	₹83.60	₹84.20	-1.46% [-₹1.25]	1,61,395
26-May-2022	₹81.30	₹87.70	₹79.25	₹85.45	6.81% [₹5.45]	5,85,493
25-May-2022	₹84.05	₹84.60	₹79.20	₹80.00	-4.48% [-₹3.75]	2,52,213
24-May-2022	₹87.80	₹87.80	₹83.50	₹83.75	-4.12% [-₹3.60]	2,44,136
23-May-2022	₹89.40	₹90.55	₹87.00	₹87.35	-0.06% [-₹0.05]	3,62,637
20-May-2022	₹86.25	₹88.80	₹86.25	₹87.40	2.34% [₹2.00]	2,39,621
19-May-2022	₹86.00	₹88.25	₹85.00	₹85.40	-1.78% [-₹1.55]	2,85,479
18-May-2022	₹87.40	₹89.30	₹86.00	₹86.95	-0.11% [-₹0.10]	2,32,079
17-May-2022	₹85.00	₹87.85	₹85.00	₹87.05	2.84% [₹2.40]	2,19,317
16-May-2022	₹84.55	₹85.40	₹83.10	₹84.65	0.47% [₹0.40]	1,29,476
13-May-2022	₹84.50	₹87.15	₹83.90	₹84.25	0.84% [₹0.70]	2,90,608
12-May-2022	₹82.25	₹85.65	₹81.30	₹83.55	0.91% [₹0.75]	4,07,079
11-May-2022	₹87.25	₹88.45	₹80.75	₹82.80	-5.10% [-₹4.45]	4,65,753
10-May-2022	₹87.70	₹90.40	₹86.50	₹87.25	-0.34% [-₹0.30]	3,08,211
09-May-2022	₹88.15	₹89.70	₹86.10	₹87.55	-1.13% [-₹1.00]	3,10,886
06-May-2022	₹89.05	₹90.00	₹88.05	₹88.55	-2.53% [-₹2.30]	2,59,830
05-May-2022	₹93.15	₹94.75	₹90.20	₹90.85	-1.14% [-₹1.05]	3,03,664
04-May-2022	₹92.50	₹94.85	₹89.00	₹91.90	-0.11% [-₹0.10]	4,54,933
02-May-2022	₹93.90	₹94.00	₹91.40	₹92.00	-2.13% [-₹2.00]	2,43,382
29-Apr-2022	₹95.00	₹95.90	₹93.05	₹94.00	-0.37% [-₹0.35]	3,98,148
28-Apr-2022	₹96.10	₹98.35	₹94.00	₹94.35	-1.15% [-₹1.10]	3,47,025
27-Apr-2022	₹97.00	₹98.20	₹94.35	₹95.45	-1.60% [-₹1.55]	4,84,121
26-Apr-2022	₹95.90	₹99.45	₹95.80	₹97.00	2.70% [₹2.55]	10,29,890
25-Apr-2022	₹98.00	₹98.70	₹93.20	₹94.45	-4.45% [-₹4.40]	8,28,348
22-Apr-2022	₹102.50	₹103.85	₹98.35	₹98.85	-3.94% [-₹4.05]	15,02,501
21-Apr-2022	₹99.15	₹104.85	₹98.05	₹102.90	5.54% [₹5.40]	35,41,996
20-Apr-2022	₹98.70	₹100.80	₹96.35	₹97.50	0.10% [₹0.10]	11,68,555
19-Apr-2022	₹102.35	₹105.40	₹95.30	₹97.40	-3.52% [-₹3.55]	33,42,305
18-Apr-2022	₹92.80	₹102.25	₹90.75	₹100.95	9.79% [₹9.00]	71,75,349
13-Apr-2022	₹86.90	₹94.10	₹86.90	₹91.95	6.36% [₹5.50]	31,71,539
12-Apr-2022	₹88.00	₹88.75	₹85.40	₹86.45	-1.71% [-₹1.50]	4,87,898
11-Apr-2022	₹87.25	₹90.50	₹87.00	₹87.95	1.32% [₹1.15]	8,92,416
08-Apr-2022	₹85.80	₹89.30	₹85.30	₹86.80	2.12% [₹1.80]	8,66,780
07-Apr-2022	₹88.90	₹89.95	₹84.40	₹85.00	-4.01% [-₹3.55]	7,51,406
06-Apr-2022	₹86.00	₹91.50	₹85.80	₹88.55	3.15% [₹2.70]	18,19,342
05-Apr-2022	₹83.35	₹86.35	₹81.15	₹85.85	3.81% [₹3.15]	14,18,303
04-Apr-2022	₹78.20	₹83.25	₹77.90	₹82.70	6.30% [₹4.90]	10,61,099
01-Apr-2022	₹73.40	₹78.05	₹73.35	₹77.80	5.92% [₹4.35]	5,07,794
31-Mar-2022	₹74.05	₹74.65	₹73.00	₹73.45	-0.88% [-₹0.65]	2,29,257
30-Mar-2022	₹73.65	₹76.15	₹73.65	₹74.10	1.02% [₹0.75]	3,26,020
29-Mar-2022	₹74.00	₹75.30	₹72.90	₹73.35	-0.07% [-₹0.05]	4,92,787
28-Mar-2022	₹74.65	₹74.70	₹73.00	₹73.40	-1.21% [-₹0.90]	3,81,602
25-Mar-2022	₹74.80	₹75.60	₹74.15	₹74.30	-0.40% [-₹0.30]	2,33,205
24-Mar-2022	₹75.40	₹76.00	₹74.30	₹74.60	-1.32% [-₹1.00]	2,00,525
23-Mar-2022	₹76.50	₹76.90	₹75.30	₹75.60	-0.46% [-₹0.35]	1,55,244
22-Mar-2022	₹76.95	₹76.95	₹75.55	₹75.95	-0.59% [-₹0.45]	1,41,266
21-Mar-2022	₹76.95	₹77.10	₹75.10	₹76.40	-0.71% [-₹0.55]	2,49,839
17-Mar-2022	₹78.40	₹78.85	₹76.75	₹76.95	-1.22% [-₹0.95]	3,68,077
16-Mar-2022	₹77.65	₹78.65	₹77.30	₹77.90	1.04% [₹0.80]	1,98,900
15-Mar-2022	₹79.45	₹79.45	₹76.75	₹77.10	-2.28% [-₹1.80]	2,04,575
14-Mar-2022	₹78.25	₹79.80	₹77.85	₹78.90	0.06% [₹0.05]	2,24,175
11-Mar-2022	₹77.35	₹79.65	₹77.05	₹78.85	1.94% [₹1.50]	2,89,251
10-Mar-2022	₹77.15	₹79.45	₹77.05	₹77.35	0.98% [₹0.75]	2,71,621
09-Mar-2022	₹74.55	₹77.35	₹74.55	₹76.60	3.65% [₹2.70]	6,17,069
08-Mar-2022	₹72.50	₹74.55	₹72.25	₹73.90	2.07% [₹1.50]	1,98,795
04-Mar-2022	₹74.00	₹74.60	₹73.35	₹73.90	-0.87% [-₹0.65]	1,88,634
03-Mar-2022	₹74.90	₹75.95	₹74.00	₹74.55	1.02% [₹0.75]	2,57,932
02-Mar-2022	₹72.95	₹75.00	₹72.75	₹73.80	0.41% [₹0.30]	1,15,100
28-Feb-2022	₹73.35	₹73.85	₹71.40	₹73.50	0.48% [₹0.35]	1,69,962
25-Feb-2022	₹70.15	₹73.70	₹70.15	₹73.15	5.78% [₹4.00]	2,49,081
24-Feb-2022	₹72.00	₹73.85	₹68.40	₹69.15	-7.24% [-₹5.40]	3,98,504
23-Feb-2022	₹74.30	₹75.95	₹73.90	₹74.55	0.47% [₹0.35]	2,28,988
22-Feb-2022	₹72.50	₹75.20	₹72.50	₹74.20	-2.24% [-₹1.70]	1,79,257
21-Feb-2022	₹78.65	₹79.00	₹75.55	₹75.90	-4.29% [-₹3.40]	1,92,133
18-Feb-2022	₹79.40	₹80.70	₹78.65	₹79.30	0.51% [₹0.40]	1,70,602
17-Feb-2022	₹79.60	₹80.10	₹78.70	₹78.90	-0.69% [-₹0.55]	1,14,290
16-Feb-2022	₹79.25	₹80.65	₹79.00	₹79.45	0.57% [₹0.45]	2,24,834
15-Feb-2022	₹75.15	₹79.90	₹75.15	₹79.00	2.93% [₹2.25]	3,56,187
14-Feb-2022	₹79.30	₹79.30	₹76.25	₹76.75	-4.18% [-₹3.35]	2,88,931
11-Feb-2022	₹81.75	₹82.65	₹79.75	₹80.10	-2.38% [-₹1.95]	3,29,392
10-Feb-2022	₹81.85	₹83.20	₹81.00	₹82.05	0.61% [₹0.50]	2,87,349
09-Feb-2022	₹82.10	₹82.75	₹80.45	₹81.55	0.12% [₹0.10]	4,02,469
08-Feb-2022	₹85.50	₹85.50	₹79.65	₹81.45	-6.27% [-₹5.45]	9,19,254
07-Feb-2022	₹87.60	₹90.20	₹86.75	₹86.90	-0.57% [-₹0.50]	4,94,597
04-Feb-2022	₹89.25	₹92.40	₹86.85	₹87.40	-2.56% [-₹2.30]	5,96,078
03-Feb-2022	₹90.25	₹91.50	₹89.40	₹89.70	-0.50% [-₹0.45]	2,64,689
02-Feb-2022	₹89.05	₹91.00	₹89.05	₹90.15	1.86% [₹1.65]	2,29,161
01-Feb-2022	₹88.30	₹90.40	₹88.00	₹88.50	1.14% [₹1.00]	3,30,364
31-Jan-2022	₹89.30	₹90.25	₹86.75	₹87.50	-0.28% [-₹0.25]	2,13,288
28-Jan-2022	₹86.00	₹90.90	₹85.90	₹87.75	3.17% [₹2.70]	4,21,140
27-Jan-2022	₹84.75	₹86.20	₹84.10	₹85.05	0.12% [₹0.10]	2,90,852
25-Jan-2022	₹84.75	₹86.50	₹82.70	₹84.95	-0.06% [-₹0.05]	2,70,071
24-Jan-2022	₹88.00	₹89.20	₹84.10	₹85.00	-4.39% [-₹3.90]	3,10,551
21-Jan-2022	₹92.25	₹92.40	₹87.95	₹88.90	-4.00% [-₹3.70]	5,32,277
20-Jan-2022	₹93.50	₹94.10	₹91.50	₹92.60	-0.91% [-₹0.85]	4,17,986
19-Jan-2022	₹92.20	₹94.00	₹90.65	₹93.45	1.14% [₹1.05]	6,44,339
18-Jan-2022	₹93.65	₹96.35	₹90.65	₹92.40	-0.81% [-₹0.75]	14,62,491
17-Jan-2022	₹92.00	₹95.00	₹92.00	₹93.15	1.75% [₹1.60]	12,17,581
14-Jan-2022	₹85.20	₹93.90	₹85.00	₹91.55	7.58% [₹6.45]	24,77,386
13-Jan-2022	₹86.55	₹86.55	₹84.65	₹85.10	-1.05% [-₹0.90]	3,17,337
12-Jan-2022	₹86.00	₹88.05	₹85.25	₹86.00	0.70% [₹0.60]	2,75,954
11-Jan-2022	₹86.25	₹86.60	₹85.10	₹85.40	-0.87% [-₹0.75]	2,07,155
10-Jan-2022	₹85.35	₹87.40	₹83.10	₹86.15	2.26% [₹1.90]	7,86,901
07-Jan-2022	₹84.40	₹85.35	₹83.55	₹84.25	0.48% [₹0.40]	3,86,374
06-Jan-2022	₹82.55	₹84.60	₹82.00	₹83.85	1.45% [₹1.20]	2,43,423
05-Jan-2022	₹82.60	₹83.30	₹81.75	₹82.65	-0.18% [-₹0.15]	1,87,392
04-Jan-2022	₹83.15	₹83.50	₹81.85	₹82.80	-0.18% [-₹0.15]	2,06,576
03-Jan-2022	₹82.85	₹83.45	₹82.60	₹82.95	0.48% [₹0.40]	1,47,644
31-Dec-2021	₹81.70	₹83.20	₹81.25	₹82.55	1.79% [₹1.45]	2,10,653
30-Dec-2021	₹80.65	₹81.90	₹80.30	₹81.10	0.25% [₹0.20]	1,17,413
29-Dec-2021	₹80.25	₹81.90	₹80.20	₹80.90	1.00% [₹0.80]	2,16,400
28-Dec-2021	₹79.95	₹80.55	₹79.40	₹80.10	1.71% [₹1.35]	1,30,579
27-Dec-2021	₹78.50	₹79.15	₹78.05	₹78.75	0.25% [₹0.20]	80,995
24-Dec-2021	₹80.70	₹80.70	₹78.45	₹78.55	-1.50% [-₹1.20]	1,04,986
23-Dec-2021	₹79.65	₹80.55	₹79.50	₹79.75	0.44% [₹0.35]	77,189
22-Dec-2021	₹78.65	₹79.80	₹78.50	₹79.40	1.28% [₹1.00]	1,20,744
21-Dec-2021	₹77.60	₹79.80	₹77.60	₹78.40	1.55% [₹1.20]	1,26,448
20-Dec-2021	₹79.75	₹79.90	₹76.45	₹77.20	-3.38% [-₹2.70]	1,83,002
17-Dec-2021	₹81.25	₹81.80	₹79.50	₹79.90	-1.48% [-₹1.20]	1,62,633
16-Dec-2021	₹82.80	₹83.00	₹80.55	₹81.10	-1.64% [-₹1.35]	1,93,273
15-Dec-2021	₹82.35	₹83.00	₹82.20	₹82.45	-0.24% [-₹0.20]	83,365
14-Dec-2021	₹82.90	₹83.45	₹82.00	₹82.65	-0.36% [-₹0.30]	1,33,216
13-Dec-2021	₹84.50	₹84.80	₹82.45	₹82.95	-0.96% [-₹0.80]	1,97,416
10-Dec-2021	₹83.15	₹84.65	₹82.65	₹83.75	1.89% [₹1.55]	4,31,903
09-Dec-2021	₹80.65	₹82.40	₹80.65	₹82.20	2.11% [₹1.70]	2,29,803
08-Dec-2021	₹80.25	₹81.40	₹79.80	₹80.50	0.69% [₹0.55]	3,74,998
07-Dec-2021	₹80.65	₹81.40	₹79.70	₹79.95	-0.31% [-₹0.25]	2,42,184
06-Dec-2021	₹82.30	₹82.40	₹80.00	₹80.20	-1.90% [-₹1.55]	1,28,338
03-Dec-2021	₹82.00	₹83.70	₹81.55	₹81.75	0.00% [₹0.00]	1,68,504
02-Dec-2021	₹81.60	₹82.00	₹81.15	₹81.75	0.86% [₹0.70]	1,14,677
01-Dec-2021	₹80.95	₹81.60	₹80.15	₹81.05	0.75% [₹0.60]	97,420