GMR Infrastructure Limited [GMRINFRA]

31-Mar-2023

Open : ₹39.40

High : ₹40.70

Low : ₹39.15

Close : ₹40.55
3.44% [₹1.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	39.41	Buy
Simple Moving Average (21)	39.59	Buy
Simple Moving Average (25)	39.25	Buy
Simple Moving Average (50)	38.97	Buy
Simple Moving Average (100)	39.71	Buy
Simple Moving Average (200)	37.82	Buy

Name	Value	Action
Exponential Moving Average (9)	39.45	Buy
Exponential Moving Average (21)	39.43	Buy
Exponential Moving Average (25)	39.40	Buy
Exponential Moving Average (50)	39.30	Buy
Exponential Moving Average (100)	39.08	Buy
Exponential Moving Average (200)	38.97	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	41.40	-	-
R3	42.67	41.68	40.98	42.88	-
R2	41.68	41.09	40.83	41.79	-
R1	41.12	40.73	40.69	41.32	41.40
P	40.13	40.13	40.13	40.24	40.28
S1	39.57	39.54	40.41	39.77	39.85
S2	38.58	39.18	40.27	41.79	-
S3	38.02	38.58	40.12	38.22	-
S4	-	-	39.70	-	-

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	₹39.40	₹40.70	₹39.15	₹40.55	3.44% [₹1.35]	1,29,53,895
29-Mar-2023	₹37.70	₹39.65	₹37.50	₹39.20	4.53% [₹1.70]	1,21,04,832
28-Mar-2023	₹38.25	₹38.35	₹37.20	₹37.50	-2.47% [-₹0.95]	93,35,014
27-Mar-2023	₹38.75	₹38.85	₹38.25	₹38.45	-0.77% [-₹0.30]	1,62,54,901
24-Mar-2023	₹39.50	₹39.65	₹38.60	₹38.75	-1.77% [-₹0.70]	48,41,603
23-Mar-2023	₹39.75	₹39.95	₹39.30	₹39.45	-0.63% [-₹0.25]	32,11,083
22-Mar-2023	₹39.65	₹40.35	₹39.65	₹39.70	-0.38% [-₹0.15]	51,90,595
21-Mar-2023	₹41.45	₹41.45	₹39.75	₹39.85	-3.39% [-₹1.40]	72,13,732
20-Mar-2023	₹42.75	₹43.25	₹40.85	₹41.25	-3.40% [-₹1.45]	1,21,81,923
17-Mar-2023	₹42.15	₹42.85	₹41.85	₹42.70	2.28% [₹0.95]	2,14,68,791
16-Mar-2023	₹41.45	₹42.25	₹40.40	₹41.75	0.97% [₹0.40]	1,73,98,465
15-Mar-2023	₹40.00	₹42.05	₹39.70	₹41.35	4.82% [₹1.90]	3,43,95,621
14-Mar-2023	₹39.10	₹40.10	₹38.70	₹39.45	1.54% [₹0.60]	1,09,89,097
13-Mar-2023	₹39.65	₹39.75	₹38.60	₹38.85	-1.52% [-₹0.60]	59,41,315
10-Mar-2023	₹38.80	₹39.65	₹38.60	₹39.45	1.02% [₹0.40]	86,99,641
09-Mar-2023	₹39.40	₹39.70	₹38.95	₹39.05	-1.14% [-₹0.45]	40,63,388
08-Mar-2023	₹38.50	₹39.70	₹38.50	₹39.50	1.54% [₹0.60]	47,62,739
06-Mar-2023	₹38.75	₹39.35	₹38.70	₹38.90	0.52% [₹0.20]	37,09,095
03-Mar-2023	₹38.80	₹38.95	₹38.50	₹38.70	0.26% [₹0.10]	38,65,994
02-Mar-2023	₹38.15	₹38.80	₹38.15	₹38.60	0.78% [₹0.30]	38,54,002
01-Mar-2023	₹37.85	₹38.40	₹37.75	₹38.30	1.06% [₹0.40]	23,31,797
28-Feb-2023	₹37.50	₹38.00	₹37.45	₹37.90	1.20% [₹0.45]	57,79,017
27-Feb-2023	₹37.20	₹37.55	₹36.80	₹37.45	0.67% [₹0.25]	45,64,380
24-Feb-2023	₹37.65	₹37.85	₹37.10	₹37.20	-0.80% [-₹0.30]	43,36,804
23-Feb-2023	₹38.40	₹38.40	₹37.40	₹37.50	-2.60% [-₹1.00]	89,54,009
22-Feb-2023	₹38.85	₹39.05	₹38.20	₹38.50	-1.03% [-₹0.40]	1,03,73,931
21-Feb-2023	₹39.20	₹39.45	₹38.75	₹38.90	-0.64% [-₹0.25]	90,35,581
20-Feb-2023	₹39.75	₹39.75	₹39.05	₹39.15	-1.14% [-₹0.45]	64,19,565
17-Feb-2023	₹39.45	₹39.75	₹39.10	₹39.60	0.25% [₹0.10]	97,20,405
16-Feb-2023	₹38.75	₹40.05	₹38.40	₹39.50	2.86% [₹1.10]	1,05,13,744
15-Feb-2023	₹38.25	₹39.10	₹38.10	₹38.40	0.66% [₹0.25]	1,01,37,218
14-Feb-2023	₹38.70	₹38.70	₹38.05	₹38.15	-0.78% [-₹0.30]	38,24,544
13-Feb-2023	₹38.80	₹39.00	₹38.20	₹38.45	-0.77% [-₹0.30]	32,82,490
10-Feb-2023	₹38.70	₹39.00	₹38.50	₹38.75	0.00% [₹0.00]	41,37,026
09-Feb-2023	₹38.70	₹38.90	₹38.30	₹38.75	-0.13% [-₹0.05]	46,50,203
08-Feb-2023	₹38.25	₹38.90	₹37.90	₹38.80	1.97% [₹0.75]	1,03,64,584
07-Feb-2023	₹37.85	₹38.20	₹37.45	₹38.05	0.93% [₹0.35]	1,14,46,799
06-Feb-2023	₹37.65	₹38.15	₹37.35	₹37.70	0.40% [₹0.15]	1,06,48,385
03-Feb-2023	₹37.75	₹37.80	₹36.40	₹37.55	0.94% [₹0.35]	1,71,33,484
02-Feb-2023	₹37.45	₹37.90	₹36.65	₹37.20	-0.93% [-₹0.35]	94,16,237
01-Feb-2023	₹38.40	₹39.30	₹36.65	₹37.55	-2.09% [-₹0.80]	1,22,66,304
31-Jan-2023	₹37.40	₹38.50	₹36.95	₹38.35	3.65% [₹1.35]	60,37,935
30-Jan-2023	₹36.95	₹37.65	₹36.45	₹37.00	0.14% [₹0.05]	77,17,632
27-Jan-2023	₹39.00	₹39.05	₹36.00	₹36.95	-5.01% [-₹1.95]	2,18,90,672
25-Jan-2023	₹39.85	₹39.95	₹38.65	₹38.90	-2.38% [-₹0.95]	89,63,391
24-Jan-2023	₹40.20	₹40.40	₹39.75	₹39.85	-0.75% [-₹0.30]	44,82,402
23-Jan-2023	₹39.95	₹40.50	₹39.40	₹40.15	0.88% [₹0.35]	53,00,712
20-Jan-2023	₹40.30	₹40.40	₹39.70	₹39.80	-1.24% [-₹0.50]	58,24,125
19-Jan-2023	₹40.45	₹40.50	₹40.15	₹40.30	-0.74% [-₹0.30]	35,80,608
18-Jan-2023	₹40.20	₹40.70	₹40.00	₹40.60	1.12% [₹0.45]	44,51,416
17-Jan-2023	₹40.50	₹40.50	₹39.90	₹40.15	-0.50% [-₹0.20]	51,34,556
16-Jan-2023	₹41.00	₹41.15	₹40.30	₹40.35	-1.82% [-₹0.75]	45,63,216
13-Jan-2023	₹40.40	₹41.35	₹40.20	₹41.10	1.73% [₹0.70]	2,08,21,760
12-Jan-2023	₹40.45	₹40.75	₹40.20	₹40.40	0.00% [₹0.00]	75,57,886
11-Jan-2023	₹40.45	₹40.75	₹40.10	₹40.40	0.25% [₹0.10]	1,43,29,791
10-Jan-2023	₹40.70	₹40.95	₹39.95	₹40.30	-0.86% [-₹0.35]	87,25,686
09-Jan-2023	₹40.30	₹40.80	₹40.00	₹40.65	1.25% [₹0.50]	2,14,14,107
06-Jan-2023	₹40.50	₹40.65	₹39.85	₹40.15	-0.62% [-₹0.25]	1,26,96,901
05-Jan-2023	₹40.20	₹40.50	₹39.70	₹40.40	1.25% [₹0.50]	80,74,807
04-Jan-2023	₹40.75	₹41.00	₹39.70	₹39.90	-2.21% [-₹0.90]	1,08,25,925
03-Jan-2023	₹40.70	₹41.10	₹40.60	₹40.80	0.12% [₹0.05]	61,38,079
02-Jan-2023	₹40.00	₹41.05	₹39.90	₹40.75	2.52% [₹1.00]	1,53,83,996
30-Dec-2022	₹39.90	₹40.10	₹39.45	₹39.75	0.89% [₹0.35]	91,35,104
29-Dec-2022	₹39.00	₹40.15	₹38.50	₹39.40	1.03% [₹0.40]	2,29,03,405
28-Dec-2022	₹39.10	₹39.45	₹38.75	₹39.00	-0.38% [-₹0.15]	75,10,693
27-Dec-2022	₹38.90	₹39.35	₹38.45	₹39.15	1.16% [₹0.45]	1,06,90,052
26-Dec-2022	₹38.00	₹39.00	₹37.15	₹38.70	2.38% [₹0.90]	88,68,913
23-Dec-2022	₹39.40	₹39.65	₹37.45	₹37.80	-5.50% [-₹2.20]	1,55,66,348
22-Dec-2022	₹41.00	₹41.40	₹39.60	₹40.00	-2.20% [-₹0.90]	1,18,18,673
21-Dec-2022	₹42.95	₹42.95	₹40.60	₹40.90	-4.10% [-₹1.75]	1,09,30,509
20-Dec-2022	₹42.75	₹43.10	₹41.90	₹42.65	-0.47% [-₹0.20]	1,03,89,812
19-Dec-2022	₹41.80	₹43.10	₹41.10	₹42.85	3.38% [₹1.40]	1,46,73,777
16-Dec-2022	₹42.20	₹42.75	₹41.25	₹41.45	-2.24% [-₹0.95]	1,38,33,563
15-Dec-2022	₹43.20	₹43.65	₹42.00	₹42.40	-2.19% [-₹0.95]	1,13,56,770
14-Dec-2022	₹43.60	₹44.30	₹43.10	₹43.35	-0.12% [-₹0.05]	1,48,94,126
13-Dec-2022	₹43.40	₹43.65	₹43.10	₹43.40	0.58% [₹0.25]	78,76,925
12-Dec-2022	₹42.70	₹43.40	₹42.25	₹43.15	1.05% [₹0.45]	99,36,989
09-Dec-2022	₹44.05	₹44.30	₹42.15	₹42.70	-2.62% [-₹1.15]	1,32,92,760
08-Dec-2022	₹43.15	₹44.10	₹42.85	₹43.85	1.50% [₹0.65]	1,43,71,642
07-Dec-2022	₹43.40	₹43.60	₹42.35	₹43.20	-0.35% [-₹0.15]	1,56,98,962
06-Dec-2022	₹43.60	₹44.15	₹43.15	₹43.35	-0.12% [-₹0.05]	1,63,04,243
05-Dec-2022	₹42.95	₹43.60	₹42.70	₹43.40	1.17% [₹0.50]	1,63,81,267
02-Dec-2022	₹42.75	₹43.65	₹42.60	₹42.90	0.35% [₹0.15]	1,44,71,407
01-Dec-2022	₹43.20	₹43.25	₹42.50	₹42.75	-0.35% [-₹0.15]	1,76,35,621
30-Nov-2022	₹40.60	₹43.20	₹40.50	₹42.90	5.67% [₹2.30]	4,52,31,360
29-Nov-2022	₹40.35	₹41.35	₹39.90	₹40.60	0.62% [₹0.25]	1,36,69,530
28-Nov-2022	₹41.00	₹41.15	₹40.05	₹40.35	-0.86% [-₹0.35]	1,15,01,562
25-Nov-2022	₹38.95	₹41.05	₹38.80	₹40.70	4.23% [₹1.65]	2,87,74,593
24-Nov-2022	₹39.25	₹39.40	₹38.55	₹39.05	0.13% [₹0.05]	97,27,309
23-Nov-2022	₹37.85	₹39.45	₹37.60	₹39.00	3.17% [₹1.20]	1,79,46,338
22-Nov-2022	₹37.80	₹37.90	₹37.20	₹37.80	0.53% [₹0.20]	54,84,529
21-Nov-2022	₹37.40	₹37.80	₹36.95	₹37.60	0.67% [₹0.25]	55,39,471
18-Nov-2022	₹37.55	₹37.55	₹36.90	₹37.35	0.00% [₹0.00]	65,73,934
17-Nov-2022	₹36.50	₹37.90	₹35.60	₹37.35	2.61% [₹0.95]	1,87,78,913
14-Nov-2022	₹38.25	₹38.85	₹37.80	₹38.60	1.18% [₹0.45]	1,14,93,494
11-Nov-2022	₹38.30	₹38.70	₹37.85	₹38.15	0.39% [₹0.15]	85,73,033
10-Nov-2022	₹37.70	₹38.30	₹37.35	₹38.00	0.80% [₹0.30]	61,22,726
09-Nov-2022	₹38.40	₹38.50	₹37.55	₹37.70	-1.31% [-₹0.50]	66,10,782
07-Nov-2022	₹38.10	₹38.55	₹37.50	₹38.20	0.39% [₹0.15]	91,06,718
04-Nov-2022	₹37.45	₹38.30	₹37.40	₹38.05	1.60% [₹0.60]	91,16,017
03-Nov-2022	₹37.00	₹37.55	₹36.95	₹37.45	0.81% [₹0.30]	42,45,120
31-Oct-2022	₹37.05	₹37.60	₹36.75	₹37.45	1.49% [₹0.55]	62,65,164
27-Oct-2022	₹35.70	₹38.75	₹35.35	₹37.60	5.77% [₹2.05]	2,45,28,900
25-Oct-2022	₹34.95	₹35.80	₹34.55	₹35.55	1.86% [₹0.65]	56,60,598
24-Oct-2022	₹35.15	₹35.15	₹34.80	₹34.90	0.00% [₹0.00]	7,60,433
20-Oct-2022	₹34.85	₹35.05	₹34.40	₹34.85	-0.14% [-₹0.05]	55,42,355
19-Oct-2022	₹35.50	₹35.65	₹34.85	₹34.90	-1.41% [-₹0.50]	47,66,651
18-Oct-2022	₹35.05	₹35.60	₹35.00	₹35.40	1.58% [₹0.55]	39,88,603
17-Oct-2022	₹34.80	₹35.10	₹34.10	₹34.85	0.43% [₹0.15]	43,46,349
14-Oct-2022	₹35.15	₹35.30	₹34.60	₹34.70	0.29% [₹0.10]	52,55,709
13-Oct-2022	₹35.55	₹35.85	₹34.30	₹34.60	-2.54% [-₹0.90]	72,67,888
12-Oct-2022	₹35.05	₹35.60	₹34.70	₹35.50	2.01% [₹0.70]	80,77,869
11-Oct-2022	₹35.30	₹35.35	₹34.75	₹34.80	-1.00% [-₹0.35]	48,95,330
10-Oct-2022	₹35.05	₹35.25	₹34.65	₹35.15	-0.85% [-₹0.30]	36,48,024
07-Oct-2022	₹35.90	₹35.90	₹35.10	₹35.45	-1.12% [-₹0.40]	48,49,512
06-Oct-2022	₹35.85	₹36.20	₹35.75	₹35.85	0.56% [₹0.20]	41,47,578
04-Oct-2022	₹35.15	₹35.75	₹35.00	₹35.65	2.74% [₹0.95]	48,73,009
03-Oct-2022	₹35.75	₹35.90	₹34.55	₹34.70	-2.39% [-₹0.85]	98,84,731
30-Sep-2022	₹35.15	₹35.90	₹34.50	₹35.55	0.28% [₹0.10]	1,62,82,366
29-Sep-2022	₹35.60	₹36.15	₹34.35	₹35.45	0.57% [₹0.20]	1,12,59,415
28-Sep-2022	₹35.65	₹36.10	₹35.00	₹35.25	-1.40% [-₹0.50]	60,28,076
26-Sep-2022	₹36.70	₹36.75	₹35.05	₹35.60	-4.30% [-₹1.60]	1,31,50,203
23-Sep-2022	₹37.95	₹38.05	₹36.80	₹37.20	-1.98% [-₹0.75]	1,42,95,733
22-Sep-2022	₹38.20	₹38.40	₹37.55	₹37.95	-0.52% [-₹0.20]	61,96,072
21-Sep-2022	₹38.15	₹38.60	₹38.00	₹38.15	-0.26% [-₹0.10]	82,15,782
20-Sep-2022	₹39.00	₹39.35	₹38.15	₹38.25	-1.42% [-₹0.55]	93,22,597
19-Sep-2022	₹38.50	₹39.35	₹37.85	₹38.80	1.04% [₹0.40]	80,85,665
16-Sep-2022	₹40.20	₹40.25	₹38.20	₹38.40	-4.48% [-₹1.80]	1,58,50,342
15-Sep-2022	₹40.25	₹41.80	₹40.00	₹40.20	0.50% [₹0.20]	2,02,27,910
14-Sep-2022	₹39.70	₹40.35	₹39.40	₹40.00	-1.11% [-₹0.45]	1,04,57,980
13-Sep-2022	₹39.55	₹40.65	₹39.35	₹40.45	2.93% [₹1.15]	1,03,03,279
12-Sep-2022	₹39.55	₹39.90	₹39.05	₹39.30	-0.51% [-₹0.20]	54,21,299
09-Sep-2022	₹40.00	₹40.75	₹39.35	₹39.50	-0.25% [-₹0.10]	1,08,70,076
08-Sep-2022	₹39.95	₹40.10	₹39.35	₹39.60	-0.38% [-₹0.15]	54,92,603
07-Sep-2022	₹38.80	₹40.20	₹38.70	₹39.75	1.66% [₹0.65]	1,00,14,327
06-Sep-2022	₹39.30	₹39.80	₹39.00	₹39.10	-0.26% [-₹0.10]	72,21,209
05-Sep-2022	₹39.65	₹40.10	₹38.85	₹39.20	-0.51% [-₹0.20]	1,26,56,930
02-Sep-2022	₹38.60	₹40.75	₹38.00	₹39.40	2.60% [₹1.00]	4,07,00,527
01-Sep-2022	₹35.75	₹38.70	₹35.70	₹38.40	6.82% [₹2.45]	3,30,28,185
30-Aug-2022	₹35.10	₹36.40	₹34.90	₹35.95	4.05% [₹1.40]	1,33,05,459
29-Aug-2022	₹34.65	₹34.80	₹34.00	₹34.55	-1.85% [-₹0.65]	86,92,902
26-Aug-2022	₹35.25	₹35.50	₹35.00	₹35.20	1.73% [₹0.60]	55,84,037
25-Aug-2022	₹33.95	₹35.35	₹33.90	₹34.60	2.67% [₹0.90]	2,58,28,396
24-Aug-2022	₹34.05	₹34.25	₹33.35	₹33.70	-1.03% [-₹0.35]	1,05,35,335
23-Aug-2022	₹34.00	₹34.45	₹33.65	₹34.05	-0.44% [-₹0.15]	53,59,635
22-Aug-2022	₹34.75	₹34.85	₹33.75	₹34.20	-1.72% [-₹0.60]	85,61,624
19-Aug-2022	₹35.40	₹35.85	₹34.60	₹34.80	-1.97% [-₹0.70]	45,90,173
18-Aug-2022	₹35.35	₹35.75	₹35.05	₹35.50	0.42% [₹0.15]	42,22,665
17-Aug-2022	₹35.00	₹35.55	₹35.00	₹35.35	1.00% [₹0.35]	38,89,171
16-Aug-2022	₹34.60	₹35.15	₹34.40	₹35.00	1.45% [₹0.50]	42,95,718
12-Aug-2022	₹34.75	₹34.85	₹34.40	₹34.50	-0.58% [-₹0.20]	28,96,690
11-Aug-2022	₹34.95	₹35.10	₹34.55	₹34.70	0.14% [₹0.05]	33,69,931
10-Aug-2022	₹34.25	₹35.00	₹34.15	₹34.65	1.02% [₹0.35]	45,03,117
05-Aug-2022	₹34.75	₹35.05	₹34.50	₹34.65	-0.43% [-₹0.15]	44,93,985
04-Aug-2022	₹35.35	₹35.65	₹34.55	₹34.80	-1.28% [-₹0.45]	55,25,906
03-Aug-2022	₹35.60	₹35.95	₹35.00	₹35.25	-0.70% [-₹0.25]	51,25,071
02-Aug-2022	₹35.50	₹35.80	₹34.60	₹35.50	-1.53% [-₹0.55]	1,43,96,230
01-Aug-2022	₹37.50	₹37.50	₹35.90	₹36.05	-3.87% [-₹1.45]	1,08,73,215
29-Jul-2022	₹35.90	₹38.05	₹35.60	₹37.50	5.78% [₹2.05]	2,02,97,669
28-Jul-2022	₹35.70	₹36.15	₹35.30	₹35.45	-0.14% [-₹0.05]	53,52,273
27-Jul-2022	₹34.90	₹35.70	₹34.60	₹35.50	1.14% [₹0.40]	66,82,240
26-Jul-2022	₹35.75	₹35.95	₹35.00	₹35.10	-1.96% [-₹0.70]	1,10,53,585
25-Jul-2022	₹35.40	₹36.15	₹34.80	₹35.80	1.56% [₹0.55]	82,66,996
22-Jul-2022	₹35.50	₹35.70	₹34.70	₹35.25	-0.14% [-₹0.05]	62,08,053
21-Jul-2022	₹34.60	₹35.50	₹34.30	₹35.30	2.02% [₹0.70]	96,54,460
20-Jul-2022	₹35.15	₹35.20	₹34.40	₹34.60	-0.43% [-₹0.15]	94,98,764
19-Jul-2022	₹35.20	₹35.20	₹34.50	₹34.75	-1.42% [-₹0.50]	78,99,923
18-Jul-2022	₹35.05	₹35.35	₹34.80	₹35.25	0.86% [₹0.30]	35,60,766
15-Jul-2022	₹34.70	₹35.05	₹34.35	₹34.95	1.16% [₹0.40]	40,17,648
14-Jul-2022	₹35.00	₹35.10	₹34.10	₹34.55	-0.86% [-₹0.30]	52,52,987
13-Jul-2022	₹35.30	₹35.30	₹34.45	₹34.85	-0.14% [-₹0.05]	50,90,865
12-Jul-2022	₹35.10	₹35.30	₹34.80	₹34.90	-1.13% [-₹0.40]	27,19,360
11-Jul-2022	₹34.80	₹35.55	₹34.45	₹35.30	1.44% [₹0.50]	46,73,120
08-Jul-2022	₹34.95	₹35.10	₹34.35	₹34.80	0.29% [₹0.10]	40,84,470
07-Jul-2022	₹34.30	₹34.95	₹34.00	₹34.70	1.61% [₹0.55]	43,56,864
06-Jul-2022	₹33.75	₹34.25	₹33.25	₹34.15	1.79% [₹0.60]	57,71,798
05-Jul-2022	₹34.15	₹34.40	₹33.45	₹33.55	-1.18% [-₹0.40]	48,44,618
04-Jul-2022	₹34.45	₹34.65	₹33.45	₹33.95	-1.59% [-₹0.55]	72,55,330
01-Jul-2022	₹34.00	₹34.75	₹33.60	₹34.50	1.17% [₹0.40]	43,38,629
30-Jun-2022	₹34.65	₹35.00	₹33.90	₹34.10	-1.59% [-₹0.55]	55,53,842
29-Jun-2022	₹34.75	₹34.95	₹34.50	₹34.65	-0.72% [-₹0.25]	31,99,376
28-Jun-2022	₹34.90	₹35.20	₹34.70	₹34.90	0.00% [₹0.00]	88,36,669
27-Jun-2022	₹35.25	₹35.50	₹34.55	₹34.90	0.29% [₹0.10]	36,93,611
24-Jun-2022	₹34.15	₹34.90	₹34.10	₹34.80	2.65% [₹0.90]	29,66,980
22-Jun-2022	₹34.60	₹34.70	₹33.05	₹33.50	-4.42% [-₹1.55]	55,21,869
21-Jun-2022	₹33.60	₹35.60	₹33.55	₹35.05	4.94% [₹1.65]	71,87,200
20-Jun-2022	₹34.05	₹34.45	₹32.30	₹33.40	-2.20% [-₹0.75]	1,47,76,160
17-Jun-2022	₹34.00	₹34.45	₹33.25	₹34.15	-0.44% [-₹0.15]	1,19,25,300
16-Jun-2022	₹36.45	₹36.45	₹33.75	₹34.30	-4.32% [-₹1.55]	1,75,34,150
15-Jun-2022	₹35.80	₹36.15	₹35.50	₹35.85	0.14% [₹0.05]	38,55,428
14-Jun-2022	₹35.30	₹36.40	₹35.30	₹35.80	0.28% [₹0.10]	52,39,412
13-Jun-2022	₹36.75	₹36.80	₹35.30	₹35.70	-4.29% [-₹1.60]	1,26,69,173
10-Jun-2022	₹36.05	₹37.60	₹35.95	₹37.30	2.19% [₹0.80]	1,26,95,295
09-Jun-2022	₹36.35	₹36.75	₹35.85	₹36.50	0.55% [₹0.20]	73,90,869
08-Jun-2022	₹36.70	₹37.30	₹36.20	₹36.30	-1.22% [-₹0.45]	45,59,023
07-Jun-2022	₹37.00	₹37.45	₹36.35	₹36.75	-1.08% [-₹0.40]	48,93,891
06-Jun-2022	₹37.25	₹37.60	₹36.65	₹37.15	-0.27% [-₹0.10]	36,40,868
03-Jun-2022	₹38.70	₹38.90	₹37.05	₹37.25	-3.37% [-₹1.30]	62,74,012
02-Jun-2022	₹38.45	₹38.70	₹38.10	₹38.55	-0.13% [-₹0.05]	39,28,757
01-Jun-2022	₹38.40	₹38.75	₹38.10	₹38.60	1.58% [₹0.60]	69,64,281
31-May-2022	₹38.40	₹39.00	₹37.65	₹38.00	-1.04% [-₹0.40]	1,33,88,328
30-May-2022	₹38.00	₹38.85	₹37.90	₹38.40	1.32% [₹0.50]	76,55,983
27-May-2022	₹37.05	₹38.05	₹36.75	₹37.90	2.71% [₹1.00]	1,17,38,020
26-May-2022	₹36.65	₹37.45	₹35.45	₹36.90	1.79% [₹0.65]	68,90,668
25-May-2022	₹37.40	₹37.65	₹36.15	₹36.25	-2.03% [-₹0.75]	58,82,363
24-May-2022	₹36.95	₹37.50	₹36.55	₹37.00	0.95% [₹0.35]	11,30,78,690
23-May-2022	₹36.95	₹37.50	₹36.45	₹36.65	0.14% [₹0.05]	1,07,15,402
20-May-2022	₹35.75	₹36.95	₹35.60	₹36.60	3.54% [₹1.25]	62,77,156
19-May-2022	₹35.15	₹35.60	₹34.80	₹35.35	-1.53% [-₹0.55]	57,59,916
18-May-2022	₹36.00	₹36.40	₹35.15	₹35.90	-1.37% [-₹0.50]	1,15,17,497
17-May-2022	₹34.60	₹36.65	₹34.60	₹36.40	4.45% [₹1.55]	91,10,122
16-May-2022	₹33.40	₹35.00	₹33.20	₹34.85	4.19% [₹1.40]	75,19,764
13-May-2022	₹32.50	₹34.15	₹32.50	₹33.45	3.08% [₹1.00]	89,94,513
12-May-2022	₹33.00	₹33.15	₹31.75	₹32.45	-2.70% [-₹0.90]	1,03,89,381
11-May-2022	₹33.85	₹34.10	₹31.85	₹33.35	-0.60% [-₹0.20]	1,43,73,142
10-May-2022	₹33.85	₹34.80	₹33.40	₹33.55	-0.89% [-₹0.30]	62,44,642
09-May-2022	₹35.15	₹35.15	₹33.65	₹33.85	-3.70% [-₹1.30]	87,39,459
06-May-2022	₹35.40	₹35.60	₹34.70	₹35.15	-2.36% [-₹0.85]	65,33,719
05-May-2022	₹36.50	₹36.95	₹35.85	₹36.00	-0.28% [-₹0.10]	45,40,022
04-May-2022	₹37.95	₹37.95	₹35.65	₹36.10	-4.37% [-₹1.65]	90,19,333
02-May-2022	₹37.45	₹38.10	₹36.65	₹37.75	0.27% [₹0.10]	65,56,068
29-Apr-2022	₹37.50	₹38.50	₹37.45	₹37.65	1.07% [₹0.40]	79,98,805
28-Apr-2022	₹37.30	₹37.55	₹36.45	₹37.25	0.40% [₹0.15]	94,62,863
27-Apr-2022	₹37.75	₹37.85	₹36.80	₹37.10	-2.11% [-₹0.80]	59,53,207
26-Apr-2022	₹37.25	₹38.00	₹37.15	₹37.90	2.43% [₹0.90]	62,25,683
25-Apr-2022	₹37.00	₹37.20	₹36.40	₹37.00	-1.33% [-₹0.50]	90,58,577
22-Apr-2022	₹37.95	₹38.50	₹37.45	₹37.50	-1.32% [-₹0.50]	91,96,414
21-Apr-2022	₹37.00	₹38.15	₹37.00	₹38.00	3.26% [₹1.20]	84,19,032
20-Apr-2022	₹37.45	₹37.60	₹36.65	₹36.80	-0.94% [-₹0.35]	1,07,42,658
19-Apr-2022	₹38.85	₹38.95	₹36.50	₹37.15	-3.76% [-₹1.45]	61,78,874
18-Apr-2022	₹38.95	₹38.95	₹37.90	₹38.60	-0.90% [-₹0.35]	63,29,602
13-Apr-2022	₹39.60	₹39.75	₹38.80	₹38.95	-1.14% [-₹0.45]	56,16,753
12-Apr-2022	₹39.80	₹40.00	₹38.80	₹39.40	-1.50% [-₹0.60]	87,12,759
11-Apr-2022	₹40.40	₹41.00	₹39.75	₹40.00	-1.23% [-₹0.50]	82,33,912
08-Apr-2022	₹40.40	₹40.85	₹39.65	₹40.50	0.62% [₹0.25]	1,14,80,007
07-Apr-2022	₹40.80	₹41.30	₹39.85	₹40.25	-1.59% [-₹0.65]	1,18,01,778
06-Apr-2022	₹39.30	₹41.00	₹39.10	₹40.90	3.54% [₹1.40]	1,43,68,197
05-Apr-2022	₹39.10	₹40.05	₹38.95	₹39.50	1.02% [₹0.40]	2,02,97,181
04-Apr-2022	₹39.20	₹39.80	₹38.70	₹39.10	0.51% [₹0.20]	1,02,41,970
01-Apr-2022	₹36.90	₹39.30	₹36.60	₹38.90	5.28% [₹1.95]	1,57,93,675
31-Mar-2022	₹37.05	₹37.60	₹36.35	₹36.95	-0.40% [-₹0.15]	1,46,94,242
30-Mar-2022	₹36.95	₹37.60	₹36.60	₹37.10	1.09% [₹0.40]	91,58,273
29-Mar-2022	₹36.00	₹37.00	₹35.45	₹36.70	2.23% [₹0.80]	1,68,91,895
28-Mar-2022	₹36.70	₹36.80	₹35.70	₹35.90	-2.18% [-₹0.80]	3,66,88,989
25-Mar-2022	₹37.00	₹37.25	₹36.45	₹36.70	-0.41% [-₹0.15]	1,73,02,323
24-Mar-2022	₹37.10	₹37.20	₹36.75	₹36.85	-0.94% [-₹0.35]	1,22,03,143
23-Mar-2022	₹38.30	₹38.45	₹37.05	₹37.20	-2.23% [-₹0.85]	1,76,75,444
22-Mar-2022	₹37.50	₹38.15	₹36.75	₹38.05	1.74% [₹0.65]	1,66,87,586
21-Mar-2022	₹38.40	₹38.40	₹37.30	₹37.40	-1.97% [-₹0.75]	1,29,32,689
17-Mar-2022	₹39.25	₹39.25	₹38.00	₹38.15	-0.91% [-₹0.35]	3,51,06,874
16-Mar-2022	₹38.15	₹38.65	₹38.00	₹38.50	2.39% [₹0.90]	1,96,50,499
15-Mar-2022	₹38.90	₹39.05	₹37.40	₹37.60	-2.97% [-₹1.15]	99,46,649
14-Mar-2022	₹39.30	₹39.50	₹38.15	₹38.75	-1.52% [-₹0.60]	1,45,45,197
11-Mar-2022	₹39.00	₹39.60	₹38.70	₹39.35	0.38% [₹0.15]	3,50,53,659
10-Mar-2022	₹40.85	₹40.85	₹38.90	₹39.20	-1.13% [-₹0.45]	1,55,44,953
09-Mar-2022	₹38.10	₹39.95	₹38.00	₹39.65	4.89% [₹1.85]	1,65,70,605
08-Mar-2022	₹36.60	₹38.00	₹36.60	₹37.80	3.85% [₹1.40]	1,20,66,703
04-Mar-2022	₹38.00	₹38.15	₹37.00	₹37.30	-2.86% [-₹1.10]	79,70,558
03-Mar-2022	₹38.60	₹38.95	₹37.95	₹38.40	0.92% [₹0.35]	1,08,86,063
02-Mar-2022	₹37.80	₹38.35	₹36.95	₹38.05	0.40% [₹0.15]	99,16,970
28-Feb-2022	₹36.80	₹38.20	₹36.20	₹37.90	1.07% [₹0.40]	1,32,14,229
25-Feb-2022	₹35.75	₹37.80	₹35.60	₹37.50	8.70% [₹3.00]	3,13,93,404
24-Feb-2022	₹37.15	₹37.50	₹33.85	₹34.50	-10.74% [-₹4.15]	1,85,05,953
23-Feb-2022	₹38.35	₹39.45	₹38.25	₹38.65	1.44% [₹0.55]	93,93,129
22-Feb-2022	₹37.60	₹38.45	₹37.40	₹38.10	-2.56% [-₹1.00]	1,31,05,892
21-Feb-2022	₹39.80	₹39.95	₹38.95	₹39.10	-2.13% [-₹0.85]	92,07,101
18-Feb-2022	₹40.10	₹40.80	₹39.80	₹39.95	-0.99% [-₹0.40]	81,22,542
17-Feb-2022	₹40.80	₹41.10	₹39.90	₹40.35	-0.74% [-₹0.30]	2,56,86,456
16-Feb-2022	₹41.25	₹41.45	₹40.50	₹40.65	-1.09% [-₹0.45]	1,05,03,655
15-Feb-2022	₹39.40	₹41.25	₹38.95	₹41.10	4.85% [₹1.90]	3,01,87,537
14-Feb-2022	₹41.10	₹41.40	₹39.00	₹39.20	-7.44% [-₹3.15]	2,20,10,298
11-Feb-2022	₹42.00	₹43.15	₹41.80	₹42.35	-0.47% [-₹0.20]	1,41,80,502
10-Feb-2022	₹44.00	₹44.00	₹42.25	₹42.55	-1.39% [-₹0.60]	2,20,25,673
09-Feb-2022	₹43.10	₹43.75	₹42.15	₹43.15	1.29% [₹0.55]	1,95,89,633
08-Feb-2022	₹42.55	₹42.85	₹41.30	₹42.60	0.47% [₹0.20]	2,09,25,822
07-Feb-2022	₹43.00	₹43.20	₹41.80	₹42.40	-1.74% [-₹0.75]	1,25,43,665
04-Feb-2022	₹44.15	₹44.15	₹42.95	₹43.15	-2.27% [-₹1.00]	1,20,39,836
03-Feb-2022	₹43.85	₹44.50	₹43.45	₹44.15	0.80% [₹0.35]	1,84,09,475
02-Feb-2022	₹42.70	₹44.20	₹42.70	₹43.80	3.30% [₹1.40]	2,97,35,952
01-Feb-2022	₹42.80	₹43.75	₹41.70	₹42.40	0.71% [₹0.30]	3,50,41,530
31-Jan-2022	₹41.05	₹42.40	₹40.80	₹42.10	3.82% [₹1.55]	1,63,48,373
28-Jan-2022	₹40.25	₹41.50	₹40.15	₹40.55	1.37% [₹0.55]	1,23,78,345
27-Jan-2022	₹40.30	₹40.30	₹39.05	₹40.00	-0.99% [-₹0.40]	1,67,24,976
25-Jan-2022	₹39.75	₹40.80	₹39.00	₹40.40	1.13% [₹0.45]	1,26,43,024
24-Jan-2022	₹42.30	₹42.75	₹39.60	₹39.95	-5.56% [-₹2.35]	1,19,45,896
21-Jan-2022	₹43.35	₹43.70	₹42.00	₹42.30	-2.42% [-₹1.05]	87,65,751
20-Jan-2022	₹44.00	₹44.40	₹43.05	₹43.35	-1.59% [-₹0.70]	1,55,11,799
19-Jan-2022	₹43.50	₹44.20	₹42.10	₹44.05	1.50% [₹0.65]	1,56,24,047
18-Jan-2022	₹45.20	₹45.20	₹43.10	₹43.40	-3.23% [-₹1.45]	1,63,01,907
17-Jan-2022	₹45.35	₹46.10	₹44.60	₹44.85	-1.10% [-₹0.50]	2,19,95,345
14-Jan-2022	₹44.50	₹45.95	₹44.25	₹45.35	1.80% [₹0.80]	2,33,24,620
13-Jan-2022	₹45.10	₹45.20	₹44.30	₹44.55	-1.22% [-₹0.55]	1,58,51,805
12-Jan-2022	₹45.00	₹45.40	₹43.95	₹45.10	0.56% [₹0.25]	2,32,24,952
11-Jan-2022	₹43.75	₹46.70	₹43.15	₹44.85	-7.43% [-₹3.60]	5,81,81,562
10-Jan-2022	₹46.40	₹49.05	₹45.40	₹48.45	5.79% [₹2.65]	11,61,52,197
07-Jan-2022	₹48.70	₹48.80	₹44.55	₹45.80	-5.18% [-₹2.50]	13,19,03,062
06-Jan-2022	₹47.00	₹49.10	₹46.75	₹48.30	2.11% [₹1.00]	4,24,48,469
05-Jan-2022	₹48.30	₹49.15	₹47.00	₹47.30	-1.87% [-₹0.90]	3,36,13,931
04-Jan-2022	₹47.60	₹48.75	₹46.30	₹48.20	1.69% [₹0.80]	3,99,25,440
03-Jan-2022	₹46.55	₹48.20	₹45.50	₹47.40	3.61% [₹1.65]	3,90,48,484
31-Dec-2021	₹46.90	₹47.20	₹45.50	₹45.75	-1.93% [-₹0.90]	2,18,39,553
30-Dec-2021	₹46.85	₹47.30	₹46.20	₹46.65	-1.06% [-₹0.50]	2,26,94,166
29-Dec-2021	₹46.20	₹48.15	₹46.05	₹47.15	1.73% [₹0.80]	4,49,15,458
28-Dec-2021	₹46.25	₹47.25	₹45.65	₹46.35	0.43% [₹0.20]	4,46,62,750
27-Dec-2021	₹42.65	₹48.50	₹42.35	₹46.15	8.21% [₹3.50]	10,28,95,796
24-Dec-2021	₹42.90	₹43.00	₹42.15	₹42.65	0.12% [₹0.05]	2,25,62,103
23-Dec-2021	₹43.90	₹43.90	₹42.40	₹42.60	-0.58% [-₹0.25]	3,48,67,681
22-Dec-2021	₹40.30	₹43.10	₹40.25	₹42.85	7.53% [₹3.00]	2,52,02,597
21-Dec-2021	₹39.95	₹40.85	₹39.65	₹39.85	0.38% [₹0.15]	1,18,10,471
20-Dec-2021	₹40.85	₹41.00	₹38.55	₹39.70	-4.22% [-₹1.75]	1,41,92,679
17-Dec-2021	₹42.65	₹42.65	₹41.25	₹41.45	-2.93% [-₹1.25]	1,67,47,306
16-Dec-2021	₹42.40	₹42.95	₹42.00	₹42.70	1.18% [₹0.50]	86,01,697
15-Dec-2021	₹43.20	₹43.50	₹42.10	₹42.20	-2.20% [-₹0.95]	86,86,470
14-Dec-2021	₹42.95	₹43.45	₹41.75	₹43.15	0.23% [₹0.10]	1,76,81,931
13-Dec-2021	₹44.20	₹44.35	₹42.80	₹43.05	-1.82% [-₹0.80]	1,34,74,318
10-Dec-2021	₹43.85	₹44.65	₹43.55	₹43.85	0.00% [₹0.00]	1,81,56,668
09-Dec-2021	₹42.85	₹44.45	₹42.40	₹43.85	2.93% [₹1.25]	2,44,45,119
08-Dec-2021	₹43.50	₹43.60	₹42.25	₹42.60	-0.58% [-₹0.25]	1,43,03,442
07-Dec-2021	₹42.15	₹42.95	₹41.95	₹42.85	2.39% [₹1.00]	1,40,24,340
06-Dec-2021	₹42.60	₹43.25	₹41.55	₹41.85	-1.41% [-₹0.60]	1,92,54,128
03-Dec-2021	₹41.15	₹42.85	₹40.95	₹42.45	2.78% [₹1.15]	2,46,41,483
02-Dec-2021	₹38.45	₹41.75	₹38.25	₹41.30	7.41% [₹2.85]	4,45,97,242
01-Dec-2021	₹37.75	₹38.70	₹37.25	₹38.45	2.26% [₹0.85]	1,11,17,134