GNA Axles Limited [GNA]

31-Mar-2023

Open : ₹790.00

High : ₹806.40

Low : ₹783.60

Close : ₹787.75
1.19% [₹9.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	815.66	Sell
Simple Moving Average (21)	860.95	Sell
Simple Moving Average (25)	868.03	Sell
Simple Moving Average (50)	842.13	Sell
Simple Moving Average (100)	757.50	Buy
Simple Moving Average (200)	687.40	Buy

Name	Value	Action
Exponential Moving Average (9)	813.86	Sell
Exponential Moving Average (21)	840.11	Sell
Exponential Moving Average (25)	842.40	Sell
Exponential Moving Average (50)	827.96	Sell
Exponential Moving Average (100)	780.51	Buy
Exponential Moving Average (200)	714.51	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	800.29	-	-
R3	824.37	815.38	794.02	821.95	-
R2	815.38	806.67	791.93	814.17	-
R1	801.57	801.29	789.84	799.15	797.07
P	792.58	792.58	792.58	791.38	790.34
S1	778.77	783.87	785.66	776.35	774.27
S2	769.78	778.49	783.57	814.17	-
S3	755.97	769.78	781.48	753.55	-
S4	-	-	775.21	-	-

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	₹790.00	₹806.40	₹783.60	₹787.75	1.19% [₹9.25]	42,627
29-Mar-2023	₹781.00	₹798.50	₹774.00	₹778.50	-0.44% [-₹3.45]	70,727
28-Mar-2023	₹812.35	₹823.45	₹779.00	₹781.95	-3.65% [-₹29.65]	54,416
27-Mar-2023	₹837.00	₹847.00	₹808.00	₹811.60	-2.77% [-₹23.10]	68,719
24-Mar-2023	₹845.50	₹854.00	₹830.30	₹834.70	-1.24% [-₹10.45]	22,578
23-Mar-2023	₹843.00	₹853.75	₹828.05	₹845.15	1.30% [₹10.85]	70,344
22-Mar-2023	₹842.95	₹848.80	₹831.55	₹834.30	0.45% [₹3.75]	19,922
21-Mar-2023	₹848.00	₹856.00	₹825.55	₹830.55	-0.70% [-₹5.85]	65,116
20-Mar-2023	₹859.75	₹859.75	₹830.80	₹836.40	-1.92% [-₹16.35]	29,886
17-Mar-2023	₹878.00	₹878.00	₹845.60	₹852.75	-1.10% [-₹9.45]	42,267
16-Mar-2023	₹897.30	₹897.95	₹859.60	₹862.20	-3.26% [-₹29.10]	35,481
15-Mar-2023	₹870.00	₹913.00	₹862.50	₹891.30	3.97% [₹34.05]	72,284
14-Mar-2023	₹868.75	₹893.00	₹830.00	₹857.25	-1.32% [-₹11.50]	1,42,625
13-Mar-2023	₹918.05	₹920.30	₹858.95	₹868.75	-5.22% [-₹47.80]	89,887
10-Mar-2023	₹904.95	₹935.00	₹901.65	₹916.55	0.27% [₹2.45]	54,156
09-Mar-2023	₹917.30	₹921.35	₹906.35	₹914.10	0.65% [₹5.90]	27,570
08-Mar-2023	₹917.80	₹923.80	₹894.25	₹908.20	-0.98% [-₹9.00]	59,785
06-Mar-2023	₹920.00	₹946.00	₹912.90	₹917.20	-0.39% [-₹3.55]	72,080
03-Mar-2023	₹921.10	₹934.00	₹913.50	₹920.75	0.08% [₹0.75]	1,51,708
02-Mar-2023	₹915.00	₹928.95	₹898.70	₹920.00	1.09% [₹9.90]	1,24,581
01-Mar-2023	₹895.35	₹915.00	₹895.35	₹910.10	1.70% [₹15.25]	51,127
28-Feb-2023	₹869.45	₹930.00	₹865.05	₹894.85	2.92% [₹25.40]	1,78,693
27-Feb-2023	₹929.90	₹929.90	₹853.95	₹869.45	-5.50% [-₹50.60]	85,777
24-Feb-2023	₹943.95	₹953.00	₹910.30	₹920.05	-1.74% [-₹16.25]	87,339
23-Feb-2023	₹924.85	₹950.00	₹918.55	₹936.30	1.62% [₹14.90]	1,67,211
22-Feb-2023	₹904.00	₹933.70	₹904.00	₹921.40	0.52% [₹4.75]	84,874
21-Feb-2023	₹924.65	₹940.85	₹911.00	₹916.65	-0.57% [-₹5.25]	84,272
20-Feb-2023	₹895.00	₹931.40	₹895.00	₹921.90	3.04% [₹27.20]	1,33,984
17-Feb-2023	₹899.05	₹917.00	₹888.10	₹894.70	-0.62% [-₹5.60]	1,81,800
16-Feb-2023	₹897.00	₹905.25	₹872.00	₹900.30	1.21% [₹10.75]	87,101
15-Feb-2023	₹854.75	₹897.55	₹829.80	₹889.55	3.98% [₹34.05]	74,398
14-Feb-2023	₹890.00	₹891.25	₹850.05	₹855.50	-1.98% [-₹17.25]	59,972
13-Feb-2023	₹878.00	₹914.45	₹863.80	₹872.75	-0.39% [-₹3.45]	1,14,113
10-Feb-2023	₹883.50	₹915.35	₹861.25	₹876.20	-0.34% [-₹2.95]	1,57,309
09-Feb-2023	₹860.00	₹888.00	₹842.40	₹879.15	2.33% [₹20.00]	94,239
08-Feb-2023	₹836.70	₹860.00	₹835.55	₹859.15	2.73% [₹22.85]	1,04,289
07-Feb-2023	₹858.10	₹865.05	₹832.10	₹836.30	-2.31% [-₹19.75]	85,266
06-Feb-2023	₹830.00	₹864.00	₹830.00	₹856.05	4.03% [₹33.15]	2,17,357
03-Feb-2023	₹809.10	₹829.95	₹809.10	₹822.90	2.15% [₹17.30]	1,64,337
02-Feb-2023	₹800.00	₹824.60	₹795.40	₹805.60	0.98% [₹7.80]	1,89,720
01-Feb-2023	₹775.00	₹835.00	₹773.00	₹797.80	3.42% [₹26.40]	7,69,911
31-Jan-2023	₹731.95	₹776.90	₹727.85	₹771.40	5.46% [₹39.95]	3,71,260
30-Jan-2023	₹715.00	₹736.40	₹709.15	₹731.45	3.14% [₹22.30]	60,478
27-Jan-2023	₹735.00	₹741.05	₹690.60	₹709.15	-2.33% [-₹16.95]	53,485
25-Jan-2023	₹712.05	₹731.00	₹706.00	₹726.10	2.03% [₹14.45]	41,252
24-Jan-2023	₹721.00	₹721.00	₹709.15	₹711.65	-0.31% [-₹2.20]	14,879
23-Jan-2023	₹711.65	₹717.90	₹703.00	₹713.85	1.31% [₹9.20]	19,393
20-Jan-2023	₹708.85	₹711.50	₹702.60	₹704.65	-0.59% [-₹4.20]	15,706
19-Jan-2023	₹723.50	₹723.50	₹705.50	₹708.85	-1.90% [-₹13.75]	24,007
18-Jan-2023	₹717.00	₹728.95	₹717.00	₹722.60	0.04% [₹0.30]	17,962
17-Jan-2023	₹722.40	₹731.05	₹718.55	₹722.30	-0.01% [-₹0.10]	25,465
16-Jan-2023	₹722.15	₹730.00	₹720.60	₹722.40	0.04% [₹0.30]	20,391
13-Jan-2023	₹728.85	₹731.65	₹715.95	₹722.10	0.06% [₹0.40]	19,611
12-Jan-2023	₹730.70	₹730.70	₹717.00	₹721.70	-0.37% [-₹2.70]	34,801
11-Jan-2023	₹728.90	₹734.85	₹720.50	₹724.40	-0.08% [-₹0.60]	37,434
10-Jan-2023	₹731.00	₹752.00	₹719.55	₹725.00	-0.64% [-₹4.70]	83,937
09-Jan-2023	₹721.75	₹735.00	₹720.30	₹729.70	2.50% [₹17.80]	82,590
06-Jan-2023	₹706.00	₹729.00	₹705.95	₹711.90	0.42% [₹2.95]	43,813
05-Jan-2023	₹714.90	₹716.70	₹705.55	₹708.95	-0.72% [-₹5.15]	25,109
04-Jan-2023	₹723.00	₹733.00	₹709.05	₹714.10	-0.86% [-₹6.20]	61,651
03-Jan-2023	₹703.90	₹726.95	₹703.90	₹720.30	3.04% [₹21.25]	1,42,556
02-Jan-2023	₹675.00	₹715.55	₹674.75	₹699.05	4.05% [₹27.20]	2,02,307
30-Dec-2022	₹668.10	₹676.95	₹667.55	₹671.85	0.13% [₹0.85]	28,708
29-Dec-2022	₹666.80	₹673.00	₹660.50	₹671.00	0.63% [₹4.20]	10,028
28-Dec-2022	₹663.05	₹675.05	₹660.50	₹666.80	0.57% [₹3.75]	10,101
27-Dec-2022	₹668.00	₹668.00	₹652.50	₹663.05	0.52% [₹3.45]	16,716
26-Dec-2022	₹630.00	₹680.00	₹627.25	₹659.60	3.03% [₹19.40]	29,816
23-Dec-2022	₹638.00	₹644.80	₹631.00	₹640.20	-1.29% [-₹8.35]	52,654
22-Dec-2022	₹660.50	₹662.15	₹640.85	₹648.55	-0.83% [-₹5.45]	37,566
21-Dec-2022	₹676.00	₹680.15	₹652.00	₹654.00	-3.12% [-₹21.05]	26,726
20-Dec-2022	₹675.10	₹682.85	₹670.10	₹675.05	0.15% [₹1.00]	25,066
19-Dec-2022	₹664.00	₹679.00	₹655.10	₹674.05	2.21% [₹14.55]	47,314
16-Dec-2022	₹674.45	₹675.00	₹655.00	₹659.50	-1.98% [-₹13.35]	18,856
15-Dec-2022	₹678.40	₹678.55	₹664.45	₹672.85	-0.07% [-₹0.50]	51,826
14-Dec-2022	₹654.30	₹700.00	₹650.00	₹673.35	2.91% [₹19.05]	2,07,752
13-Dec-2022	₹650.00	₹665.00	₹644.40	₹654.30	0.75% [₹4.85]	14,543
12-Dec-2022	₹659.10	₹659.10	₹646.00	₹649.45	-1.46% [-₹9.65]	18,323
09-Dec-2022	₹659.95	₹663.20	₹655.00	₹659.10	0.38% [₹2.50]	18,313
08-Dec-2022	₹666.00	₹666.00	₹653.00	₹656.60	-0.78% [-₹5.15]	11,703
07-Dec-2022	₹656.40	₹667.00	₹655.55	₹661.75	1.11% [₹7.25]	15,120
06-Dec-2022	₹648.30	₹657.00	₹642.65	₹654.50	0.21% [₹1.40]	21,847
05-Dec-2022	₹652.05	₹662.80	₹651.95	₹653.10	-0.37% [-₹2.45]	26,048
02-Dec-2022	₹661.70	₹661.70	₹651.00	₹655.55	0.06% [₹0.40]	27,735
01-Dec-2022	₹659.00	₹662.40	₹652.45	₹655.15	-0.11% [-₹0.75]	11,842
30-Nov-2022	₹659.00	₹663.20	₹652.90	₹655.90	-0.18% [-₹1.15]	41,842
29-Nov-2022	₹664.40	₹669.40	₹654.00	₹657.05	-1.11% [-₹7.35]	15,278
28-Nov-2022	₹663.15	₹673.15	₹659.35	₹664.40	0.19% [₹1.25]	26,453
25-Nov-2022	₹663.20	₹668.15	₹657.85	₹663.15	0.99% [₹6.50]	13,701
24-Nov-2022	₹648.30	₹661.90	₹645.05	₹656.65	1.80% [₹11.60]	17,825
23-Nov-2022	₹643.05	₹648.85	₹641.35	₹645.05	0.66% [₹4.20]	25,099
22-Nov-2022	₹646.20	₹647.80	₹638.20	₹640.85	-0.33% [-₹2.15]	12,622
21-Nov-2022	₹656.00	₹656.00	₹640.00	₹643.00	-0.59% [-₹3.80]	13,658
18-Nov-2022	₹648.90	₹654.80	₹643.00	₹646.80	-0.35% [-₹2.25]	23,032
17-Nov-2022	₹670.50	₹671.10	₹642.40	₹649.05	-3.11% [-₹20.80]	24,538
14-Nov-2022	₹643.00	₹665.00	₹642.60	₹661.15	2.70% [₹17.40]	22,934
11-Nov-2022	₹674.00	₹674.00	₹636.00	₹643.75	-2.97% [-₹19.70]	41,526
10-Nov-2022	₹666.20	₹669.90	₹660.50	₹663.45	0.08% [₹0.55]	17,877
09-Nov-2022	₹677.80	₹677.80	₹654.00	₹662.90	-1.48% [-₹9.95]	39,008
07-Nov-2022	₹670.05	₹676.80	₹670.00	₹672.85	0.89% [₹5.95]	36,044
04-Nov-2022	₹665.80	₹706.40	₹661.00	₹666.90	0.46% [₹3.05]	27,121
03-Nov-2022	₹668.00	₹673.05	₹663.00	₹663.85	-0.62% [-₹4.15]	20,653
31-Oct-2022	₹676.30	₹685.70	₹673.35	₹675.70	0.35% [₹2.35]	26,354
27-Oct-2022	₹670.25	₹677.60	₹667.25	₹674.40	0.62% [₹4.15]	36,684
25-Oct-2022	₹683.00	₹685.00	₹668.50	₹670.25	-1.97% [-₹13.50]	42,668
24-Oct-2022	₹694.40	₹696.05	₹680.00	₹683.75	0.71% [₹4.80]	33,569
20-Oct-2022	₹665.50	₹675.00	₹657.50	₹671.05	0.23% [₹1.55]	37,222
19-Oct-2022	₹677.00	₹686.90	₹664.00	₹669.50	-0.56% [-₹3.75]	24,901
18-Oct-2022	₹665.00	₹678.00	₹661.25	₹673.25	2.27% [₹14.95]	48,257
17-Oct-2022	₹662.80	₹664.00	₹650.30	₹658.30	0.07% [₹0.45]	14,165
14-Oct-2022	₹665.00	₹666.35	₹651.80	₹657.85	1.02% [₹6.65]	20,171
13-Oct-2022	₹655.00	₹661.45	₹639.50	₹651.20	-1.11% [-₹7.30]	31,888
12-Oct-2022	₹648.55	₹663.20	₹637.55	₹658.50	2.07% [₹13.35]	26,616
11-Oct-2022	₹664.00	₹664.00	₹641.00	₹645.15	-2.15% [-₹14.20]	17,691
10-Oct-2022	₹658.00	₹664.00	₹653.30	₹659.35	-1.15% [-₹7.70]	18,837
07-Oct-2022	₹667.95	₹672.25	₹660.00	₹667.05	-0.13% [-₹0.90]	33,615
06-Oct-2022	₹677.95	₹677.95	₹657.95	₹667.95	3.35% [₹21.65]	1,30,602
04-Oct-2022	₹634.10	₹651.80	₹634.10	₹646.30	2.84% [₹17.85]	29,681
03-Oct-2022	₹637.65	₹643.75	₹625.35	₹628.45	-1.44% [-₹9.20]	21,441
30-Sep-2022	₹633.00	₹644.80	₹626.50	₹637.65	0.76% [₹4.80]	30,200
29-Sep-2022	₹653.70	₹653.70	₹630.10	₹632.85	-1.62% [-₹10.40]	24,253
28-Sep-2022	₹627.85	₹653.70	₹627.85	₹643.25	0.92% [₹5.85]	31,458
26-Sep-2022	₹668.00	₹668.00	₹640.00	₹644.45	-4.62% [-₹31.20]	57,754
23-Sep-2022	₹693.70	₹699.40	₹668.30	₹675.65	-2.60% [-₹18.05]	49,391
22-Sep-2022	₹683.70	₹697.00	₹677.75	₹693.70	1.03% [₹7.10]	45,931
21-Sep-2022	₹696.75	₹711.00	₹679.00	₹686.60	-1.46% [-₹10.15]	1,54,433
20-Sep-2022	₹704.80	₹714.95	₹694.00	₹696.75	-0.56% [-₹3.90]	58,543
19-Sep-2022	₹715.00	₹717.45	₹685.15	₹700.65	-1.75% [-₹12.50]	1,05,025
16-Sep-2022	₹744.00	₹754.00	₹705.60	₹713.15	-4.17% [-₹31.00]	1,24,343
15-Sep-2022	₹752.00	₹753.30	₹732.65	₹744.15	-0.52% [-₹3.90]	64,744
14-Sep-2022	₹742.00	₹754.75	₹742.00	₹748.05	-1.55% [-₹11.75]	59,903
13-Sep-2022	₹760.50	₹766.20	₹752.85	₹759.80	1.03% [₹7.75]	1,12,549
12-Sep-2022	₹744.30	₹757.85	₹735.60	₹752.05	1.31% [₹9.75]	80,242
09-Sep-2022	₹756.80	₹763.80	₹725.00	₹742.30	-1.55% [-₹11.70]	1,71,179
08-Sep-2022	₹751.00	₹768.00	₹748.05	₹754.00	1.20% [₹8.95]	1,50,085
07-Sep-2022	₹731.70	₹753.00	₹725.35	₹745.05	1.15% [₹8.50]	2,01,252
06-Sep-2022	₹751.70	₹756.20	₹733.40	₹736.55	-1.40% [-₹10.45]	78,076
05-Sep-2022	₹737.95	₹780.00	₹736.00	₹747.00	3.17% [₹22.95]	2,70,039
02-Sep-2022	₹710.00	₹735.00	₹695.00	₹724.05	3.20% [₹22.45]	1,78,844
01-Sep-2022	₹702.00	₹709.05	₹691.70	₹701.60	1.21% [₹8.40]	67,120
30-Aug-2022	₹707.90	₹715.80	₹690.05	₹693.20	-0.73% [-₹5.10]	94,097
29-Aug-2022	₹685.00	₹708.00	₹666.45	₹698.30	-0.16% [-₹1.15]	1,02,420
26-Aug-2022	₹706.50	₹714.95	₹696.00	₹699.45	0.06% [₹0.40]	88,735
25-Aug-2022	₹700.00	₹711.80	₹695.25	₹699.05	0.41% [₹2.85]	1,20,509
24-Aug-2022	₹685.00	₹703.00	₹684.20	₹696.20	2.04% [₹13.95]	1,16,547
23-Aug-2022	₹665.90	₹692.00	₹660.00	₹682.25	2.26% [₹15.05]	1,41,730
22-Aug-2022	₹658.70	₹687.00	₹642.05	₹667.20	1.29% [₹8.50]	2,29,971
19-Aug-2022	₹677.70	₹682.00	₹651.00	₹658.70	-2.01% [-₹13.50]	1,23,953
18-Aug-2022	₹670.00	₹679.00	₹661.10	₹672.20	0.86% [₹5.70]	1,21,750
17-Aug-2022	₹660.50	₹680.00	₹648.65	₹666.50	3.19% [₹20.60]	2,98,454
16-Aug-2022	₹636.00	₹651.90	₹634.90	₹645.90	2.16% [₹13.65]	82,311
12-Aug-2022	₹658.90	₹658.90	₹630.00	₹632.25	-3.52% [-₹23.10]	85,330
11-Aug-2022	₹659.90	₹663.85	₹648.00	₹655.35	0.36% [₹2.35]	1,01,340
10-Aug-2022	₹645.80	₹667.90	₹639.45	₹653.00	2.44% [₹15.55]	3,74,283
05-Aug-2022	₹573.00	₹605.00	₹570.70	₹601.25	6.10% [₹34.55]	1,92,675
04-Aug-2022	₹568.25	₹581.90	₹555.00	₹566.70	-0.08% [-₹0.45]	41,456
03-Aug-2022	₹575.45	₹576.05	₹557.10	₹567.15	-0.82% [-₹4.70]	41,855
02-Aug-2022	₹567.00	₹577.75	₹565.00	₹571.85	1.02% [₹5.80]	49,813
01-Aug-2022	₹571.10	₹583.00	₹563.00	₹566.05	-0.17% [-₹0.95]	90,838
29-Jul-2022	₹602.00	₹613.00	₹533.60	₹567.00	-4.09% [-₹24.15]	1,17,546
28-Jul-2022	₹572.00	₹594.00	₹572.00	₹591.15	4.03% [₹22.90]	46,161
27-Jul-2022	₹568.30	₹576.80	₹565.00	₹568.25	-0.85% [-₹4.90]	26,117
26-Jul-2022	₹592.00	₹595.45	₹570.30	₹573.15	-2.23% [-₹13.10]	35,227
25-Jul-2022	₹606.00	₹606.00	₹583.50	₹586.25	-1.64% [-₹9.75]	42,630
22-Jul-2022	₹614.85	₹619.90	₹591.75	₹596.00	-2.58% [-₹15.80]	72,236
21-Jul-2022	₹608.20	₹623.20	₹605.30	₹611.80	1.27% [₹7.65]	1,40,846
20-Jul-2022	₹621.80	₹627.95	₹600.70	₹604.15	-1.76% [-₹10.80]	1,49,094
19-Jul-2022	₹610.00	₹620.20	₹610.00	₹614.95	1.01% [₹6.15]	1,87,090
18-Jul-2022	₹590.00	₹610.00	₹590.00	₹608.80	4.64% [₹27.00]	3,02,896
15-Jul-2022	₹567.00	₹587.00	₹565.50	₹581.80	3.23% [₹18.20]	2,39,722
14-Jul-2022	₹551.00	₹578.00	₹542.60	₹563.60	4.70% [₹25.30]	4,11,347
13-Jul-2022	₹541.00	₹551.40	₹534.15	₹538.30	-0.47% [-₹2.55]	22,279
12-Jul-2022	₹553.00	₹553.30	₹538.00	₹540.85	-2.26% [-₹12.50]	24,181
11-Jul-2022	₹556.10	₹563.95	₹551.70	₹553.35	0.35% [₹1.95]	27,694
08-Jul-2022	₹570.00	₹571.90	₹548.65	₹551.40	-2.42% [-₹13.70]	33,953
07-Jul-2022	₹545.00	₹569.30	₹542.05	₹565.10	4.01% [₹21.80]	1,09,114
06-Jul-2022	₹546.00	₹553.60	₹528.35	₹543.30	0.20% [₹1.10]	67,262
05-Jul-2022	₹540.00	₹565.35	₹536.60	₹542.20	1.04% [₹5.60]	1,84,729
04-Jul-2022	₹501.00	₹547.95	₹498.80	₹536.60	7.31% [₹36.55]	1,53,825
01-Jul-2022	₹502.15	₹504.00	₹495.10	₹500.05	-0.42% [-₹2.10]	7,635
30-Jun-2022	₹503.20	₹512.70	₹499.55	₹502.15	-0.31% [-₹1.55]	17,651
29-Jun-2022	₹505.00	₹509.50	₹502.50	₹503.70	-0.15% [-₹0.75]	18,457
28-Jun-2022	₹511.40	₹513.75	₹490.00	₹504.45	-0.71% [-₹3.60]	63,829
27-Jun-2022	₹531.45	₹533.45	₹503.00	₹508.05	-2.96% [-₹15.50]	42,300
24-Jun-2022	₹514.80	₹526.70	₹514.80	₹523.55	2.41% [₹12.30]	25,947
22-Jun-2022	₹494.00	₹504.00	₹487.00	₹497.35	1.12% [₹5.50]	29,176
21-Jun-2022	₹484.55	₹494.40	₹478.00	₹491.85	3.03% [₹14.45]	16,320
20-Jun-2022	₹497.00	₹503.00	₹471.15	₹477.40	-3.80% [-₹18.85]	24,287
17-Jun-2022	₹495.50	₹500.45	₹488.50	₹496.25	-0.40% [-₹2.00]	12,688
16-Jun-2022	₹520.05	₹526.00	₹495.00	₹498.25	-2.75% [-₹14.10]	15,770
15-Jun-2022	₹515.00	₹530.05	₹511.10	₹512.35	0.27% [₹1.40]	19,287
14-Jun-2022	₹520.00	₹521.00	₹508.65	₹510.95	-0.78% [-₹4.00]	13,679
13-Jun-2022	₹531.15	₹532.00	₹512.75	₹514.95	-4.91% [-₹26.60]	30,075
10-Jun-2022	₹502.00	₹560.00	₹502.00	₹541.55	6.29% [₹32.05]	1,79,000
09-Jun-2022	₹507.00	₹512.20	₹502.90	₹509.50	0.75% [₹3.80]	12,992
08-Jun-2022	₹513.00	₹513.00	₹502.15	₹505.70	0.03% [₹0.15]	11,231
07-Jun-2022	₹521.00	₹521.00	₹501.05	₹505.55	-1.82% [-₹9.35]	16,689
06-Jun-2022	₹522.30	₹523.00	₹510.00	₹514.90	-1.42% [-₹7.40]	12,808
03-Jun-2022	₹542.00	₹549.00	₹520.00	₹522.30	-1.68% [-₹8.95]	47,647
02-Jun-2022	₹528.80	₹535.10	₹525.50	₹531.25	0.93% [₹4.90]	16,387
01-Jun-2022	₹525.25	₹532.00	₹521.15	₹526.35	0.21% [₹1.10]	14,924
31-May-2022	₹527.00	₹535.05	₹512.85	₹525.25	1.65% [₹8.55]	44,250
30-May-2022	₹531.00	₹531.00	₹511.70	₹516.70	0.47% [₹2.40]	14,065
27-May-2022	₹515.00	₹516.45	₹507.55	₹514.30	1.82% [₹9.20]	11,951
26-May-2022	₹513.00	₹518.95	₹491.15	₹505.10	-2.06% [-₹10.60]	35,080
25-May-2022	₹529.00	₹529.00	₹513.15	₹515.70	-1.42% [-₹7.45]	27,079
24-May-2022	₹532.50	₹540.00	₹520.05	₹523.15	-1.18% [-₹6.25]	22,857
23-May-2022	₹538.00	₹546.70	₹515.80	₹529.40	4.35% [₹22.05]	83,681
20-May-2022	₹503.00	₹515.80	₹502.65	₹507.35	1.74% [₹8.70]	20,714
19-May-2022	₹505.00	₹505.00	₹481.00	₹498.65	-2.69% [-₹13.80]	19,088
18-May-2022	₹510.00	₹515.80	₹508.40	₹512.45	2.22% [₹11.15]	24,808
17-May-2022	₹505.00	₹505.00	₹495.00	₹501.30	1.13% [₹5.60]	18,684
16-May-2022	₹504.00	₹504.00	₹490.00	₹495.70	-1.06% [-₹5.30]	22,271
13-May-2022	₹481.00	₹504.45	₹481.00	₹501.00	3.20% [₹15.55]	36,086
12-May-2022	₹472.80	₹489.55	₹465.05	₹485.45	2.69% [₹12.70]	57,527
11-May-2022	₹516.10	₹516.10	₹464.80	₹472.75	-7.02% [-₹35.70]	64,899
10-May-2022	₹507.00	₹517.30	₹505.00	₹508.45	-1.20% [-₹6.15]	21,393
09-May-2022	₹520.40	₹520.40	₹504.95	₹514.60	-1.11% [-₹5.80]	23,681
06-May-2022	₹500.00	₹523.00	₹495.20	₹520.40	0.64% [₹3.30]	47,217
05-May-2022	₹498.05	₹521.20	₹492.65	₹517.10	5.38% [₹26.40]	80,528
04-May-2022	₹524.00	₹534.00	₹482.70	₹490.70	-5.52% [-₹28.65]	79,344
02-May-2022	₹513.10	₹529.60	₹509.10	₹519.35	-0.80% [-₹4.20]	70,816
29-Apr-2022	₹564.70	₹569.75	₹517.00	₹523.55	-5.50% [-₹30.45]	3,97,531
28-Apr-2022	₹552.60	₹559.80	₹550.00	₹554.00	-0.53% [-₹2.95]	43,172
27-Apr-2022	₹559.00	₹560.00	₹545.15	₹556.95	-0.38% [-₹2.10]	31,693
26-Apr-2022	₹561.45	₹567.65	₹554.55	₹559.05	0.37% [₹2.05]	34,510
25-Apr-2022	₹564.00	₹564.00	₹550.00	₹557.00	-1.69% [-₹9.60]	55,532
22-Apr-2022	₹558.00	₹571.95	₹556.55	₹566.60	0.18% [₹1.00]	43,851
21-Apr-2022	₹561.75	₹567.95	₹557.00	₹565.60	1.49% [₹8.30]	31,164
20-Apr-2022	₹558.00	₹576.85	₹555.00	₹557.30	0.61% [₹3.40]	48,370
19-Apr-2022	₹568.60	₹579.35	₹541.25	₹553.90	-1.80% [-₹10.15]	56,274
18-Apr-2022	₹564.60	₹573.30	₹555.00	₹564.05	-0.83% [-₹4.70]	52,424
13-Apr-2022	₹582.80	₹588.80	₹564.40	₹568.75	-1.63% [-₹9.40]	72,795
12-Apr-2022	₹586.00	₹589.80	₹573.30	₹578.15	-1.42% [-₹8.35]	82,011
11-Apr-2022	₹579.00	₹608.50	₹575.15	₹586.50	3.86% [₹21.80]	4,49,852
08-Apr-2022	₹537.40	₹571.00	₹537.40	₹564.70	6.05% [₹32.20]	1,49,952
07-Apr-2022	₹548.00	₹553.00	₹529.30	₹532.50	-2.78% [-₹15.20]	57,790
06-Apr-2022	₹563.10	₹564.90	₹545.00	₹547.70	-2.23% [-₹12.50]	68,727
05-Apr-2022	₹543.00	₹565.00	₹536.75	₹560.20	4.54% [₹24.35]	1,25,376
04-Apr-2022	₹524.00	₹546.35	₹519.80	₹535.85	2.27% [₹11.90]	1,17,518
01-Apr-2022	₹492.00	₹533.90	₹489.10	₹523.95	7.40% [₹36.10]	1,32,710
31-Mar-2022	₹513.95	₹514.80	₹486.70	₹487.85	-3.49% [-₹17.65]	83,596
30-Mar-2022	₹498.40	₹516.90	₹498.40	₹505.50	1.54% [₹7.65]	59,402
29-Mar-2022	₹500.00	₹507.00	₹495.10	₹497.85	0.12% [₹0.60]	64,740
28-Mar-2022	₹506.45	₹509.00	₹495.00	₹497.25	-1.82% [-₹9.20]	72,434
25-Mar-2022	₹512.15	₹519.15	₹504.45	₹506.45	-1.06% [-₹5.45]	67,325
24-Mar-2022	₹524.00	₹529.50	₹509.50	₹511.90	-2.53% [-₹13.30]	64,811
23-Mar-2022	₹534.00	₹541.75	₹523.00	₹525.20	-1.64% [-₹8.75]	52,479
22-Mar-2022	₹541.30	₹544.50	₹526.00	₹533.95	-1.36% [-₹7.35]	80,591
21-Mar-2022	₹535.00	₹550.00	₹530.20	₹541.30	2.03% [₹10.75]	84,783
17-Mar-2022	₹535.00	₹535.00	₹525.65	₹530.55	1.18% [₹6.20]	78,490
16-Mar-2022	₹518.00	₹539.95	₹510.00	₹524.35	4.23% [₹21.30]	2,23,358
15-Mar-2022	₹500.00	₹519.50	₹494.10	₹503.05	1.39% [₹6.90]	94,311
14-Mar-2022	₹500.05	₹505.75	₹483.30	₹496.15	-0.64% [-₹3.20]	70,346
11-Mar-2022	₹501.20	₹517.80	₹495.50	₹499.35	-1.87% [-₹9.50]	56,387
10-Mar-2022	₹521.00	₹522.25	₹504.00	₹508.85	-0.57% [-₹2.90]	64,423
09-Mar-2022	₹479.90	₹515.00	₹479.90	₹511.75	6.92% [₹33.10]	76,562
08-Mar-2022	₹469.00	₹480.00	₹464.15	₹478.65	1.96% [₹9.20]	45,712
04-Mar-2022	₹494.55	₹494.55	₹474.10	₹478.85	-2.01% [-₹9.80]	55,555
03-Mar-2022	₹489.80	₹494.60	₹485.15	₹488.65	0.64% [₹3.10]	58,482
02-Mar-2022	₹481.55	₹489.80	₹475.00	₹485.55	0.41% [₹2.00]	45,874
28-Feb-2022	₹470.00	₹487.00	₹464.50	₹483.55	2.48% [₹11.70]	64,578
25-Feb-2022	₹460.00	₹475.00	₹459.10	₹471.85	5.87% [₹26.15]	81,295
24-Feb-2022	₹485.00	₹485.00	₹440.05	₹445.70	-8.86% [-₹43.35]	91,119
23-Feb-2022	₹492.00	₹498.75	₹487.10	₹489.05	-0.12% [-₹0.60]	27,418
22-Feb-2022	₹475.00	₹506.55	₹472.90	₹489.65	-2.17% [-₹10.85]	66,041
21-Feb-2022	₹503.90	₹504.85	₹489.90	₹500.50	-0.71% [-₹3.60]	52,066
18-Feb-2022	₹504.70	₹506.00	₹497.15	₹504.10	-0.33% [-₹1.65]	42,233
17-Feb-2022	₹519.20	₹519.20	₹503.10	₹505.75	-1.10% [-₹5.65]	29,088
16-Feb-2022	₹505.00	₹520.95	₹505.00	₹511.40	1.82% [₹9.15]	64,416
15-Feb-2022	₹520.00	₹520.00	₹487.60	₹502.25	0.22% [₹1.10]	73,943
14-Feb-2022	₹514.00	₹515.65	₹497.25	₹501.15	-3.95% [-₹20.60]	54,795
11-Feb-2022	₹526.00	₹530.95	₹521.00	₹521.75	-1.01% [-₹5.30]	29,326
10-Feb-2022	₹539.20	₹539.45	₹524.90	₹527.05	-1.34% [-₹7.15]	59,281
09-Feb-2022	₹538.65	₹548.00	₹532.00	₹534.20	0.16% [₹0.85]	31,831
08-Feb-2022	₹545.00	₹549.35	₹529.50	₹533.35	-1.89% [-₹10.30]	50,499
07-Feb-2022	₹557.50	₹564.95	₹541.85	₹543.65	-2.13% [-₹11.85]	44,397
04-Feb-2022	₹566.00	₹568.00	₹553.00	₹555.50	-1.47% [-₹8.30]	50,382
03-Feb-2022	₹566.00	₹574.95	₹555.25	₹563.80	2.86% [₹15.65]	84,942
02-Feb-2022	₹533.00	₹551.85	₹533.00	₹548.15	3.77% [₹19.90]	67,395
01-Feb-2022	₹542.00	₹544.05	₹525.00	₹528.25	-1.95% [-₹10.50]	68,421
31-Jan-2022	₹546.55	₹550.00	₹538.00	₹538.75	-0.57% [-₹3.10]	58,605
28-Jan-2022	₹537.00	₹550.80	₹536.20	₹541.85	2.03% [₹10.80]	77,568
27-Jan-2022	₹533.00	₹540.00	₹522.05	₹531.05	-1.24% [-₹6.65]	62,524
25-Jan-2022	₹534.80	₹554.60	₹515.00	₹537.70	-0.24% [-₹1.30]	1,01,046
24-Jan-2022	₹584.75	₹585.50	₹523.05	₹539.00	-5.22% [-₹29.70]	1,45,091
21-Jan-2022	₹576.00	₹580.00	₹565.80	₹568.70	-2.39% [-₹13.95]	65,033
20-Jan-2022	₹581.00	₹597.85	₹575.35	₹582.65	-0.65% [-₹3.80]	87,448
19-Jan-2022	₹599.70	₹602.95	₹581.10	₹586.45	-1.96% [-₹11.70]	1,00,937
18-Jan-2022	₹609.00	₹612.80	₹596.40	₹598.15	1.24% [₹7.30]	2,57,026
17-Jan-2022	₹559.00	₹595.85	₹559.00	₹590.85	6.06% [₹33.75]	3,54,002
14-Jan-2022	₹540.00	₹568.45	₹539.20	₹557.10	2.63% [₹14.25]	2,51,142
13-Jan-2022	₹579.20	₹579.20	₹531.00	₹542.85	-9.96% [-₹60.05]	9,84,445
12-Jan-2022	₹626.50	₹644.00	₹599.80	₹602.90	-5.34% [-₹34.00]	2,39,978
11-Jan-2022	₹655.15	₹659.95	₹635.00	₹636.90	-4.15% [-₹27.60]	2,64,705
10-Jan-2022	₹751.75	₹770.00	₹651.60	₹664.50	-11.67% [-₹87.75]	4,78,199
07-Jan-2022	₹765.50	₹768.55	₹743.95	₹752.25	-1.25% [-₹9.50]	56,428
06-Jan-2022	₹740.00	₹778.40	₹724.15	₹761.75	1.89% [₹14.15]	1,09,683
05-Jan-2022	₹738.00	₹762.00	₹727.80	₹747.60	1.57% [₹11.55]	84,913
04-Jan-2022	₹744.70	₹754.70	₹734.00	₹736.05	-0.55% [-₹4.05]	41,732
03-Jan-2022	₹730.00	₹747.00	₹720.50	₹740.10	1.85% [₹13.45]	56,648
31-Dec-2021	₹736.00	₹769.00	₹721.05	₹726.65	-0.91% [-₹6.70]	78,944
30-Dec-2021	₹676.95	₹745.00	₹676.95	₹733.35	7.38% [₹50.40]	1,50,666
29-Dec-2021	₹680.10	₹688.00	₹675.15	₹682.95	0.42% [₹2.85]	18,852
28-Dec-2021	₹666.00	₹686.95	₹660.00	₹680.10	3.42% [₹22.50]	27,836
27-Dec-2021	₹668.00	₹668.00	₹655.00	₹657.60	-1.53% [-₹10.25]	16,821
24-Dec-2021	₹679.70	₹679.70	₹663.00	₹667.85	-0.77% [-₹5.20]	12,073
23-Dec-2021	₹676.00	₹688.50	₹670.90	₹673.05	-0.04% [-₹0.30]	18,394
22-Dec-2021	₹678.00	₹680.00	₹662.95	₹673.35	0.94% [₹6.25]	19,545
21-Dec-2021	₹655.55	₹683.00	₹645.80	₹667.10	3.27% [₹21.15]	39,730
20-Dec-2021	₹680.10	₹683.05	₹636.00	₹645.95	-5.86% [-₹40.20]	41,038
17-Dec-2021	₹690.00	₹697.65	₹683.00	₹686.15	-1.78% [-₹12.40]	20,667
16-Dec-2021	₹715.10	₹720.05	₹695.00	₹698.55	-1.90% [-₹13.50]	28,529
15-Dec-2021	₹735.95	₹735.95	₹710.00	₹712.05	-0.88% [-₹6.30]	20,179
14-Dec-2021	₹724.50	₹748.90	₹710.45	₹718.35	-0.85% [-₹6.15]	38,385
13-Dec-2021	₹749.00	₹749.00	₹720.15	₹724.50	-2.33% [-₹17.25]	26,893
10-Dec-2021	₹734.00	₹756.00	₹726.60	₹741.75	1.13% [₹8.30]	43,116
09-Dec-2021	₹715.00	₹738.00	₹715.00	₹733.45	1.83% [₹13.20]	19,897
08-Dec-2021	₹722.90	₹724.50	₹716.00	₹720.25	0.75% [₹5.35]	23,739
07-Dec-2021	₹722.00	₹725.00	₹704.05	₹714.90	0.69% [₹4.90]	24,975
06-Dec-2021	₹739.10	₹741.00	₹705.65	₹710.00	-4.21% [-₹31.20]	33,630
03-Dec-2021	₹709.95	₹749.00	₹705.00	₹741.20	6.09% [₹42.55]	81,297
02-Dec-2021	₹701.00	₹710.00	₹696.00	₹698.65	0.38% [₹2.65]	19,611
01-Dec-2021	₹682.00	₹715.00	₹679.30	₹696.00	2.77% [₹18.75]	34,773