Gujarat Pipavav Port Limited [GPPL]

Services

31-Mar-2023

Open : ₹116.80

High : ₹118.20

Low : ₹114.25

Close : ₹116.45
0.34% [₹0.40]

Moving Average

Name	Value	Action
Simple Moving Average (9)	111.86	Buy
Simple Moving Average (21)	110.87	Buy
Simple Moving Average (25)	109.84	Buy
Simple Moving Average (50)	102.52	Buy
Simple Moving Average (100)	97.99	Buy
Simple Moving Average (200)	90.47	Buy

Name	Value	Action
Exponential Moving Average (9)	112.51	Buy
Exponential Moving Average (21)	109.96	Buy
Exponential Moving Average (25)	109.12	Buy
Exponential Moving Average (50)	104.80	Buy
Exponential Moving Average (100)	99.60	Buy
Exponential Moving Average (200)	95.09	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	118.62	-	-
R3	122.30	120.25	117.54	122.38	-
R2	120.25	118.74	117.17	120.29	-
R1	118.35	117.81	116.81	118.43	117.32
P	116.30	116.30	116.30	116.34	115.79
S1	114.40	114.79	116.09	114.48	113.37
S2	112.35	113.86	115.73	120.29	-
S3	110.45	112.35	115.36	110.53	-
S4	-	-	114.28	-	-

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	₹116.80	₹118.20	₹114.25	₹116.45	0.34% [₹0.40]	16,15,221
29-Mar-2023	₹111.80	₹116.60	₹111.60	₹116.05	3.62% [₹4.05]	29,42,844
28-Mar-2023	₹109.25	₹112.60	₹109.05	₹112.00	2.28% [₹2.50]	11,80,568
27-Mar-2023	₹108.00	₹110.60	₹106.65	₹109.50	2.05% [₹2.20]	13,51,942
24-Mar-2023	₹110.25	₹111.20	₹106.90	₹107.30	-2.63% [-₹2.90]	7,32,850
23-Mar-2023	₹111.50	₹112.75	₹109.15	₹110.20	-1.21% [-₹1.35]	5,10,965
22-Mar-2023	₹112.70	₹113.55	₹110.65	₹111.55	-0.40% [-₹0.45]	6,46,072
21-Mar-2023	₹111.90	₹114.15	₹111.15	₹112.00	0.27% [₹0.30]	17,67,371
20-Mar-2023	₹112.75	₹114.30	₹110.50	₹111.70	-0.93% [-₹1.05]	9,41,528
17-Mar-2023	₹114.00	₹114.00	₹109.70	₹112.75	-0.13% [-₹0.15]	16,27,222
16-Mar-2023	₹110.30	₹114.00	₹109.50	₹112.90	2.03% [₹2.25]	28,75,192
15-Mar-2023	₹110.50	₹114.15	₹109.25	₹110.65	2.17% [₹2.35]	33,58,214
14-Mar-2023	₹108.80	₹110.55	₹105.20	₹108.30	-0.87% [-₹0.95]	14,89,425
13-Mar-2023	₹109.45	₹113.00	₹108.50	₹109.25	-0.36% [-₹0.40]	28,93,247
10-Mar-2023	₹108.10	₹111.40	₹105.65	₹109.65	0.00% [₹0.00]	22,06,949
09-Mar-2023	₹111.55	₹111.55	₹109.00	₹109.65	-1.26% [-₹1.40]	14,62,877
08-Mar-2023	₹110.90	₹113.50	₹109.45	₹111.05	-0.09% [-₹0.10]	16,88,533
06-Mar-2023	₹108.45	₹112.25	₹106.45	₹111.15	3.01% [₹3.25]	32,31,427
03-Mar-2023	₹110.30	₹110.50	₹107.40	₹107.90	-1.19% [-₹1.30]	15,16,492
02-Mar-2023	₹109.10	₹112.00	₹108.55	₹109.20	0.09% [₹0.10]	36,35,055
01-Mar-2023	₹105.50	₹111.00	₹105.15	₹109.10	3.95% [₹4.15]	70,50,962
28-Feb-2023	₹103.85	₹105.90	₹101.35	₹104.95	1.50% [₹1.55]	15,83,047
27-Feb-2023	₹103.35	₹104.25	₹101.20	₹103.40	-1.10% [-₹1.15]	15,32,453
24-Feb-2023	₹105.75	₹107.70	₹103.20	₹104.55	-0.14% [-₹0.15]	35,73,002
23-Feb-2023	₹102.85	₹106.50	₹102.35	₹104.70	1.80% [₹1.85]	42,90,440
22-Feb-2023	₹98.15	₹103.80	₹97.60	₹102.85	4.10% [₹4.05]	48,34,924
21-Feb-2023	₹100.55	₹100.55	₹98.00	₹98.80	-1.35% [-₹1.35]	5,78,229
20-Feb-2023	₹99.45	₹101.70	₹99.20	₹100.15	0.81% [₹0.80]	12,09,416
17-Feb-2023	₹97.90	₹99.75	₹97.00	₹99.35	1.33% [₹1.30]	13,36,823
16-Feb-2023	₹98.80	₹99.25	₹96.60	₹98.05	-0.41% [-₹0.40]	10,50,244
15-Feb-2023	₹96.20	₹99.95	₹95.55	₹98.45	2.71% [₹2.60]	18,81,494
14-Feb-2023	₹98.00	₹98.05	₹95.00	₹95.85	-1.79% [-₹1.75]	14,66,623
13-Feb-2023	₹101.25	₹101.25	₹96.75	₹97.60	-3.89% [-₹3.95]	16,62,972
10-Feb-2023	₹97.95	₹104.00	₹97.30	₹101.55	3.15% [₹3.10]	58,93,165
09-Feb-2023	₹98.00	₹101.70	₹94.50	₹98.45	6.49% [₹6.00]	1,52,91,413
08-Feb-2023	₹91.15	₹93.00	₹90.80	₹92.45	1.99% [₹1.80]	6,18,121
07-Feb-2023	₹90.70	₹92.70	₹90.35	₹90.65	0.55% [₹0.50]	7,38,007
06-Feb-2023	₹88.90	₹90.80	₹88.85	₹90.15	1.46% [₹1.30]	7,24,824
03-Feb-2023	₹91.65	₹92.45	₹88.20	₹88.85	-2.74% [-₹2.50]	17,27,737
02-Feb-2023	₹92.50	₹95.45	₹91.00	₹91.35	-1.14% [-₹1.05]	15,06,696
01-Feb-2023	₹94.10	₹95.75	₹91.00	₹92.40	-1.65% [-₹1.55]	7,32,557
31-Jan-2023	₹92.40	₹94.20	₹90.15	₹93.95	2.57% [₹2.35]	8,20,441
30-Jan-2023	₹90.00	₹92.20	₹89.95	₹91.60	1.22% [₹1.10]	5,86,244
27-Jan-2023	₹92.20	₹92.65	₹89.00	₹90.50	-1.74% [-₹1.60]	11,30,044
25-Jan-2023	₹94.10	₹94.35	₹90.80	₹92.10	-2.13% [-₹2.00]	7,44,970
24-Jan-2023	₹94.40	₹94.80	₹93.55	₹94.10	-0.21% [-₹0.20]	3,85,383
23-Jan-2023	₹93.90	₹95.15	₹93.80	₹94.30	0.43% [₹0.40]	8,07,824
20-Jan-2023	₹96.00	₹96.25	₹93.45	₹93.90	-2.39% [-₹2.30]	10,75,037
19-Jan-2023	₹96.40	₹96.90	₹95.00	₹96.20	-0.21% [-₹0.20]	11,36,005
18-Jan-2023	₹95.00	₹97.20	₹94.50	₹96.40	1.74% [₹1.65]	14,13,861
17-Jan-2023	₹94.80	₹95.00	₹93.80	₹94.75	-0.05% [-₹0.05]	5,60,422
16-Jan-2023	₹94.70	₹95.60	₹94.15	₹94.80	0.26% [₹0.25]	6,62,735
13-Jan-2023	₹96.40	₹96.40	₹94.05	₹94.55	-1.51% [-₹1.45]	15,40,236
12-Jan-2023	₹95.45	₹96.90	₹93.35	₹96.00	1.00% [₹0.95]	12,26,774
11-Jan-2023	₹93.90	₹95.65	₹92.80	₹95.05	1.39% [₹1.30]	21,46,735
10-Jan-2023	₹95.40	₹95.40	₹92.75	₹93.75	-1.78% [-₹1.70]	15,31,272
09-Jan-2023	₹98.60	₹98.60	₹94.30	₹95.45	-0.68% [-₹0.65]	30,21,305
06-Jan-2023	₹99.80	₹99.80	₹95.40	₹96.10	-3.37% [-₹3.35]	23,20,891
05-Jan-2023	₹102.85	₹102.90	₹98.50	₹99.45	-2.79% [-₹2.85]	24,03,399
04-Jan-2023	₹104.30	₹104.70	₹100.80	₹102.30	-1.82% [-₹1.90]	31,97,527
03-Jan-2023	₹103.60	₹105.70	₹102.25	₹104.20	0.92% [₹0.95]	34,99,204
02-Jan-2023	₹101.90	₹104.30	₹101.05	₹103.25	2.58% [₹2.60]	56,53,611
30-Dec-2022	₹94.00	₹109.40	₹93.80	₹100.65	7.59% [₹7.10]	2,88,07,424
29-Dec-2022	₹93.25	₹94.20	₹92.50	₹93.55	0.32% [₹0.30]	4,73,226
28-Dec-2022	₹91.55	₹94.20	₹90.60	₹93.25	1.86% [₹1.70]	7,57,016
27-Dec-2022	₹92.65	₹92.75	₹90.20	₹91.55	-0.33% [-₹0.30]	9,30,215
26-Dec-2022	₹88.75	₹92.40	₹87.50	₹91.85	3.79% [₹3.35]	14,40,222
23-Dec-2022	₹88.35	₹89.85	₹85.25	₹88.50	-1.12% [-₹1.00]	15,70,812
22-Dec-2022	₹93.30	₹94.20	₹87.55	₹89.50	-3.24% [-₹3.00]	19,11,085
21-Dec-2022	₹97.40	₹99.35	₹91.10	₹92.50	-4.88% [-₹4.75]	24,76,264
20-Dec-2022	₹96.15	₹98.90	₹96.00	₹97.25	1.20% [₹1.15]	18,46,067
19-Dec-2022	₹97.00	₹97.45	₹95.10	₹96.10	-0.93% [-₹0.90]	11,07,049
16-Dec-2022	₹96.80	₹97.70	₹94.70	₹97.00	0.26% [₹0.25]	19,40,897
15-Dec-2022	₹96.00	₹101.25	₹96.00	₹96.75	2.06% [₹1.95]	74,13,593
14-Dec-2022	₹91.95	₹99.60	₹91.50	₹94.80	3.66% [₹3.35]	89,15,304
13-Dec-2022	₹92.95	₹94.85	₹90.90	₹91.45	-0.65% [-₹0.60]	28,57,799
12-Dec-2022	₹89.85	₹93.40	₹89.70	₹92.05	2.56% [₹2.30]	20,45,086
09-Dec-2022	₹90.50	₹93.80	₹89.05	₹89.75	-0.61% [-₹0.55]	16,38,285
08-Dec-2022	₹89.00	₹91.30	₹88.65	₹90.30	1.92% [₹1.70]	13,36,322
07-Dec-2022	₹90.50	₹90.70	₹88.30	₹88.60	-1.72% [-₹1.55]	6,08,450
06-Dec-2022	₹91.05	₹91.40	₹90.05	₹90.15	-1.42% [-₹1.30]	4,35,996
05-Dec-2022	₹92.30	₹92.30	₹91.00	₹91.45	-0.71% [-₹0.65]	5,33,099
02-Dec-2022	₹92.75	₹93.35	₹91.65	₹92.10	0.49% [₹0.45]	8,89,985
01-Dec-2022	₹91.45	₹93.40	₹90.90	₹91.65	0.71% [₹0.65]	9,67,967
30-Nov-2022	₹90.95	₹91.95	₹90.65	₹91.00	0.17% [₹0.15]	5,43,359
29-Nov-2022	₹91.10	₹91.90	₹90.50	₹90.85	-0.27% [-₹0.25]	4,93,590
28-Nov-2022	₹90.05	₹93.25	₹90.00	₹91.10	1.17% [₹1.05]	21,11,237
25-Nov-2022	₹91.60	₹91.60	₹89.80	₹90.05	-1.32% [-₹1.20]	6,07,867
24-Nov-2022	₹91.40	₹91.90	₹90.60	₹91.25	0.22% [₹0.20]	3,62,057
23-Nov-2022	₹89.80	₹92.20	₹89.65	₹91.05	1.85% [₹1.65]	4,58,390
22-Nov-2022	₹91.65	₹91.65	₹89.25	₹89.40	-1.97% [-₹1.80]	4,76,195
21-Nov-2022	₹92.60	₹93.45	₹90.80	₹91.20	-1.19% [-₹1.10]	6,89,448
18-Nov-2022	₹90.60	₹92.90	₹90.25	₹92.30	0.60% [₹0.55]	9,99,322
17-Nov-2022	₹92.60	₹93.00	₹90.10	₹91.75	-0.86% [-₹0.80]	12,64,582
14-Nov-2022	₹95.90	₹96.45	₹94.70	₹95.90	0.26% [₹0.25]	10,91,138
11-Nov-2022	₹97.80	₹98.45	₹94.65	₹95.65	0.26% [₹0.25]	23,87,944
10-Nov-2022	₹97.70	₹97.70	₹92.15	₹95.40	7.37% [₹6.55]	1,14,85,145
09-Nov-2022	₹88.70	₹90.75	₹87.75	₹88.85	0.57% [₹0.50]	9,15,377
07-Nov-2022	₹88.80	₹89.35	₹87.20	₹88.35	-0.51% [-₹0.45]	9,06,416
04-Nov-2022	₹87.45	₹89.40	₹87.20	₹88.80	1.95% [₹1.70]	10,56,780
03-Nov-2022	₹86.00	₹88.00	₹85.75	₹87.10	0.64% [₹0.55]	4,50,117
31-Oct-2022	₹85.00	₹86.25	₹84.30	₹86.00	1.47% [₹1.25]	4,96,612
27-Oct-2022	₹83.20	₹84.30	₹83.10	₹83.85	0.78% [₹0.65]	5,30,259
25-Oct-2022	₹83.30	₹84.25	₹82.10	₹83.20	0.06% [₹0.05]	6,63,613
24-Oct-2022	₹83.00	₹83.60	₹82.35	₹83.15	0.42% [₹0.35]	1,36,668
20-Oct-2022	₹85.90	₹87.45	₹81.10	₹81.70	-5.33% [-₹4.60]	23,69,179
19-Oct-2022	₹87.75	₹87.75	₹86.00	₹86.30	-1.15% [-₹1.00]	4,22,009
18-Oct-2022	₹85.65	₹88.40	₹85.30	₹87.30	2.46% [₹2.10]	6,44,990
17-Oct-2022	₹85.35	₹86.00	₹84.80	₹85.20	-0.53% [-₹0.45]	3,06,702
14-Oct-2022	₹86.40	₹87.40	₹85.25	₹85.65	0.29% [₹0.25]	4,33,406
13-Oct-2022	₹86.75	₹87.10	₹84.70	₹85.40	-1.10% [-₹0.95]	6,16,906
12-Oct-2022	₹88.05	₹88.90	₹86.05	₹86.35	-0.29% [-₹0.25]	11,10,119
11-Oct-2022	₹89.00	₹89.40	₹86.20	₹86.60	-2.70% [-₹2.40]	6,13,006
10-Oct-2022	₹89.00	₹90.65	₹88.15	₹89.00	-1.11% [-₹1.00]	4,86,433
07-Oct-2022	₹90.20	₹91.40	₹89.55	₹90.00	-0.22% [-₹0.20]	8,21,176
06-Oct-2022	₹89.45	₹90.45	₹88.10	₹90.20	1.92% [₹1.70]	7,30,248
04-Oct-2022	₹87.50	₹89.10	₹87.30	₹88.50	2.02% [₹1.75]	8,00,719
03-Oct-2022	₹87.25	₹87.75	₹86.00	₹86.75	-0.46% [-₹0.40]	7,01,880
30-Sep-2022	₹92.65	₹92.65	₹86.65	₹87.15	-5.43% [-₹5.00]	29,87,354
29-Sep-2022	₹92.45	₹92.85	₹91.25	₹92.15	0.99% [₹0.90]	8,90,367
28-Sep-2022	₹89.95	₹92.40	₹88.60	₹91.25	1.16% [₹1.05]	11,19,279
26-Sep-2022	₹87.55	₹91.90	₹85.95	₹89.00	0.06% [₹0.05]	22,37,565
23-Sep-2022	₹89.40	₹89.90	₹87.30	₹88.95	0.06% [₹0.05]	10,80,785
22-Sep-2022	₹89.15	₹93.50	₹88.45	₹88.90	-0.50% [-₹0.45]	22,70,713
21-Sep-2022	₹93.50	₹93.50	₹88.70	₹89.35	-3.82% [-₹3.55]	8,68,287
20-Sep-2022	₹90.80	₹93.90	₹89.55	₹92.90	4.15% [₹3.70]	16,93,077
19-Sep-2022	₹88.20	₹90.60	₹86.60	₹89.20	1.77% [₹1.55]	16,10,716
16-Sep-2022	₹93.35	₹94.75	₹87.00	₹87.65	-6.11% [-₹5.70]	23,00,976
15-Sep-2022	₹100.00	₹101.05	₹92.80	₹93.35	-5.66% [-₹5.60]	35,99,048
14-Sep-2022	₹92.70	₹99.90	₹92.35	₹98.95	5.21% [₹4.90]	65,96,125
13-Sep-2022	₹93.45	₹96.00	₹92.00	₹94.05	1.35% [₹1.25]	18,46,730
12-Sep-2022	₹90.65	₹96.40	₹90.55	₹92.80	3.23% [₹2.90]	62,60,812
09-Sep-2022	₹87.40	₹91.40	₹86.75	₹89.90	3.69% [₹3.20]	33,11,286
08-Sep-2022	₹86.70	₹87.40	₹86.00	₹86.70	0.93% [₹0.80]	4,27,498
07-Sep-2022	₹84.90	₹87.50	₹84.75	₹85.90	1.18% [₹1.00]	3,78,492
06-Sep-2022	₹87.45	₹87.60	₹84.70	₹84.90	-2.25% [-₹1.95]	5,35,795
05-Sep-2022	₹87.50	₹87.95	₹86.50	₹86.85	-0.06% [-₹0.05]	3,05,627
02-Sep-2022	₹86.45	₹87.15	₹85.50	₹86.90	0.52% [₹0.45]	3,43,001
01-Sep-2022	₹86.00	₹87.20	₹86.00	₹86.45	-0.63% [-₹0.55]	2,47,134
30-Aug-2022	₹86.80	₹88.45	₹85.75	₹87.00	1.22% [₹1.05]	12,65,923
29-Aug-2022	₹85.00	₹86.35	₹84.35	₹85.95	0.06% [₹0.05]	3,25,799
26-Aug-2022	₹86.60	₹88.50	₹85.50	₹85.90	-0.35% [-₹0.30]	8,78,882
25-Aug-2022	₹86.55	₹87.95	₹86.05	₹86.20	0.12% [₹0.10]	3,48,706
24-Aug-2022	₹86.60	₹87.40	₹85.55	₹86.10	-0.69% [-₹0.60]	2,86,878
23-Aug-2022	₹87.00	₹88.40	₹86.05	₹86.70	-1.08% [-₹0.95]	3,19,924
22-Aug-2022	₹84.70	₹88.65	₹83.35	₹87.65	3.24% [₹2.75]	16,17,603
19-Aug-2022	₹86.35	₹87.50	₹84.55	₹84.90	-1.22% [-₹1.05]	8,07,985
18-Aug-2022	₹85.00	₹86.75	₹84.60	₹85.95	0.94% [₹0.80]	5,59,163
17-Aug-2022	₹84.00	₹85.60	₹83.70	₹85.15	1.79% [₹1.50]	7,00,016
16-Aug-2022	₹84.90	₹84.90	₹82.55	₹83.65	1.21% [₹1.00]	3,42,096
12-Aug-2022	₹81.45	₹83.50	₹81.10	₹82.65	2.04% [₹1.65]	5,51,797
11-Aug-2022	₹82.45	₹82.50	₹80.55	₹81.00	-0.86% [-₹0.70]	4,39,586
10-Aug-2022	₹83.75	₹83.75	₹81.25	₹81.70	-1.51% [-₹1.25]	4,33,361
05-Aug-2022	₹80.95	₹82.25	₹80.55	₹81.90	1.17% [₹0.95]	7,81,083
04-Aug-2022	₹80.80	₹83.20	₹80.55	₹80.95	0.00% [₹0.00]	10,70,077
03-Aug-2022	₹81.35	₹83.80	₹80.60	₹80.95	0.50% [₹0.40]	24,44,456
02-Aug-2022	₹80.15	₹82.20	₹79.70	₹80.55	1.45% [₹1.15]	7,07,871
01-Aug-2022	₹78.70	₹80.10	₹78.25	₹79.40	1.73% [₹1.35]	4,37,039
29-Jul-2022	₹78.20	₹79.00	₹77.60	₹78.05	0.00% [₹0.00]	4,24,413
28-Jul-2022	₹79.00	₹79.35	₹77.65	₹78.05	-0.76% [-₹0.60]	2,35,771
27-Jul-2022	₹78.00	₹79.45	₹77.50	₹78.65	0.32% [₹0.25]	2,71,614
26-Jul-2022	₹80.00	₹80.00	₹78.10	₹78.40	-3.69% [-₹3.00]	2,89,905
25-Jul-2022	₹82.80	₹83.00	₹80.30	₹81.40	-1.15% [-₹0.95]	2,88,193
22-Jul-2022	₹82.60	₹82.70	₹81.95	₹82.35	0.67% [₹0.55]	10,06,038
21-Jul-2022	₹81.80	₹83.00	₹81.30	₹81.80	0.49% [₹0.40]	4,01,286
20-Jul-2022	₹81.90	₹81.95	₹81.30	₹81.40	0.25% [₹0.20]	2,81,539
19-Jul-2022	₹80.25	₹81.65	₹80.20	₹81.20	1.25% [₹1.00]	4,75,422
18-Jul-2022	₹79.80	₹80.95	₹78.90	₹80.20	1.52% [₹1.20]	3,49,741
15-Jul-2022	₹79.85	₹80.00	₹78.25	₹79.00	-1.06% [-₹0.85]	1,05,947
14-Jul-2022	₹79.15	₹80.60	₹78.35	₹79.85	0.95% [₹0.75]	4,21,441
13-Jul-2022	₹78.60	₹80.45	₹78.15	₹79.10	1.35% [₹1.05]	3,27,500
12-Jul-2022	₹78.50	₹79.20	₹77.60	₹78.05	-0.95% [-₹0.75]	2,27,360
11-Jul-2022	₹79.85	₹79.85	₹77.50	₹78.80	-0.94% [-₹0.75]	3,05,276
08-Jul-2022	₹80.00	₹80.85	₹78.65	₹79.55	-0.31% [-₹0.25]	4,23,669
07-Jul-2022	₹76.75	₹82.45	₹76.20	₹79.80	4.31% [₹3.30]	13,48,809
06-Jul-2022	₹74.90	₹77.00	₹74.70	₹76.50	2.07% [₹1.55]	1,69,883
05-Jul-2022	₹77.30	₹77.75	₹73.10	₹74.95	-1.64% [-₹1.25]	2,46,164
04-Jul-2022	₹78.45	₹79.00	₹76.00	₹76.20	-1.74% [-₹1.35]	1,82,492
01-Jul-2022	₹75.95	₹78.50	₹74.50	₹77.55	0.58% [₹0.45]	6,79,600
30-Jun-2022	₹72.95	₹79.00	₹72.75	₹77.10	6.34% [₹4.60]	50,90,020
29-Jun-2022	₹72.70	₹72.95	₹72.05	₹72.50	-0.96% [-₹0.70]	8,22,066
28-Jun-2022	₹73.00	₹74.40	₹72.50	₹73.20	-1.08% [-₹0.80]	1,95,224
27-Jun-2022	₹74.00	₹74.45	₹73.10	₹74.00	2.07% [₹1.50]	2,94,599
24-Jun-2022	₹71.30	₹72.75	₹70.85	₹72.50	2.18% [₹1.55]	6,10,284
22-Jun-2022	₹74.90	₹74.90	₹71.25	₹71.70	-3.63% [-₹2.70]	17,82,519
21-Jun-2022	₹75.40	₹75.65	₹74.00	₹74.40	-0.67% [-₹0.50]	3,65,417
20-Jun-2022	₹77.50	₹77.85	₹73.05	₹74.90	-2.60% [-₹2.00]	31,10,417
17-Jun-2022	₹75.10	₹78.80	₹75.10	₹76.90	0.00% [₹0.00]	10,99,482
16-Jun-2022	₹76.40	₹77.45	₹76.10	₹76.90	1.79% [₹1.35]	7,38,438
15-Jun-2022	₹76.90	₹76.90	₹75.30	₹75.55	-1.56% [-₹1.20]	4,66,009
14-Jun-2022	₹76.15	₹80.00	₹76.00	₹76.75	0.46% [₹0.35]	3,05,485
13-Jun-2022	₹76.60	₹77.30	₹76.05	₹76.40	-1.93% [-₹1.50]	2,67,887
10-Jun-2022	₹77.40	₹78.90	₹77.15	₹77.90	0.00% [₹0.00]	4,06,701
09-Jun-2022	₹78.70	₹78.70	₹77.70	₹77.90	-0.89% [-₹0.70]	4,09,774
08-Jun-2022	₹79.30	₹79.30	₹78.00	₹78.60	-0.13% [-₹0.10]	3,55,556
07-Jun-2022	₹78.60	₹79.20	₹78.40	₹78.70	-0.38% [-₹0.30]	2,63,921
06-Jun-2022	₹79.95	₹80.05	₹78.75	₹79.00	-0.82% [-₹0.65]	3,27,038
03-Jun-2022	₹80.95	₹81.40	₹79.50	₹79.65	-0.93% [-₹0.75]	4,91,368
02-Jun-2022	₹80.55	₹81.90	₹79.90	₹80.40	0.56% [₹0.45]	8,54,122
01-Jun-2022	₹80.90	₹80.90	₹79.55	₹79.95	-0.44% [-₹0.35]	3,30,421
31-May-2022	₹81.95	₹81.95	₹79.95	₹80.30	-0.93% [-₹0.75]	5,62,140
30-May-2022	₹81.75	₹82.05	₹80.85	₹81.05	1.06% [₹0.85]	3,18,605
27-May-2022	₹80.75	₹81.70	₹79.65	₹80.20	0.50% [₹0.40]	4,17,172
26-May-2022	₹80.40	₹80.75	₹78.00	₹79.80	0.63% [₹0.50]	10,35,998
25-May-2022	₹82.95	₹82.95	₹79.05	₹79.30	-3.00% [-₹2.45]	4,58,227
24-May-2022	₹84.00	₹84.65	₹81.25	₹81.75	-2.45% [-₹2.05]	4,65,802
23-May-2022	₹83.00	₹84.45	₹83.00	₹83.80	-0.06% [-₹0.05]	4,69,107
20-May-2022	₹86.00	₹86.80	₹82.85	₹83.85	-1.58% [-₹1.35]	8,99,637
19-May-2022	₹84.00	₹86.00	₹82.20	₹85.20	1.25% [₹1.05]	9,00,572
18-May-2022	₹84.15	₹84.95	₹83.15	₹84.15	1.32% [₹1.10]	6,90,285
17-May-2022	₹83.20	₹83.80	₹82.40	₹83.05	0.30% [₹0.25]	4,66,759
16-May-2022	₹81.25	₹83.40	₹79.50	₹82.80	3.95% [₹3.15]	8,21,353
13-May-2022	₹80.00	₹80.65	₹78.95	₹79.65	2.71% [₹2.10]	4,03,797
12-May-2022	₹79.50	₹79.50	₹75.30	₹77.55	-2.58% [-₹2.05]	10,12,873
11-May-2022	₹85.25	₹85.90	₹79.10	₹79.60	-5.74% [-₹4.85]	9,23,375
10-May-2022	₹83.70	₹86.00	₹83.70	₹84.45	-0.82% [-₹0.70]	5,43,613
09-May-2022	₹82.90	₹85.90	₹81.50	₹85.15	1.67% [₹1.40]	5,03,765
06-May-2022	₹82.80	₹84.40	₹80.35	₹83.75	0.48% [₹0.40]	8,44,469
05-May-2022	₹86.75	₹86.75	₹83.00	₹83.35	-2.29% [-₹1.95]	8,35,972
04-May-2022	₹88.20	₹88.35	₹84.50	₹85.30	-2.57% [-₹2.25]	6,01,843
02-May-2022	₹87.40	₹88.80	₹86.10	₹87.55	0.46% [₹0.40]	7,43,674
29-Apr-2022	₹88.50	₹89.30	₹86.50	₹87.15	-0.85% [-₹0.75]	6,81,196
28-Apr-2022	₹88.35	₹90.50	₹86.70	₹87.90	0.34% [₹0.30]	8,36,733
27-Apr-2022	₹89.00	₹89.85	₹87.10	₹87.60	-2.34% [-₹2.10]	11,61,477
26-Apr-2022	₹85.90	₹92.50	₹85.40	₹89.70	5.90% [₹5.00]	51,59,719
25-Apr-2022	₹82.85	₹85.45	₹82.25	₹84.70	2.36% [₹1.95]	18,36,654
22-Apr-2022	₹85.65	₹85.75	₹82.25	₹82.75	-1.84% [-₹1.55]	20,34,531
21-Apr-2022	₹86.70	₹87.50	₹83.60	₹84.30	-1.63% [-₹1.40]	13,27,301
20-Apr-2022	₹89.35	₹90.00	₹85.30	₹85.70	-3.65% [-₹3.25]	8,72,166
19-Apr-2022	₹91.45	₹91.50	₹88.00	₹88.95	-1.93% [-₹1.75]	7,39,273
18-Apr-2022	₹90.70	₹91.45	₹88.20	₹90.70	0.28% [₹0.25]	5,70,926
13-Apr-2022	₹91.95	₹91.95	₹90.00	₹90.45	-0.55% [-₹0.50]	4,50,283
12-Apr-2022	₹91.50	₹93.40	₹90.50	₹90.95	-1.03% [-₹0.95]	8,56,186
11-Apr-2022	₹92.90	₹93.50	₹91.05	₹91.90	-0.05% [-₹0.05]	8,12,073
08-Apr-2022	₹92.75	₹94.50	₹91.75	₹91.95	0.11% [₹0.10]	11,41,362
07-Apr-2022	₹93.30	₹94.80	₹90.75	₹91.85	-0.65% [-₹0.60]	20,56,682
06-Apr-2022	₹90.50	₹94.65	₹89.35	₹92.45	1.20% [₹1.10]	31,50,475
05-Apr-2022	₹82.35	₹95.85	₹82.00	₹91.35	11.95% [₹9.75]	96,77,207
04-Apr-2022	₹79.65	₹82.40	₹78.60	₹81.60	3.82% [₹3.00]	17,94,591
01-Apr-2022	₹76.50	₹79.50	₹76.50	₹78.60	2.88% [₹2.20]	7,16,819
31-Mar-2022	₹77.90	₹80.65	₹76.05	₹76.40	-0.84% [-₹0.65]	19,97,074
30-Mar-2022	₹78.00	₹79.35	₹76.55	₹77.05	-1.09% [-₹0.85]	7,29,228
29-Mar-2022	₹79.55	₹80.25	₹77.35	₹77.90	-2.01% [-₹1.60]	10,69,693
28-Mar-2022	₹80.50	₹80.50	₹79.10	₹79.50	-1.36% [-₹1.10]	8,86,467
25-Mar-2022	₹82.10	₹82.30	₹80.20	₹80.60	-1.41% [-₹1.15]	5,28,728
24-Mar-2022	₹81.75	₹83.00	₹81.50	₹81.75	-0.18% [-₹0.15]	4,15,132
23-Mar-2022	₹82.55	₹83.50	₹81.50	₹81.90	-0.24% [-₹0.20]	2,87,011
22-Mar-2022	₹83.45	₹83.65	₹81.60	₹82.10	-1.44% [-₹1.20]	2,82,923
21-Mar-2022	₹84.50	₹84.50	₹82.85	₹83.30	-0.06% [-₹0.05]	3,32,417
17-Mar-2022	₹82.40	₹83.95	₹81.50	₹83.35	2.08% [₹1.70]	5,10,023
16-Mar-2022	₹81.00	₹82.15	₹80.65	₹81.65	1.11% [₹0.90]	3,37,988
15-Mar-2022	₹82.60	₹83.00	₹80.05	₹80.75	-1.82% [-₹1.50]	3,54,676
14-Mar-2022	₹84.00	₹84.35	₹81.85	₹82.25	-2.08% [-₹1.75]	4,92,390
11-Mar-2022	₹84.00	₹84.80	₹83.00	₹84.00	-0.12% [-₹0.10]	5,95,522
10-Mar-2022	₹84.00	₹84.70	₹83.30	₹84.10	1.57% [₹1.30]	4,07,722
09-Mar-2022	₹83.65	₹83.65	₹81.45	₹82.80	0.06% [₹0.05]	8,19,602
08-Mar-2022	₹81.60	₹84.90	₹80.20	₹82.75	1.53% [₹1.25]	5,15,252
04-Mar-2022	₹82.75	₹83.45	₹80.55	₹80.70	-2.12% [-₹1.75]	4,28,285
03-Mar-2022	₹83.50	₹86.60	₹82.30	₹82.45	-0.90% [-₹0.75]	5,35,244
02-Mar-2022	₹84.90	₹85.00	₹82.45	₹83.20	-0.95% [-₹0.80]	18,29,989
28-Feb-2022	₹81.05	₹85.70	₹80.00	₹84.00	2.44% [₹2.00]	2,46,637
25-Feb-2022	₹81.50	₹84.20	₹80.90	₹82.00	1.36% [₹1.10]	3,99,913
24-Feb-2022	₹83.00	₹83.35	₹80.05	₹80.90	-5.05% [-₹4.30]	4,55,842
23-Feb-2022	₹87.30	₹87.55	₹85.00	₹85.20	-0.81% [-₹0.70]	23,87,956
22-Feb-2022	₹88.60	₹90.95	₹85.25	₹85.90	-4.40% [-₹3.95]	8,09,523
21-Feb-2022	₹92.05	₹93.25	₹89.00	₹89.85	-3.75% [-₹3.50]	2,08,823
18-Feb-2022	₹91.20	₹94.50	₹91.00	₹93.35	2.36% [₹2.15]	3,31,536
17-Feb-2022	₹91.30	₹92.30	₹91.00	₹91.20	-0.05% [-₹0.05]	1,15,059
16-Feb-2022	₹93.50	₹93.75	₹89.30	₹91.25	-0.98% [-₹0.90]	13,91,062
15-Feb-2022	₹91.60	₹92.60	₹90.10	₹92.15	1.15% [₹1.05]	1,88,863
14-Feb-2022	₹92.00	₹92.80	₹90.05	₹91.10	-2.46% [-₹2.30]	4,90,094
11-Feb-2022	₹94.55	₹94.70	₹92.75	₹93.40	-2.20% [-₹2.10]	2,66,899
10-Feb-2022	₹95.65	₹97.40	₹95.05	₹95.50	0.05% [₹0.05]	8,68,905
09-Feb-2022	₹95.25	₹96.40	₹95.05	₹95.45	0.58% [₹0.55]	1,24,853
08-Feb-2022	₹97.00	₹97.00	₹94.65	₹94.90	-1.66% [-₹1.60]	21,24,752
07-Feb-2022	₹97.20	₹97.70	₹95.15	₹96.50	-0.72% [-₹0.70]	2,22,955
04-Feb-2022	₹99.00	₹99.60	₹97.00	₹97.20	-1.17% [-₹1.15]	2,33,555
03-Feb-2022	₹98.25	₹99.50	₹97.30	₹98.35	0.61% [₹0.60]	21,20,925
02-Feb-2022	₹98.00	₹98.95	₹97.55	₹97.75	0.15% [₹0.15]	1,40,869
01-Feb-2022	₹98.45	₹99.50	₹97.15	₹97.60	0.05% [₹0.05]	2,55,973
31-Jan-2022	₹100.55	₹101.00	₹97.00	₹97.55	-1.12% [-₹1.10]	3,10,950
28-Jan-2022	₹95.40	₹102.30	₹94.95	₹98.65	5.62% [₹5.25]	29,97,813
27-Jan-2022	₹92.95	₹95.70	₹92.25	₹93.40	0.43% [₹0.40]	6,83,454
25-Jan-2022	₹92.10	₹93.75	₹91.10	₹93.00	0.49% [₹0.45]	21,86,565
24-Jan-2022	₹93.50	₹94.50	₹90.50	₹92.55	-1.49% [-₹1.40]	6,62,479
21-Jan-2022	₹94.95	₹95.75	₹93.30	₹93.95	-1.16% [-₹1.10]	3,93,735
20-Jan-2022	₹95.10	₹95.65	₹94.45	₹95.05	0.16% [₹0.15]	3,72,429
19-Jan-2022	₹97.65	₹98.20	₹94.30	₹94.90	-3.16% [-₹3.10]	7,96,697
18-Jan-2022	₹100.25	₹100.45	₹97.55	₹98.00	-1.75% [-₹1.75]	2,84,508
17-Jan-2022	₹99.40	₹101.00	₹99.20	₹99.75	0.55% [₹0.55]	3,06,543
14-Jan-2022	₹101.40	₹101.40	₹98.95	₹99.20	-1.49% [-₹1.50]	3,59,064
13-Jan-2022	₹98.70	₹101.20	₹98.70	₹100.70	2.55% [₹2.50]	9,86,044
12-Jan-2022	₹98.40	₹99.50	₹97.80	₹98.20	0.26% [₹0.25]	4,88,805
11-Jan-2022	₹98.40	₹98.75	₹97.65	₹97.95	-0.05% [-₹0.05]	7,46,354
10-Jan-2022	₹98.20	₹98.90	₹97.75	₹98.00	-0.05% [-₹0.05]	5,60,870
07-Jan-2022	₹98.00	₹98.65	₹97.60	₹98.05	-0.15% [-₹0.15]	5,25,265
06-Jan-2022	₹98.40	₹99.90	₹97.80	₹98.20	-0.81% [-₹0.80]	2,69,533
05-Jan-2022	₹98.85	₹99.75	₹98.65	₹99.00	0.15% [₹0.15]	3,97,842
04-Jan-2022	₹99.40	₹99.45	₹98.25	₹98.85	-0.05% [-₹0.05]	3,36,528
03-Jan-2022	₹100.45	₹100.45	₹98.60	₹98.90	-0.90% [-₹0.90]	3,66,287
31-Dec-2021	₹98.05	₹99.95	₹98.05	₹99.80	1.78% [₹1.75]	3,69,788
30-Dec-2021	₹98.60	₹100.30	₹97.60	₹98.05	-0.61% [-₹0.60]	7,43,399
29-Dec-2021	₹98.80	₹99.60	₹98.00	₹98.65	-0.15% [-₹0.15]	13,26,842
28-Dec-2021	₹97.00	₹100.30	₹96.00	₹98.80	5.05% [₹4.75]	19,92,618
27-Dec-2021	₹93.50	₹94.80	₹92.50	₹94.05	0.11% [₹0.10]	5,56,245
24-Dec-2021	₹96.35	₹96.35	₹93.55	₹93.95	-1.93% [-₹1.85]	4,80,122
23-Dec-2021	₹97.40	₹97.50	₹95.10	₹95.80	0.74% [₹0.70]	2,84,528
22-Dec-2021	₹96.80	₹96.80	₹94.45	₹95.10	0.53% [₹0.50]	2,30,728
21-Dec-2021	₹96.35	₹97.85	₹94.10	₹94.60	-1.46% [-₹1.40]	2,77,461
20-Dec-2021	₹97.70	₹97.70	₹95.30	₹96.00	-1.74% [-₹1.70]	4,44,212
17-Dec-2021	₹99.50	₹99.90	₹97.20	₹97.70	-1.81% [-₹1.80]	6,01,704
16-Dec-2021	₹100.50	₹100.60	₹99.10	₹99.50	-0.40% [-₹0.40]	5,96,300
15-Dec-2021	₹99.80	₹100.45	₹98.25	₹99.90	0.40% [₹0.40]	12,62,212
14-Dec-2021	₹99.80	₹101.90	₹99.15	₹99.50	-0.85% [-₹0.85]	2,72,793
13-Dec-2021	₹103.00	₹103.50	₹99.90	₹100.35	-1.18% [-₹1.20]	5,59,344
10-Dec-2021	₹101.95	₹102.40	₹100.90	₹101.55	-0.39% [-₹0.40]	3,66,014
09-Dec-2021	₹103.25	₹103.25	₹101.60	₹101.95	-0.44% [-₹0.45]	1,42,203
08-Dec-2021	₹102.00	₹102.85	₹101.70	₹102.40	1.14% [₹1.15]	1,90,599
07-Dec-2021	₹99.40	₹102.05	₹99.05	₹101.25	2.38% [₹2.35]	2,33,856
06-Dec-2021	₹101.00	₹101.30	₹98.60	₹98.90	-1.64% [-₹1.65]	2,47,154
03-Dec-2021	₹101.50	₹102.75	₹100.20	₹100.55	0.75% [₹0.75]	3,57,300
02-Dec-2021	₹99.40	₹101.00	₹97.25	₹99.80	1.17% [₹1.15]	32,41,572
01-Dec-2021	₹102.05	₹102.25	₹97.25	₹98.65	0.15% [₹0.15]	9,13,626