GPT Infraprojects Limited [GPTINFRA]

31-Mar-2023

Open : ₹44.05

High : ₹44.75

Low : ₹43.05

Close : ₹44.05
2.09% [₹0.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	44.50	Sell
Simple Moving Average (21)	46.65	Sell
Simple Moving Average (25)	47.17	Sell
Simple Moving Average (50)	50.74	Sell
Simple Moving Average (100)	55.98	Sell
Simple Moving Average (200)	77.16	Sell

Name	Value	Action
Exponential Moving Average (9)	44.51	Sell
Exponential Moving Average (21)	46.35	Sell
Exponential Moving Average (25)	46.91	Sell
Exponential Moving Average (50)	50.59	Sell
Exponential Moving Average (100)	59.03	Sell
Exponential Moving Average (200)	68.35	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	44.98	-	-
R3	46.55	45.65	44.52	46.60	-
R2	45.65	45.00	44.36	45.67	-
R1	44.85	44.60	44.21	44.90	44.90
P	43.95	43.95	43.95	43.97	43.97
S1	43.15	43.30	43.89	43.20	43.20
S2	42.25	42.90	43.74	45.67	-
S3	41.45	42.25	43.58	41.50	-
S4	-	-	43.11	-	-

Chart Patterns

Doji. :
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	₹44.05	₹44.75	₹43.05	₹44.05	2.09% [₹0.90]	24,143
29-Mar-2023	₹43.15	₹45.00	₹42.90	₹43.15	0.94% [₹0.40]	43,244
28-Mar-2023	₹43.45	₹44.00	₹42.60	₹42.75	-1.50% [-₹0.65]	13,630
27-Mar-2023	₹46.00	₹46.00	₹43.20	₹43.40	-4.72% [-₹2.15]	29,603
24-Mar-2023	₹45.95	₹46.00	₹45.50	₹45.55	-1.30% [-₹0.60]	12,531
23-Mar-2023	₹45.00	₹48.70	₹45.00	₹46.15	1.32% [₹0.60]	42,014
22-Mar-2023	₹45.90	₹46.00	₹45.40	₹45.55	0.89% [₹0.40]	9,711
21-Mar-2023	₹45.50	₹45.50	₹44.60	₹45.15	0.89% [₹0.40]	9,176
20-Mar-2023	₹44.50	₹45.65	₹43.80	₹44.75	-1.97% [-₹0.90]	28,579
17-Mar-2023	₹46.70	₹46.70	₹44.55	₹45.65	1.67% [₹0.75]	14,748
16-Mar-2023	₹46.10	₹47.10	₹43.80	₹44.90	-3.85% [-₹1.80]	1,42,631
15-Mar-2023	₹46.70	₹47.65	₹46.25	₹46.70	0.21% [₹0.10]	62,991
14-Mar-2023	₹48.90	₹48.90	₹46.20	₹46.60	-3.02% [-₹1.45]	40,832
13-Mar-2023	₹48.90	₹49.10	₹47.95	₹48.05	-1.64% [-₹0.80]	23,009
10-Mar-2023	₹49.00	₹49.35	₹48.20	₹48.85	0.21% [₹0.10]	10,100
09-Mar-2023	₹49.30	₹49.65	₹48.20	₹48.75	-1.12% [-₹0.55]	33,580
08-Mar-2023	₹50.75	₹50.75	₹48.85	₹49.30	-0.90% [-₹0.45]	32,476
06-Mar-2023	₹51.30	₹51.30	₹49.00	₹49.75	-0.80% [-₹0.40]	41,583
03-Mar-2023	₹49.35	₹51.30	₹48.15	₹50.15	1.62% [₹0.80]	44,729
02-Mar-2023	₹51.80	₹51.80	₹48.90	₹49.35	-3.24% [-₹1.65]	23,924
01-Mar-2023	₹51.45	₹51.95	₹50.00	₹51.00	1.09% [₹0.55]	31,014
28-Feb-2023	₹48.55	₹52.00	₹48.50	₹50.45	2.75% [₹1.35]	28,938
27-Feb-2023	₹50.50	₹50.50	₹47.70	₹49.10	-2.09% [-₹1.05]	42,918
24-Feb-2023	₹49.25	₹51.50	₹49.25	₹50.15	0.40% [₹0.20]	35,930
23-Feb-2023	₹50.00	₹51.15	₹48.80	₹49.95	0.30% [₹0.15]	17,735
22-Feb-2023	₹52.50	₹52.50	₹49.60	₹49.80	-3.39% [-₹1.75]	26,641
21-Feb-2023	₹51.65	₹52.35	₹51.50	₹51.55	-0.39% [-₹0.20]	11,044
20-Feb-2023	₹53.50	₹53.50	₹51.65	₹51.75	-1.24% [-₹0.65]	8,325
17-Feb-2023	₹52.25	₹53.00	₹51.90	₹52.40	0.29% [₹0.15]	17,957
16-Feb-2023	₹52.10	₹53.00	₹51.40	₹52.25	-0.10% [-₹0.05]	22,005
15-Feb-2023	₹52.90	₹53.50	₹52.05	₹52.30	1.16% [₹0.60]	20,680
14-Feb-2023	₹53.95	₹53.95	₹51.15	₹51.70	-2.18% [-₹1.15]	30,436
13-Feb-2023	₹55.40	₹55.40	₹52.50	₹52.85	-2.58% [-₹1.40]	14,932
10-Feb-2023	₹55.80	₹55.80	₹53.55	₹54.25	-2.16% [-₹1.20]	23,701
09-Feb-2023	₹55.20	₹55.75	₹55.00	₹55.45	1.19% [₹0.65]	23,001
08-Feb-2023	₹53.90	₹55.20	₹53.55	₹54.80	1.67% [₹0.90]	31,929
07-Feb-2023	₹55.55	₹55.90	₹53.50	₹53.90	-1.10% [-₹0.60]	22,942
06-Feb-2023	₹53.60	₹54.90	₹52.00	₹54.50	2.73% [₹1.45]	57,866
03-Feb-2023	₹55.45	₹55.45	₹52.50	₹53.05	-2.93% [-₹1.60]	32,804
02-Feb-2023	₹55.50	₹55.55	₹53.20	₹54.65	-1.44% [-₹0.80]	61,273
01-Feb-2023	₹57.70	₹58.50	₹54.60	₹55.45	-1.68% [-₹0.95]	89,600
31-Jan-2023	₹54.40	₹58.50	₹53.90	₹56.40	4.16% [₹2.25]	1,90,646
30-Jan-2023	₹55.40	₹55.95	₹53.60	₹54.15	-1.63% [-₹0.90]	45,784
27-Jan-2023	₹56.80	₹57.80	₹53.70	₹55.05	-1.78% [-₹1.00]	70,624
25-Jan-2023	₹58.40	₹60.10	₹54.60	₹56.05	-3.53% [-₹2.05]	96,643
24-Jan-2023	₹60.90	₹61.20	₹57.60	₹58.10	-1.94% [-₹1.15]	1,48,071
23-Jan-2023	₹59.85	₹61.05	₹58.70	₹59.25	2.33% [₹1.35]	3,33,397
20-Jan-2023	₹55.00	₹59.15	₹53.10	₹57.90	5.66% [₹3.10]	4,02,544
19-Jan-2023	₹55.30	₹55.55	₹54.30	₹54.80	-0.99% [-₹0.55]	21,996
18-Jan-2023	₹56.30	₹56.70	₹54.15	₹55.35	-0.72% [-₹0.40]	46,141
17-Jan-2023	₹57.50	₹57.50	₹54.95	₹55.75	0.54% [₹0.30]	63,074
16-Jan-2023	₹53.00	₹57.70	₹53.00	₹55.45	4.62% [₹2.45]	2,88,539
13-Jan-2023	₹53.10	₹53.40	₹51.85	₹53.00	1.15% [₹0.60]	18,457
12-Jan-2023	₹53.45	₹53.45	₹52.10	₹52.40	-1.32% [-₹0.70]	10,320
11-Jan-2023	₹53.65	₹55.00	₹52.60	₹53.10	-0.56% [-₹0.30]	16,663
10-Jan-2023	₹53.55	₹54.60	₹52.70	₹53.40	-2.11% [-₹1.15]	22,728
09-Jan-2023	₹52.10	₹56.00	₹51.90	₹54.55	5.51% [₹2.85]	68,087
06-Jan-2023	₹51.50	₹52.60	₹51.10	₹51.70	0.58% [₹0.30]	12,860
05-Jan-2023	₹53.20	₹53.50	₹50.90	₹51.40	-2.19% [-₹1.15]	30,775
04-Jan-2023	₹55.40	₹55.50	₹52.00	₹52.55	-4.11% [-₹2.25]	36,360
03-Jan-2023	₹53.90	₹58.00	₹53.50	₹54.80	1.39% [₹0.75]	1,00,760
02-Jan-2023	₹54.00	₹54.60	₹53.00	₹54.05	-0.73% [-₹0.40]	22,456
30-Dec-2022	₹53.50	₹55.60	₹52.90	₹54.45	1.11% [₹0.60]	41,114
29-Dec-2022	₹54.90	₹55.55	₹53.50	₹53.85	-1.91% [-₹1.05]	20,211
28-Dec-2022	₹54.00	₹55.20	₹52.10	₹54.90	2.71% [₹1.45]	39,444
27-Dec-2022	₹56.00	₹57.90	₹52.85	₹53.45	0.38% [₹0.20]	1,77,184
26-Dec-2022	₹44.90	₹53.25	₹44.55	₹53.25	19.93% [₹8.85]	1,47,616
23-Dec-2022	₹48.05	₹49.35	₹42.55	₹44.40	-10.57% [-₹5.25]	66,487
22-Dec-2022	₹52.50	₹52.50	₹49.15	₹49.65	-4.89% [-₹2.55]	44,163
21-Dec-2022	₹54.90	₹54.90	₹52.00	₹52.20	-4.04% [-₹2.20]	25,928
20-Dec-2022	₹55.05	₹55.65	₹54.20	₹54.40	-1.72% [-₹0.95]	14,429
19-Dec-2022	₹55.55	₹57.00	₹55.00	₹55.35	-1.69% [-₹0.95]	14,919
16-Dec-2022	₹55.95	₹57.00	₹54.70	₹56.30	0.99% [₹0.55]	37,000
15-Dec-2022	₹54.30	₹56.85	₹54.15	₹55.75	2.86% [₹1.55]	90,814
14-Dec-2022	₹53.00	₹54.90	₹52.95	₹54.20	1.31% [₹0.70]	28,675
13-Dec-2022	₹53.00	₹53.95	₹52.70	₹53.50	1.52% [₹0.80]	34,457
12-Dec-2022	₹52.00	₹53.90	₹51.05	₹52.70	-0.47% [-₹0.25]	1,25,773
09-Dec-2022	₹55.55	₹55.55	₹51.30	₹52.95	-3.99% [-₹2.20]	59,735
08-Dec-2022	₹55.15	₹55.95	₹54.45	₹55.15	-0.09% [-₹0.05]	44,003
07-Dec-2022	₹56.60	₹56.60	₹54.90	₹55.20	-1.60% [-₹0.90]	48,344
06-Dec-2022	₹58.90	₹58.90	₹54.05	₹56.10	-2.94% [-₹1.70]	1,84,353
05-Dec-2022	₹59.05	₹59.35	₹56.95	₹57.80	-1.11% [-₹0.65]	54,722
02-Dec-2022	₹60.65	₹60.65	₹57.35	₹58.45	-2.34% [-₹1.40]	1,76,824
01-Dec-2022	₹59.00	₹60.30	₹58.50	₹59.85	2.13% [₹1.25]	64,982
30-Nov-2022	₹59.20	₹59.70	₹58.50	₹58.60	-0.93% [-₹0.55]	44,781
29-Nov-2022	₹59.25	₹59.95	₹58.35	₹59.15	-0.17% [-₹0.10]	36,681
28-Nov-2022	₹60.05	₹60.95	₹59.00	₹59.25	-1.25% [-₹0.75]	54,709
25-Nov-2022	₹59.75	₹62.00	₹59.00	₹60.00	1.87% [₹1.10]	60,256
24-Nov-2022	₹58.00	₹65.80	₹56.80	₹58.90	2.26% [₹1.30]	2,57,532
23-Nov-2022	₹58.00	₹58.25	₹55.75	₹57.60	-0.17% [-₹0.10]	63,663
22-Nov-2022	₹60.00	₹60.00	₹56.20	₹57.70	-4.31% [-₹2.60]	90,154
21-Nov-2022	₹62.60	₹62.95	₹60.00	₹60.30	-3.21% [-₹2.00]	29,642
18-Nov-2022	₹62.15	₹63.80	₹61.10	₹62.30	1.14% [₹0.70]	40,621
17-Nov-2022	₹62.00	₹62.00	₹60.75	₹61.60	-0.65% [-₹0.40]	24,826
14-Nov-2022	₹64.10	₹65.00	₹60.45	₹62.20	-4.67% [-₹3.05]	72,005
11-Nov-2022	₹66.95	₹68.00	₹63.10	₹65.25	-44.25% [-₹51.80]	2,38,153
10-Nov-2022	₹123.80	₹123.80	₹114.30	₹117.05	-5.30% [-₹6.55]	1,33,127
09-Nov-2022	₹136.90	₹136.90	₹116.90	₹123.60	-7.38% [-₹9.85]	2,65,132
07-Nov-2022	₹131.90	₹137.50	₹129.15	₹133.45	4.18% [₹5.35]	3,07,565
04-Nov-2022	₹129.95	₹130.00	₹124.80	₹128.10	0.39% [₹0.50]	56,815
03-Nov-2022	₹129.00	₹130.00	₹126.70	₹127.60	-1.69% [-₹2.20]	31,982
31-Oct-2022	₹124.50	₹126.50	₹122.70	₹123.30	-1.36% [-₹1.70]	20,281
27-Oct-2022	₹123.10	₹125.35	₹123.00	₹124.30	1.30% [₹1.60]	20,495
25-Oct-2022	₹123.80	₹124.95	₹121.10	₹122.70	-0.89% [-₹1.10]	45,667
24-Oct-2022	₹126.85	₹126.95	₹122.30	₹123.80	-0.68% [-₹0.85]	22,839
20-Oct-2022	₹124.00	₹126.80	₹123.10	₹125.20	0.64% [₹0.80]	27,592
19-Oct-2022	₹123.10	₹128.00	₹122.00	₹124.40	0.53% [₹0.65]	35,482
18-Oct-2022	₹128.30	₹128.30	₹122.00	₹123.75	-1.36% [-₹1.70]	61,879
17-Oct-2022	₹126.20	₹127.85	₹124.00	₹125.45	-1.03% [-₹1.30]	27,023
14-Oct-2022	₹126.90	₹131.00	₹126.10	₹126.75	0.44% [₹0.55]	53,135
13-Oct-2022	₹126.90	₹126.90	₹123.50	₹126.20	-0.63% [-₹0.80]	35,322
12-Oct-2022	₹130.70	₹130.95	₹125.55	₹127.00	-2.31% [-₹3.00]	50,806
11-Oct-2022	₹123.95	₹138.60	₹123.25	₹130.00	4.54% [₹5.65]	1,60,991
10-Oct-2022	₹127.95	₹127.95	₹121.95	₹124.35	-3.57% [-₹4.60]	62,155
07-Oct-2022	₹132.40	₹132.40	₹128.00	₹128.95	-2.13% [-₹2.80]	80,757
06-Oct-2022	₹135.00	₹136.95	₹130.65	₹131.75	-1.68% [-₹2.25]	95,545
04-Oct-2022	₹134.00	₹138.75	₹131.00	₹134.00	3.63% [₹4.70]	1,99,231
03-Oct-2022	₹138.85	₹138.85	₹126.50	₹129.30	-7.48% [-₹10.45]	2,62,003
30-Sep-2022	₹118.65	₹140.85	₹117.80	₹139.75	19.04% [₹22.35]	8,19,975
29-Sep-2022	₹113.70	₹121.00	₹112.10	₹117.40	4.40% [₹4.95]	1,20,284
28-Sep-2022	₹114.20	₹116.90	₹111.80	₹112.45	-2.30% [-₹2.65]	89,032
26-Sep-2022	₹125.90	₹127.95	₹116.55	₹117.10	-6.06% [-₹7.55]	97,859
23-Sep-2022	₹129.40	₹129.40	₹122.50	₹124.65	-1.03% [-₹1.30]	1,59,142
22-Sep-2022	₹126.40	₹129.45	₹124.05	₹125.95	1.70% [₹2.10]	3,16,455
21-Sep-2022	₹129.45	₹131.90	₹122.05	₹123.85	1.68% [₹2.05]	3,80,261
20-Sep-2022	₹119.40	₹125.00	₹115.00	₹121.80	4.68% [₹5.45]	1,24,952
19-Sep-2022	₹113.60	₹124.45	₹105.95	₹116.35	5.06% [₹5.60]	2,48,586
16-Sep-2022	₹117.50	₹119.95	₹108.40	₹110.75	-4.77% [-₹5.55]	1,01,198
15-Sep-2022	₹122.20	₹123.50	₹115.25	₹116.30	-4.75% [-₹5.80]	2,28,886
14-Sep-2022	₹114.50	₹129.90	₹112.20	₹122.10	5.99% [₹6.90]	15,15,257
13-Sep-2022	₹97.50	₹115.20	₹96.15	₹115.20	20.00% [₹19.20]	9,82,890
12-Sep-2022	₹96.85	₹96.95	₹94.10	₹96.00	0.63% [₹0.60]	38,101
09-Sep-2022	₹96.55	₹97.50	₹94.70	₹95.40	-1.19% [-₹1.15]	10,285
08-Sep-2022	₹97.80	₹97.80	₹94.85	₹96.55	0.63% [₹0.60]	25,180
07-Sep-2022	₹93.15	₹96.95	₹93.15	₹95.95	1.32% [₹1.25]	19,057
06-Sep-2022	₹96.90	₹98.20	₹93.20	₹94.70	-1.30% [-₹1.25]	39,316
05-Sep-2022	₹95.00	₹98.00	₹95.00	₹95.95	1.21% [₹1.15]	32,062
02-Sep-2022	₹93.20	₹96.90	₹93.20	₹94.80	-0.32% [-₹0.30]	41,804
01-Sep-2022	₹91.00	₹95.50	₹91.00	₹95.10	2.59% [₹2.40]	51,539
30-Aug-2022	₹92.40	₹94.20	₹91.55	₹92.70	0.76% [₹0.70]	25,204
29-Aug-2022	₹92.00	₹92.70	₹90.05	₹92.00	-1.13% [-₹1.05]	17,175
26-Aug-2022	₹94.90	₹97.85	₹91.80	₹93.05	-0.27% [-₹0.25]	81,102
25-Aug-2022	₹93.50	₹93.95	₹91.90	₹93.30	1.74% [₹1.60]	52,460
24-Aug-2022	₹91.00	₹93.25	₹90.50	₹91.70	0.44% [₹0.40]	21,393
23-Aug-2022	₹90.20	₹92.70	₹88.45	₹91.30	1.22% [₹1.10]	20,064
22-Aug-2022	₹90.30	₹90.70	₹88.45	₹90.20	-0.11% [-₹0.10]	18,627
19-Aug-2022	₹92.85	₹93.80	₹90.00	₹90.30	-2.54% [-₹2.35]	35,278
18-Aug-2022	₹91.05	₹94.00	₹89.00	₹92.65	2.21% [₹2.00]	64,794
17-Aug-2022	₹88.50	₹94.00	₹85.90	₹90.65	4.32% [₹3.75]	1,35,221
16-Aug-2022	₹89.50	₹89.50	₹85.20	₹86.90	-0.63% [-₹0.55]	17,137
12-Aug-2022	₹85.95	₹91.90	₹84.95	₹87.45	3.00% [₹2.55]	98,363
11-Aug-2022	₹87.25	₹87.25	₹84.50	₹84.90	0.35% [₹0.30]	9,889
10-Aug-2022	₹88.85	₹88.95	₹84.20	₹84.60	-1.11% [-₹0.95]	7,397
05-Aug-2022	₹88.00	₹89.65	₹85.60	₹86.50	-1.09% [-₹0.95]	15,096
04-Aug-2022	₹88.85	₹88.85	₹84.55	₹87.45	0.46% [₹0.40]	20,302
03-Aug-2022	₹88.80	₹89.50	₹86.60	₹87.05	-2.85% [-₹2.55]	19,851
02-Aug-2022	₹91.00	₹91.50	₹88.60	₹89.60	-0.67% [-₹0.60]	16,189
01-Aug-2022	₹93.05	₹94.00	₹87.15	₹90.20	-0.72% [-₹0.65]	56,311
29-Jul-2022	₹84.25	₹94.00	₹82.85	₹90.85	6.69% [₹5.70]	1,46,735
28-Jul-2022	₹86.50	₹86.50	₹84.25	₹85.15	-0.47% [-₹0.40]	10,218
27-Jul-2022	₹84.65	₹86.90	₹84.50	₹85.55	0.35% [₹0.30]	24,527
26-Jul-2022	₹84.35	₹87.05	₹84.30	₹85.25	1.07% [₹0.90]	32,884
25-Jul-2022	₹85.40	₹85.40	₹83.00	₹84.35	-1.23% [-₹1.05]	16,181
22-Jul-2022	₹84.90	₹86.75	₹83.50	₹85.40	1.73% [₹1.45]	17,473
21-Jul-2022	₹85.95	₹86.00	₹83.50	₹83.95	-1.52% [-₹1.30]	9,075
20-Jul-2022	₹86.90	₹86.90	₹84.80	₹85.25	-0.70% [-₹0.60]	20,133
19-Jul-2022	₹87.00	₹87.55	₹85.05	₹85.85	0.53% [₹0.45]	14,872
18-Jul-2022	₹83.80	₹86.00	₹83.00	₹85.40	3.02% [₹2.50]	24,687
15-Jul-2022	₹83.00	₹83.20	₹81.25	₹82.90	1.28% [₹1.05]	7,001
14-Jul-2022	₹84.90	₹85.45	₹81.30	₹81.85	-2.96% [-₹2.50]	11,751
13-Jul-2022	₹83.80	₹84.80	₹83.10	₹84.35	2.30% [₹1.90]	26,408
12-Jul-2022	₹83.70	₹83.75	₹81.55	₹82.45	0.37% [₹0.30]	10,930
11-Jul-2022	₹83.65	₹83.65	₹81.25	₹82.15	-1.68% [-₹1.40]	15,235
08-Jul-2022	₹85.50	₹85.50	₹83.20	₹83.55	-1.07% [-₹0.90]	9,035
07-Jul-2022	₹84.95	₹86.20	₹82.70	₹84.45	2.30% [₹1.90]	31,955
06-Jul-2022	₹84.70	₹84.70	₹82.50	₹82.55	-1.08% [-₹0.90]	7,002
05-Jul-2022	₹85.55	₹85.55	₹82.60	₹83.45	0.48% [₹0.40]	19,453
04-Jul-2022	₹84.00	₹85.45	₹82.10	₹83.05	0.48% [₹0.40]	20,556
01-Jul-2022	₹78.70	₹83.80	₹78.70	₹82.65	2.04% [₹1.65]	22,246
30-Jun-2022	₹82.45	₹82.45	₹80.00	₹81.00	0.68% [₹0.55]	12,992
29-Jun-2022	₹79.00	₹82.85	₹78.50	₹80.45	0.44% [₹0.35]	13,952
28-Jun-2022	₹78.70	₹80.75	₹77.85	₹80.10	1.59% [₹1.25]	17,266
27-Jun-2022	₹83.70	₹85.30	₹77.50	₹78.85	-4.37% [-₹3.60]	75,761
24-Jun-2022	₹81.85	₹87.00	₹81.35	₹82.45	1.35% [₹1.10]	53,173
22-Jun-2022	₹78.00	₹78.00	₹73.10	₹74.05	-1.79% [-₹1.35]	14,803
21-Jun-2022	₹75.00	₹76.00	₹72.55	₹75.40	2.72% [₹2.00]	10,240
20-Jun-2022	₹76.60	₹76.60	₹71.50	₹73.40	-4.49% [-₹3.45]	55,384
17-Jun-2022	₹81.00	₹82.70	₹75.35	₹76.85	-5.88% [-₹4.80]	43,202
16-Jun-2022	₹85.10	₹89.90	₹81.00	₹81.65	-5.28% [-₹4.55]	25,050
15-Jun-2022	₹86.45	₹91.80	₹84.55	₹86.20	2.19% [₹1.85]	19,765
14-Jun-2022	₹84.00	₹86.10	₹84.00	₹84.35	0.84% [₹0.70]	12,318
13-Jun-2022	₹89.00	₹89.00	₹82.80	₹83.65	-6.17% [-₹5.50]	31,951
10-Jun-2022	₹91.00	₹92.50	₹88.35	₹89.15	-2.89% [-₹2.65]	18,646
09-Jun-2022	₹93.50	₹93.50	₹91.00	₹91.80	-0.49% [-₹0.45]	8,981
08-Jun-2022	₹95.90	₹96.15	₹92.00	₹92.25	-0.43% [-₹0.40]	31,374
07-Jun-2022	₹94.45	₹96.60	₹92.25	₹92.65	-2.73% [-₹2.60]	63,993
06-Jun-2022	₹85.30	₹100.85	₹82.90	₹95.25	13.33% [₹11.20]	3,48,347
03-Jun-2022	₹85.60	₹89.80	₹82.35	₹84.05	-1.70% [-₹1.45]	22,879
02-Jun-2022	₹86.00	₹86.90	₹85.00	₹85.50	-0.47% [-₹0.40]	9,147
01-Jun-2022	₹86.10	₹87.55	₹85.15	₹85.90	-0.12% [-₹0.10]	14,315
31-May-2022	₹88.95	₹88.95	₹85.05	₹86.00	-0.75% [-₹0.65]	14,755
30-May-2022	₹90.00	₹90.00	₹85.05	₹86.65	-1.48% [-₹1.30]	73,100
27-May-2022	₹86.10	₹91.20	₹86.10	₹87.95	1.15% [₹1.00]	30,955
26-May-2022	₹88.40	₹88.40	₹83.10	₹86.95	-1.08% [-₹0.95]	42,818
25-May-2022	₹90.00	₹90.00	₹87.10	₹87.90	-1.07% [-₹0.95]	17,448
24-May-2022	₹93.00	₹93.50	₹87.05	₹88.85	-3.48% [-₹3.20]	84,690
23-May-2022	₹93.45	₹93.45	₹90.60	₹92.05	-0.11% [-₹0.10]	18,527
20-May-2022	₹93.00	₹94.95	₹91.70	₹92.15	0.55% [₹0.50]	26,828
19-May-2022	₹93.00	₹95.70	₹90.00	₹91.65	-4.18% [-₹4.00]	24,928
18-May-2022	₹96.80	₹99.00	₹94.65	₹95.65	1.32% [₹1.25]	97,440
17-May-2022	₹96.90	₹96.90	₹90.35	₹94.40	-0.89% [-₹0.85]	60,707
16-May-2022	₹102.00	₹102.00	₹94.10	₹95.25	1.87% [₹1.75]	87,408
13-May-2022	₹94.85	₹100.00	₹89.45	₹93.50	3.03% [₹2.75]	2,05,837
12-May-2022	₹89.00	₹92.50	₹88.20	₹90.75	-0.93% [-₹0.85]	53,972
11-May-2022	₹94.00	₹97.90	₹89.15	₹91.60	-3.22% [-₹3.05]	99,369
10-May-2022	₹98.80	₹99.50	₹93.15	₹94.65	-1.51% [-₹1.45]	73,211
09-May-2022	₹93.90	₹99.80	₹91.10	₹96.10	1.85% [₹1.75]	95,128
06-May-2022	₹95.50	₹95.70	₹91.00	₹94.35	-2.53% [-₹2.45]	99,940
05-May-2022	₹94.95	₹102.00	₹91.00	₹96.80	6.32% [₹5.75]	2,71,153
04-May-2022	₹96.30	₹98.95	₹87.50	₹91.05	-5.45% [-₹5.25]	1,40,885
02-May-2022	₹94.45	₹98.85	₹92.20	₹96.30	0.57% [₹0.55]	90,067
29-Apr-2022	₹104.35	₹104.55	₹94.20	₹95.75	-7.13% [-₹7.35]	2,04,730
28-Apr-2022	₹105.25	₹111.90	₹100.25	₹103.10	-0.63% [-₹0.65]	7,44,463
27-Apr-2022	₹107.00	₹110.25	₹98.40	₹103.75	0.97% [₹1.00]	20,92,748
26-Apr-2022	₹86.85	₹102.75	₹86.00	₹102.75	19.96% [₹17.10]	17,68,459
25-Apr-2022	₹85.00	₹94.15	₹83.05	₹85.65	0.06% [₹0.05]	3,04,604
22-Apr-2022	₹86.00	₹88.00	₹84.15	₹85.60	-1.15% [-₹1.00]	34,678
21-Apr-2022	₹85.00	₹88.00	₹83.25	₹86.60	2.36% [₹2.00]	34,992
20-Apr-2022	₹86.00	₹86.90	₹82.75	₹84.60	0.00% [₹0.00]	40,968
19-Apr-2022	₹80.80	₹88.60	₹80.80	₹84.60	4.77% [₹3.85]	1,65,812
18-Apr-2022	₹82.00	₹83.50	₹78.65	₹80.75	0.37% [₹0.30]	1,02,630
13-Apr-2022	₹84.40	₹84.40	₹80.00	₹80.45	-1.77% [-₹1.45]	27,880
12-Apr-2022	₹84.70	₹84.80	₹81.50	₹81.90	-2.09% [-₹1.75]	34,383
11-Apr-2022	₹81.45	₹84.00	₹81.00	₹83.65	4.30% [₹3.45]	1,24,872
08-Apr-2022	₹80.00	₹82.00	₹79.00	₹80.20	3.15% [₹2.45]	64,370
07-Apr-2022	₹79.00	₹79.00	₹76.45	₹77.75	-2.02% [-₹1.60]	23,011
06-Apr-2022	₹77.00	₹80.00	₹76.25	₹79.35	2.78% [₹2.15]	42,346
05-Apr-2022	₹77.65	₹78.90	₹76.20	₹77.20	-0.58% [-₹0.45]	37,140
04-Apr-2022	₹78.70	₹79.05	₹76.50	₹77.65	1.64% [₹1.25]	26,997
01-Apr-2022	₹74.90	₹77.60	₹74.90	₹76.40	1.80% [₹1.35]	15,170
31-Mar-2022	₹79.70	₹79.70	₹74.75	₹75.05	-2.78% [-₹2.15]	58,060
30-Mar-2022	₹78.15	₹80.85	₹75.35	₹77.20	-0.71% [-₹0.55]	18,560
29-Mar-2022	₹80.00	₹81.45	₹77.50	₹77.75	-2.51% [-₹2.00]	20,260
28-Mar-2022	₹75.85	₹82.50	₹75.55	₹79.75	5.14% [₹3.90]	59,944
25-Mar-2022	₹79.40	₹79.40	₹74.10	₹75.85	-2.57% [-₹2.00]	63,175
24-Mar-2022	₹82.40	₹86.90	₹77.10	₹77.85	3.73% [₹2.80]	4,46,228
23-Mar-2022	₹73.45	₹76.80	₹72.55	₹75.05	2.18% [₹1.60]	61,815
22-Mar-2022	₹73.45	₹74.20	₹71.50	₹73.45	0.75% [₹0.55]	18,107
21-Mar-2022	₹73.40	₹73.65	₹72.50	₹72.90	0.62% [₹0.45]	8,581
17-Mar-2022	₹72.50	₹73.50	₹71.60	₹72.45	1.40% [₹1.00]	8,382
16-Mar-2022	₹72.50	₹72.50	₹71.00	₹71.45	-0.07% [-₹0.05]	9,798
15-Mar-2022	₹72.00	₹73.15	₹71.15	₹71.50	-0.63% [-₹0.45]	16,149
14-Mar-2022	₹72.10	₹73.95	₹71.25	₹71.95	-0.21% [-₹0.15]	9,966
11-Mar-2022	₹72.05	₹73.00	₹71.00	₹72.10	0.07% [₹0.05]	8,826
10-Mar-2022	₹74.80	₹76.20	₹71.00	₹72.05	0.00% [₹0.00]	21,028
09-Mar-2022	₹71.65	₹72.30	₹69.50	₹72.05	3.59% [₹2.50]	10,332
08-Mar-2022	₹70.95	₹70.95	₹68.00	₹69.55	2.51% [₹1.70]	13,757
04-Mar-2022	₹71.00	₹73.50	₹70.55	₹71.60	-0.76% [-₹0.55]	15,774
03-Mar-2022	₹74.70	₹74.70	₹72.00	₹72.15	1.05% [₹0.75]	6,456
02-Mar-2022	₹72.65	₹73.40	₹70.50	₹71.40	-1.72% [-₹1.25]	13,778
28-Feb-2022	₹73.00	₹76.30	₹71.55	₹72.65	-1.29% [-₹0.95]	30,347
25-Feb-2022	₹71.40	₹75.55	₹71.40	₹73.60	4.92% [₹3.45]	19,243
24-Feb-2022	₹75.00	₹75.00	₹70.10	₹70.15	-9.01% [-₹6.95]	60,091
23-Feb-2022	₹72.00	₹78.60	₹72.00	₹77.10	6.79% [₹4.90]	55,189
22-Feb-2022	₹72.55	₹74.35	₹70.95	₹72.20	-4.05% [-₹3.05]	34,599
21-Feb-2022	₹79.00	₹79.35	₹74.00	₹75.25	-4.93% [-₹3.90]	35,598
18-Feb-2022	₹81.45	₹81.45	₹79.00	₹79.15	-1.43% [-₹1.15]	10,795
17-Feb-2022	₹81.45	₹82.00	₹80.00	₹80.30	-1.35% [-₹1.10]	10,604
16-Feb-2022	₹83.80	₹83.80	₹80.05	₹81.40	0.12% [₹0.10]	58,362
15-Feb-2022	₹78.00	₹82.30	₹76.50	₹81.30	3.57% [₹2.80]	42,365
14-Feb-2022	₹86.00	₹86.45	₹76.85	₹78.50	-3.09% [-₹2.50]	1,07,265
11-Feb-2022	₹84.20	₹87.00	₹78.90	₹81.00	-3.86% [-₹3.25]	67,851
10-Feb-2022	₹83.25	₹85.40	₹83.25	₹84.25	-0.06% [-₹0.05]	19,958
09-Feb-2022	₹89.80	₹89.80	₹83.50	₹84.30	-4.15% [-₹3.65]	43,088
08-Feb-2022	₹90.00	₹90.55	₹83.50	₹87.95	0.69% [₹0.60]	80,409
07-Feb-2022	₹90.80	₹92.10	₹84.85	₹87.35	-1.85% [-₹1.65]	96,932
04-Feb-2022	₹90.95	₹91.75	₹87.10	₹89.00	-1.55% [-₹1.40]	1,31,648
03-Feb-2022	₹91.20	₹95.00	₹89.10	₹90.40	0.33% [₹0.30]	3,94,304
02-Feb-2022	₹81.55	₹92.60	₹81.25	₹90.10	10.89% [₹8.85]	4,86,751
01-Feb-2022	₹79.50	₹82.95	₹79.35	₹81.25	2.39% [₹1.90]	51,852
31-Jan-2022	₹82.55	₹82.55	₹76.35	₹79.35	0.00% [₹0.00]	35,950
28-Jan-2022	₹82.40	₹82.40	₹78.10	₹79.35	0.70% [₹0.55]	23,104
27-Jan-2022	₹77.00	₹80.00	₹75.30	₹78.80	0.45% [₹0.35]	19,430
25-Jan-2022	₹75.00	₹80.75	₹73.85	₹78.45	1.75% [₹1.35]	33,527
24-Jan-2022	₹78.00	₹78.75	₹75.00	₹77.10	-2.03% [-₹1.60]	39,041
21-Jan-2022	₹80.00	₹82.70	₹78.50	₹78.70	-2.72% [-₹2.20]	47,738
20-Jan-2022	₹78.95	₹86.70	₹78.45	₹80.90	2.15% [₹1.70]	2,04,413
19-Jan-2022	₹80.05	₹80.95	₹77.55	₹79.20	-2.16% [-₹1.75]	20,862
18-Jan-2022	₹84.45	₹84.45	₹80.35	₹80.95	-0.61% [-₹0.50]	26,655
17-Jan-2022	₹81.15	₹82.80	₹80.50	₹81.45	-0.06% [-₹0.05]	17,637
14-Jan-2022	₹82.00	₹82.70	₹80.60	₹81.50	-0.43% [-₹0.35]	18,932
13-Jan-2022	₹83.90	₹83.90	₹81.05	₹81.85	0.49% [₹0.40]	23,150
12-Jan-2022	₹83.00	₹83.05	₹81.00	₹81.45	-1.33% [-₹1.10]	24,773
11-Jan-2022	₹82.75	₹83.50	₹81.30	₹82.55	-0.30% [-₹0.25]	16,074
10-Jan-2022	₹82.90	₹84.45	₹82.55	₹82.80	-0.12% [-₹0.10]	14,949
07-Jan-2022	₹84.45	₹84.50	₹82.20	₹82.90	-0.66% [-₹0.55]	19,036
06-Jan-2022	₹84.80	₹84.80	₹82.10	₹83.45	-1.13% [-₹0.95]	18,987
05-Jan-2022	₹83.90	₹85.90	₹81.00	₹84.40	1.69% [₹1.40]	63,143
04-Jan-2022	₹84.05	₹84.35	₹81.35	₹83.00	-1.25% [-₹1.05]	30,225
03-Jan-2022	₹81.25	₹84.95	₹80.30	₹84.05	3.89% [₹3.15]	67,144
31-Dec-2021	₹79.00	₹83.00	₹79.00	₹80.90	1.70% [₹1.35]	76,291
30-Dec-2021	₹77.20	₹80.10	₹77.20	₹79.55	0.38% [₹0.30]	22,972
29-Dec-2021	₹79.15	₹81.55	₹79.00	₹79.25	-1.37% [-₹1.10]	24,983
28-Dec-2021	₹80.00	₹81.90	₹79.15	₹80.35	-0.06% [-₹0.05]	29,332
27-Dec-2021	₹80.00	₹83.70	₹77.35	₹80.40	-0.37% [-₹0.30]	96,099
24-Dec-2021	₹86.70	₹88.00	₹79.00	₹80.70	-5.00% [-₹4.25]	3,08,127
23-Dec-2021	₹83.00	₹90.40	₹80.35	₹84.95	12.74% [₹9.60]	7,73,169
22-Dec-2021	₹76.45	₹76.50	₹75.00	₹75.35	0.60% [₹0.45]	11,105
21-Dec-2021	₹72.15	₹75.60	₹72.15	₹74.90	0.74% [₹0.55]	36,766
20-Dec-2021	₹76.95	₹76.95	₹71.10	₹74.35	-3.75% [-₹2.90]	28,366
17-Dec-2021	₹77.55	₹79.55	₹76.00	₹77.25	0.06% [₹0.05]	33,231
16-Dec-2021	₹78.55	₹80.30	₹76.20	₹77.20	-1.28% [-₹1.00]	13,354
15-Dec-2021	₹79.00	₹80.75	₹78.05	₹78.20	-0.95% [-₹0.75]	9,842
14-Dec-2021	₹79.15	₹80.70	₹78.50	₹78.95	-0.75% [-₹0.60]	9,573
13-Dec-2021	₹80.80	₹80.80	₹79.05	₹79.55	0.70% [₹0.55]	1,27,409
10-Dec-2021	₹79.80	₹83.65	₹76.80	₹79.00	1.22% [₹0.95]	54,788
09-Dec-2021	₹79.25	₹79.40	₹76.55	₹78.05	-1.33% [-₹1.05]	20,411
08-Dec-2021	₹78.90	₹80.15	₹77.25	₹79.10	2.59% [₹2.00]	45,865
07-Dec-2021	₹76.00	₹78.50	₹73.85	₹77.10	1.31% [₹1.00]	97,265
06-Dec-2021	₹79.90	₹79.90	₹75.65	₹76.10	-1.30% [-₹1.00]	13,831
03-Dec-2021	₹79.90	₹79.90	₹76.70	₹77.10	-2.84% [-₹2.25]	28,312
02-Dec-2021	₹79.90	₹83.50	₹76.65	₹79.35	-0.69% [-₹0.55]	43,138
01-Dec-2021	₹77.00	₹83.00	₹74.30	₹79.90	6.89% [₹5.15]	63,087