Graphite India Limited [GRAPHITE]

Capital Goods

31-Mar-2023

Open : ₹261.00

High : ₹269.90

Low : ₹260.80

Close : ₹262.55
0.90% [₹2.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	269.11	Sell
Simple Moving Average (21)	280.95	Sell
Simple Moving Average (25)	283.10	Sell
Simple Moving Average (50)	310.91	Sell
Simple Moving Average (100)	345.43	Sell
Simple Moving Average (200)	370.30	Sell

Name	Value	Action
Exponential Moving Average (9)	268.19	Sell
Exponential Moving Average (21)	280.37	Sell
Exponential Moving Average (25)	284.31	Sell
Exponential Moving Average (50)	305.68	Sell
Exponential Moving Average (100)	333.20	Sell
Exponential Moving Average (200)	372.10	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	267.56	-	-
R3	277.13	273.52	265.05	276.20	-
R2	273.52	270.04	264.22	273.05	-
R1	268.03	267.89	263.38	267.10	270.77
P	264.42	264.42	264.42	263.95	265.79
S1	258.93	260.94	261.72	258.00	261.67
S2	255.32	258.79	260.88	273.05	-
S3	249.83	255.32	260.05	248.90	-
S4	-	-	257.55	-	-

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	₹261.00	₹269.90	₹260.80	₹262.55	0.90% [₹2.35]	5,68,324
29-Mar-2023	₹260.00	₹263.55	₹251.70	₹260.20	0.10% [₹0.25]	6,76,436
28-Mar-2023	₹260.00	₹261.65	₹258.70	₹259.95	0.10% [₹0.25]	3,52,224
27-Mar-2023	₹270.00	₹270.00	₹256.75	₹259.70	-3.87% [-₹10.45]	5,58,268
24-Mar-2023	₹276.00	₹277.50	₹269.00	₹270.15	-2.17% [-₹6.00]	2,87,414
23-Mar-2023	₹278.50	₹279.55	₹275.70	₹276.15	-0.59% [-₹1.65]	2,46,094
22-Mar-2023	₹278.90	₹283.00	₹276.95	₹277.80	-0.16% [-₹0.45]	2,44,324
21-Mar-2023	₹278.70	₹279.65	₹275.05	₹278.25	0.36% [₹1.00]	2,43,607
20-Mar-2023	₹279.00	₹279.00	₹275.25	₹277.25	-0.93% [-₹2.60]	2,42,674
17-Mar-2023	₹278.75	₹283.60	₹278.05	₹279.85	0.90% [₹2.50]	2,99,156
16-Mar-2023	₹280.05	₹280.60	₹274.00	₹277.35	-1.33% [-₹3.75]	2,92,375
15-Mar-2023	₹283.00	₹286.00	₹280.00	₹281.10	0.05% [₹0.15]	2,34,953
14-Mar-2023	₹286.45	₹288.50	₹280.00	₹280.95	-1.99% [-₹5.70]	2,74,356
13-Mar-2023	₹296.20	₹297.00	₹285.00	₹286.65	-3.01% [-₹8.90]	4,79,007
10-Mar-2023	₹298.00	₹299.00	₹293.30	₹295.55	-1.52% [-₹4.55]	3,07,686
09-Mar-2023	₹297.00	₹306.90	₹296.90	₹300.10	1.33% [₹3.95]	10,07,778
08-Mar-2023	₹298.20	₹298.95	₹294.30	₹296.15	-0.69% [-₹2.05]	1,83,854
06-Mar-2023	₹295.70	₹302.90	₹295.00	₹298.20	1.39% [₹4.10]	3,94,060
03-Mar-2023	₹294.55	₹296.95	₹292.10	₹294.10	0.63% [₹1.85]	2,67,566
02-Mar-2023	₹296.80	₹299.95	₹291.45	₹292.25	-1.15% [-₹3.40]	4,38,291
01-Mar-2023	₹289.40	₹299.50	₹287.30	₹295.65	2.59% [₹7.45]	4,55,727
28-Feb-2023	₹293.10	₹294.25	₹287.05	₹288.20	-1.18% [-₹3.45]	2,51,501
27-Feb-2023	₹298.20	₹298.30	₹290.25	₹291.65	-2.43% [-₹7.25]	2,49,046
24-Feb-2023	₹300.80	₹306.30	₹298.00	₹298.90	0.00% [₹0.00]	2,83,885
23-Feb-2023	₹307.10	₹308.20	₹298.20	₹298.90	-2.92% [-₹9.00]	4,56,852
22-Feb-2023	₹312.00	₹312.00	₹306.00	₹307.90	-1.35% [-₹4.20]	2,12,128
21-Feb-2023	₹313.95	₹315.95	₹311.00	₹312.10	-0.59% [-₹1.85]	1,65,624
20-Feb-2023	₹319.70	₹319.70	₹313.00	₹313.95	-1.38% [-₹4.40]	2,19,554
17-Feb-2023	₹320.00	₹321.55	₹310.30	₹318.35	-0.61% [-₹1.95]	2,39,674
16-Feb-2023	₹318.40	₹324.70	₹318.05	₹320.30	0.99% [₹3.15]	2,43,483
15-Feb-2023	₹320.15	₹322.80	₹315.50	₹317.15	-1.99% [-₹6.45]	4,12,352
14-Feb-2023	₹329.05	₹330.20	₹322.95	₹323.60	-1.63% [-₹5.35]	1,86,168
13-Feb-2023	₹331.70	₹332.10	₹325.80	₹328.95	-0.51% [-₹1.70]	2,30,720
10-Feb-2023	₹330.15	₹335.45	₹330.00	₹330.65	0.00% [₹0.00]	2,46,493
09-Feb-2023	₹333.25	₹335.10	₹328.55	₹330.65	-0.91% [-₹3.05]	3,81,841
08-Feb-2023	₹338.90	₹342.70	₹326.30	₹333.70	-1.45% [-₹4.90]	7,13,234
07-Feb-2023	₹343.45	₹344.70	₹337.50	₹338.60	-0.47% [-₹1.60]	2,38,909
06-Feb-2023	₹338.00	₹342.00	₹337.10	₹340.20	0.56% [₹1.90]	2,48,481
03-Feb-2023	₹341.10	₹342.70	₹336.30	₹338.30	-0.32% [-₹1.10]	2,42,827
02-Feb-2023	₹342.40	₹348.35	₹336.00	₹339.40	-0.88% [-₹3.00]	2,80,906
01-Feb-2023	₹354.20	₹356.90	₹340.00	₹342.40	-2.48% [-₹8.70]	3,44,319
31-Jan-2023	₹347.90	₹353.70	₹343.25	₹351.10	2.23% [₹7.65]	3,97,869
30-Jan-2023	₹348.20	₹351.95	₹340.00	₹343.45	-1.51% [-₹5.25]	2,67,851
27-Jan-2023	₹357.45	₹359.15	₹345.05	₹348.70	-2.05% [-₹7.30]	3,25,607
25-Jan-2023	₹361.50	₹363.80	₹353.60	₹356.00	-1.90% [-₹6.90]	2,41,978
24-Jan-2023	₹366.00	₹367.80	₹361.50	₹362.90	-0.68% [-₹2.50]	1,67,240
23-Jan-2023	₹368.05	₹370.50	₹364.40	₹365.40	-0.57% [-₹2.10]	2,05,259
20-Jan-2023	₹368.00	₹373.00	₹366.25	₹367.50	-0.12% [-₹0.45]	3,98,721
19-Jan-2023	₹368.60	₹372.65	₹366.10	₹367.95	-0.18% [-₹0.65]	2,69,101
18-Jan-2023	₹373.55	₹376.00	₹367.20	₹368.60	-1.02% [-₹3.80]	7,10,126
17-Jan-2023	₹378.80	₹379.40	₹361.75	₹372.40	-1.74% [-₹6.60]	3,44,392
16-Jan-2023	₹378.90	₹391.90	₹376.10	₹379.00	0.53% [₹2.00]	10,02,699
13-Jan-2023	₹370.20	₹381.70	₹370.20	₹377.00	1.17% [₹4.35]	5,16,495
12-Jan-2023	₹376.50	₹379.60	₹371.10	₹372.65	-0.84% [-₹3.15]	1,63,115
11-Jan-2023	₹376.80	₹379.85	₹374.75	₹375.80	-0.01% [-₹0.05]	1,96,085
10-Jan-2023	₹378.85	₹381.70	₹374.20	₹375.85	-0.57% [-₹2.15]	2,58,298
09-Jan-2023	₹379.90	₹383.25	₹376.10	₹378.00	0.12% [₹0.45]	1,67,894
06-Jan-2023	₹377.80	₹385.85	₹375.20	₹377.55	0.08% [₹0.30]	3,48,802
05-Jan-2023	₹381.90	₹383.95	₹374.00	₹377.25	-1.11% [-₹4.25]	2,33,490
04-Jan-2023	₹384.30	₹387.20	₹377.75	₹381.50	-0.73% [-₹2.80]	2,73,588
03-Jan-2023	₹387.95	₹391.20	₹383.00	₹384.30	-0.85% [-₹3.30]	4,58,135
02-Jan-2023	₹374.95	₹392.75	₹372.60	₹387.60	3.82% [₹14.25]	11,59,312
30-Dec-2022	₹373.75	₹378.55	₹372.25	₹373.35	0.57% [₹2.10]	2,01,495
29-Dec-2022	₹370.70	₹373.90	₹366.00	₹371.25	-0.08% [-₹0.30]	2,75,142
28-Dec-2022	₹375.10	₹377.05	₹369.30	₹371.55	-0.95% [-₹3.55]	2,89,876
27-Dec-2022	₹362.45	₹384.60	₹362.10	₹375.10	4.97% [₹17.75]	14,28,913
26-Dec-2022	₹352.05	₹361.20	₹351.30	₹357.35	1.62% [₹5.70]	2,74,642
23-Dec-2022	₹366.00	₹367.60	₹350.05	₹351.65	-4.65% [-₹17.15]	4,04,098
22-Dec-2022	₹382.00	₹382.80	₹366.20	₹368.80	-2.99% [-₹11.35]	3,67,687
21-Dec-2022	₹393.95	₹397.25	₹376.00	₹380.15	-3.07% [-₹12.05]	3,81,641
20-Dec-2022	₹391.00	₹395.45	₹388.15	₹392.20	0.49% [₹1.90]	2,56,793
19-Dec-2022	₹392.95	₹396.20	₹389.00	₹390.30	-0.60% [-₹2.35]	2,79,986
16-Dec-2022	₹400.55	₹405.95	₹391.10	₹392.65	-1.97% [-₹7.90]	3,65,613
15-Dec-2022	₹402.90	₹413.40	₹399.00	₹400.55	-0.92% [-₹3.70]	8,02,479
14-Dec-2022	₹399.90	₹408.95	₹397.15	₹404.25	1.53% [₹6.10]	7,43,467
13-Dec-2022	₹400.80	₹410.45	₹396.20	₹398.15	-0.10% [-₹0.40]	8,15,935
12-Dec-2022	₹391.80	₹401.00	₹387.20	₹398.55	1.93% [₹7.55]	5,06,653
09-Dec-2022	₹397.80	₹400.00	₹385.00	₹391.00	-1.42% [-₹5.65]	3,68,080
08-Dec-2022	₹397.20	₹402.50	₹395.60	₹396.65	0.27% [₹1.05]	4,32,995
07-Dec-2022	₹401.40	₹403.45	₹395.00	₹395.60	-1.10% [-₹4.40]	3,21,592
06-Dec-2022	₹403.90	₹404.90	₹396.60	₹400.00	-0.89% [-₹3.60]	3,83,241
05-Dec-2022	₹392.90	₹408.00	₹392.90	₹403.60	3.14% [₹12.30]	16,46,640
02-Dec-2022	₹386.30	₹393.95	₹386.30	₹391.30	1.32% [₹5.10]	3,83,534
01-Dec-2022	₹395.90	₹399.75	₹383.30	₹386.20	-1.88% [-₹7.40]	6,14,950
30-Nov-2022	₹392.90	₹399.50	₹391.30	₹393.60	0.74% [₹2.90]	7,63,330
29-Nov-2022	₹375.75	₹402.50	₹375.75	₹390.70	3.63% [₹13.70]	30,90,487
28-Nov-2022	₹379.00	₹387.70	₹375.10	₹377.00	-0.91% [-₹3.45]	4,92,804
25-Nov-2022	₹373.35	₹384.85	₹373.05	₹380.45	1.90% [₹7.10]	4,97,045
24-Nov-2022	₹373.35	₹376.90	₹371.80	₹373.35	0.44% [₹1.65]	2,70,017
23-Nov-2022	₹378.50	₹382.00	₹369.90	₹371.70	-1.30% [-₹4.90]	3,82,362
22-Nov-2022	₹381.00	₹383.95	₹372.25	₹376.60	-0.76% [-₹2.90]	5,23,394
21-Nov-2022	₹388.80	₹390.25	₹376.15	₹379.50	-2.75% [-₹10.75]	13,45,588
18-Nov-2022	₹364.60	₹393.90	₹361.35	₹390.25	7.12% [₹25.95]	44,21,671
17-Nov-2022	₹362.50	₹368.40	₹361.05	₹364.30	0.57% [₹2.05]	2,97,619
14-Nov-2022	₹365.95	₹378.00	₹365.65	₹367.50	0.93% [₹3.40]	12,47,572
11-Nov-2022	₹359.05	₹366.75	₹357.05	₹364.10	2.56% [₹9.10]	7,28,894
10-Nov-2022	₹361.35	₹362.00	₹353.60	₹355.00	-1.96% [-₹7.10]	2,25,731
09-Nov-2022	₹366.70	₹367.95	₹358.45	₹362.10	-0.11% [-₹0.40]	2,53,296
07-Nov-2022	₹362.10	₹370.75	₹361.70	₹362.50	0.62% [₹2.25]	5,13,416
04-Nov-2022	₹354.80	₹364.50	₹351.95	₹360.25	2.05% [₹7.25]	5,58,921
03-Nov-2022	₹352.40	₹359.75	₹351.80	₹353.00	0.09% [₹0.30]	2,90,931
31-Oct-2022	₹356.80	₹358.80	₹351.70	₹352.40	-0.72% [-₹2.55]	1,67,626
27-Oct-2022	₹359.65	₹362.15	₹357.85	₹358.85	0.73% [₹2.60]	1,64,350
25-Oct-2022	₹360.10	₹361.75	₹355.50	₹356.25	-1.04% [-₹3.75]	1,82,786
24-Oct-2022	₹360.90	₹362.30	₹358.90	₹360.00	0.83% [₹2.95]	49,468
20-Oct-2022	₹355.00	₹367.90	₹353.20	₹364.05	2.39% [₹8.50]	3,97,864
19-Oct-2022	₹362.00	₹365.50	₹354.00	₹355.55	-1.90% [-₹6.90]	3,20,225
18-Oct-2022	₹357.60	₹369.95	₹357.55	₹362.45	1.94% [₹6.90]	5,60,302
17-Oct-2022	₹358.85	₹360.10	₹355.00	₹355.55	-1.21% [-₹4.35]	1,80,047
14-Oct-2022	₹371.10	₹371.10	₹358.20	₹359.90	-0.33% [-₹1.20]	1,97,013
13-Oct-2022	₹356.55	₹372.10	₹355.55	₹361.10	1.28% [₹4.55]	7,13,099
12-Oct-2022	₹361.80	₹361.80	₹353.55	₹356.55	-0.93% [-₹3.35]	1,79,610
11-Oct-2022	₹366.25	₹368.75	₹358.00	₹359.90	-1.41% [-₹5.15]	2,92,273
10-Oct-2022	₹370.00	₹371.50	₹364.25	₹365.05	-2.30% [-₹8.60]	3,19,707
07-Oct-2022	₹379.00	₹380.70	₹370.60	₹373.65	-2.21% [-₹8.45]	4,37,231
06-Oct-2022	₹365.00	₹388.80	₹364.80	₹382.10	5.29% [₹19.20]	22,87,807
04-Oct-2022	₹365.00	₹367.70	₹361.05	₹362.90	1.02% [₹3.65]	1,79,950
03-Oct-2022	₹355.90	₹363.00	₹354.25	₹359.25	0.88% [₹3.15]	3,21,045
30-Sep-2022	₹357.05	₹363.50	₹354.05	₹356.10	-0.27% [-₹0.95]	5,60,414
29-Sep-2022	₹356.35	₹361.85	₹355.00	₹357.05	1.59% [₹5.60]	2,84,524
28-Sep-2022	₹350.40	₹359.30	₹348.25	₹351.45	0.01% [₹0.05]	2,84,521
26-Sep-2022	₹365.90	₹366.75	₹349.00	₹351.65	-4.46% [-₹16.40]	4,78,690
23-Sep-2022	₹380.50	₹381.20	₹366.50	₹368.05	-3.02% [-₹11.45]	4,75,944
22-Sep-2022	₹380.70	₹385.30	₹376.00	₹379.50	-0.37% [-₹1.40]	4,30,498
21-Sep-2022	₹384.20	₹388.00	₹380.00	₹380.90	-0.97% [-₹3.75]	2,83,416
20-Sep-2022	₹384.90	₹393.50	₹383.55	₹384.65	0.75% [₹2.85]	4,43,854
19-Sep-2022	₹386.00	₹394.00	₹381.00	₹381.80	-1.08% [-₹4.15]	2,80,058
16-Sep-2022	₹392.95	₹401.80	₹384.00	₹385.95	-1.83% [-₹7.20]	6,73,418
15-Sep-2022	₹397.40	₹402.20	₹392.15	₹393.15	-0.68% [-₹2.70]	4,61,432
14-Sep-2022	₹396.00	₹402.70	₹395.05	₹395.85	-1.10% [-₹4.40]	5,48,811
13-Sep-2022	₹403.70	₹409.05	₹399.70	₹400.25	0.13% [₹0.50]	6,39,312
12-Sep-2022	₹405.10	₹406.25	₹398.55	₹399.75	-0.65% [-₹2.60]	5,27,090
09-Sep-2022	₹406.30	₹408.35	₹401.40	₹402.35	-0.59% [-₹2.40]	3,67,030
08-Sep-2022	₹405.00	₹414.40	₹403.30	₹404.75	0.72% [₹2.90]	7,07,617
07-Sep-2022	₹401.25	₹407.95	₹401.05	₹401.85	-0.52% [-₹2.10]	2,86,192
06-Sep-2022	₹410.40	₹416.70	₹403.00	₹403.95	-1.10% [-₹4.50]	4,14,714
05-Sep-2022	₹406.40	₹411.70	₹406.25	₹408.45	0.53% [₹2.15]	2,31,458
02-Sep-2022	₹410.40	₹413.75	₹405.50	₹406.30	-0.87% [-₹3.55]	2,08,687
01-Sep-2022	₹409.70	₹418.05	₹407.75	₹409.85	-0.74% [-₹3.05]	4,03,506
30-Aug-2022	₹406.40	₹416.20	₹405.00	₹412.90	1.93% [₹7.80]	5,48,214
29-Aug-2022	₹397.00	₹407.25	₹396.65	₹405.10	-0.21% [-₹0.85]	3,96,500
26-Aug-2022	₹406.50	₹416.70	₹405.00	₹405.95	0.88% [₹3.55]	8,15,082
25-Aug-2022	₹405.45	₹407.45	₹401.05	₹402.40	-0.14% [-₹0.55]	2,92,381
24-Aug-2022	₹402.90	₹407.15	₹401.50	₹402.95	0.02% [₹0.10]	2,50,499
23-Aug-2022	₹398.00	₹406.00	₹397.45	₹402.85	0.49% [₹1.95]	2,52,001
22-Aug-2022	₹405.00	₹406.50	₹399.00	₹400.90	-1.29% [-₹5.25]	3,37,535
19-Aug-2022	₹404.50	₹413.50	₹404.00	₹406.15	0.93% [₹3.75]	9,13,688
18-Aug-2022	₹409.50	₹412.00	₹399.00	₹402.40	-1.99% [-₹8.15]	7,55,243
17-Aug-2022	₹412.70	₹414.45	₹408.00	₹410.55	0.07% [₹0.30]	4,17,930
16-Aug-2022	₹401.45	₹412.40	₹397.60	₹410.25	3.47% [₹13.75]	6,50,581
12-Aug-2022	₹400.00	₹404.60	₹395.10	₹396.50	-0.76% [-₹3.05]	7,42,743
11-Aug-2022	₹405.25	₹410.00	₹398.00	₹399.55	-0.26% [-₹1.05]	7,34,566
10-Aug-2022	₹413.50	₹415.40	₹390.00	₹400.60	-2.84% [-₹11.70]	8,34,442
05-Aug-2022	₹444.45	₹446.30	₹410.90	₹418.05	-5.57% [-₹24.65]	21,11,273
04-Aug-2022	₹435.00	₹447.95	₹431.50	₹442.70	1.76% [₹7.65]	8,29,876
03-Aug-2022	₹443.00	₹446.50	₹428.05	₹435.05	-1.89% [-₹8.40]	4,81,353
02-Aug-2022	₹445.40	₹448.95	₹436.90	₹443.45	-0.55% [-₹2.45]	7,43,901
01-Aug-2022	₹427.95	₹460.00	₹421.00	₹445.90	4.62% [₹19.70]	32,84,176
29-Jul-2022	₹408.30	₹429.00	₹408.30	₹426.20	4.47% [₹18.25]	24,25,410
28-Jul-2022	₹404.00	₹412.85	₹402.50	₹407.95	1.70% [₹6.80]	4,02,635
27-Jul-2022	₹398.25	₹405.75	₹398.10	₹401.15	-0.36% [-₹1.45]	2,48,228
26-Jul-2022	₹409.15	₹411.20	₹401.00	₹402.60	-1.65% [-₹6.75]	1,83,584
25-Jul-2022	₹404.75	₹412.75	₹402.70	₹409.35	-1.21% [-₹5.00]	2,87,234
22-Jul-2022	₹418.00	₹419.40	₹411.70	₹414.35	-0.36% [-₹1.50]	3,96,935
21-Jul-2022	₹414.35	₹421.60	₹409.35	₹415.85	0.71% [₹2.95]	6,29,816
20-Jul-2022	₹401.45	₹419.70	₹401.00	₹412.90	3.87% [₹15.40]	13,81,428
19-Jul-2022	₹390.50	₹401.75	₹388.85	₹397.50	2.11% [₹8.20]	5,05,481
18-Jul-2022	₹393.90	₹394.80	₹387.00	₹389.30	-0.36% [-₹1.40]	4,26,377
15-Jul-2022	₹405.20	₹408.05	₹388.20	₹390.70	-3.45% [-₹13.95]	5,65,864
14-Jul-2022	₹408.90	₹413.00	₹402.00	₹404.65	-0.74% [-₹3.00]	1,92,721
13-Jul-2022	₹412.55	₹416.80	₹404.80	₹407.65	-0.52% [-₹2.15]	2,42,882
12-Jul-2022	₹413.80	₹420.00	₹406.15	₹409.80	-1.53% [-₹6.35]	4,33,125
11-Jul-2022	₹409.00	₹424.40	₹404.65	₹416.15	0.39% [₹1.60]	5,20,295
08-Jul-2022	₹417.00	₹418.65	₹408.60	₹414.55	0.40% [₹1.65]	3,54,504
07-Jul-2022	₹394.65	₹418.00	₹394.55	₹412.90	5.48% [₹21.45]	9,77,937
06-Jul-2022	₹390.90	₹393.80	₹384.25	₹391.45	0.81% [₹3.15]	1,49,642
05-Jul-2022	₹387.00	₹398.50	₹387.00	₹388.30	0.80% [₹3.10]	3,22,258
04-Jul-2022	₹387.00	₹393.85	₹383.80	₹385.20	-0.94% [-₹3.65]	2,00,095
01-Jul-2022	₹391.00	₹393.10	₹383.20	₹388.85	-1.07% [-₹4.20]	1,76,151
30-Jun-2022	₹389.30	₹396.00	₹387.15	₹393.05	1.09% [₹4.25]	2,48,357
29-Jun-2022	₹389.00	₹394.55	₹386.95	₹388.80	-1.14% [-₹4.50]	1,84,364
28-Jun-2022	₹388.45	₹398.90	₹383.80	₹393.30	0.91% [₹3.55]	3,69,007
27-Jun-2022	₹385.95	₹398.15	₹385.95	₹389.75	1.95% [₹7.45]	4,59,086
24-Jun-2022	₹384.40	₹389.50	₹376.60	₹382.30	0.74% [₹2.80]	3,00,352
22-Jun-2022	₹381.85	₹389.80	₹373.80	₹377.50	-1.26% [-₹4.80]	5,70,171
21-Jun-2022	₹360.00	₹387.00	₹356.70	₹382.30	7.96% [₹28.20]	6,78,250
20-Jun-2022	₹383.00	₹383.00	₹350.00	₹354.10	-6.55% [-₹24.80]	3,76,931
17-Jun-2022	₹385.10	₹390.00	₹375.25	₹378.90	-2.38% [-₹9.25]	3,19,619
16-Jun-2022	₹410.00	₹415.60	₹382.00	₹388.15	-4.24% [-₹17.20]	3,99,762
15-Jun-2022	₹406.40	₹412.05	₹402.90	₹405.35	0.58% [₹2.35]	2,27,266
14-Jun-2022	₹409.85	₹414.80	₹400.10	₹403.00	-1.67% [-₹6.85]	2,61,281
13-Jun-2022	₹419.00	₹422.05	₹408.05	₹409.85	-4.30% [-₹18.40]	2,28,391
10-Jun-2022	₹431.00	₹433.85	₹426.50	₹428.25	-1.51% [-₹6.55]	1,55,996
09-Jun-2022	₹432.05	₹436.60	₹430.45	₹434.80	0.42% [₹1.80]	1,58,218
08-Jun-2022	₹437.00	₹448.50	₹430.20	₹433.00	-0.41% [-₹1.80]	5,04,011
07-Jun-2022	₹442.70	₹448.95	₹433.10	₹434.80	-2.17% [-₹9.65]	2,72,757
06-Jun-2022	₹453.00	₹456.25	₹442.35	₹444.45	-1.85% [-₹8.40]	2,19,470
03-Jun-2022	₹448.05	₹467.00	₹448.05	₹452.85	1.86% [₹8.25]	11,49,691
02-Jun-2022	₹443.80	₹450.00	₹442.00	₹444.60	-0.02% [-₹0.10]	2,37,921
01-Jun-2022	₹445.90	₹453.00	₹442.05	₹444.70	0.15% [₹0.65]	1,86,527
31-May-2022	₹448.00	₹456.00	₹440.00	₹444.05	-0.94% [-₹4.20]	3,41,036
30-May-2022	₹441.10	₹460.00	₹441.10	₹448.25	1.96% [₹8.60]	5,37,386
27-May-2022	₹440.65	₹451.25	₹437.00	₹439.65	-0.23% [-₹1.00]	3,24,820
26-May-2022	₹438.00	₹445.40	₹420.35	₹440.65	1.93% [₹8.35]	5,22,514
25-May-2022	₹448.00	₹457.85	₹429.00	₹432.30	-2.84% [-₹12.65]	3,98,854
24-May-2022	₹450.00	₹457.70	₹442.20	₹444.95	-3.68% [-₹17.00]	4,98,649
23-May-2022	₹471.65	₹479.00	₹458.50	₹461.95	-2.06% [-₹9.70]	4,96,574
20-May-2022	₹462.00	₹474.80	₹460.45	₹471.65	3.99% [₹18.10]	3,09,548
19-May-2022	₹450.00	₹457.15	₹450.00	₹453.55	-3.23% [-₹15.15]	2,62,309
18-May-2022	₹481.80	₹483.05	₹466.00	₹468.70	-2.34% [-₹11.25]	3,58,096
17-May-2022	₹452.00	₹482.85	₹451.40	₹479.95	6.80% [₹30.55]	6,82,109
16-May-2022	₹448.90	₹455.95	₹440.45	₹449.40	0.13% [₹0.60]	2,54,425
13-May-2022	₹454.00	₹468.40	₹444.00	₹448.80	0.08% [₹0.35]	4,66,894
12-May-2022	₹444.50	₹456.05	₹433.00	₹448.45	-1.49% [-₹6.80]	4,85,411
11-May-2022	₹450.10	₹463.00	₹425.00	₹455.25	1.25% [₹5.60]	6,77,891
10-May-2022	₹460.25	₹469.45	₹440.65	₹449.65	-2.73% [-₹12.60]	3,45,597
09-May-2022	₹473.00	₹473.95	₹460.00	₹462.25	-3.67% [-₹17.60]	4,35,733
06-May-2022	₹493.00	₹493.00	₹475.70	₹479.85	-3.74% [-₹18.65]	4,92,967
05-May-2022	₹515.90	₹519.70	₹495.00	₹498.50	-2.25% [-₹11.50]	4,32,792
04-May-2022	₹511.65	₹516.30	₹500.45	₹510.00	0.18% [₹0.90]	7,35,606
02-May-2022	₹523.70	₹524.90	₹506.25	₹509.10	-3.76% [-₹19.90]	5,56,580
29-Apr-2022	₹534.20	₹546.40	₹523.05	₹529.00	-0.41% [-₹2.20]	7,82,890
28-Apr-2022	₹528.90	₹533.95	₹520.45	₹531.20	1.27% [₹6.65]	5,61,117
27-Apr-2022	₹522.00	₹531.90	₹517.00	₹524.55	-1.24% [-₹6.60]	4,95,075
26-Apr-2022	₹530.00	₹542.45	₹526.60	₹531.15	0.84% [₹4.40]	4,41,690
25-Apr-2022	₹545.00	₹547.50	₹525.10	₹526.75	-4.46% [-₹24.60]	5,02,850
22-Apr-2022	₹556.00	₹559.65	₹545.75	₹551.35	-1.02% [-₹5.70]	5,83,328
21-Apr-2022	₹555.00	₹564.70	₹555.00	₹557.05	1.15% [₹6.35]	6,15,264
20-Apr-2022	₹562.80	₹574.25	₹547.45	₹550.70	-1.41% [-₹7.85]	10,26,958
19-Apr-2022	₹536.00	₹581.00	₹532.25	₹558.55	5.25% [₹27.85]	34,69,302
18-Apr-2022	₹549.00	₹549.00	₹527.05	₹530.70	-4.32% [-₹23.95]	7,66,840
13-Apr-2022	₹563.55	₹570.00	₹552.60	₹554.65	-1.08% [-₹6.05]	6,62,720
12-Apr-2022	₹580.00	₹580.85	₹553.50	₹560.70	-3.24% [-₹18.80]	10,83,903
11-Apr-2022	₹572.00	₹587.00	₹571.00	₹579.50	1.79% [₹10.20]	21,27,517
08-Apr-2022	₹564.00	₹572.35	₹558.80	₹569.30	1.42% [₹7.95]	13,04,801
07-Apr-2022	₹569.90	₹579.75	₹556.15	₹561.35	-1.07% [-₹6.10]	18,94,501
06-Apr-2022	₹548.00	₹577.20	₹544.60	₹567.45	3.54% [₹19.40]	39,88,793
05-Apr-2022	₹548.20	₹559.95	₹546.10	₹548.05	1.14% [₹6.20]	24,09,549
04-Apr-2022	₹519.00	₹548.00	₹515.90	₹541.85	4.92% [₹25.40]	26,39,586
01-Apr-2022	₹502.15	₹522.55	₹502.15	₹516.45	2.70% [₹13.60]	9,49,152
31-Mar-2022	₹507.00	₹520.90	₹500.00	₹502.85	-0.86% [-₹4.35]	11,49,871
30-Mar-2022	₹515.00	₹520.00	₹503.00	₹507.20	-1.09% [-₹5.60]	6,86,658
29-Mar-2022	₹511.00	₹521.70	₹507.20	₹512.80	0.65% [₹3.30]	13,36,666
28-Mar-2022	₹524.20	₹526.65	₹505.00	₹509.50	-2.65% [-₹13.85]	13,74,953
25-Mar-2022	₹515.10	₹542.50	₹513.05	₹523.35	1.80% [₹9.25]	44,66,458
24-Mar-2022	₹509.15	₹520.25	₹509.15	₹514.10	-0.53% [-₹2.75]	8,49,122
23-Mar-2022	₹520.00	₹527.80	₹513.30	₹516.85	0.33% [₹1.70]	10,30,808
22-Mar-2022	₹494.50	₹526.70	₹491.10	₹515.15	4.58% [₹22.55]	38,50,989
21-Mar-2022	₹497.90	₹501.70	₹490.50	₹492.60	0.13% [₹0.65]	4,94,539
17-Mar-2022	₹498.25	₹501.90	₹490.00	₹491.95	0.19% [₹0.95]	6,36,470
16-Mar-2022	₹496.80	₹499.60	₹487.35	₹491.00	0.39% [₹1.90]	5,27,643
15-Mar-2022	₹496.30	₹511.45	₹486.50	₹489.10	-1.34% [-₹6.65]	8,14,069
14-Mar-2022	₹504.50	₹509.40	₹493.10	₹495.75	-1.68% [-₹8.45]	4,48,974
11-Mar-2022	₹493.75	₹514.00	₹491.95	₹504.20	2.01% [₹9.95]	9,95,249
10-Mar-2022	₹505.00	₹507.50	₹490.05	₹494.25	0.54% [₹2.65]	7,87,102
09-Mar-2022	₹501.15	₹504.75	₹486.45	₹491.60	-1.61% [-₹8.05]	7,89,855
08-Mar-2022	₹495.00	₹510.45	₹485.20	₹499.65	0.63% [₹3.15]	18,85,984
04-Mar-2022	₹482.00	₹496.60	₹449.15	₹472.45	-3.12% [-₹15.20]	13,92,927
03-Mar-2022	₹481.10	₹493.00	₹470.00	₹487.65	3.87% [₹18.15]	9,39,918
02-Mar-2022	₹464.80	₹478.35	₹450.00	₹469.50	0.55% [₹2.55]	6,89,559
28-Feb-2022	₹435.00	₹473.80	₹435.00	₹466.95	3.92% [₹17.60]	14,92,125
25-Feb-2022	₹435.00	₹461.00	₹435.00	₹449.35	5.54% [₹23.60]	10,27,033
24-Feb-2022	₹458.40	₹461.90	₹419.00	₹425.75	-9.81% [-₹46.30]	10,01,573
23-Feb-2022	₹465.00	₹478.75	₹465.00	₹472.05	3.26% [₹14.90]	6,17,717
22-Feb-2022	₹450.00	₹472.35	₹450.00	₹457.15	-3.91% [-₹18.60]	6,91,689
21-Feb-2022	₹489.05	₹492.55	₹473.80	₹475.75	-2.79% [-₹13.65]	5,06,667
18-Feb-2022	₹493.30	₹503.00	₹487.10	₹489.40	-1.79% [-₹8.90]	4,99,215
17-Feb-2022	₹512.00	₹514.40	₹495.10	₹498.30	-1.47% [-₹7.45]	7,02,482
16-Feb-2022	₹499.95	₹518.85	₹497.00	₹505.75	2.72% [₹13.40]	15,37,584
15-Feb-2022	₹494.70	₹508.00	₹484.60	₹492.35	2.44% [₹11.75]	16,50,682
14-Feb-2022	₹505.00	₹510.65	₹475.40	₹480.60	-6.76% [-₹34.85]	9,42,467
11-Feb-2022	₹529.50	₹529.50	₹511.10	₹515.45	-2.65% [-₹14.05]	7,17,993
10-Feb-2022	₹528.70	₹543.00	₹523.30	₹529.50	0.76% [₹4.00]	13,06,449
09-Feb-2022	₹533.35	₹535.45	₹520.10	₹525.50	-0.97% [-₹5.15]	6,68,030
08-Feb-2022	₹525.65	₹538.15	₹507.00	₹530.65	1.44% [₹7.55]	13,54,117
07-Feb-2022	₹539.10	₹542.55	₹518.15	₹523.10	-2.97% [-₹16.00]	6,70,872
04-Feb-2022	₹538.40	₹554.00	₹531.05	₹539.10	0.63% [₹3.35]	12,53,197
03-Feb-2022	₹545.00	₹545.00	₹532.20	₹535.75	-1.72% [-₹9.40]	7,98,778
02-Feb-2022	₹532.00	₹549.45	₹531.00	₹545.15	3.01% [₹15.95]	20,79,740
01-Feb-2022	₹490.25	₹534.90	₹484.00	₹529.20	8.69% [₹42.30]	21,99,257
31-Jan-2022	₹494.20	₹496.85	₹484.00	₹486.90	-0.14% [-₹0.70]	5,69,987
28-Jan-2022	₹493.50	₹506.45	₹484.00	₹487.60	-0.01% [-₹0.05]	6,98,944
27-Jan-2022	₹493.00	₹501.00	₹482.50	₹487.65	-1.82% [-₹9.05]	7,07,706
25-Jan-2022	₹473.10	₹502.90	₹462.10	₹496.70	2.26% [₹11.00]	11,18,453
24-Jan-2022	₹515.00	₹516.10	₹480.50	₹485.70	-5.77% [-₹29.75]	10,53,620
21-Jan-2022	₹530.00	₹531.85	₹510.50	₹515.45	-3.37% [-₹18.00]	7,71,159
20-Jan-2022	₹542.00	₹548.95	₹529.00	₹533.45	-1.04% [-₹5.60]	9,64,552
19-Jan-2022	₹539.00	₹549.70	₹527.85	₹539.05	0.03% [₹0.15]	13,36,225
18-Jan-2022	₹555.00	₹573.00	₹534.05	₹538.90	-2.82% [-₹15.65]	24,78,777
17-Jan-2022	₹554.00	₹563.00	₹544.70	₹554.55	0.24% [₹1.35]	11,99,546
14-Jan-2022	₹555.35	₹560.00	₹543.30	₹553.20	-0.39% [-₹2.15]	11,82,999
13-Jan-2022	₹549.85	₹569.00	₹548.00	₹555.35	1.99% [₹10.85]	42,18,108
12-Jan-2022	₹510.00	₹549.90	₹510.00	₹544.50	7.76% [₹39.20]	53,61,285
11-Jan-2022	₹516.00	₹516.80	₹503.00	₹505.30	-1.49% [-₹7.65]	8,43,968
10-Jan-2022	₹511.25	₹523.00	₹511.10	₹512.95	0.96% [₹4.90]	6,15,139
07-Jan-2022	₹501.00	₹521.00	₹500.65	₹508.05	2.25% [₹11.20]	9,00,025
06-Jan-2022	₹500.00	₹505.00	₹495.30	₹496.85	-2.18% [-₹11.05]	9,56,978
05-Jan-2022	₹509.80	₹518.80	₹506.00	₹507.90	-0.12% [-₹0.60]	9,59,043
04-Jan-2022	₹511.45	₹543.00	₹505.85	₹508.50	0.12% [₹0.60]	37,35,024
03-Jan-2022	₹515.00	₹519.00	₹505.00	₹507.90	-0.21% [-₹1.05]	16,38,675
31-Dec-2021	₹528.00	₹544.00	₹503.85	₹508.95	-2.79% [-₹14.60]	84,54,871
30-Dec-2021	₹441.70	₹527.55	₹436.00	₹523.55	19.08% [₹83.90]	1,40,73,176
29-Dec-2021	₹410.30	₹448.50	₹409.15	₹439.65	6.94% [₹28.55]	31,71,821
28-Dec-2021	₹399.90	₹419.50	₹399.90	₹411.10	3.27% [₹13.00]	10,62,446
27-Dec-2021	₹407.00	₹407.00	₹396.00	₹398.10	-2.29% [-₹9.35]	5,88,341
24-Dec-2021	₹412.25	₹413.00	₹405.30	₹407.45	-0.44% [-₹1.80]	3,43,712
23-Dec-2021	₹415.00	₹417.00	₹408.15	₹409.25	-0.47% [-₹1.95]	4,16,223
22-Dec-2021	₹412.85	₹424.00	₹409.75	₹411.20	0.24% [₹1.00]	9,20,309
21-Dec-2021	₹410.65	₹418.40	₹408.20	₹410.20	-1.25% [-₹5.20]	5,79,977
20-Dec-2021	₹415.00	₹418.50	₹404.10	₹415.40	-1.44% [-₹6.05]	9,27,833
17-Dec-2021	₹416.90	₹424.20	₹403.60	₹421.45	1.69% [₹7.00]	9,37,250
16-Dec-2021	₹425.15	₹429.60	₹411.05	₹414.45	-2.08% [-₹8.80]	5,01,342
15-Dec-2021	₹434.00	₹436.85	₹420.60	₹423.25	-2.07% [-₹8.95]	3,62,866
14-Dec-2021	₹427.00	₹439.90	₹425.05	₹432.20	0.63% [₹2.70]	5,04,001
13-Dec-2021	₹437.90	₹439.00	₹427.00	₹429.50	-1.52% [-₹6.65]	7,15,254
10-Dec-2021	₹425.10	₹447.35	₹425.10	₹436.15	2.06% [₹8.80]	13,50,602
09-Dec-2021	₹431.95	₹432.90	₹423.50	₹427.35	-0.97% [-₹4.20]	5,10,146
08-Dec-2021	₹418.15	₹434.70	₹417.10	₹431.55	3.93% [₹16.30]	10,28,301
07-Dec-2021	₹415.60	₹418.50	₹411.95	₹415.25	0.00% [₹0.00]	4,82,992
06-Dec-2021	₹419.30	₹426.00	₹409.10	₹415.25	-0.59% [-₹2.45]	6,36,339
03-Dec-2021	₹417.90	₹423.25	₹415.00	₹417.70	0.14% [₹0.60]	5,04,976
02-Dec-2021	₹409.00	₹419.80	₹403.55	₹417.10	2.56% [₹10.40]	6,12,382
01-Dec-2021	₹412.90	₹420.90	₹403.20	₹406.70	-0.51% [-₹2.10]	8,16,120