Gujarat Sidhee Cement Limited [GSCLCEMENT]

31-Mar-2023

Open : ₹30.30

High : ₹31.75

Low : ₹30.15

Close : ₹30.40
0.50% [₹0.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	30.97	Sell
Simple Moving Average (21)	32.11	Sell
Simple Moving Average (25)	32.26	Sell
Simple Moving Average (50)	33.87	Sell
Simple Moving Average (100)	36.04	Sell
Simple Moving Average (200)	36.63	Sell

Name	Value	Action
Exponential Moving Average (9)	30.92	Sell
Exponential Moving Average (21)	31.90	Sell
Exponential Moving Average (25)	32.18	Sell
Exponential Moving Average (50)	33.58	Sell
Exponential Moving Average (100)	35.23	Sell
Exponential Moving Average (200)	37.20	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	31.28	-	-
R3	32.98	32.37	30.84	32.80	-
R2	32.37	31.76	30.69	32.27	-
R1	31.38	31.38	30.55	31.20	31.88
P	30.77	30.77	30.77	30.67	31.01
S1	29.78	30.16	30.25	29.60	30.28
S2	29.17	29.78	30.11	32.27	-
S3	28.18	29.17	29.96	28.00	-
S4	-	-	29.52	-	-

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	₹30.30	₹31.75	₹30.15	₹30.40	0.50% [₹0.15]	1,14,842
29-Mar-2023	₹29.85	₹30.65	₹29.75	₹30.25	1.34% [₹0.40]	1,14,147
28-Mar-2023	₹29.80	₹30.90	₹29.50	₹29.85	-1.65% [-₹0.50]	1,31,041
27-Mar-2023	₹31.20	₹31.60	₹30.10	₹30.35	-2.57% [-₹0.80]	79,146
24-Mar-2023	₹31.95	₹31.95	₹31.00	₹31.15	-1.11% [-₹0.35]	46,119
23-Mar-2023	₹31.90	₹32.25	₹31.30	₹31.50	-0.94% [-₹0.30]	59,309
22-Mar-2023	₹32.00	₹32.85	₹31.45	₹31.80	0.47% [₹0.15]	56,251
21-Mar-2023	₹32.15	₹32.15	₹31.55	₹31.65	-0.31% [-₹0.10]	35,323
20-Mar-2023	₹32.00	₹32.85	₹31.50	₹31.75	-1.85% [-₹0.60]	70,389
17-Mar-2023	₹32.40	₹32.70	₹31.80	₹32.35	0.62% [₹0.20]	38,813
16-Mar-2023	₹32.55	₹32.75	₹31.85	₹32.15	-1.23% [-₹0.40]	47,597
15-Mar-2023	₹31.90	₹33.40	₹31.90	₹32.55	2.20% [₹0.70]	97,480
14-Mar-2023	₹33.15	₹33.15	₹31.75	₹31.85	-2.60% [-₹0.85]	33,212
13-Mar-2023	₹33.70	₹33.95	₹32.40	₹32.70	-2.97% [-₹1.00]	43,245
10-Mar-2023	₹33.60	₹33.95	₹33.30	₹33.70	0.30% [₹0.10]	19,148
09-Mar-2023	₹33.65	₹33.95	₹33.35	₹33.60	-0.44% [-₹0.15]	48,568
08-Mar-2023	₹33.50	₹33.95	₹33.50	₹33.75	-0.74% [-₹0.25]	42,938
06-Mar-2023	₹33.95	₹34.10	₹33.40	₹34.00	2.10% [₹0.70]	40,970
03-Mar-2023	₹33.45	₹33.50	₹32.95	₹33.30	1.06% [₹0.35]	42,261
02-Mar-2023	₹32.70	₹33.40	₹32.55	₹32.95	0.92% [₹0.30]	32,224
01-Mar-2023	₹32.60	₹33.05	₹32.30	₹32.65	1.24% [₹0.40]	26,026
28-Feb-2023	₹33.15	₹34.45	₹32.10	₹32.25	-2.27% [-₹0.75]	1,08,795
27-Feb-2023	₹33.65	₹33.65	₹32.80	₹33.00	-0.60% [-₹0.20]	28,804
24-Feb-2023	₹33.80	₹34.00	₹33.00	₹33.20	-1.78% [-₹0.60]	31,338
23-Feb-2023	₹33.95	₹34.30	₹33.60	₹33.80	-0.73% [-₹0.25]	27,147
22-Feb-2023	₹34.90	₹34.90	₹33.85	₹34.05	-2.16% [-₹0.75]	42,910
21-Feb-2023	₹34.75	₹35.15	₹34.65	₹34.80	0.29% [₹0.10]	23,784
20-Feb-2023	₹34.85	₹35.30	₹34.60	₹34.70	-0.43% [-₹0.15]	30,360
17-Feb-2023	₹34.25	₹35.70	₹34.25	₹34.85	0.14% [₹0.05]	72,902
16-Feb-2023	₹34.85	₹35.85	₹34.50	₹34.80	-0.14% [-₹0.05]	72,194
15-Feb-2023	₹34.65	₹35.30	₹33.50	₹34.85	2.50% [₹0.85]	66,366
14-Feb-2023	₹35.00	₹35.35	₹33.75	₹34.00	-3.68% [-₹1.30]	45,732
13-Feb-2023	₹35.80	₹35.95	₹35.05	₹35.30	-0.42% [-₹0.15]	32,161
10-Feb-2023	₹35.40	₹35.65	₹35.20	₹35.45	0.85% [₹0.30]	63,870
09-Feb-2023	₹35.55	₹35.65	₹34.90	₹35.15	-0.57% [-₹0.20]	17,154
08-Feb-2023	₹35.25	₹36.30	₹34.90	₹35.35	2.17% [₹0.75]	68,924
07-Feb-2023	₹35.00	₹35.00	₹34.25	₹34.60	-0.43% [-₹0.15]	18,852
06-Feb-2023	₹34.75	₹34.90	₹34.45	₹34.75	0.00% [₹0.00]	46,721
03-Feb-2023	₹35.80	₹35.80	₹34.00	₹34.75	-1.70% [-₹0.60]	82,144
02-Feb-2023	₹35.60	₹36.00	₹35.10	₹35.35	-0.70% [-₹0.25]	24,939
01-Feb-2023	₹36.95	₹37.00	₹35.10	₹35.60	-2.33% [-₹0.85]	32,594
31-Jan-2023	₹35.20	₹36.90	₹35.20	₹36.45	3.70% [₹1.30]	29,307
30-Jan-2023	₹35.90	₹36.40	₹34.60	₹35.15	-0.85% [-₹0.30]	31,974
27-Jan-2023	₹36.90	₹36.90	₹35.00	₹35.45	-2.07% [-₹0.75]	47,892
25-Jan-2023	₹36.85	₹37.10	₹35.80	₹36.20	-1.63% [-₹0.60]	47,946
24-Jan-2023	₹36.95	₹37.95	₹36.75	₹36.80	-0.41% [-₹0.15]	44,024
23-Jan-2023	₹37.60	₹37.65	₹36.65	₹36.95	-0.54% [-₹0.20]	48,103
20-Jan-2023	₹37.30	₹37.95	₹37.00	₹37.15	-0.40% [-₹0.15]	33,194
19-Jan-2023	₹37.60	₹37.95	₹37.10	₹37.30	-0.40% [-₹0.15]	36,977
18-Jan-2023	₹37.95	₹38.25	₹37.00	₹37.45	-0.79% [-₹0.30]	49,223
17-Jan-2023	₹38.15	₹38.70	₹37.50	₹37.75	-0.79% [-₹0.30]	58,833
16-Jan-2023	₹38.50	₹38.95	₹37.90	₹38.05	-1.17% [-₹0.45]	52,218
13-Jan-2023	₹38.65	₹38.95	₹38.25	₹38.50	-0.13% [-₹0.05]	20,679
12-Jan-2023	₹37.85	₹39.50	₹37.85	₹38.55	1.85% [₹0.70]	1,22,633
11-Jan-2023	₹37.20	₹38.55	₹37.20	₹37.85	0.40% [₹0.15]	33,829
10-Jan-2023	₹37.70	₹38.35	₹36.85	₹37.70	-0.26% [-₹0.10]	52,153
09-Jan-2023	₹37.40	₹38.30	₹37.40	₹37.80	-0.13% [-₹0.05]	45,493
06-Jan-2023	₹38.30	₹38.90	₹37.60	₹37.85	-1.05% [-₹0.40]	56,734
05-Jan-2023	₹38.75	₹38.90	₹38.15	₹38.25	-0.65% [-₹0.25]	33,197
04-Jan-2023	₹38.30	₹39.85	₹38.15	₹38.50	0.00% [₹0.00]	1,57,472
03-Jan-2023	₹38.70	₹38.75	₹37.80	₹38.50	0.65% [₹0.25]	53,245
02-Jan-2023	₹37.95	₹38.65	₹37.25	₹38.25	2.27% [₹0.85]	71,341
30-Dec-2022	₹37.85	₹37.85	₹37.25	₹37.40	0.27% [₹0.10]	43,462
29-Dec-2022	₹36.90	₹37.55	₹36.50	₹37.30	1.08% [₹0.40]	71,087
28-Dec-2022	₹36.80	₹37.45	₹36.65	₹36.90	0.41% [₹0.15]	50,862
27-Dec-2022	₹37.10	₹37.25	₹36.45	₹36.75	1.10% [₹0.40]	65,378
26-Dec-2022	₹34.30	₹36.55	₹34.15	₹36.35	6.44% [₹2.20]	86,239
23-Dec-2022	₹36.45	₹36.45	₹34.00	₹34.15	-6.05% [-₹2.20]	1,77,195
22-Dec-2022	₹38.00	₹38.20	₹36.00	₹36.35	-3.32% [-₹1.25]	1,53,425
21-Dec-2022	₹39.75	₹40.90	₹37.25	₹37.60	-6.00% [-₹2.40]	3,28,111
20-Dec-2022	₹38.90	₹41.00	₹37.90	₹40.00	4.03% [₹1.55]	5,33,800
19-Dec-2022	₹38.00	₹39.05	₹38.00	₹38.45	0.00% [₹0.00]	67,379
16-Dec-2022	₹38.55	₹39.95	₹38.20	₹38.45	-1.28% [-₹0.50]	94,120
15-Dec-2022	₹39.25	₹39.90	₹38.70	₹38.95	-1.52% [-₹0.60]	88,251
14-Dec-2022	₹38.60	₹40.30	₹38.60	₹39.55	1.80% [₹0.70]	93,123
13-Dec-2022	₹38.90	₹39.15	₹38.60	₹38.85	0.39% [₹0.15]	64,964
12-Dec-2022	₹38.35	₹38.90	₹37.95	₹38.70	0.91% [₹0.35]	67,249
09-Dec-2022	₹39.40	₹39.80	₹38.15	₹38.35	-2.29% [-₹0.90]	90,389
08-Dec-2022	₹39.60	₹40.40	₹39.10	₹39.25	-0.88% [-₹0.35]	1,12,083
07-Dec-2022	₹40.60	₹41.10	₹39.50	₹39.60	-2.46% [-₹1.00]	1,67,851
06-Dec-2022	₹39.15	₹41.75	₹38.70	₹40.60	4.10% [₹1.60]	3,70,177
05-Dec-2022	₹38.85	₹39.35	₹38.50	₹39.00	0.78% [₹0.30]	72,326
02-Dec-2022	₹38.90	₹39.20	₹38.60	₹38.70	-0.51% [-₹0.20]	1,20,187
01-Dec-2022	₹39.00	₹39.25	₹38.65	₹38.90	0.52% [₹0.20]	1,84,399
30-Nov-2022	₹37.10	₹39.10	₹37.10	₹38.70	3.75% [₹1.40]	2,34,760
29-Nov-2022	₹37.05	₹37.95	₹37.00	₹37.30	0.67% [₹0.25]	1,36,229
28-Nov-2022	₹38.20	₹38.70	₹36.85	₹37.05	-3.01% [-₹1.15]	3,29,657
25-Nov-2022	₹37.90	₹38.80	₹37.80	₹38.20	0.79% [₹0.30]	1,21,694
24-Nov-2022	₹37.60	₹38.40	₹37.60	₹37.90	0.00% [₹0.00]	74,625
23-Nov-2022	₹38.35	₹38.40	₹37.65	₹37.90	-0.39% [-₹0.15]	68,189
22-Nov-2022	₹38.25	₹38.50	₹37.65	₹38.05	0.26% [₹0.10]	47,707
21-Nov-2022	₹38.00	₹38.55	₹37.80	₹37.95	-1.17% [-₹0.45]	39,151
18-Nov-2022	₹38.80	₹38.85	₹38.10	₹38.40	-1.03% [-₹0.40]	45,773
17-Nov-2022	₹38.25	₹39.20	₹37.80	₹38.80	1.31% [₹0.50]	57,546
14-Nov-2022	₹38.10	₹39.90	₹38.10	₹38.65	0.26% [₹0.10]	90,026
11-Nov-2022	₹38.40	₹40.00	₹38.10	₹38.55	1.58% [₹0.60]	87,516
10-Nov-2022	₹39.00	₹39.35	₹37.70	₹37.95	-2.94% [-₹1.15]	82,892
09-Nov-2022	₹39.45	₹40.95	₹39.00	₹39.10	-0.13% [-₹0.05]	68,760
07-Nov-2022	₹39.95	₹39.95	₹38.80	₹39.15	-0.63% [-₹0.25]	95,098
04-Nov-2022	₹39.00	₹40.35	₹38.20	₹39.40	1.55% [₹0.60]	1,86,318
03-Nov-2022	₹38.35	₹39.75	₹38.00	₹38.80	-1.40% [-₹0.55]	1,55,772
31-Oct-2022	₹39.85	₹40.15	₹39.40	₹39.95	1.65% [₹0.65]	91,694
27-Oct-2022	₹40.50	₹40.50	₹39.10	₹39.85	0.13% [₹0.05]	53,383
25-Oct-2022	₹39.45	₹40.40	₹39.20	₹39.80	1.92% [₹0.75]	1,26,209
24-Oct-2022	₹38.45	₹40.00	₹37.50	₹39.05	3.03% [₹1.15]	1,11,197
20-Oct-2022	₹38.10	₹38.60	₹37.50	₹37.75	-1.44% [-₹0.55]	71,132
19-Oct-2022	₹38.45	₹38.85	₹38.05	₹38.30	0.00% [₹0.00]	67,698
18-Oct-2022	₹39.20	₹39.45	₹38.00	₹38.30	-1.42% [-₹0.55]	69,757
17-Oct-2022	₹38.95	₹40.20	₹38.20	₹38.85	-0.26% [-₹0.10]	62,614
14-Oct-2022	₹39.00	₹39.45	₹38.50	₹38.95	1.43% [₹0.55]	1,00,404
13-Oct-2022	₹38.25	₹39.10	₹37.90	₹38.40	0.39% [₹0.15]	77,937
12-Oct-2022	₹39.25	₹39.35	₹37.60	₹38.25	-2.55% [-₹1.00]	2,03,174
11-Oct-2022	₹40.50	₹40.65	₹39.00	₹39.25	-2.36% [-₹0.95]	86,560
10-Oct-2022	₹39.65	₹41.50	₹39.65	₹40.20	-0.99% [-₹0.40]	1,18,959
07-Oct-2022	₹40.95	₹41.75	₹38.00	₹40.60	-0.85% [-₹0.35]	1,40,731
06-Oct-2022	₹41.30	₹41.45	₹40.25	₹40.95	0.37% [₹0.15]	1,43,339
04-Oct-2022	₹40.55	₹41.40	₹40.45	₹40.80	1.87% [₹0.75]	82,383
03-Oct-2022	₹41.00	₹41.60	₹39.80	₹40.05	-2.67% [-₹1.10]	67,018
30-Sep-2022	₹39.60	₹41.55	₹39.35	₹41.15	3.78% [₹1.50]	1,47,705
29-Sep-2022	₹40.25	₹40.85	₹39.30	₹39.65	0.63% [₹0.25]	1,24,271
28-Sep-2022	₹38.60	₹41.40	₹38.60	₹39.40	-0.13% [-₹0.05]	1,76,706
26-Sep-2022	₹42.00	₹42.40	₹39.10	₹39.60	-7.04% [-₹3.00]	2,39,610
23-Sep-2022	₹45.10	₹45.10	₹42.45	₹42.60	-4.91% [-₹2.20]	2,56,793
22-Sep-2022	₹45.30	₹46.40	₹44.20	₹44.80	-1.43% [-₹0.65]	3,49,508
21-Sep-2022	₹47.65	₹48.40	₹44.60	₹45.45	-5.61% [-₹2.70]	7,64,957
20-Sep-2022	₹43.40	₹51.50	₹43.00	₹48.15	12.11% [₹5.20]	42,16,959
19-Sep-2022	₹41.10	₹43.65	₹40.95	₹42.95	4.88% [₹2.00]	2,85,410
16-Sep-2022	₹43.10	₹43.95	₹40.60	₹40.95	-4.99% [-₹2.15]	2,20,072
15-Sep-2022	₹43.40	₹44.70	₹42.60	₹43.10	-0.35% [-₹0.15]	2,95,387
14-Sep-2022	₹40.50	₹43.90	₹39.75	₹43.25	6.00% [₹2.45]	7,98,058
13-Sep-2022	₹41.30	₹41.85	₹40.25	₹40.80	-1.09% [-₹0.45]	1,06,902
12-Sep-2022	₹41.75	₹42.40	₹40.60	₹41.25	-0.60% [-₹0.25]	1,87,710
09-Sep-2022	₹41.80	₹42.50	₹41.00	₹41.50	0.36% [₹0.15]	2,58,860
08-Sep-2022	₹40.50	₹41.75	₹40.50	₹41.35	2.73% [₹1.10]	2,78,817
07-Sep-2022	₹39.20	₹41.20	₹38.50	₹40.25	3.07% [₹1.20]	3,99,108
06-Sep-2022	₹39.70	₹40.15	₹38.75	₹39.05	-0.76% [-₹0.30]	1,20,743
05-Sep-2022	₹38.45	₹40.15	₹38.05	₹39.35	3.42% [₹1.30]	2,04,224
02-Sep-2022	₹37.55	₹39.30	₹37.10	₹38.05	1.47% [₹0.55]	1,81,905
01-Sep-2022	₹38.10	₹38.10	₹37.25	₹37.50	-0.53% [-₹0.20]	37,296
30-Aug-2022	₹36.90	₹38.40	₹36.90	₹37.70	2.45% [₹0.90]	1,02,452
29-Aug-2022	₹36.70	₹37.40	₹36.10	₹36.80	-1.74% [-₹0.65]	60,222
26-Aug-2022	₹37.95	₹37.95	₹37.10	₹37.45	0.94% [₹0.35]	54,957
25-Aug-2022	₹37.75	₹37.95	₹37.00	₹37.10	-0.40% [-₹0.15]	66,124
24-Aug-2022	₹36.65	₹37.65	₹36.65	₹37.25	0.40% [₹0.15]	25,702
23-Aug-2022	₹37.20	₹37.80	₹36.65	₹37.10	-0.80% [-₹0.30]	54,480
22-Aug-2022	₹37.85	₹39.00	₹37.15	₹37.40	-3.11% [-₹1.20]	61,299
19-Aug-2022	₹39.00	₹39.50	₹37.80	₹38.60	-0.26% [-₹0.10]	1,98,830
18-Aug-2022	₹36.55	₹39.05	₹36.10	₹38.70	6.03% [₹2.20]	3,72,311
17-Aug-2022	₹36.10	₹37.00	₹35.75	₹36.50	2.24% [₹0.80]	85,112
16-Aug-2022	₹36.85	₹37.05	₹35.40	₹35.70	-1.92% [-₹0.70]	1,44,343
12-Aug-2022	₹36.50	₹37.20	₹36.30	₹36.40	0.00% [₹0.00]	77,690
11-Aug-2022	₹35.75	₹37.40	₹35.75	₹36.40	0.14% [₹0.05]	30,738
10-Aug-2022	₹37.40	₹37.40	₹36.10	₹36.35	-1.62% [-₹0.60]	41,968
05-Aug-2022	₹36.05	₹37.20	₹36.05	₹36.65	0.14% [₹0.05]	45,852
04-Aug-2022	₹37.35	₹37.65	₹36.10	₹36.60	-0.54% [-₹0.20]	44,467
03-Aug-2022	₹37.55	₹37.95	₹36.60	₹36.80	-1.87% [-₹0.70]	53,662
02-Aug-2022	₹36.10	₹37.85	₹36.10	₹37.50	3.88% [₹1.40]	1,32,445
01-Aug-2022	₹35.95	₹36.50	₹35.50	₹36.10	1.26% [₹0.45]	59,322
29-Jul-2022	₹36.00	₹36.30	₹35.50	₹35.65	-0.70% [-₹0.25]	81,672
28-Jul-2022	₹37.05	₹37.20	₹35.50	₹35.90	-1.91% [-₹0.70]	50,401
27-Jul-2022	₹36.75	₹37.30	₹36.40	₹36.60	-0.27% [-₹0.10]	40,120
26-Jul-2022	₹36.75	₹37.50	₹36.30	₹36.70	-0.54% [-₹0.20]	47,249
25-Jul-2022	₹37.45	₹37.90	₹36.40	₹36.90	1.65% [₹0.60]	1,48,168
22-Jul-2022	₹34.60	₹36.95	₹34.10	₹36.30	6.14% [₹2.10]	2,52,306
21-Jul-2022	₹33.95	₹34.90	₹33.00	₹34.20	1.03% [₹0.35]	44,023
20-Jul-2022	₹34.25	₹35.25	₹33.50	₹33.85	0.30% [₹0.10]	67,483
19-Jul-2022	₹33.70	₹34.35	₹33.50	₹33.75	-0.59% [-₹0.20]	30,401
18-Jul-2022	₹33.25	₹34.35	₹33.25	₹33.95	1.04% [₹0.35]	28,616
15-Jul-2022	₹33.70	₹34.15	₹33.20	₹33.60	-0.59% [-₹0.20]	16,708
14-Jul-2022	₹34.05	₹34.90	₹33.70	₹33.80	-2.03% [-₹0.70]	33,436
13-Jul-2022	₹33.45	₹35.45	₹33.45	₹34.50	2.22% [₹0.75]	59,744
12-Jul-2022	₹34.00	₹34.55	₹33.55	₹33.75	-1.03% [-₹0.35]	37,337
11-Jul-2022	₹33.20	₹34.30	₹33.20	₹34.10	0.44% [₹0.15]	29,146
08-Jul-2022	₹33.10	₹34.80	₹33.10	₹33.95	2.72% [₹0.90]	52,463
07-Jul-2022	₹33.10	₹33.80	₹32.50	₹33.05	1.07% [₹0.35]	29,854
06-Jul-2022	₹33.30	₹33.95	₹32.50	₹32.70	-1.80% [-₹0.60]	32,258
05-Jul-2022	₹33.70	₹34.00	₹33.15	₹33.30	-0.45% [-₹0.15]	28,611
04-Jul-2022	₹33.00	₹33.75	₹32.55	₹33.45	1.36% [₹0.45]	14,548
01-Jul-2022	₹32.90	₹33.20	₹32.15	₹33.00	-0.15% [-₹0.05]	23,354
30-Jun-2022	₹33.50	₹34.70	₹32.70	₹33.05	-1.78% [-₹0.60]	32,388
29-Jun-2022	₹32.10	₹34.20	₹32.00	₹33.65	3.38% [₹1.10]	69,506
28-Jun-2022	₹33.25	₹33.40	₹32.15	₹32.55	-1.81% [-₹0.60]	32,372
27-Jun-2022	₹30.85	₹34.90	₹30.50	₹33.15	9.05% [₹2.75]	2,10,866
24-Jun-2022	₹30.10	₹30.95	₹30.05	₹30.40	1.16% [₹0.35]	36,321
22-Jun-2022	₹30.00	₹30.50	₹29.10	₹29.80	-3.56% [-₹1.10]	59,512
21-Jun-2022	₹27.60	₹32.80	₹27.60	₹30.90	12.98% [₹3.55]	4,86,567
20-Jun-2022	₹30.95	₹30.95	₹25.30	₹27.35	-10.62% [-₹3.25]	2,47,237
17-Jun-2022	₹31.95	₹32.20	₹29.10	₹30.60	-5.12% [-₹1.65]	1,05,255
16-Jun-2022	₹34.90	₹34.90	₹31.30	₹32.25	-5.70% [-₹1.95]	86,737
15-Jun-2022	₹34.75	₹34.80	₹34.00	₹34.20	-0.15% [-₹0.05]	26,328
14-Jun-2022	₹34.10	₹35.10	₹34.10	₹34.25	-1.58% [-₹0.55]	36,358
13-Jun-2022	₹36.00	₹36.30	₹34.30	₹34.80	-4.26% [-₹1.55]	70,358
10-Jun-2022	₹36.60	₹36.60	₹35.65	₹36.35	0.55% [₹0.20]	25,419
09-Jun-2022	₹36.15	₹36.75	₹35.60	₹36.15	-1.09% [-₹0.40]	42,872
08-Jun-2022	₹37.80	₹37.80	₹35.50	₹36.55	-2.01% [-₹0.75]	43,882
07-Jun-2022	₹37.10	₹38.00	₹37.00	₹37.30	-1.58% [-₹0.60]	76,939
06-Jun-2022	₹38.20	₹38.70	₹37.40	₹37.90	-0.79% [-₹0.30]	28,493
03-Jun-2022	₹39.55	₹39.80	₹38.05	₹38.20	-1.04% [-₹0.40]	56,604
02-Jun-2022	₹38.15	₹38.95	₹38.05	₹38.60	-0.26% [-₹0.10]	36,764
01-Jun-2022	₹38.40	₹39.40	₹38.20	₹38.70	0.91% [₹0.35]	33,303
31-May-2022	₹38.70	₹39.00	₹37.35	₹38.35	-0.90% [-₹0.35]	47,330
30-May-2022	₹39.00	₹39.30	₹38.55	₹38.70	0.52% [₹0.20]	24,441
27-May-2022	₹38.00	₹39.35	₹37.45	₹38.50	1.72% [₹0.65]	46,591
26-May-2022	₹37.95	₹38.75	₹36.10	₹37.85	1.07% [₹0.40]	44,437
25-May-2022	₹39.00	₹39.10	₹37.05	₹37.45	-3.35% [-₹1.30]	71,435
24-May-2022	₹39.30	₹39.75	₹38.55	₹38.75	-1.77% [-₹0.70]	57,076
23-May-2022	₹40.70	₹40.70	₹38.75	₹39.45	-2.83% [-₹1.15]	54,159
20-May-2022	₹40.25	₹40.95	₹40.05	₹40.60	2.27% [₹0.90]	57,295
19-May-2022	₹40.00	₹40.05	₹39.35	₹39.70	-1.12% [-₹0.45]	55,642
18-May-2022	₹40.50	₹40.95	₹40.00	₹40.15	-0.37% [-₹0.15]	43,476
17-May-2022	₹40.20	₹40.70	₹38.30	₹40.30	0.25% [₹0.10]	75,213
16-May-2022	₹40.60	₹42.00	₹39.80	₹40.20	1.26% [₹0.50]	74,800
13-May-2022	₹38.95	₹40.40	₹38.95	₹39.70	5.03% [₹1.90]	1,67,894
12-May-2022	₹38.35	₹38.50	₹37.10	₹37.80	-1.43% [-₹0.55]	81,613
11-May-2022	₹39.50	₹40.45	₹37.25	₹38.35	-2.91% [-₹1.15]	1,20,010
10-May-2022	₹39.90	₹40.80	₹39.40	₹39.50	-1.62% [-₹0.65]	83,166
09-May-2022	₹41.20	₹41.20	₹39.45	₹40.15	-1.23% [-₹0.50]	88,995
06-May-2022	₹41.00	₹41.45	₹39.40	₹40.65	-2.52% [-₹1.05]	92,609
05-May-2022	₹43.00	₹44.00	₹41.40	₹41.70	-2.23% [-₹0.95]	1,16,477
04-May-2022	₹43.40	₹44.45	₹42.10	₹42.65	-1.61% [-₹0.70]	50,713
02-May-2022	₹44.20	₹45.30	₹42.55	₹43.35	-1.92% [-₹0.85]	54,493
29-Apr-2022	₹44.75	₹45.45	₹43.60	₹44.20	-1.01% [-₹0.45]	87,935
28-Apr-2022	₹45.35	₹45.55	₹44.40	₹44.65	-0.78% [-₹0.35]	65,373
27-Apr-2022	₹47.00	₹47.25	₹44.50	₹45.00	-4.15% [-₹1.95]	2,20,109
26-Apr-2022	₹48.50	₹48.75	₹46.50	₹46.95	-1.37% [-₹0.65]	1,59,032
25-Apr-2022	₹45.50	₹48.95	₹45.05	₹47.60	4.73% [₹2.15]	6,92,379
22-Apr-2022	₹45.25	₹47.20	₹45.00	₹45.45	-1.52% [-₹0.70]	1,52,766
21-Apr-2022	₹46.75	₹47.00	₹45.05	₹46.15	2.10% [₹0.95]	1,09,302
20-Apr-2022	₹45.05	₹46.70	₹44.90	₹45.20	0.89% [₹0.40]	88,293
19-Apr-2022	₹46.85	₹47.25	₹43.90	₹44.80	-2.18% [-₹1.00]	1,26,999
18-Apr-2022	₹47.50	₹47.50	₹45.50	₹45.80	-3.58% [-₹1.70]	1,36,548
13-Apr-2022	₹47.90	₹49.25	₹47.30	₹47.50	-0.31% [-₹0.15]	1,90,108
12-Apr-2022	₹49.00	₹49.00	₹47.15	₹47.65	-2.95% [-₹1.45]	3,12,113
11-Apr-2022	₹44.80	₹51.00	₹44.80	₹49.10	8.15% [₹3.70]	18,76,920
08-Apr-2022	₹44.65	₹46.35	₹43.60	₹45.40	2.48% [₹1.10]	1,72,804
07-Apr-2022	₹46.40	₹46.40	₹44.00	₹44.30	-3.06% [-₹1.40]	1,71,782
06-Apr-2022	₹42.15	₹47.40	₹42.10	₹45.70	7.28% [₹3.10]	10,37,133
05-Apr-2022	₹42.50	₹43.45	₹42.10	₹42.60	1.19% [₹0.50]	1,72,588
04-Apr-2022	₹41.50	₹42.70	₹41.15	₹42.10	1.94% [₹0.80]	1,99,277
01-Apr-2022	₹40.50	₹41.45	₹39.90	₹41.30	3.51% [₹1.40]	1,38,278
31-Mar-2022	₹40.30	₹41.45	₹39.50	₹39.90	-0.87% [-₹0.35]	1,44,239
30-Mar-2022	₹40.25	₹41.35	₹39.55	₹40.25	1.90% [₹0.75]	1,82,622
29-Mar-2022	₹40.00	₹40.50	₹39.30	₹39.50	0.13% [₹0.05]	1,68,971
28-Mar-2022	₹40.75	₹41.00	₹39.30	₹39.45	-3.19% [-₹1.30]	1,56,919
25-Mar-2022	₹40.65	₹41.30	₹40.65	₹40.75	0.00% [₹0.00]	72,776
24-Mar-2022	₹41.00	₹41.50	₹40.30	₹40.75	-0.61% [-₹0.25]	59,759
23-Mar-2022	₹41.90	₹42.05	₹40.80	₹41.00	-0.97% [-₹0.40]	84,819
22-Mar-2022	₹41.90	₹41.90	₹41.00	₹41.40	-0.24% [-₹0.10]	69,981
21-Mar-2022	₹42.50	₹43.00	₹40.50	₹41.50	-2.12% [-₹0.90]	1,34,387
17-Mar-2022	₹43.35	₹43.50	₹42.30	₹42.40	-0.70% [-₹0.30]	88,631
16-Mar-2022	₹42.25	₹43.60	₹41.30	₹42.70	4.02% [₹1.65]	1,80,743
15-Mar-2022	₹41.40	₹42.20	₹41.00	₹41.05	-0.85% [-₹0.35]	90,290
14-Mar-2022	₹41.45	₹41.60	₹40.60	₹41.40	1.22% [₹0.50]	65,886
11-Mar-2022	₹41.50	₹41.70	₹40.55	₹40.90	-1.45% [-₹0.60]	86,366
10-Mar-2022	₹41.00	₹43.00	₹41.00	₹41.50	3.75% [₹1.50]	95,461
09-Mar-2022	₹39.75	₹40.85	₹39.20	₹40.00	2.83% [₹1.10]	1,73,725
08-Mar-2022	₹39.90	₹39.90	₹38.30	₹38.90	0.00% [₹0.00]	82,077
04-Mar-2022	₹39.00	₹40.40	₹39.00	₹39.85	0.25% [₹0.10]	66,350
03-Mar-2022	₹40.10	₹41.95	₹39.60	₹39.75	-0.25% [-₹0.10]	1,54,580
02-Mar-2022	₹40.25	₹41.25	₹39.65	₹39.85	-2.92% [-₹1.20]	91,785
28-Feb-2022	₹41.00	₹41.45	₹39.60	₹41.05	0.49% [₹0.20]	43,947
25-Feb-2022	₹38.50	₹41.50	₹38.50	₹40.85	8.21% [₹3.10]	1,01,968
24-Feb-2022	₹39.85	₹40.50	₹37.20	₹37.75	-8.15% [-₹3.35]	1,49,783
23-Feb-2022	₹41.00	₹42.65	₹40.80	₹41.10	-0.24% [-₹0.10]	56,856
22-Feb-2022	₹40.05	₹43.00	₹40.00	₹41.20	-1.55% [-₹0.65]	97,446
21-Feb-2022	₹42.75	₹43.00	₹41.60	₹41.85	-3.24% [-₹1.40]	54,096
18-Feb-2022	₹43.95	₹44.25	₹43.00	₹43.25	-1.93% [-₹0.85]	63,452
17-Feb-2022	₹44.40	₹45.05	₹44.00	₹44.10	-0.68% [-₹0.30]	38,640
16-Feb-2022	₹45.00	₹45.40	₹44.20	₹44.40	-0.11% [-₹0.05]	49,265
15-Feb-2022	₹43.05	₹44.80	₹43.00	₹44.45	2.30% [₹1.00]	51,412
14-Feb-2022	₹44.60	₹44.75	₹43.05	₹43.45	-4.30% [-₹1.95]	76,292
11-Feb-2022	₹46.05	₹46.20	₹45.00	₹45.40	-2.26% [-₹1.05]	54,298
10-Feb-2022	₹47.00	₹47.45	₹46.05	₹46.45	-0.32% [-₹0.15]	57,372
09-Feb-2022	₹47.90	₹48.65	₹46.35	₹46.60	-2.71% [-₹1.30]	72,687
08-Feb-2022	₹49.10	₹49.80	₹47.30	₹47.90	-2.64% [-₹1.30]	92,021
07-Feb-2022	₹50.80	₹51.05	₹48.85	₹49.20	2.39% [₹1.15]	4,38,236
04-Feb-2022	₹48.85	₹49.20	₹47.95	₹48.05	-0.72% [-₹0.35]	67,305
03-Feb-2022	₹48.95	₹49.25	₹48.00	₹48.40	-0.31% [-₹0.15]	81,163
02-Feb-2022	₹48.50	₹49.00	₹48.00	₹48.55	2.10% [₹1.00]	1,47,435
01-Feb-2022	₹48.25	₹49.25	₹47.20	₹47.55	-1.45% [-₹0.70]	2,01,032
31-Jan-2022	₹50.50	₹50.50	₹47.20	₹48.25	-2.33% [-₹1.15]	2,07,679
28-Jan-2022	₹45.00	₹51.30	₹45.00	₹49.40	10.51% [₹4.70]	8,09,491
27-Jan-2022	₹44.90	₹45.70	₹44.20	₹44.70	-1.00% [-₹0.45]	57,646
25-Jan-2022	₹43.60	₹45.90	₹43.50	₹45.15	1.01% [₹0.45]	73,158
24-Jan-2022	₹47.60	₹47.60	₹44.15	₹44.70	-4.28% [-₹2.00]	1,04,281
21-Jan-2022	₹48.00	₹48.15	₹46.40	₹46.70	-2.91% [-₹1.40]	87,692
20-Jan-2022	₹47.40	₹48.50	₹47.30	₹48.10	1.91% [₹0.90]	71,861
19-Jan-2022	₹47.40	₹48.05	₹46.80	₹47.20	-1.15% [-₹0.55]	1,07,099
18-Jan-2022	₹50.80	₹50.80	₹47.25	₹47.75	-4.31% [-₹2.15]	1,95,031
17-Jan-2022	₹50.90	₹50.90	₹49.20	₹49.90	-0.40% [-₹0.20]	1,93,702
14-Jan-2022	₹48.85	₹50.70	₹48.45	₹50.10	2.87% [₹1.40]	3,20,761
13-Jan-2022	₹49.55	₹50.00	₹48.55	₹48.70	-1.62% [-₹0.80]	1,50,470
12-Jan-2022	₹48.75	₹50.85	₹48.55	₹49.50	1.54% [₹0.75]	3,55,763
11-Jan-2022	₹48.10	₹50.50	₹48.10	₹48.75	0.41% [₹0.20]	3,84,292
10-Jan-2022	₹49.15	₹49.80	₹47.50	₹48.55	-0.51% [-₹0.25]	4,57,695
07-Jan-2022	₹44.50	₹50.90	₹43.75	₹48.80	10.53% [₹4.65]	18,81,181
06-Jan-2022	₹43.80	₹45.00	₹43.00	₹44.15	0.11% [₹0.05]	1,17,574
05-Jan-2022	₹43.25	₹45.20	₹43.10	₹44.10	0.34% [₹0.15]	1,66,450
04-Jan-2022	₹44.40	₹44.90	₹43.60	₹43.95	-0.79% [-₹0.35]	97,131
03-Jan-2022	₹42.75	₹44.95	₹42.10	₹44.30	5.35% [₹2.25]	1,90,811
31-Dec-2021	₹42.00	₹42.55	₹41.55	₹42.05	0.96% [₹0.40]	44,438
30-Dec-2021	₹41.50	₹42.10	₹41.40	₹41.65	-0.24% [-₹0.10]	32,676
29-Dec-2021	₹42.00	₹42.30	₹41.15	₹41.75	-0.36% [-₹0.15]	42,017
28-Dec-2021	₹41.80	₹42.50	₹41.55	₹41.90	1.45% [₹0.60]	43,302
27-Dec-2021	₹41.45	₹42.50	₹41.00	₹41.30	-0.36% [-₹0.15]	51,467
24-Dec-2021	₹41.85	₹42.45	₹41.30	₹41.45	-1.31% [-₹0.55]	48,224
23-Dec-2021	₹41.00	₹43.50	₹41.00	₹42.00	1.45% [₹0.60]	47,803
22-Dec-2021	₹40.65	₹41.80	₹40.35	₹41.40	3.50% [₹1.40]	73,348
21-Dec-2021	₹41.00	₹41.50	₹39.50	₹40.00	-0.62% [-₹0.25]	65,429
20-Dec-2021	₹41.40	₹41.45	₹39.50	₹40.25	-3.59% [-₹1.50]	81,955
17-Dec-2021	₹42.75	₹43.20	₹41.50	₹41.75	-2.34% [-₹1.00]	55,738
16-Dec-2021	₹43.45	₹43.60	₹42.40	₹42.75	-1.16% [-₹0.50]	41,888
15-Dec-2021	₹43.40	₹44.00	₹43.10	₹43.25	-1.03% [-₹0.45]	54,400
14-Dec-2021	₹44.40	₹44.40	₹43.00	₹43.70	0.11% [₹0.05]	71,307
13-Dec-2021	₹44.85	₹45.25	₹43.45	₹43.65	-1.47% [-₹0.65]	1,01,151
10-Dec-2021	₹45.00	₹45.00	₹43.60	₹44.30	0.00% [₹0.00]	1,01,836
09-Dec-2021	₹43.90	₹44.80	₹43.90	₹44.30	0.91% [₹0.40]	34,986
08-Dec-2021	₹43.30	₹44.20	₹42.75	₹43.90	3.05% [₹1.30]	77,175
07-Dec-2021	₹43.35	₹43.50	₹42.55	₹42.60	0.12% [₹0.05]	49,173
06-Dec-2021	₹44.25	₹44.60	₹42.40	₹42.55	-3.84% [-₹1.70]	86,122
03-Dec-2021	₹43.30	₹45.40	₹43.30	₹44.25	2.19% [₹0.95]	1,46,906
02-Dec-2021	₹41.90	₹43.60	₹41.50	₹43.30	3.96% [₹1.65]	1,28,041
01-Dec-2021	₹42.15	₹42.30	₹41.40	₹41.65	1.59% [₹0.65]	67,782