Gujarat State Petronet Limited [GSPL]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹267.00

High : ₹269.35

Low : ₹262.35

Close : ₹265.00
-0.09% [-₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	269.28	Sell
Simple Moving Average (21)	276.34	Sell
Simple Moving Average (25)	276.52	Sell
Simple Moving Average (50)	271.99	Sell
Simple Moving Average (100)	266.77	Sell
Simple Moving Average (200)	249.73	Buy

Name	Value	Action
Exponential Moving Average (9)	269.30	Sell
Exponential Moving Average (21)	272.37	Sell
Exponential Moving Average (25)	272.65	Sell
Exponential Moving Average (50)	271.52	Sell
Exponential Moving Average (100)	266.10	Sell
Exponential Moving Average (200)	264.55	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	268.85	-	-
R3	275.78	272.57	266.93	275.50	-
R2	272.57	269.89	266.28	272.43	-
R1	268.78	268.24	265.64	268.50	267.18
P	265.57	265.57	265.57	265.43	264.76
S1	261.78	262.89	264.36	261.50	260.18
S2	258.57	261.24	263.72	272.43	-
S3	254.78	258.57	263.07	254.50	-
S4	-	-	261.15	-	-

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

NIFTY Oil & Gas

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹267.00	₹269.35	₹262.35	₹265.00	-0.09% [-₹0.25]	5,44,662
29-Mar-2023	₹268.00	₹272.35	₹261.15	₹265.25	-1.14% [-₹3.05]	12,03,287
28-Mar-2023	₹268.00	₹269.70	₹265.95	₹268.30	-0.02% [-₹0.05]	2,08,486
27-Mar-2023	₹270.00	₹274.60	₹267.10	₹268.35	-0.89% [-₹2.40]	2,89,430
24-Mar-2023	₹274.55	₹276.05	₹268.25	₹270.75	-1.38% [-₹3.80]	1,93,739
23-Mar-2023	₹269.05	₹278.10	₹267.75	₹274.55	1.95% [₹5.25]	7,72,651
22-Mar-2023	₹271.50	₹272.35	₹266.30	₹269.30	-1.16% [-₹3.15]	8,64,181
21-Mar-2023	₹272.40	₹274.75	₹267.70	₹272.45	1.08% [₹2.90]	4,44,031
20-Mar-2023	₹271.00	₹278.60	₹263.50	₹269.55	-0.17% [-₹0.45]	12,80,720
17-Mar-2023	₹274.50	₹277.20	₹268.15	₹270.00	-1.57% [-₹4.30]	4,54,989
16-Mar-2023	₹275.00	₹275.05	₹268.65	₹274.30	-0.78% [-₹2.15]	6,90,987
15-Mar-2023	₹280.85	₹283.25	₹275.00	₹276.45	-1.58% [-₹4.45]	3,90,385
14-Mar-2023	₹276.00	₹284.00	₹271.05	₹280.90	1.06% [₹2.95]	6,24,233
13-Mar-2023	₹283.00	₹283.25	₹272.40	₹277.95	-1.37% [-₹3.85]	5,27,553
10-Mar-2023	₹288.00	₹288.05	₹279.55	₹281.80	-2.63% [-₹7.60]	5,02,253
09-Mar-2023	₹290.00	₹292.75	₹288.20	₹289.40	-0.02% [-₹0.05]	3,25,630
08-Mar-2023	₹292.15	₹298.40	₹287.70	₹289.45	-1.08% [-₹3.15]	13,42,926
06-Mar-2023	₹278.70	₹294.50	₹277.60	₹292.60	5.50% [₹15.25]	20,65,406
03-Mar-2023	₹283.90	₹284.40	₹275.45	₹277.35	-1.96% [-₹5.55]	6,23,546
02-Mar-2023	₹286.55	₹290.35	₹281.05	₹282.90	-1.27% [-₹3.65]	8,08,320
01-Mar-2023	₹282.85	₹289.75	₹278.60	₹286.55	1.31% [₹3.70]	18,62,464
28-Feb-2023	₹277.50	₹283.50	₹271.80	₹282.85	1.78% [₹4.95]	10,21,432
27-Feb-2023	₹278.45	₹287.00	₹276.00	₹277.90	-0.20% [-₹0.55]	16,30,171
24-Feb-2023	₹271.00	₹280.80	₹266.60	₹278.45	2.84% [₹7.70]	11,08,001
23-Feb-2023	₹267.05	₹274.05	₹265.00	₹270.75	1.42% [₹3.80]	7,55,181
22-Feb-2023	₹268.80	₹271.15	₹265.20	₹266.95	-0.71% [-₹1.90]	6,71,663
21-Feb-2023	₹274.70	₹274.70	₹268.00	₹268.85	-1.39% [-₹3.80]	1,44,998
20-Feb-2023	₹277.00	₹280.00	₹271.40	₹272.65	-1.07% [-₹2.95]	6,64,735
17-Feb-2023	₹266.00	₹279.25	₹264.50	₹275.60	3.32% [₹8.85]	5,58,539
16-Feb-2023	₹269.50	₹270.15	₹263.90	₹266.75	-1.00% [-₹2.70]	6,92,128
15-Feb-2023	₹275.80	₹279.60	₹265.60	₹269.45	-2.30% [-₹6.35]	10,14,406
14-Feb-2023	₹265.00	₹278.00	₹261.00	₹275.80	3.74% [₹9.95]	15,86,808
13-Feb-2023	₹265.00	₹267.35	₹259.50	₹265.85	0.04% [₹0.10]	4,49,287
10-Feb-2023	₹259.75	₹266.95	₹259.05	₹265.75	2.19% [₹5.70]	7,20,787
09-Feb-2023	₹268.00	₹268.85	₹259.10	₹260.05	-3.31% [-₹8.90]	9,01,497
08-Feb-2023	₹260.15	₹270.50	₹258.35	₹268.95	3.76% [₹9.75]	7,86,012
07-Feb-2023	₹262.25	₹263.10	₹254.50	₹259.20	-0.65% [-₹1.70]	4,66,485
06-Feb-2023	₹260.85	₹263.05	₹256.20	₹260.90	0.42% [₹1.10]	2,25,940
03-Feb-2023	₹261.80	₹264.25	₹257.05	₹259.80	-0.74% [-₹1.95]	2,99,666
02-Feb-2023	₹263.20	₹267.95	₹260.50	₹261.75	-0.83% [-₹2.20]	4,02,229
01-Feb-2023	₹270.85	₹272.20	₹260.50	₹263.95	-2.17% [-₹5.85]	18,60,343
31-Jan-2023	₹269.45	₹270.00	₹264.80	₹269.80	0.28% [₹0.75]	7,47,675
30-Jan-2023	₹266.00	₹274.00	₹262.00	₹269.05	1.38% [₹3.65]	22,85,238
27-Jan-2023	₹266.70	₹270.80	₹262.95	₹265.40	-0.49% [-₹1.30]	4,86,760
25-Jan-2023	₹268.00	₹270.00	₹262.05	₹266.70	-1.22% [-₹3.30]	4,99,857
24-Jan-2023	₹275.00	₹275.75	₹269.00	₹270.00	-1.75% [-₹4.80]	5,34,295
23-Jan-2023	₹267.70	₹277.80	₹266.50	₹274.80	3.13% [₹8.35]	7,89,301
20-Jan-2023	₹268.00	₹271.20	₹266.00	₹266.45	-0.54% [-₹1.45]	2,68,787
19-Jan-2023	₹273.75	₹274.30	₹266.45	₹267.90	-2.23% [-₹6.10]	6,49,715
18-Jan-2023	₹275.95	₹277.35	₹272.25	₹274.00	-0.53% [-₹1.45]	2,80,450
17-Jan-2023	₹277.50	₹278.70	₹271.35	₹275.45	-0.88% [-₹2.45]	3,16,970
16-Jan-2023	₹270.10	₹280.00	₹269.00	₹277.90	2.96% [₹8.00]	9,49,252
13-Jan-2023	₹279.75	₹279.75	₹269.10	₹269.90	-3.00% [-₹8.35]	4,93,426
12-Jan-2023	₹275.10	₹281.00	₹274.05	₹278.25	1.03% [₹2.85]	2,64,157
11-Jan-2023	₹283.50	₹284.70	₹274.00	₹275.40	-2.62% [-₹7.40]	4,27,262
10-Jan-2023	₹280.05	₹291.00	₹276.35	₹282.80	1.20% [₹3.35]	21,15,512
09-Jan-2023	₹282.90	₹283.40	₹275.55	₹279.45	1.42% [₹3.90]	15,11,657
06-Jan-2023	₹277.00	₹277.00	₹272.40	₹275.55	-0.16% [-₹0.45]	4,14,509
05-Jan-2023	₹270.75	₹277.85	₹268.95	₹276.00	2.45% [₹6.60]	11,67,970
04-Jan-2023	₹273.50	₹277.00	₹267.40	₹269.40	-0.97% [-₹2.65]	8,46,523
03-Jan-2023	₹270.05	₹274.20	₹268.55	₹272.05	0.78% [₹2.10]	2,86,378
02-Jan-2023	₹266.00	₹271.95	₹261.00	₹269.95	2.37% [₹6.25]	4,57,131
30-Dec-2022	₹258.50	₹267.45	₹258.05	₹263.70	2.55% [₹6.55]	9,78,729
29-Dec-2022	₹256.10	₹258.90	₹254.50	₹257.15	0.41% [₹1.05]	4,17,886
28-Dec-2022	₹260.00	₹261.75	₹255.20	₹256.10	-1.80% [-₹4.70]	6,50,945
27-Dec-2022	₹263.85	₹266.85	₹259.00	₹260.80	-0.65% [-₹1.70]	3,23,758
26-Dec-2022	₹254.05	₹264.50	₹248.55	₹262.50	3.33% [₹8.45]	4,59,378
23-Dec-2022	₹257.75	₹257.75	₹250.05	₹254.05	-1.70% [-₹4.40]	9,04,826
22-Dec-2022	₹267.75	₹267.80	₹256.30	₹258.45	-3.47% [-₹9.30]	7,98,868
21-Dec-2022	₹273.70	₹275.65	₹267.05	₹267.75	-1.67% [-₹4.55]	5,40,009
20-Dec-2022	₹273.15	₹274.85	₹269.05	₹272.30	0.13% [₹0.35]	11,99,860
19-Dec-2022	₹272.80	₹272.95	₹265.00	₹271.95	0.13% [₹0.35]	6,05,285
16-Dec-2022	₹269.50	₹273.20	₹264.55	₹271.60	0.95% [₹2.55]	13,08,258
15-Dec-2022	₹274.10	₹274.85	₹268.00	₹269.05	-1.86% [-₹5.10]	7,84,482
14-Dec-2022	₹276.40	₹276.70	₹272.70	₹274.15	-0.13% [-₹0.35]	6,83,734
13-Dec-2022	₹271.85	₹284.50	₹271.50	₹274.50	1.10% [₹3.00]	22,62,476
12-Dec-2022	₹269.05	₹275.20	₹264.55	₹271.50	1.34% [₹3.60]	22,32,008
09-Dec-2022	₹268.60	₹269.20	₹265.10	₹267.90	0.22% [₹0.60]	7,99,897
08-Dec-2022	₹267.00	₹271.50	₹265.85	₹267.30	0.24% [₹0.65]	6,14,962
07-Dec-2022	₹267.45	₹269.95	₹264.10	₹266.65	-0.11% [-₹0.30]	7,57,453
06-Dec-2022	₹260.00	₹276.00	₹259.00	₹266.95	2.28% [₹5.95]	43,63,866
05-Dec-2022	₹265.90	₹267.85	₹257.60	₹261.00	-1.02% [-₹2.70]	8,12,224
02-Dec-2022	₹265.95	₹268.90	₹262.65	₹263.70	-0.28% [-₹0.75]	5,76,664
01-Dec-2022	₹274.40	₹274.40	₹263.20	₹264.45	-1.87% [-₹5.05]	10,22,171
30-Nov-2022	₹268.65	₹271.00	₹264.40	₹269.50	0.97% [₹2.60]	12,45,538
29-Nov-2022	₹273.85	₹279.20	₹265.10	₹266.90	-2.14% [-₹5.85]	17,98,321
28-Nov-2022	₹279.00	₹280.10	₹270.00	₹272.75	-2.17% [-₹6.05]	26,35,466
25-Nov-2022	₹264.00	₹283.70	₹260.65	₹278.80	7.05% [₹18.35]	1,23,18,797
24-Nov-2022	₹239.00	₹261.60	₹236.55	₹260.45	9.50% [₹22.60]	95,01,517
23-Nov-2022	₹238.80	₹240.80	₹236.30	₹237.85	-0.13% [-₹0.30]	27,00,816
22-Nov-2022	₹245.80	₹258.50	₹231.10	₹238.15	1.25% [₹2.95]	1,34,06,113
21-Nov-2022	₹238.45	₹238.95	₹226.50	₹235.20	-0.95% [-₹2.25]	30,90,115
18-Nov-2022	₹239.15	₹243.60	₹235.55	₹237.45	-0.69% [-₹1.65]	26,38,535
17-Nov-2022	₹243.50	₹245.30	₹238.20	₹239.10	-1.81% [-₹4.40]	5,36,575
14-Nov-2022	₹234.50	₹245.75	₹233.00	₹243.05	4.36% [₹10.15]	17,38,792
11-Nov-2022	₹238.80	₹238.80	₹231.75	₹232.90	-0.62% [-₹1.45]	8,40,043
10-Nov-2022	₹230.05	₹234.70	₹229.95	₹234.35	1.87% [₹4.30]	14,40,171
09-Nov-2022	₹230.60	₹235.35	₹227.15	₹230.05	-0.02% [-₹0.05]	20,39,407
07-Nov-2022	₹226.45	₹232.00	₹225.35	₹230.10	2.13% [₹4.80]	11,88,458
04-Nov-2022	₹226.25	₹226.65	₹224.15	₹225.30	-0.02% [-₹0.05]	4,28,499
03-Nov-2022	₹224.95	₹228.50	₹224.60	₹225.35	-0.29% [-₹0.65]	5,39,174
31-Oct-2022	₹220.95	₹226.80	₹220.90	₹226.15	2.87% [₹6.30]	7,18,261
27-Oct-2022	₹220.00	₹222.20	₹218.30	₹220.65	0.87% [₹1.90]	8,80,459
25-Oct-2022	₹221.60	₹222.25	₹218.05	₹218.75	-1.29% [-₹2.85]	6,42,760
24-Oct-2022	₹219.95	₹222.55	₹219.05	₹221.60	1.70% [₹3.70]	92,461
20-Oct-2022	₹218.50	₹224.25	₹218.05	₹221.95	1.58% [₹3.45]	9,83,611
19-Oct-2022	₹217.80	₹221.30	₹217.60	₹218.50	-0.16% [-₹0.35]	6,33,478
18-Oct-2022	₹222.90	₹222.90	₹216.50	₹218.85	-0.68% [-₹1.50]	15,48,284
17-Oct-2022	₹222.15	₹223.00	₹218.70	₹220.35	-1.12% [-₹2.50]	5,52,652
14-Oct-2022	₹222.05	₹224.05	₹220.05	₹222.85	1.02% [₹2.25]	3,91,261
13-Oct-2022	₹219.50	₹221.75	₹214.90	₹220.60	0.50% [₹1.10]	11,67,477
12-Oct-2022	₹218.80	₹220.40	₹215.55	₹219.50	0.32% [₹0.70]	5,57,924
11-Oct-2022	₹220.70	₹221.60	₹217.85	₹218.80	-0.86% [-₹1.90]	6,63,944
10-Oct-2022	₹224.95	₹224.95	₹219.60	₹220.70	-2.24% [-₹5.05]	6,16,542
07-Oct-2022	₹226.20	₹226.20	₹221.00	₹225.75	0.31% [₹0.70]	12,18,657
06-Oct-2022	₹224.70	₹226.40	₹223.40	₹225.05	0.78% [₹1.75]	16,90,955
04-Oct-2022	₹229.00	₹231.75	₹222.50	₹223.30	-1.76% [-₹4.00]	26,26,217
03-Oct-2022	₹232.15	₹232.45	₹225.30	₹227.30	-1.58% [-₹3.65]	3,66,815
30-Sep-2022	₹230.60	₹232.80	₹227.15	₹230.95	0.61% [₹1.40]	3,86,336
29-Sep-2022	₹228.95	₹233.75	₹227.30	₹229.55	0.77% [₹1.75]	6,00,186
28-Sep-2022	₹229.00	₹231.00	₹226.00	₹227.80	-1.04% [-₹2.40]	4,45,129
26-Sep-2022	₹232.00	₹233.35	₹220.45	₹222.35	-5.02% [-₹11.75]	11,13,076
23-Sep-2022	₹241.40	₹242.55	₹233.00	₹234.10	-2.56% [-₹6.15]	5,37,705
22-Sep-2022	₹241.00	₹244.60	₹238.10	₹240.25	-0.58% [-₹1.40]	5,47,133
21-Sep-2022	₹247.70	₹252.35	₹240.60	₹241.65	-2.62% [-₹6.50]	9,03,949
20-Sep-2022	₹240.10	₹251.10	₹239.50	₹248.15	4.07% [₹9.70]	15,78,307
19-Sep-2022	₹246.00	₹247.65	₹237.00	₹238.45	-2.59% [-₹6.35]	8,12,153
16-Sep-2022	₹252.70	₹256.00	₹242.75	₹244.80	-3.13% [-₹7.90]	18,56,846
15-Sep-2022	₹255.20	₹256.80	₹248.15	₹252.70	-0.47% [-₹1.20]	14,63,491
14-Sep-2022	₹249.95	₹255.00	₹247.60	₹253.90	0.00% [₹0.00]	10,73,769
13-Sep-2022	₹253.00	₹261.50	₹253.00	₹253.90	0.51% [₹1.30]	20,63,557
12-Sep-2022	₹256.75	₹257.15	₹250.45	₹252.60	-0.55% [-₹1.40]	16,08,820
09-Sep-2022	₹239.65	₹262.00	₹239.65	₹254.00	6.05% [₹14.50]	97,55,271
08-Sep-2022	₹240.05	₹242.80	₹238.80	₹239.50	0.21% [₹0.50]	5,09,387
07-Sep-2022	₹233.00	₹240.10	₹232.20	₹239.00	2.95% [₹6.85]	7,72,754
06-Sep-2022	₹233.75	₹235.65	₹230.55	₹232.15	-0.66% [-₹1.55]	5,30,886
05-Sep-2022	₹239.80	₹239.80	₹233.30	₹233.70	-1.58% [-₹3.75]	4,31,204
02-Sep-2022	₹241.00	₹242.45	₹236.35	₹237.45	-1.06% [-₹2.55]	3,87,908
01-Sep-2022	₹239.50	₹245.85	₹238.80	₹240.00	-0.95% [-₹2.30]	8,13,149
30-Aug-2022	₹240.20	₹244.75	₹238.70	₹242.30	1.55% [₹3.70]	6,24,093
29-Aug-2022	₹237.00	₹240.00	₹235.10	₹238.60	-1.38% [-₹3.35]	2,84,403
26-Aug-2022	₹242.95	₹244.90	₹241.00	₹241.95	0.19% [₹0.45]	3,52,399
25-Aug-2022	₹243.80	₹244.00	₹239.25	₹241.50	0.04% [₹0.10]	5,97,941
24-Aug-2022	₹242.00	₹247.15	₹240.25	₹241.40	-0.33% [-₹0.80]	8,08,612
23-Aug-2022	₹238.50	₹245.30	₹238.00	₹242.20	1.15% [₹2.75]	7,18,980
22-Aug-2022	₹245.10	₹245.15	₹238.30	₹239.45	-2.31% [-₹5.65]	4,19,990
19-Aug-2022	₹249.10	₹250.15	₹244.10	₹245.10	-1.25% [-₹3.10]	6,10,896
18-Aug-2022	₹244.30	₹249.20	₹244.05	₹248.20	1.62% [₹3.95]	7,02,403
17-Aug-2022	₹246.75	₹247.60	₹243.70	₹244.25	-1.01% [-₹2.50]	5,04,745
16-Aug-2022	₹251.00	₹251.60	₹244.00	₹246.75	-0.08% [-₹0.20]	10,56,534
12-Aug-2022	₹233.55	₹249.20	₹233.55	₹246.95	4.44% [₹10.50]	28,75,191
11-Aug-2022	₹231.10	₹240.00	₹231.10	₹236.45	2.51% [₹5.80]	13,61,446
10-Aug-2022	₹238.00	₹238.45	₹230.20	₹230.65	-2.37% [-₹5.60]	4,26,931
05-Aug-2022	₹240.40	₹245.50	₹233.95	₹235.55	-1.20% [-₹2.85]	14,50,592
04-Aug-2022	₹241.50	₹241.50	₹234.30	₹238.40	-0.60% [-₹1.45]	7,24,262
03-Aug-2022	₹237.00	₹241.50	₹235.65	₹239.85	1.48% [₹3.50]	7,91,210
02-Aug-2022	₹238.00	₹240.45	₹235.10	₹236.35	-0.76% [-₹1.80]	9,30,720
01-Aug-2022	₹232.00	₹239.00	₹231.65	₹238.15	2.47% [₹5.75]	9,76,148
29-Jul-2022	₹230.70	₹233.80	₹230.70	₹232.40	0.82% [₹1.90]	4,12,309
28-Jul-2022	₹232.35	₹232.80	₹227.05	₹230.50	0.55% [₹1.25]	8,36,517
27-Jul-2022	₹221.20	₹231.90	₹219.80	₹229.25	3.29% [₹7.30]	10,06,580
26-Jul-2022	₹226.60	₹229.95	₹220.10	₹221.95	-2.99% [-₹6.85]	8,62,943
25-Jul-2022	₹239.60	₹239.85	₹228.05	₹228.80	-4.55% [-₹10.90]	14,49,823
22-Jul-2022	₹229.75	₹242.30	₹228.80	₹239.70	4.79% [₹10.95]	26,57,149
21-Jul-2022	₹229.45	₹230.15	₹226.55	₹228.75	0.28% [₹0.65]	5,87,750
20-Jul-2022	₹231.50	₹232.90	₹226.85	₹228.10	-0.61% [-₹1.40]	11,01,218
19-Jul-2022	₹230.50	₹232.60	₹228.10	₹229.50	-0.89% [-₹2.05]	6,81,544
18-Jul-2022	₹230.00	₹234.85	₹228.70	₹231.55	1.51% [₹3.45]	17,00,724
15-Jul-2022	₹232.85	₹235.00	₹224.05	₹228.10	-1.62% [-₹3.75]	6,75,607
14-Jul-2022	₹227.55	₹233.75	₹225.10	₹231.85	2.02% [₹4.60]	5,47,448
13-Jul-2022	₹231.95	₹231.95	₹225.10	₹227.25	0.40% [₹0.90]	8,09,243
12-Jul-2022	₹230.95	₹230.95	₹224.10	₹226.35	-1.86% [-₹4.30]	3,46,316
11-Jul-2022	₹227.20	₹232.30	₹227.20	₹230.65	0.11% [₹0.25]	6,89,509
08-Jul-2022	₹233.00	₹233.15	₹227.50	₹230.40	-0.67% [-₹1.55]	3,63,964
07-Jul-2022	₹227.65	₹233.85	₹227.10	₹231.95	2.09% [₹4.75]	7,96,282
06-Jul-2022	₹226.70	₹229.15	₹222.15	₹227.20	0.33% [₹0.75]	11,23,636
05-Jul-2022	₹223.40	₹228.80	₹221.65	₹226.45	1.80% [₹4.00]	15,76,999
04-Jul-2022	₹221.00	₹223.50	₹216.05	₹222.45	1.81% [₹3.95]	7,82,148
01-Jul-2022	₹220.40	₹221.95	₹215.55	₹218.50	0.28% [₹0.60]	8,82,222
30-Jun-2022	₹218.95	₹221.65	₹213.05	₹217.90	0.69% [₹1.50]	21,79,880
29-Jun-2022	₹212.00	₹219.40	₹210.45	₹216.40	1.24% [₹2.65]	10,40,403
28-Jun-2022	₹216.25	₹217.00	₹212.10	₹213.75	-1.36% [-₹2.95]	7,35,998
27-Jun-2022	₹216.60	₹218.70	₹215.45	₹216.70	0.84% [₹1.80]	3,37,717
24-Jun-2022	₹213.35	₹217.00	₹209.45	₹214.90	1.42% [₹3.00]	7,53,923
22-Jun-2022	₹219.15	₹219.15	₹213.10	₹214.05	-2.06% [-₹4.50]	5,95,416
21-Jun-2022	₹215.80	₹219.60	₹214.40	₹218.55	2.20% [₹4.70]	8,57,478
20-Jun-2022	₹221.20	₹221.20	₹211.00	₹213.85	-2.40% [-₹5.25]	4,65,797
17-Jun-2022	₹223.60	₹226.00	₹218.40	₹219.10	-2.32% [-₹5.20]	5,00,306
16-Jun-2022	₹235.60	₹236.25	₹222.85	₹224.30	-4.31% [-₹10.10]	5,26,851
15-Jun-2022	₹235.00	₹237.95	₹232.45	₹234.40	0.86% [₹2.00]	10,88,870
14-Jun-2022	₹229.20	₹234.00	₹226.65	₹232.40	0.63% [₹1.45]	8,03,060
13-Jun-2022	₹235.50	₹237.95	₹230.00	₹230.95	-2.68% [-₹6.35]	5,04,353
10-Jun-2022	₹239.90	₹242.95	₹236.15	₹237.30	-1.45% [-₹3.50]	4,99,783
09-Jun-2022	₹241.70	₹242.55	₹237.75	₹240.80	-0.60% [-₹1.45]	4,93,416
08-Jun-2022	₹248.20	₹249.70	₹240.00	₹242.25	-1.94% [-₹4.80]	7,15,795
07-Jun-2022	₹253.50	₹254.55	₹245.55	₹247.05	-2.58% [-₹6.55]	4,82,401
06-Jun-2022	₹255.75	₹255.75	₹252.20	₹253.60	-0.57% [-₹1.45]	2,13,665
03-Jun-2022	₹255.00	₹259.35	₹253.40	₹255.05	0.28% [₹0.70]	4,62,717
02-Jun-2022	₹252.50	₹257.00	₹252.50	₹254.35	0.32% [₹0.80]	3,66,022
01-Jun-2022	₹253.50	₹256.90	₹251.45	₹253.55	-0.37% [-₹0.95]	5,77,062
31-May-2022	₹259.00	₹261.20	₹253.30	₹254.50	-1.91% [-₹4.95]	6,47,980
30-May-2022	₹260.00	₹262.90	₹258.55	₹259.45	0.68% [₹1.75]	4,64,561
27-May-2022	₹262.50	₹262.80	₹255.10	₹257.70	-1.43% [-₹3.75]	4,29,180
26-May-2022	₹257.00	₹265.00	₹253.00	₹261.45	1.44% [₹3.70]	5,99,231
25-May-2022	₹265.00	₹265.05	₹254.05	₹257.75	-2.61% [-₹6.90]	4,43,575
24-May-2022	₹264.00	₹271.00	₹262.55	₹264.65	-0.06% [-₹0.15]	6,24,869
23-May-2022	₹274.20	₹274.20	₹262.75	₹264.80	-2.86% [-₹7.80]	3,69,039
20-May-2022	₹265.85	₹273.90	₹263.15	₹272.60	3.61% [₹9.50]	9,73,015
19-May-2022	₹260.00	₹264.85	₹258.35	₹263.10	-1.09% [-₹2.90]	3,31,745
18-May-2022	₹264.00	₹268.45	₹263.20	₹266.00	1.03% [₹2.70]	4,23,400
17-May-2022	₹258.00	₹268.25	₹257.45	₹263.30	2.55% [₹6.55]	7,87,203
16-May-2022	₹250.00	₹259.35	₹246.65	₹256.75	2.58% [₹6.45]	7,33,435
13-May-2022	₹269.95	₹271.00	₹248.00	₹250.30	-3.56% [-₹9.25]	18,63,917
12-May-2022	₹256.75	₹268.00	₹250.20	₹259.55	-1.65% [-₹4.35]	11,61,076
11-May-2022	₹255.10	₹267.40	₹255.10	₹263.90	4.02% [₹10.20]	25,41,935
10-May-2022	₹262.45	₹263.90	₹252.05	₹253.70	-2.83% [-₹7.40]	4,20,976
09-May-2022	₹257.60	₹263.75	₹253.35	₹261.10	1.36% [₹3.50]	8,28,195
06-May-2022	₹252.00	₹258.50	₹249.75	₹257.60	1.44% [₹3.65]	6,80,602
05-May-2022	₹258.70	₹264.50	₹253.40	₹253.95	-1.34% [-₹3.45]	2,11,214
04-May-2022	₹266.00	₹268.15	₹255.70	₹257.40	-2.92% [-₹7.75]	3,84,106
02-May-2022	₹261.45	₹267.35	₹259.10	₹265.15	1.22% [₹3.20]	4,88,032
29-Apr-2022	₹271.00	₹271.00	₹260.70	₹261.95	-2.11% [-₹5.65]	4,31,381
28-Apr-2022	₹264.95	₹269.40	₹260.35	₹267.60	2.02% [₹5.30]	4,95,923
27-Apr-2022	₹261.40	₹264.60	₹259.70	₹262.30	-0.94% [-₹2.50]	5,95,924
26-Apr-2022	₹263.10	₹266.80	₹262.00	₹264.80	1.13% [₹2.95]	5,25,982
25-Apr-2022	₹269.95	₹269.95	₹260.75	₹261.85	-3.23% [-₹8.75]	5,64,485
22-Apr-2022	₹277.00	₹277.00	₹268.00	₹270.60	-2.91% [-₹8.10]	5,65,328
21-Apr-2022	₹282.00	₹282.60	₹276.55	₹278.70	-0.46% [-₹1.30]	4,76,007
20-Apr-2022	₹276.05	₹282.95	₹274.40	₹280.00	1.30% [₹3.60]	7,58,453
19-Apr-2022	₹274.90	₹283.60	₹271.40	₹276.40	0.88% [₹2.40]	10,64,495
18-Apr-2022	₹276.25	₹281.00	₹271.00	₹274.00	-1.74% [-₹4.85]	19,91,115
13-Apr-2022	₹280.00	₹283.60	₹276.60	₹278.85	-0.16% [-₹0.45]	3,30,297
12-Apr-2022	₹286.00	₹286.55	₹275.00	₹279.30	-2.51% [-₹7.20]	5,75,990
11-Apr-2022	₹286.10	₹289.80	₹282.10	₹286.50	0.90% [₹2.55]	4,90,994
08-Apr-2022	₹286.45	₹287.65	₹280.85	₹283.95	-0.87% [-₹2.50]	13,26,987
07-Apr-2022	₹283.25	₹292.40	₹283.25	₹286.45	1.13% [₹3.20]	16,88,478
06-Apr-2022	₹280.00	₹285.25	₹277.25	₹283.25	0.39% [₹1.10]	5,66,859
05-Apr-2022	₹278.00	₹287.25	₹275.30	₹282.15	2.99% [₹8.20]	22,24,467
04-Apr-2022	₹261.45	₹275.00	₹259.70	₹273.95	6.00% [₹15.50]	29,16,937
01-Apr-2022	₹259.80	₹267.60	₹255.90	₹258.45	-0.23% [-₹0.60]	9,52,946
31-Mar-2022	₹261.00	₹263.15	₹256.35	₹259.05	0.04% [₹0.10]	6,63,686
30-Mar-2022	₹256.70	₹259.90	₹251.00	₹258.95	2.31% [₹5.85]	7,57,193
29-Mar-2022	₹259.90	₹261.80	₹252.35	₹253.10	-2.07% [-₹5.35]	5,99,305
28-Mar-2022	₹265.00	₹265.00	₹257.05	₹258.45	-2.05% [-₹5.40]	5,78,795
25-Mar-2022	₹272.00	₹273.25	₹261.55	₹263.85	-2.58% [-₹7.00]	4,87,765
24-Mar-2022	₹268.80	₹274.40	₹268.00	₹270.85	0.35% [₹0.95]	10,39,743
23-Mar-2022	₹267.50	₹272.00	₹266.85	₹269.90	0.60% [₹1.60]	5,78,024
22-Mar-2022	₹272.00	₹272.60	₹262.55	₹268.30	-0.46% [-₹1.25]	8,88,877
21-Mar-2022	₹263.50	₹274.40	₹261.20	₹269.55	3.41% [₹8.90]	13,30,702
17-Mar-2022	₹263.50	₹264.55	₹257.10	₹260.65	-0.70% [-₹1.85]	17,79,062
16-Mar-2022	₹260.15	₹264.60	₹253.35	₹262.50	1.23% [₹3.20]	21,07,127
15-Mar-2022	₹267.90	₹268.45	₹257.00	₹259.30	-2.37% [-₹6.30]	6,89,486
14-Mar-2022	₹268.05	₹270.35	₹263.50	₹265.60	-0.73% [-₹1.95]	5,48,114
11-Mar-2022	₹267.80	₹269.00	₹265.15	₹267.55	-0.21% [-₹0.55]	6,20,728
10-Mar-2022	₹277.00	₹277.00	₹265.65	₹268.10	-0.50% [-₹1.35]	9,51,621
09-Mar-2022	₹271.00	₹271.65	₹261.10	₹269.45	0.43% [₹1.15]	18,57,629
08-Mar-2022	₹263.05	₹274.65	₹260.70	₹268.30	1.49% [₹3.95]	23,55,605
04-Mar-2022	₹278.00	₹285.55	₹267.85	₹280.60	1.81% [₹5.00]	9,15,282
03-Mar-2022	₹285.00	₹286.45	₹273.75	₹275.60	-1.68% [-₹4.70]	6,62,878
02-Mar-2022	₹288.00	₹292.35	₹277.20	₹280.30	-3.18% [-₹9.20]	11,36,152
28-Feb-2022	₹277.50	₹294.00	₹274.70	₹289.50	3.69% [₹10.30]	16,67,359
25-Feb-2022	₹273.80	₹282.50	₹272.50	₹279.20	3.54% [₹9.55]	8,06,506
24-Feb-2022	₹283.00	₹287.00	₹265.35	₹269.65	-7.23% [-₹21.00]	7,61,357
23-Feb-2022	₹282.30	₹296.75	₹281.65	₹290.65	4.31% [₹12.00]	30,42,949
22-Feb-2022	₹280.00	₹284.40	₹271.75	₹278.65	-1.92% [-₹5.45]	15,35,688
21-Feb-2022	₹285.00	₹286.65	₹279.20	₹284.10	-1.30% [-₹3.75]	11,34,422
18-Feb-2022	₹287.10	₹291.85	₹285.65	₹287.85	-0.23% [-₹0.65]	2,74,043
17-Feb-2022	₹294.90	₹296.70	₹287.10	₹288.50	-1.20% [-₹3.50]	4,44,425
16-Feb-2022	₹297.00	₹299.25	₹289.95	₹292.00	-0.76% [-₹2.25]	7,01,592
15-Feb-2022	₹291.55	₹295.40	₹278.25	₹294.25	2.71% [₹7.75]	6,94,312
14-Feb-2022	₹294.00	₹297.75	₹283.35	₹286.50	-3.73% [-₹11.10]	8,62,449
11-Feb-2022	₹294.95	₹305.80	₹292.85	₹297.60	-0.55% [-₹1.65]	11,02,480
10-Feb-2022	₹302.95	₹306.75	₹297.65	₹299.25	-1.11% [-₹3.35]	4,88,662
09-Feb-2022	₹304.25	₹309.70	₹300.70	₹302.60	-0.54% [-₹1.65]	7,45,023
08-Feb-2022	₹313.05	₹314.20	₹295.60	₹304.25	-3.35% [-₹10.55]	12,72,738
07-Feb-2022	₹317.85	₹325.40	₹309.20	₹314.80	-1.22% [-₹3.90]	8,57,123
04-Feb-2022	₹317.60	₹323.50	₹315.10	₹318.70	0.31% [₹1.00]	6,61,189
03-Feb-2022	₹316.35	₹328.00	₹315.05	₹317.70	1.11% [₹3.50]	32,35,979
02-Feb-2022	₹300.05	₹318.65	₹300.05	₹314.20	5.19% [₹15.50]	6,95,368
01-Feb-2022	₹301.10	₹305.05	₹297.85	₹298.70	-0.71% [-₹2.15]	7,87,538
31-Jan-2022	₹301.00	₹306.35	₹299.55	₹300.85	1.01% [₹3.00]	4,49,300
28-Jan-2022	₹295.00	₹303.85	₹294.80	₹297.85	1.05% [₹3.10]	3,54,432
27-Jan-2022	₹302.00	₹302.00	₹292.90	₹294.75	-2.40% [-₹7.25]	5,14,529
25-Jan-2022	₹293.00	₹307.90	₹285.95	₹302.00	1.87% [₹5.55]	15,70,060
24-Jan-2022	₹313.00	₹313.00	₹294.30	₹296.45	-5.27% [-₹16.50]	8,86,768
21-Jan-2022	₹312.95	₹318.90	₹309.15	₹312.95	-0.45% [-₹1.40]	6,02,979
20-Jan-2022	₹318.65	₹319.80	₹312.60	₹314.35	-1.35% [-₹4.30]	2,31,586
19-Jan-2022	₹314.05	₹324.90	₹309.50	₹318.65	1.42% [₹4.45]	10,92,535
18-Jan-2022	₹314.95	₹320.00	₹305.05	₹314.20	-0.44% [-₹1.40]	10,35,748
17-Jan-2022	₹312.95	₹320.00	₹311.50	₹315.60	0.75% [₹2.35]	3,59,384
14-Jan-2022	₹316.15	₹324.00	₹305.05	₹313.25	-2.25% [-₹7.20]	13,37,192
13-Jan-2022	₹328.00	₹328.00	₹316.45	₹320.45	-1.76% [-₹5.75]	9,14,344
12-Jan-2022	₹317.30	₹332.40	₹317.30	₹326.20	2.80% [₹8.90]	25,77,718
11-Jan-2022	₹316.60	₹321.60	₹314.05	₹317.30	0.09% [₹0.30]	6,49,941
10-Jan-2022	₹314.60	₹320.80	₹313.00	₹317.00	0.76% [₹2.40]	7,93,416
07-Jan-2022	₹301.50	₹316.00	₹301.50	₹314.60	3.93% [₹11.90]	14,31,966
06-Jan-2022	₹306.00	₹306.00	₹300.00	₹302.70	-1.43% [-₹4.40]	5,33,248
05-Jan-2022	₹300.50	₹310.00	₹299.35	₹307.10	2.43% [₹7.30]	10,72,611
04-Jan-2022	₹300.40	₹302.70	₹296.25	₹299.80	0.27% [₹0.80]	4,41,124
03-Jan-2022	₹295.15	₹302.00	₹294.20	₹299.00	1.30% [₹3.85]	2,82,539
31-Dec-2021	₹292.00	₹296.90	₹290.80	₹295.15	0.85% [₹2.50]	2,56,728
30-Dec-2021	₹294.60	₹295.70	₹290.00	₹292.65	-0.56% [-₹1.65]	2,58,703
29-Dec-2021	₹296.00	₹296.80	₹292.60	₹294.30	-0.34% [-₹1.00]	1,84,634
28-Dec-2021	₹293.30	₹296.45	₹290.30	₹295.30	1.20% [₹3.50]	8,58,091
27-Dec-2021	₹290.05	₹293.00	₹286.65	₹291.80	-0.31% [-₹0.90]	4,42,484
24-Dec-2021	₹298.50	₹298.60	₹292.05	₹292.70	-1.48% [-₹4.40]	5,14,265
23-Dec-2021	₹294.85	₹302.50	₹294.85	₹297.10	0.76% [₹2.25]	6,52,845
22-Dec-2021	₹296.00	₹298.65	₹292.00	₹294.85	-0.03% [-₹0.10]	15,36,795
21-Dec-2021	₹292.35	₹298.40	₹292.35	₹294.95	1.39% [₹4.05]	10,80,918
20-Dec-2021	₹294.10	₹297.30	₹282.40	₹290.90	-1.99% [-₹5.90]	11,83,843
17-Dec-2021	₹305.35	₹309.60	₹292.25	₹296.80	-2.80% [-₹8.55]	11,01,170
16-Dec-2021	₹309.05	₹310.85	₹303.35	₹305.35	-1.01% [-₹3.10]	16,66,607
15-Dec-2021	₹318.45	₹321.50	₹306.90	₹308.45	-3.19% [-₹10.15]	6,31,351
14-Dec-2021	₹317.85	₹326.00	₹313.95	₹318.60	0.44% [₹1.40]	20,58,622
13-Dec-2021	₹317.00	₹320.00	₹311.40	₹317.20	1.05% [₹3.30]	7,92,107
10-Dec-2021	₹306.00	₹315.65	₹305.45	₹313.90	2.18% [₹6.70]	9,36,629
09-Dec-2021	₹306.75	₹308.85	₹302.00	₹307.20	0.82% [₹2.50]	3,63,576
08-Dec-2021	₹305.45	₹308.00	₹303.80	₹304.70	0.18% [₹0.55]	1,88,184
07-Dec-2021	₹302.80	₹307.35	₹300.90	₹304.15	1.40% [₹4.20]	4,11,219
06-Dec-2021	₹312.00	₹312.00	₹299.10	₹299.95	-3.20% [-₹9.90]	7,11,806
03-Dec-2021	₹305.25	₹318.40	₹304.05	₹309.85	1.51% [₹4.60]	22,15,556
02-Dec-2021	₹305.90	₹310.50	₹302.40	₹305.25	0.15% [₹0.45]	8,85,744
01-Dec-2021	₹313.05	₹315.90	₹303.60	₹304.80	-2.71% [-₹8.50]	6,61,497