GTPL Hathway Limited [GTPL]

Media Entertainment & Publication

31-Mar-2023

Open : ₹95.85

High : ₹99.80

Low : ₹95.70

Close : ₹97.65
3.39% [₹3.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	98.87	Sell
Simple Moving Average (21)	104.85	Sell
Simple Moving Average (25)	105.87	Sell
Simple Moving Average (50)	113.92	Sell
Simple Moving Average (100)	126.41	Sell
Simple Moving Average (200)	142.56	Sell

Name	Value	Action
Exponential Moving Average (9)	98.84	Sell
Exponential Moving Average (21)	103.78	Sell
Exponential Moving Average (25)	105.24	Sell
Exponential Moving Average (50)	113.00	Sell
Exponential Moving Average (100)	124.84	Sell
Exponential Moving Average (200)	145.84	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	99.91	-	-
R3	103.83	101.82	98.78	103.80	-
R2	101.82	100.25	98.40	101.80	-
R1	99.73	99.28	98.03	99.70	100.78
P	97.72	97.72	97.72	97.70	98.24
S1	95.63	96.15	97.27	95.60	96.68
S2	93.62	95.18	96.90	101.80	-
S3	91.53	93.62	96.52	91.50	-
S4	-	-	95.40	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹95.85	₹99.80	₹95.70	₹97.65	3.39% [₹3.20]	2,73,660
29-Mar-2023	₹94.20	₹97.55	₹93.95	₹94.45	-0.16% [-₹0.15]	1,71,555
28-Mar-2023	₹95.25	₹96.90	₹93.75	₹94.60	-1.66% [-₹1.60]	2,06,922
27-Mar-2023	₹100.15	₹101.55	₹95.00	₹96.20	-4.66% [-₹4.70]	1,61,782
24-Mar-2023	₹101.15	₹102.00	₹100.05	₹100.90	-0.25% [-₹0.25]	1,03,535
23-Mar-2023	₹102.95	₹103.55	₹100.55	₹101.15	-0.30% [-₹0.30]	65,382
22-Mar-2023	₹108.95	₹111.65	₹101.00	₹101.45	0.40% [₹0.40]	4,50,903
21-Mar-2023	₹102.35	₹104.55	₹100.55	₹101.05	-1.27% [-₹1.30]	55,283
20-Mar-2023	₹103.00	₹105.30	₹100.15	₹102.35	-0.53% [-₹0.55]	62,318
17-Mar-2023	₹101.35	₹104.40	₹101.35	₹102.90	1.23% [₹1.25]	34,092
16-Mar-2023	₹104.00	₹105.20	₹99.95	₹101.65	-2.21% [-₹2.30]	1,34,187
15-Mar-2023	₹106.95	₹108.20	₹103.55	₹103.95	-2.76% [-₹2.95]	95,907
14-Mar-2023	₹111.25	₹111.25	₹106.55	₹106.90	-1.79% [-₹1.95]	46,209
13-Mar-2023	₹114.90	₹114.90	₹108.65	₹108.85	-2.86% [-₹3.20]	60,972
10-Mar-2023	₹114.00	₹114.00	₹111.70	₹112.05	-0.66% [-₹0.75]	52,454
09-Mar-2023	₹112.55	₹115.00	₹112.10	₹112.80	0.22% [₹0.25]	71,620
08-Mar-2023	₹113.00	₹115.00	₹111.95	₹112.55	0.36% [₹0.40]	1,05,739
06-Mar-2023	₹112.50	₹114.55	₹111.95	₹112.15	0.04% [₹0.05]	36,925
03-Mar-2023	₹114.00	₹114.50	₹111.85	₹112.10	-0.22% [-₹0.25]	32,501
02-Mar-2023	₹112.00	₹114.55	₹112.00	₹112.35	-1.19% [-₹1.35]	26,386
01-Mar-2023	₹110.55	₹115.00	₹110.55	₹113.70	2.52% [₹2.80]	60,581
28-Feb-2023	₹110.60	₹111.90	₹110.35	₹110.90	0.27% [₹0.30]	24,445
27-Feb-2023	₹111.65	₹112.95	₹110.15	₹110.60	-0.94% [-₹1.05]	43,031
24-Feb-2023	₹114.50	₹114.50	₹111.50	₹111.65	-0.22% [-₹0.25]	46,039
23-Feb-2023	₹113.00	₹115.35	₹111.75	₹111.90	-1.02% [-₹1.15]	36,552
22-Feb-2023	₹114.65	₹115.65	₹112.90	₹113.05	-2.16% [-₹2.50]	49,232
21-Feb-2023	₹115.55	₹117.00	₹114.95	₹115.55	-0.47% [-₹0.55]	35,747
20-Feb-2023	₹118.00	₹118.70	₹115.25	₹116.10	-2.11% [-₹2.50]	47,988
17-Feb-2023	₹118.55	₹121.55	₹118.00	₹118.60	-1.37% [-₹1.65]	29,698
16-Feb-2023	₹122.00	₹122.00	₹119.85	₹120.25	1.09% [₹1.30]	31,287
15-Feb-2023	₹120.00	₹120.50	₹118.60	₹118.95	-1.08% [-₹1.30]	30,160
14-Feb-2023	₹121.55	₹122.55	₹119.45	₹120.25	-1.80% [-₹2.20]	42,921
13-Feb-2023	₹128.00	₹128.00	₹121.55	₹122.45	-1.13% [-₹1.40]	58,800
10-Feb-2023	₹122.20	₹124.60	₹121.30	₹123.85	1.60% [₹1.95]	30,552
09-Feb-2023	₹122.60	₹122.70	₹120.35	₹121.90	0.70% [₹0.85]	29,747
08-Feb-2023	₹120.30	₹122.75	₹119.90	₹121.05	0.62% [₹0.75]	76,688
07-Feb-2023	₹122.85	₹122.85	₹120.05	₹120.30	-0.58% [-₹0.70]	34,545
06-Feb-2023	₹121.00	₹123.95	₹120.05	₹121.00	0.29% [₹0.35]	68,117
03-Feb-2023	₹123.80	₹123.80	₹119.75	₹120.65	-1.07% [-₹1.30]	66,437
02-Feb-2023	₹123.10	₹124.75	₹121.00	₹121.95	0.54% [₹0.65]	41,214
01-Feb-2023	₹123.25	₹125.65	₹120.95	₹121.30	-2.45% [-₹3.05]	57,646
31-Jan-2023	₹124.35	₹125.00	₹122.15	₹124.35	1.51% [₹1.85]	25,477
30-Jan-2023	₹120.95	₹124.10	₹120.95	₹122.50	0.16% [₹0.20]	36,584
27-Jan-2023	₹126.50	₹126.85	₹120.05	₹122.30	-2.74% [-₹3.45]	80,505
25-Jan-2023	₹126.55	₹126.70	₹125.00	₹125.75	-0.36% [-₹0.45]	53,881
24-Jan-2023	₹127.00	₹127.90	₹125.55	₹126.20	-0.55% [-₹0.70]	47,190
23-Jan-2023	₹127.95	₹127.95	₹125.70	₹126.90	0.28% [₹0.35]	47,152
20-Jan-2023	₹125.70	₹127.45	₹124.70	₹126.55	2.02% [₹2.50]	1,08,429
19-Jan-2023	₹132.65	₹135.55	₹123.10	₹124.05	-6.94% [-₹9.25]	4,48,113
18-Jan-2023	₹134.10	₹135.80	₹132.95	₹133.30	-0.97% [-₹1.30]	62,743
17-Jan-2023	₹133.50	₹138.00	₹133.25	₹134.60	0.22% [₹0.30]	63,865
16-Jan-2023	₹135.40	₹136.25	₹133.50	₹134.30	0.67% [₹0.90]	54,338
13-Jan-2023	₹138.00	₹138.00	₹132.10	₹133.40	-3.44% [-₹4.75]	3,07,531
12-Jan-2023	₹141.15	₹141.15	₹136.05	₹138.15	-1.18% [-₹1.65]	66,893
11-Jan-2023	₹140.10	₹144.20	₹139.00	₹139.80	0.22% [₹0.30]	1,78,708
10-Jan-2023	₹141.50	₹142.15	₹139.00	₹139.50	-0.75% [-₹1.05]	1,90,238
09-Jan-2023	₹142.00	₹144.80	₹140.00	₹140.55	1.19% [₹1.65]	2,78,386
06-Jan-2023	₹143.50	₹144.50	₹135.90	₹138.90	-3.07% [-₹4.40]	1,65,865
05-Jan-2023	₹135.80	₹146.80	₹133.65	₹143.30	6.38% [₹8.60]	5,05,436
04-Jan-2023	₹137.70	₹137.75	₹133.50	₹134.70	-1.61% [-₹2.20]	63,839
03-Jan-2023	₹136.45	₹138.20	₹136.45	₹136.90	0.33% [₹0.45]	74,446
02-Jan-2023	₹138.20	₹139.20	₹133.80	₹136.45	-2.26% [-₹3.15]	1,34,911
30-Dec-2022	₹132.35	₹143.40	₹132.35	₹139.60	6.28% [₹8.25]	2,77,062
29-Dec-2022	₹129.00	₹143.00	₹128.35	₹131.35	1.19% [₹1.55]	10,44,472
28-Dec-2022	₹130.00	₹130.85	₹128.00	₹129.80	-0.08% [-₹0.10]	1,28,599
27-Dec-2022	₹129.80	₹134.50	₹127.80	₹129.90	0.93% [₹1.20]	1,32,322
26-Dec-2022	₹126.05	₹131.80	₹123.10	₹128.70	3.62% [₹4.50]	1,06,484
23-Dec-2022	₹136.10	₹137.15	₹123.60	₹124.20	-9.14% [-₹12.50]	2,38,540
22-Dec-2022	₹138.10	₹140.45	₹136.10	₹136.70	-1.01% [-₹1.40]	60,682
21-Dec-2022	₹140.00	₹141.95	₹137.60	₹138.10	-1.67% [-₹2.35]	57,465
20-Dec-2022	₹140.00	₹141.50	₹139.70	₹140.45	-0.07% [-₹0.10]	23,299
19-Dec-2022	₹141.75	₹141.75	₹139.50	₹140.55	0.29% [₹0.40]	29,691
16-Dec-2022	₹143.75	₹143.75	₹139.40	₹140.15	-1.13% [-₹1.60]	52,560
15-Dec-2022	₹144.00	₹145.50	₹140.70	₹141.75	-0.28% [-₹0.40]	92,231
14-Dec-2022	₹140.00	₹146.00	₹140.00	₹142.15	1.57% [₹2.20]	1,50,927
13-Dec-2022	₹141.70	₹141.70	₹139.45	₹139.95	-0.14% [-₹0.20]	21,267
12-Dec-2022	₹141.30	₹141.30	₹139.05	₹140.15	-0.32% [-₹0.45]	25,080
09-Dec-2022	₹141.90	₹141.90	₹140.00	₹140.60	0.07% [₹0.10]	37,886
08-Dec-2022	₹141.55	₹141.80	₹140.40	₹140.50	-0.07% [-₹0.10]	18,202
07-Dec-2022	₹140.40	₹141.80	₹140.20	₹140.60	0.25% [₹0.35]	39,973
06-Dec-2022	₹140.90	₹142.00	₹140.00	₹140.25	0.07% [₹0.10]	30,020
05-Dec-2022	₹140.70	₹142.50	₹139.45	₹140.15	0.75% [₹1.05]	90,413
02-Dec-2022	₹139.90	₹140.95	₹137.30	₹139.10	0.14% [₹0.20]	1,58,485
01-Dec-2022	₹142.70	₹142.70	₹138.50	₹138.90	-1.21% [-₹1.70]	1,53,958
30-Nov-2022	₹145.95	₹145.95	₹139.05	₹140.60	-2.67% [-₹3.85]	92,062
29-Nov-2022	₹144.10	₹148.50	₹143.55	₹144.45	-0.79% [-₹1.15]	28,893
28-Nov-2022	₹145.80	₹148.95	₹138.65	₹145.60	-0.17% [-₹0.25]	36,419
25-Nov-2022	₹147.00	₹147.50	₹144.60	₹145.85	-0.03% [-₹0.05]	15,485
24-Nov-2022	₹146.90	₹149.80	₹145.00	₹145.90	0.76% [₹1.10]	34,005
23-Nov-2022	₹144.35	₹146.00	₹143.15	₹144.80	1.33% [₹1.90]	17,875
22-Nov-2022	₹141.30	₹145.00	₹141.30	₹142.90	-1.11% [-₹1.60]	22,653
21-Nov-2022	₹145.25	₹146.00	₹143.00	₹144.50	0.49% [₹0.70]	32,575
18-Nov-2022	₹148.05	₹150.65	₹143.20	₹143.80	-2.84% [-₹4.20]	81,177
17-Nov-2022	₹141.80	₹152.50	₹139.60	₹148.00	5.41% [₹7.60]	4,91,302
14-Nov-2022	₹138.35	₹141.45	₹136.45	₹138.05	0.77% [₹1.05]	2,14,506
11-Nov-2022	₹141.00	₹141.00	₹136.15	₹137.00	0.51% [₹0.70]	3,41,358
10-Nov-2022	₹138.00	₹139.00	₹135.45	₹136.30	-1.23% [-₹1.70]	4,39,515
09-Nov-2022	₹140.60	₹140.60	₹136.75	₹138.00	-0.04% [-₹0.05]	2,87,412
07-Nov-2022	₹137.50	₹139.80	₹137.20	₹138.05	0.47% [₹0.65]	52,146
04-Nov-2022	₹140.70	₹140.70	₹136.75	₹137.40	-0.79% [-₹1.10]	75,565
03-Nov-2022	₹141.00	₹141.00	₹138.00	₹138.50	-0.75% [-₹1.05]	41,319
31-Oct-2022	₹143.95	₹144.60	₹138.80	₹139.40	-2.11% [-₹3.00]	52,733
27-Oct-2022	₹144.35	₹144.35	₹140.30	₹141.00	-0.84% [-₹1.20]	56,822
25-Oct-2022	₹146.00	₹146.00	₹141.90	₹142.20	-2.57% [-₹3.75]	45,001
24-Oct-2022	₹147.60	₹147.60	₹144.75	₹145.95	0.34% [₹0.50]	16,540
20-Oct-2022	₹146.25	₹147.00	₹143.45	₹145.70	-0.72% [-₹1.05]	1,03,292
19-Oct-2022	₹152.80	₹152.80	₹145.00	₹146.75	-2.85% [-₹4.30]	80,838
18-Oct-2022	₹157.25	₹158.40	₹146.60	₹151.05	-2.07% [-₹3.20]	1,58,489
17-Oct-2022	₹153.00	₹162.10	₹153.00	₹154.25	-0.58% [-₹0.90]	57,587
14-Oct-2022	₹162.85	₹163.00	₹153.15	₹155.15	-1.46% [-₹2.30]	26,562
13-Oct-2022	₹162.40	₹162.40	₹156.10	₹157.45	-1.22% [-₹1.95]	14,739
12-Oct-2022	₹160.90	₹161.40	₹156.25	₹159.40	0.57% [₹0.90]	13,771
11-Oct-2022	₹161.70	₹163.70	₹157.00	₹158.50	-2.22% [-₹3.60]	31,973
10-Oct-2022	₹159.20	₹163.40	₹158.80	₹162.10	1.82% [₹2.90]	64,873
07-Oct-2022	₹155.70	₹159.60	₹153.15	₹159.20	3.31% [₹5.10]	47,471
06-Oct-2022	₹151.85	₹155.50	₹149.30	₹154.10	3.77% [₹5.60]	72,091
04-Oct-2022	₹153.70	₹153.70	₹147.50	₹148.50	-0.24% [-₹0.35]	87,511
03-Oct-2022	₹155.25	₹156.70	₹148.00	₹148.85	-2.30% [-₹3.50]	60,536
30-Sep-2022	₹150.00	₹154.70	₹150.00	₹152.35	0.83% [₹1.25]	32,649
29-Sep-2022	₹155.70	₹157.75	₹149.50	₹151.10	-1.50% [-₹2.30]	47,426
28-Sep-2022	₹156.25	₹158.95	₹152.10	₹153.40	-2.51% [-₹3.95]	50,651
26-Sep-2022	₹169.90	₹170.85	₹156.20	₹158.35	-5.35% [-₹8.95]	71,877
23-Sep-2022	₹173.15	₹173.55	₹165.60	₹167.30	-2.82% [-₹4.85]	52,794
22-Sep-2022	₹168.45	₹174.30	₹168.45	₹172.15	0.67% [₹1.15]	31,059
21-Sep-2022	₹174.40	₹177.40	₹170.00	₹171.00	-1.95% [-₹3.40]	70,474
20-Sep-2022	₹172.70	₹192.00	₹169.00	₹174.40	2.50% [₹4.25]	6,42,774
19-Sep-2022	₹170.00	₹174.90	₹169.05	₹170.15	-0.64% [-₹1.10]	26,171
16-Sep-2022	₹173.75	₹176.45	₹169.35	₹171.25	-1.44% [-₹2.50]	50,831
15-Sep-2022	₹176.50	₹181.40	₹171.80	₹173.75	-2.50% [-₹4.45]	48,232
14-Sep-2022	₹174.00	₹179.35	₹174.00	₹178.20	-0.39% [-₹0.70]	41,631
13-Sep-2022	₹183.75	₹187.00	₹177.75	₹178.90	-1.38% [-₹2.50]	87,088
12-Sep-2022	₹179.80	₹186.00	₹175.60	₹181.40	3.92% [₹6.85]	2,18,758
09-Sep-2022	₹180.35	₹180.35	₹171.55	₹174.55	-1.77% [-₹3.15]	51,023
08-Sep-2022	₹178.00	₹182.00	₹176.25	₹177.70	0.08% [₹0.15]	30,881
07-Sep-2022	₹179.00	₹182.30	₹175.05	₹177.55	-1.42% [-₹2.55]	63,849
06-Sep-2022	₹182.35	₹183.15	₹176.10	₹180.10	0.25% [₹0.45]	47,847
05-Sep-2022	₹176.45	₹181.50	₹174.00	₹179.65	2.51% [₹4.40]	90,044
02-Sep-2022	₹179.90	₹189.90	₹173.00	₹175.25	0.31% [₹0.55]	1,14,967
01-Sep-2022	₹170.50	₹176.25	₹169.90	₹174.70	2.16% [₹3.70]	44,311
30-Aug-2022	₹173.00	₹180.90	₹168.05	₹171.00	2.46% [₹4.10]	1,08,793
29-Aug-2022	₹164.00	₹174.00	₹164.00	₹166.90	-0.77% [-₹1.30]	74,396
26-Aug-2022	₹171.35	₹175.80	₹167.20	₹168.20	-1.84% [-₹3.15]	53,985
25-Aug-2022	₹172.20	₹177.75	₹170.95	₹171.35	-0.49% [-₹0.85]	28,249
24-Aug-2022	₹172.50	₹174.50	₹170.65	₹172.20	0.94% [₹1.60]	21,975
23-Aug-2022	₹166.00	₹174.80	₹165.35	₹170.60	2.40% [₹4.00]	37,514
22-Aug-2022	₹176.00	₹176.00	₹165.50	₹166.60	-4.14% [-₹7.20]	41,088
19-Aug-2022	₹175.00	₹178.95	₹172.50	₹173.80	-1.47% [-₹2.60]	59,548
18-Aug-2022	₹172.40	₹178.20	₹170.10	₹176.40	2.59% [₹4.45]	95,363
17-Aug-2022	₹172.25	₹174.50	₹168.00	₹171.95	0.58% [₹1.00]	90,666
16-Aug-2022	₹158.85	₹185.65	₹158.85	₹170.95	6.02% [₹9.70]	5,28,977
12-Aug-2022	₹159.50	₹163.95	₹157.70	₹161.25	2.12% [₹3.35]	58,676
11-Aug-2022	₹172.00	₹172.00	₹155.10	₹157.90	-3.34% [-₹5.45]	98,826
10-Aug-2022	₹164.00	₹165.00	₹161.50	₹163.35	-0.94% [-₹1.55]	20,818
05-Aug-2022	₹167.50	₹169.95	₹165.25	₹166.40	-0.66% [-₹1.10]	20,768
04-Aug-2022	₹171.55	₹172.95	₹165.35	₹167.50	-2.36% [-₹4.05]	47,026
03-Aug-2022	₹173.75	₹174.40	₹167.30	₹171.55	-0.58% [-₹1.00]	63,320
02-Aug-2022	₹165.75	₹176.95	₹164.30	₹172.55	5.15% [₹8.45]	2,40,715
01-Aug-2022	₹160.00	₹165.30	₹157.85	₹164.10	3.44% [₹5.45]	92,207
29-Jul-2022	₹156.60	₹161.85	₹156.60	₹158.65	1.31% [₹2.05]	44,766
28-Jul-2022	₹157.95	₹158.60	₹155.40	₹156.60	1.23% [₹1.90]	49,503
27-Jul-2022	₹155.00	₹156.00	₹150.65	₹154.70	0.95% [₹1.45]	1,59,507
26-Jul-2022	₹152.50	₹155.35	₹150.70	₹153.25	1.16% [₹1.75]	90,052
25-Jul-2022	₹151.00	₹152.55	₹146.15	₹151.50	0.00% [₹0.00]	63,528
22-Jul-2022	₹151.05	₹153.85	₹150.80	₹151.50	0.30% [₹0.45]	37,684
21-Jul-2022	₹152.90	₹154.95	₹150.05	₹151.05	-0.03% [-₹0.05]	64,810
20-Jul-2022	₹155.75	₹156.75	₹150.10	₹151.10	-1.82% [-₹2.80]	40,281
19-Jul-2022	₹149.00	₹157.00	₹145.15	₹153.90	4.84% [₹7.10]	82,357
18-Jul-2022	₹151.65	₹151.65	₹145.00	₹146.80	-1.31% [-₹1.95]	56,927
15-Jul-2022	₹146.25	₹153.95	₹146.25	₹148.75	-3.66% [-₹5.65]	56,151
14-Jul-2022	₹158.95	₹159.70	₹153.85	₹154.40	-0.80% [-₹1.25]	35,109
13-Jul-2022	₹158.85	₹159.10	₹154.55	₹155.65	-0.35% [-₹0.55]	33,849
12-Jul-2022	₹161.70	₹163.85	₹155.40	₹156.20	-2.25% [-₹3.60]	56,614
11-Jul-2022	₹158.90	₹162.80	₹154.45	₹159.80	2.40% [₹3.75]	27,954
08-Jul-2022	₹159.80	₹162.35	₹155.00	₹156.05	0.06% [₹0.10]	64,844
07-Jul-2022	₹153.00	₹161.45	₹152.85	₹155.95	1.04% [₹1.60]	70,599
06-Jul-2022	₹152.40	₹156.90	₹149.70	₹154.35	2.22% [₹3.35]	22,153
05-Jul-2022	₹151.00	₹157.50	₹150.35	₹151.00	-1.11% [-₹1.70]	21,449
04-Jul-2022	₹147.00	₹156.65	₹145.00	₹152.70	3.53% [₹5.20]	14,908
01-Jul-2022	₹142.20	₹149.00	₹142.20	₹147.50	1.72% [₹2.50]	14,766
30-Jun-2022	₹142.10	₹147.00	₹142.10	₹145.00	0.83% [₹1.20]	10,683
29-Jun-2022	₹144.75	₹145.35	₹142.70	₹143.80	-0.76% [-₹1.10]	14,981
28-Jun-2022	₹145.00	₹146.55	₹144.05	₹144.90	-0.14% [-₹0.20]	19,457
27-Jun-2022	₹146.50	₹147.30	₹144.00	₹145.10	1.36% [₹1.95]	10,164
24-Jun-2022	₹145.00	₹145.00	₹141.50	₹143.15	0.95% [₹1.35]	16,796
22-Jun-2022	₹144.70	₹148.45	₹137.35	₹145.85	4.33% [₹6.05]	44,648
21-Jun-2022	₹140.00	₹144.20	₹135.95	₹139.80	0.18% [₹0.25]	26,107
20-Jun-2022	₹145.00	₹146.95	₹132.30	₹139.55	-3.29% [-₹4.75]	39,080
17-Jun-2022	₹150.00	₹150.20	₹143.30	₹144.30	-3.45% [-₹5.15]	18,313
16-Jun-2022	₹150.10	₹156.50	₹145.10	₹149.45	0.03% [₹0.05]	26,052
15-Jun-2022	₹151.90	₹152.85	₹147.25	₹149.40	0.98% [₹1.45]	22,411
14-Jun-2022	₹150.00	₹152.00	₹147.50	₹147.95	-0.97% [-₹1.45]	9,705
13-Jun-2022	₹152.00	₹158.90	₹149.00	₹149.40	-3.18% [-₹4.90]	18,942
10-Jun-2022	₹153.80	₹155.35	₹153.50	₹154.30	0.10% [₹0.15]	8,400
09-Jun-2022	₹155.45	₹155.50	₹154.00	₹154.15	-0.84% [-₹1.30]	26,980
08-Jun-2022	₹158.00	₹158.75	₹154.00	₹155.45	-0.10% [-₹0.15]	40,143
07-Jun-2022	₹156.20	₹159.25	₹155.00	₹155.60	-1.61% [-₹2.55]	11,156
06-Jun-2022	₹156.10	₹160.10	₹156.10	₹158.15	-0.72% [-₹1.15]	22,286
03-Jun-2022	₹162.80	₹165.05	₹158.00	₹159.30	-0.06% [-₹0.10]	46,706
02-Jun-2022	₹162.00	₹162.00	₹158.80	₹159.40	-0.59% [-₹0.95]	17,694
01-Jun-2022	₹160.05	₹162.35	₹158.75	₹160.35	-1.57% [-₹2.55]	32,682
31-May-2022	₹162.50	₹168.55	₹160.90	₹162.90	0.31% [₹0.50]	48,851
30-May-2022	₹154.00	₹164.90	₹154.00	₹162.40	4.04% [₹6.30]	80,751
27-May-2022	₹154.35	₹157.20	₹154.35	₹156.10	1.59% [₹2.45]	27,476
26-May-2022	₹153.25	₹156.00	₹150.00	₹153.65	-0.65% [-₹1.00]	29,160
25-May-2022	₹159.10	₹159.90	₹154.25	₹154.65	-3.19% [-₹5.10]	18,791
24-May-2022	₹161.50	₹162.85	₹158.00	₹159.75	-0.78% [-₹1.25]	16,306
23-May-2022	₹164.50	₹164.70	₹160.55	₹161.00	-0.98% [-₹1.60]	19,977
20-May-2022	₹161.55	₹165.90	₹160.60	₹162.60	1.06% [₹1.70]	35,288
19-May-2022	₹164.00	₹164.00	₹159.85	₹160.90	-3.19% [-₹5.30]	24,289
18-May-2022	₹164.00	₹168.45	₹162.60	₹166.20	2.18% [₹3.55]	52,762
17-May-2022	₹161.40	₹164.50	₹157.25	₹162.65	2.30% [₹3.65]	31,408
16-May-2022	₹163.60	₹163.60	₹158.25	₹159.00	-0.75% [-₹1.20]	33,388
13-May-2022	₹164.00	₹167.15	₹159.25	₹160.20	-2.88% [-₹4.75]	1,77,424
12-May-2022	₹166.95	₹168.00	₹161.25	₹164.95	-0.21% [-₹0.35]	1,00,088
11-May-2022	₹175.00	₹175.00	₹162.25	₹165.30	-2.28% [-₹3.85]	65,734
10-May-2022	₹168.15	₹173.65	₹168.15	₹169.15	-0.82% [-₹1.40]	53,214
09-May-2022	₹171.90	₹172.75	₹168.25	₹170.55	-0.79% [-₹1.35]	63,038
06-May-2022	₹179.00	₹182.00	₹171.00	₹171.90	-3.40% [-₹6.05]	57,077
05-May-2022	₹181.30	₹192.00	₹176.25	₹177.95	-2.49% [-₹4.55]	46,419
04-May-2022	₹184.45	₹192.00	₹181.00	₹182.50	-1.06% [-₹1.95]	40,901
02-May-2022	₹188.00	₹188.00	₹180.70	₹184.45	-2.10% [-₹3.95]	76,166
29-Apr-2022	₹188.95	₹193.45	₹186.95	₹188.40	-0.29% [-₹0.55]	41,459
28-Apr-2022	₹197.00	₹198.85	₹186.00	₹188.95	-2.95% [-₹5.75]	1,05,371
27-Apr-2022	₹193.20	₹199.00	₹190.00	₹194.70	0.78% [₹1.50]	98,077
26-Apr-2022	₹194.00	₹197.95	₹192.00	₹193.20	-0.39% [-₹0.75]	41,537
25-Apr-2022	₹195.50	₹200.00	₹192.70	₹193.95	-2.17% [-₹4.30]	28,908
22-Apr-2022	₹199.50	₹201.60	₹195.25	₹198.25	-1.15% [-₹2.30]	53,129
21-Apr-2022	₹198.70	₹202.00	₹197.80	₹200.55	1.96% [₹3.85]	48,706
20-Apr-2022	₹198.45	₹201.95	₹195.10	₹196.70	0.36% [₹0.70]	72,119
19-Apr-2022	₹196.50	₹206.05	₹189.00	₹196.00	-0.20% [-₹0.40]	1,16,534
18-Apr-2022	₹200.00	₹202.05	₹195.00	₹196.40	-3.01% [-₹6.10]	1,05,991
13-Apr-2022	₹209.40	₹213.00	₹194.50	₹202.50	-2.22% [-₹4.60]	1,94,930
12-Apr-2022	₹208.50	₹215.70	₹205.40	₹207.10	-0.55% [-₹1.15]	1,46,867
11-Apr-2022	₹211.95	₹211.95	₹203.50	₹208.25	-2.44% [-₹5.20]	2,67,825
08-Apr-2022	₹196.15	₹226.70	₹196.15	₹213.45	8.10% [₹16.00]	10,15,516
07-Apr-2022	₹203.40	₹207.50	₹196.30	₹197.45	-2.93% [-₹5.95]	82,445
06-Apr-2022	₹203.50	₹207.15	₹199.00	₹203.40	0.74% [₹1.50]	94,492
05-Apr-2022	₹199.00	₹204.00	₹199.00	₹201.90	2.02% [₹4.00]	1,50,752
04-Apr-2022	₹188.70	₹198.70	₹188.65	₹197.90	8.02% [₹14.70]	2,11,730
01-Apr-2022	₹176.00	₹186.00	₹173.25	₹183.20	5.71% [₹9.90]	2,39,682
31-Mar-2022	₹177.00	₹179.45	₹169.25	₹173.30	-2.17% [-₹3.85]	1,39,830
30-Mar-2022	₹179.90	₹182.70	₹176.00	₹177.15	0.25% [₹0.45]	72,551
29-Mar-2022	₹184.00	₹184.00	₹174.25	₹176.70	-3.26% [-₹5.95]	1,11,248
28-Mar-2022	₹187.35	₹187.35	₹181.65	₹182.65	-1.72% [-₹3.20]	83,931
25-Mar-2022	₹196.55	₹199.00	₹184.25	₹185.85	-3.98% [-₹7.70]	1,66,223
24-Mar-2022	₹184.00	₹196.35	₹183.30	₹193.55	5.22% [₹9.60]	2,44,385
23-Mar-2022	₹184.45	₹192.00	₹181.20	₹183.95	0.66% [₹1.20]	1,73,719
22-Mar-2022	₹170.60	₹183.60	₹168.50	₹182.75	7.06% [₹12.05]	2,36,429
21-Mar-2022	₹172.60	₹172.95	₹163.00	₹170.70	1.04% [₹1.75]	2,99,554
17-Mar-2022	₹181.60	₹184.00	₹148.90	₹168.95	-6.97% [-₹12.65]	14,47,278
16-Mar-2022	₹184.40	₹188.10	₹180.65	₹181.60	-0.06% [-₹0.10]	89,934
15-Mar-2022	₹183.95	₹186.50	₹179.00	₹181.70	1.08% [₹1.95]	1,00,574
14-Mar-2022	₹179.15	₹182.35	₹178.25	₹179.75	-0.22% [-₹0.40]	1,39,774
11-Mar-2022	₹195.20	₹195.20	₹175.25	₹180.15	-5.80% [-₹11.10]	3,38,540
10-Mar-2022	₹209.95	₹209.95	₹189.55	₹191.25	-5.42% [-₹10.95]	1,79,282
09-Mar-2022	₹210.00	₹210.00	₹200.35	₹202.20	1.51% [₹3.00]	72,254
08-Mar-2022	₹195.00	₹208.45	₹195.00	₹199.20	0.86% [₹1.70]	57,701
04-Mar-2022	₹218.00	₹218.00	₹202.00	₹203.85	-6.96% [-₹15.25]	61,309
03-Mar-2022	₹212.15	₹220.90	₹210.05	₹219.10	4.16% [₹8.75]	2,04,976
02-Mar-2022	₹199.00	₹213.40	₹195.30	₹210.35	5.28% [₹10.55]	2,57,034
28-Feb-2022	₹201.00	₹201.50	₹185.05	₹199.80	-0.08% [-₹0.15]	48,411
25-Feb-2022	₹192.00	₹202.15	₹192.00	₹199.95	7.88% [₹14.60]	68,045
24-Feb-2022	₹195.00	₹195.25	₹184.10	₹185.35	-7.42% [-₹14.85]	78,675
23-Feb-2022	₹202.05	₹206.00	₹198.50	₹200.20	0.13% [₹0.25]	41,219
22-Feb-2022	₹200.00	₹202.85	₹195.25	₹199.95	-1.55% [-₹3.15]	71,650
21-Feb-2022	₹210.05	₹215.00	₹202.00	₹203.10	-3.12% [-₹6.55]	65,130
18-Feb-2022	₹210.60	₹213.85	₹207.00	₹209.65	-0.69% [-₹1.45]	34,871
17-Feb-2022	₹216.25	₹219.85	₹210.00	₹211.10	-1.91% [-₹4.10]	46,145
16-Feb-2022	₹211.00	₹219.90	₹210.10	₹215.20	2.92% [₹6.10]	1,26,688
15-Feb-2022	₹211.00	₹215.20	₹200.25	₹209.10	-0.62% [-₹1.30]	1,38,236
14-Feb-2022	₹219.15	₹219.15	₹210.00	₹210.40	-5.29% [-₹11.75]	62,366
11-Feb-2022	₹227.75	₹229.45	₹221.00	₹222.15	-2.93% [-₹6.70]	58,739
10-Feb-2022	₹224.00	₹237.35	₹221.00	₹228.85	3.72% [₹8.20]	1,80,891
09-Feb-2022	₹219.60	₹223.75	₹218.65	₹220.65	1.19% [₹2.60]	67,251
08-Feb-2022	₹231.15	₹231.15	₹216.25	₹218.05	-5.01% [-₹11.50]	1,01,512
07-Feb-2022	₹233.50	₹236.40	₹229.00	₹229.55	-1.69% [-₹3.95]	66,036
04-Feb-2022	₹243.00	₹243.00	₹232.25	₹233.50	-2.08% [-₹4.95]	72,926
03-Feb-2022	₹240.80	₹245.05	₹237.00	₹238.45	-0.98% [-₹2.35]	83,658
02-Feb-2022	₹250.00	₹250.00	₹239.35	₹240.80	-1.05% [-₹2.55]	1,01,013
01-Feb-2022	₹248.00	₹249.20	₹241.65	₹243.35	-0.69% [-₹1.70]	38,839
31-Jan-2022	₹248.15	₹252.10	₹243.80	₹245.05	-0.87% [-₹2.15]	42,842
28-Jan-2022	₹247.50	₹253.45	₹246.45	₹247.20	-0.04% [-₹0.10]	77,508
27-Jan-2022	₹252.00	₹261.70	₹246.00	₹247.30	-1.98% [-₹5.00]	1,13,932
25-Jan-2022	₹246.65	₹258.35	₹246.50	₹252.30	-0.51% [-₹1.30]	59,762
24-Jan-2022	₹258.00	₹261.95	₹247.25	₹253.60	-2.74% [-₹7.15]	60,736
21-Jan-2022	₹258.00	₹268.00	₹255.55	₹260.75	1.68% [₹4.30]	1,06,683
20-Jan-2022	₹261.60	₹264.00	₹254.70	₹256.45	-1.29% [-₹3.35]	53,222
19-Jan-2022	₹262.00	₹263.85	₹256.65	₹259.80	0.44% [₹1.15]	59,999
18-Jan-2022	₹266.00	₹270.50	₹256.80	₹258.65	-1.97% [-₹5.20]	93,136
17-Jan-2022	₹275.25	₹275.25	₹261.00	₹263.85	-2.98% [-₹8.10]	1,24,309
14-Jan-2022	₹279.65	₹279.65	₹267.15	₹271.95	-2.93% [-₹8.20]	1,12,143
13-Jan-2022	₹281.10	₹287.55	₹273.75	₹280.15	-0.34% [-₹0.95]	2,32,424
12-Jan-2022	₹285.20	₹293.90	₹280.05	₹281.10	-0.74% [-₹2.10]	91,009
11-Jan-2022	₹291.50	₹294.70	₹281.15	₹283.20	-2.53% [-₹7.35]	1,30,253
10-Jan-2022	₹265.80	₹307.45	₹265.80	₹290.55	8.19% [₹22.00]	8,09,841
07-Jan-2022	₹270.50	₹277.70	₹265.00	₹268.55	-1.86% [-₹5.10]	44,527
06-Jan-2022	₹271.90	₹279.95	₹268.10	₹273.65	0.77% [₹2.10]	1,02,686
05-Jan-2022	₹265.00	₹273.00	₹262.15	₹271.55	2.61% [₹6.90]	52,747
04-Jan-2022	₹265.00	₹273.95	₹262.55	₹264.65	-0.21% [-₹0.55]	55,839
03-Jan-2022	₹263.30	₹268.00	₹261.75	₹265.20	0.72% [₹1.90]	27,248
31-Dec-2021	₹262.00	₹268.00	₹251.05	₹263.30	1.23% [₹3.20]	38,904
30-Dec-2021	₹259.50	₹262.30	₹258.10	₹260.10	0.33% [₹0.85]	13,957
29-Dec-2021	₹262.75	₹265.40	₹256.35	₹259.25	-1.33% [-₹3.50]	24,063
28-Dec-2021	₹265.25	₹267.50	₹262.00	₹262.75	-0.94% [-₹2.50]	38,009
27-Dec-2021	₹255.70	₹272.00	₹251.65	₹265.25	3.57% [₹9.15]	94,764
24-Dec-2021	₹261.10	₹263.20	₹255.00	₹256.10	-0.95% [-₹2.45]	26,252
23-Dec-2021	₹257.80	₹264.00	₹252.55	₹258.55	1.17% [₹3.00]	25,066
22-Dec-2021	₹250.60	₹262.00	₹250.60	₹255.55	1.19% [₹3.00]	40,729
21-Dec-2021	₹251.30	₹257.20	₹249.95	₹252.55	1.02% [₹2.55]	24,501
20-Dec-2021	₹259.00	₹265.50	₹248.25	₹250.00	-3.47% [-₹9.00]	50,083
17-Dec-2021	₹265.50	₹265.50	₹257.25	₹259.00	-1.97% [-₹5.20]	33,173
16-Dec-2021	₹267.75	₹270.55	₹263.10	₹264.20	-1.31% [-₹3.50]	37,468
15-Dec-2021	₹276.20	₹277.90	₹265.85	₹267.70	-2.03% [-₹5.55]	51,001
14-Dec-2021	₹268.40	₹283.30	₹266.50	₹273.25	1.62% [₹4.35]	1,33,852
13-Dec-2021	₹281.00	₹281.90	₹266.00	₹268.90	-3.43% [-₹9.55]	1,08,584
10-Dec-2021	₹257.35	₹284.35	₹257.25	₹278.45	7.97% [₹20.55]	4,44,242
09-Dec-2021	₹269.90	₹273.00	₹256.00	₹257.90	-2.14% [-₹5.65]	1,25,694
08-Dec-2021	₹270.25	₹270.25	₹260.45	₹263.55	-1.64% [-₹4.40]	43,111
07-Dec-2021	₹272.00	₹272.00	₹265.20	₹267.95	0.62% [₹1.65]	19,573
06-Dec-2021	₹275.90	₹275.90	₹265.20	₹266.30	-3.15% [-₹8.65]	50,882
03-Dec-2021	₹274.00	₹276.00	₹268.50	₹274.95	2.54% [₹6.80]	1,21,131
02-Dec-2021	₹258.00	₹274.95	₹250.90	₹268.15	6.26% [₹15.80]	69,610
01-Dec-2021	₹246.25	₹255.00	₹246.25	₹252.35	1.86% [₹4.60]	44,888