Gulf Oil Lubricants India Limited [GULFOILLUB]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹406.30

High : ₹409.00

Low : ₹403.05

Close : ₹404.45
0.05% [₹0.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	403.31	Buy
Simple Moving Average (21)	408.09	Sell
Simple Moving Average (25)	410.30	Sell
Simple Moving Average (50)	419.89	Sell
Simple Moving Average (100)	427.58	Sell
Simple Moving Average (200)	429.39	Sell

Name	Value	Action
Exponential Moving Average (9)	404.46	Sell
Exponential Moving Average (21)	408.79	Sell
Exponential Moving Average (25)	410.25	Sell
Exponential Moving Average (50)	416.93	Sell
Exponential Moving Average (100)	423.63	Sell
Exponential Moving Average (200)	430.30	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	407.72	-	-
R3	413.90	411.45	406.09	413.37	-
R2	411.45	409.18	405.54	411.19	-
R1	407.95	407.77	405.00	407.42	406.72
P	405.50	405.50	405.50	405.24	404.89
S1	402.00	403.23	403.90	401.47	400.77
S2	399.55	401.82	403.36	411.19	-
S3	396.05	399.55	402.81	395.52	-
S4	-	-	401.18	-	-

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 Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹406.30	₹409.00	₹403.05	₹404.45	0.05% [₹0.20]	21,935
29-Mar-2023	₹403.50	₹406.10	₹402.05	₹404.25	0.29% [₹1.15]	18,322
28-Mar-2023	₹405.00	₹405.00	₹402.80	₹403.10	-0.20% [-₹0.80]	85,361
27-Mar-2023	₹404.95	₹406.30	₹400.10	₹403.90	0.09% [₹0.35]	35,159
24-Mar-2023	₹408.15	₹408.15	₹400.30	₹403.55	-0.63% [-₹2.55]	25,710
23-Mar-2023	₹403.45	₹408.00	₹402.10	₹406.10	0.82% [₹3.30]	18,716
22-Mar-2023	₹402.10	₹404.05	₹401.20	₹402.80	0.69% [₹2.75]	2,12,120
21-Mar-2023	₹402.90	₹403.15	₹399.15	₹400.05	-0.37% [-₹1.50]	35,735
20-Mar-2023	₹401.70	₹404.05	₹398.50	₹401.55	-0.42% [-₹1.70]	14,602
17-Mar-2023	₹404.80	₹407.05	₹402.10	₹403.25	0.12% [₹0.50]	14,266
16-Mar-2023	₹404.50	₹405.00	₹401.85	₹402.75	-0.30% [-₹1.20]	13,752
15-Mar-2023	₹407.35	₹408.20	₹402.85	₹403.95	-0.33% [-₹1.35]	13,291
14-Mar-2023	₹409.35	₹409.35	₹404.15	₹405.30	-0.99% [-₹4.05]	15,532
13-Mar-2023	₹417.50	₹417.50	₹408.40	₹409.35	-1.46% [-₹6.05]	13,476
10-Mar-2023	₹419.95	₹420.00	₹413.00	₹415.40	-0.65% [-₹2.70]	18,347
09-Mar-2023	₹419.90	₹419.90	₹415.05	₹418.10	0.31% [₹1.30]	14,771
08-Mar-2023	₹421.00	₹421.05	₹415.55	₹416.80	-0.53% [-₹2.20]	10,245
06-Mar-2023	₹416.30	₹425.00	₹410.00	₹419.00	1.16% [₹4.80]	40,863
03-Mar-2023	₹416.55	₹418.90	₹412.35	₹414.20	-0.41% [-₹1.70]	38,270
02-Mar-2023	₹418.00	₹421.05	₹412.10	₹415.90	-0.07% [-₹0.30]	19,534
01-Mar-2023	₹417.30	₹420.25	₹411.75	₹416.20	0.24% [₹1.00]	13,510
28-Feb-2023	₹412.45	₹418.85	₹410.00	₹415.20	0.35% [₹1.45]	19,525
27-Feb-2023	₹429.40	₹429.70	₹412.50	₹413.75	-3.17% [-₹13.55]	20,129
24-Feb-2023	₹433.40	₹433.40	₹426.00	₹427.30	-0.90% [-₹3.90]	8,903
23-Feb-2023	₹430.90	₹433.90	₹427.10	₹431.20	0.07% [₹0.30]	6,077
22-Feb-2023	₹436.90	₹436.90	₹426.20	₹430.90	-1.09% [-₹4.75]	2,23,961
21-Feb-2023	₹439.90	₹444.00	₹433.25	₹435.65	-0.67% [-₹2.95]	15,254
20-Feb-2023	₹431.30	₹439.95	₹426.60	₹438.60	1.23% [₹5.35]	2,58,684
17-Feb-2023	₹438.90	₹443.90	₹430.60	₹433.25	-1.04% [-₹4.55]	19,535
16-Feb-2023	₹437.85	₹438.85	₹434.00	₹437.80	0.49% [₹2.15]	11,248
15-Feb-2023	₹439.00	₹439.00	₹435.30	₹435.65	-0.54% [-₹2.35]	6,664
14-Feb-2023	₹439.00	₹439.40	₹436.25	₹438.00	0.26% [₹1.15]	17,125
13-Feb-2023	₹439.80	₹439.80	₹436.00	₹436.85	0.07% [₹0.30]	14,221
10-Feb-2023	₹434.00	₹437.75	₹434.00	₹436.55	0.33% [₹1.45]	13,241
09-Feb-2023	₹437.00	₹438.70	₹433.90	₹435.10	0.01% [₹0.05]	20,309
08-Feb-2023	₹428.95	₹436.00	₹427.00	₹435.05	1.93% [₹8.25]	13,879
07-Feb-2023	₹433.25	₹433.25	₹424.00	₹426.80	-0.99% [-₹4.25]	33,125
06-Feb-2023	₹431.65	₹435.90	₹428.65	₹431.05	0.36% [₹1.55]	20,992
03-Feb-2023	₹432.00	₹456.25	₹426.00	₹429.50	2.27% [₹9.55]	1,77,773
02-Feb-2023	₹421.75	₹429.65	₹416.10	₹419.95	-1.54% [-₹6.55]	24,822
01-Feb-2023	₹427.60	₹436.15	₹421.55	₹426.50	-1.59% [-₹6.90]	10,981
31-Jan-2023	₹425.00	₹434.95	₹425.00	₹433.40	1.87% [₹7.95]	14,916
30-Jan-2023	₹427.60	₹428.65	₹421.00	₹425.45	-0.30% [-₹1.30]	11,921
27-Jan-2023	₹429.00	₹434.35	₹418.55	₹426.75	-1.26% [-₹5.45]	32,218
25-Jan-2023	₹430.60	₹434.00	₹423.25	₹432.20	0.56% [₹2.40]	21,039
24-Jan-2023	₹421.70	₹432.90	₹419.60	₹429.80	2.30% [₹9.65]	22,744
23-Jan-2023	₹416.70	₹421.70	₹415.00	₹420.15	1.88% [₹7.75]	25,185
20-Jan-2023	₹415.20	₹419.00	₹411.05	₹412.40	-0.60% [-₹2.50]	13,825
19-Jan-2023	₹415.00	₹419.95	₹413.05	₹414.90	-0.02% [-₹0.10]	9,610
18-Jan-2023	₹417.10	₹417.10	₹413.00	₹415.00	0.00% [₹0.00]	11,253
17-Jan-2023	₹417.10	₹418.95	₹412.70	₹415.00	-0.54% [-₹2.25]	13,188
16-Jan-2023	₹423.00	₹423.00	₹416.55	₹417.25	-0.83% [-₹3.50]	19,546
13-Jan-2023	₹421.40	₹423.60	₹418.65	₹420.75	-0.18% [-₹0.75]	8,262
12-Jan-2023	₹420.10	₹424.95	₹418.15	₹421.50	-0.33% [-₹1.40]	8,838
11-Jan-2023	₹422.40	₹424.90	₹418.10	₹422.90	0.63% [₹2.65]	10,793
10-Jan-2023	₹426.35	₹428.95	₹412.50	₹420.25	-1.43% [-₹6.10]	18,168
09-Jan-2023	₹429.40	₹431.75	₹423.10	₹426.35	-0.21% [-₹0.90]	13,619
06-Jan-2023	₹432.70	₹432.70	₹424.45	₹427.25	-0.75% [-₹3.25]	8,511
05-Jan-2023	₹428.10	₹432.00	₹426.40	₹430.50	0.43% [₹1.85]	6,059
04-Jan-2023	₹434.60	₹434.60	₹424.00	₹428.65	-0.87% [-₹3.75]	11,220
03-Jan-2023	₹429.40	₹434.35	₹425.80	₹432.40	1.21% [₹5.15]	20,160
02-Jan-2023	₹425.45	₹429.80	₹421.60	₹427.25	0.93% [₹3.95]	13,488
30-Dec-2022	₹425.60	₹428.75	₹422.35	₹423.30	-0.35% [-₹1.50]	14,858
29-Dec-2022	₹425.20	₹429.40	₹422.00	₹424.80	0.40% [₹1.70]	11,990
28-Dec-2022	₹421.30	₹427.20	₹420.10	₹423.10	-0.48% [-₹2.05]	12,747
27-Dec-2022	₹423.20	₹428.05	₹420.35	₹425.15	0.97% [₹4.10]	15,499
26-Dec-2022	₹412.25	₹423.80	₹411.65	₹421.05	2.66% [₹10.90]	19,944
23-Dec-2022	₹421.00	₹421.00	₹409.00	₹410.15	-2.72% [-₹11.45]	27,482
22-Dec-2022	₹440.55	₹441.00	₹419.00	₹421.60	-3.82% [-₹16.75]	38,805
21-Dec-2022	₹453.80	₹457.05	₹435.10	₹438.35	-3.15% [-₹14.25]	32,335
20-Dec-2022	₹457.10	₹461.70	₹451.15	₹452.60	-0.44% [-₹2.00]	23,058
19-Dec-2022	₹456.55	₹460.50	₹453.15	₹454.60	-0.43% [-₹1.95]	26,327
16-Dec-2022	₹458.75	₹460.85	₹449.00	₹456.55	-0.48% [-₹2.20]	26,775
15-Dec-2022	₹457.90	₹469.00	₹456.50	₹458.75	0.67% [₹3.05]	39,245
14-Dec-2022	₹458.95	₹468.40	₹451.00	₹455.70	-0.70% [-₹3.20]	53,802
13-Dec-2022	₹460.70	₹462.60	₹455.10	₹458.90	0.11% [₹0.50]	33,566
12-Dec-2022	₹457.00	₹461.00	₹452.20	₹458.40	0.13% [₹0.60]	36,672
09-Dec-2022	₹453.30	₹461.95	₹452.55	₹457.80	-0.03% [-₹0.15]	34,018
08-Dec-2022	₹450.70	₹463.00	₹450.70	₹457.95	2.12% [₹9.50]	37,093
07-Dec-2022	₹462.40	₹462.40	₹446.10	₹448.45	-2.52% [-₹11.60]	21,832
06-Dec-2022	₹463.00	₹463.00	₹455.05	₹460.05	-0.83% [-₹3.85]	43,432
05-Dec-2022	₹459.95	₹465.85	₹459.95	₹463.90	1.78% [₹8.10]	77,633
02-Dec-2022	₹454.00	₹458.55	₹450.95	₹455.80	0.12% [₹0.55]	47,349
01-Dec-2022	₹459.00	₹459.00	₹448.05	₹455.25	0.82% [₹3.70]	61,606
30-Nov-2022	₹443.90	₹462.40	₹443.90	₹451.55	1.72% [₹7.65]	1,75,573
29-Nov-2022	₹445.40	₹449.80	₹442.50	₹443.90	0.11% [₹0.50]	39,494
28-Nov-2022	₹440.00	₹449.90	₹440.00	₹443.40	0.86% [₹3.80]	49,012
25-Nov-2022	₹444.00	₹444.00	₹434.05	₹439.60	-0.53% [-₹2.35]	36,120
24-Nov-2022	₹444.90	₹450.00	₹438.20	₹441.95	0.15% [₹0.65]	34,245
23-Nov-2022	₹433.10	₹444.00	₹432.50	₹441.30	2.41% [₹10.40]	1,41,154
22-Nov-2022	₹424.70	₹432.00	₹423.65	₹430.90	1.93% [₹8.15]	72,774
21-Nov-2022	₹423.00	₹426.55	₹420.05	₹422.75	0.46% [₹1.95]	21,578
18-Nov-2022	₹426.45	₹426.45	₹418.60	₹420.80	-0.82% [-₹3.50]	13,145
17-Nov-2022	₹427.95	₹430.90	₹423.15	₹424.30	-0.35% [-₹1.50]	17,267
14-Nov-2022	₹416.20	₹426.00	₹416.20	₹424.50	1.00% [₹4.20]	19,833
11-Nov-2022	₹428.90	₹428.90	₹416.55	₹420.30	0.18% [₹0.75]	19,446
10-Nov-2022	₹421.10	₹424.95	₹416.40	₹419.55	0.11% [₹0.45]	15,478
09-Nov-2022	₹430.30	₹431.95	₹417.00	₹419.10	-2.60% [-₹11.20]	48,334
07-Nov-2022	₹424.00	₹432.00	₹418.15	₹430.30	3.23% [₹13.45]	34,271
04-Nov-2022	₹416.00	₹417.95	₹411.20	₹416.85	0.54% [₹2.25]	13,483
03-Nov-2022	₹412.60	₹416.65	₹411.05	₹414.60	0.27% [₹1.10]	12,991
31-Oct-2022	₹413.00	₹418.45	₹411.05	₹413.45	0.15% [₹0.60]	20,343
27-Oct-2022	₹411.00	₹414.95	₹409.00	₹410.60	-0.06% [-₹0.25]	19,477
25-Oct-2022	₹415.40	₹415.85	₹409.00	₹410.85	-1.08% [-₹4.50]	13,443
24-Oct-2022	₹414.10	₹416.95	₹412.30	₹415.35	1.53% [₹6.25]	7,985
20-Oct-2022	₹420.55	₹427.45	₹403.25	₹406.85	-4.97% [-₹21.30]	92,771
19-Oct-2022	₹427.65	₹430.00	₹426.00	₹428.15	0.15% [₹0.65]	7,144
18-Oct-2022	₹433.00	₹437.95	₹426.75	₹427.50	-1.52% [-₹6.60]	13,962
17-Oct-2022	₹443.00	₹443.65	₹433.00	₹434.10	-1.66% [-₹7.35]	9,779
14-Oct-2022	₹433.90	₹448.15	₹430.05	₹441.45	2.09% [₹9.05]	34,052
13-Oct-2022	₹430.55	₹433.90	₹427.55	₹432.40	0.43% [₹1.85]	14,761
12-Oct-2022	₹428.70	₹431.90	₹424.15	₹430.55	0.94% [₹4.00]	8,415
11-Oct-2022	₹427.80	₹430.90	₹425.00	₹426.55	-0.29% [-₹1.25]	13,441
10-Oct-2022	₹431.60	₹433.75	₹426.00	₹427.80	-0.88% [-₹3.80]	10,622
07-Oct-2022	₹431.60	₹434.95	₹427.55	₹431.60	0.00% [₹0.00]	8,717
06-Oct-2022	₹430.50	₹432.95	₹426.00	₹431.60	0.66% [₹2.85]	10,825
04-Oct-2022	₹430.65	₹434.95	₹427.05	₹428.75	0.28% [₹1.20]	14,353
03-Oct-2022	₹428.80	₹433.65	₹425.65	₹427.55	-0.29% [-₹1.25]	12,378
30-Sep-2022	₹432.45	₹436.95	₹423.40	₹428.80	-0.34% [-₹1.45]	20,401
29-Sep-2022	₹439.95	₹444.00	₹425.35	₹430.25	-1.81% [-₹7.95]	15,476
28-Sep-2022	₹433.95	₹439.95	₹425.05	₹438.20	1.86% [₹8.00]	18,250
26-Sep-2022	₹427.60	₹427.60	₹410.25	₹420.05	-1.93% [-₹8.25]	40,113
23-Sep-2022	₹438.00	₹438.30	₹426.05	₹428.30	-2.23% [-₹9.75]	23,470
22-Sep-2022	₹443.00	₹444.95	₹430.10	₹438.05	-0.11% [-₹0.50]	20,455
21-Sep-2022	₹449.10	₹449.10	₹435.05	₹438.55	-2.01% [-₹9.00]	14,761
20-Sep-2022	₹441.50	₹450.00	₹441.50	₹447.55	1.72% [₹7.55]	25,150
19-Sep-2022	₹433.00	₹443.95	₹433.00	₹440.00	1.73% [₹7.50]	22,302
16-Sep-2022	₹460.20	₹468.05	₹429.05	₹432.50	-6.53% [-₹30.20]	1,02,692
15-Sep-2022	₹466.30	₹472.25	₹460.00	₹462.70	-1.53% [-₹7.20]	24,139
14-Sep-2022	₹471.00	₹474.55	₹469.30	₹469.90	-0.63% [-₹3.00]	15,523
13-Sep-2022	₹473.15	₹476.10	₹469.95	₹472.90	-0.05% [-₹0.25]	20,220
12-Sep-2022	₹469.95	₹478.95	₹468.50	₹473.15	1.21% [₹5.65]	25,420
09-Sep-2022	₹480.00	₹483.80	₹463.90	₹467.50	-3.00% [-₹14.45]	42,440
08-Sep-2022	₹480.05	₹491.00	₹480.05	₹481.95	0.00% [₹0.00]	34,123
07-Sep-2022	₹486.90	₹486.95	₹480.10	₹481.95	-0.83% [-₹4.05]	18,926
06-Sep-2022	₹488.00	₹494.95	₹483.50	₹486.00	0.49% [₹2.35]	22,590
05-Sep-2022	₹491.95	₹497.05	₹482.00	₹483.65	-0.72% [-₹3.50]	26,813
02-Sep-2022	₹499.95	₹499.95	₹485.90	₹487.15	-1.09% [-₹5.35]	36,206
01-Sep-2022	₹484.10	₹498.60	₹481.40	₹492.50	1.74% [₹8.40]	77,536
30-Aug-2022	₹482.00	₹492.60	₹482.00	₹484.10	1.66% [₹7.90]	1,16,970
29-Aug-2022	₹455.05	₹479.45	₹448.60	₹476.20	3.56% [₹16.35]	1,02,919
26-Aug-2022	₹461.70	₹467.65	₹458.00	₹459.85	-0.40% [-₹1.85]	18,495
25-Aug-2022	₹455.90	₹463.55	₹455.80	₹461.70	1.72% [₹7.80]	25,631
24-Aug-2022	₹445.05	₹457.90	₹445.05	₹453.90	1.32% [₹5.90]	13,978
23-Aug-2022	₹448.00	₹452.50	₹439.00	₹448.00	-0.04% [-₹0.20]	19,614
22-Aug-2022	₹460.00	₹460.00	₹447.00	₹448.20	-2.44% [-₹11.20]	18,634
19-Aug-2022	₹468.15	₹469.95	₹458.00	₹459.40	-1.37% [-₹6.40]	34,977
18-Aug-2022	₹460.90	₹468.40	₹458.00	₹465.80	1.57% [₹7.20]	38,488
17-Aug-2022	₹450.75	₹460.00	₹450.10	₹458.60	2.13% [₹9.55]	52,592
16-Aug-2022	₹444.00	₹450.00	₹442.35	₹449.05	1.86% [₹8.20]	21,705
12-Aug-2022	₹441.00	₹449.60	₹438.10	₹440.85	-0.53% [-₹2.35]	24,314
11-Aug-2022	₹450.70	₹451.90	₹441.90	₹443.20	-1.66% [-₹7.50]	16,643
10-Aug-2022	₹447.90	₹452.25	₹442.05	₹450.70	1.30% [₹5.80]	45,470
05-Aug-2022	₹441.60	₹443.80	₹432.00	₹434.75	-1.55% [-₹6.85]	23,888
04-Aug-2022	₹449.35	₹455.00	₹438.20	₹441.60	0.20% [₹0.90]	93,422
03-Aug-2022	₹441.00	₹445.00	₹434.25	₹440.70	0.42% [₹1.85]	35,253
02-Aug-2022	₹431.15	₹441.00	₹429.90	₹438.85	2.30% [₹9.85]	42,491
01-Aug-2022	₹425.00	₹433.80	₹423.00	₹429.00	2.22% [₹9.30]	28,729
29-Jul-2022	₹418.05	₹423.40	₹416.25	₹419.70	0.90% [₹3.75]	11,355
28-Jul-2022	₹417.85	₹423.10	₹415.05	₹415.95	-0.45% [-₹1.90]	7,531
27-Jul-2022	₹416.00	₹420.00	₹412.55	₹417.85	0.05% [₹0.20]	7,675
26-Jul-2022	₹426.00	₹426.00	₹416.85	₹417.65	-1.47% [-₹6.25]	6,106
25-Jul-2022	₹428.00	₹429.40	₹423.30	₹423.90	-0.83% [-₹3.55]	8,231
22-Jul-2022	₹430.25	₹435.00	₹422.00	₹427.45	-0.15% [-₹0.65]	10,556
21-Jul-2022	₹429.50	₹429.95	₹425.50	₹428.10	-0.15% [-₹0.65]	10,376
20-Jul-2022	₹433.95	₹433.95	₹425.10	₹428.75	0.70% [₹3.00]	24,986
19-Jul-2022	₹417.70	₹427.00	₹415.85	₹425.75	2.78% [₹11.50]	32,292
18-Jul-2022	₹412.00	₹416.00	₹409.85	₹414.25	0.80% [₹3.30]	12,462
15-Jul-2022	₹416.85	₹418.85	₹407.05	₹410.95	-0.42% [-₹1.75]	10,819
14-Jul-2022	₹416.00	₹418.95	₹410.05	₹412.70	-0.18% [-₹0.75]	13,570
13-Jul-2022	₹413.70	₹418.20	₹410.60	₹413.45	0.45% [₹1.85]	9,812
12-Jul-2022	₹417.55	₹417.60	₹410.00	₹411.60	-1.25% [-₹5.20]	8,295
11-Jul-2022	₹410.75	₹419.40	₹408.70	₹416.80	1.98% [₹8.10]	23,814
08-Jul-2022	₹407.30	₹410.00	₹400.05	₹408.70	0.85% [₹3.45]	27,470
07-Jul-2022	₹409.00	₹409.00	₹402.85	₹405.25	0.62% [₹2.50]	55,385
06-Jul-2022	₹400.60	₹405.85	₹400.60	₹402.75	0.19% [₹0.75]	11,454
05-Jul-2022	₹398.55	₹408.00	₹398.05	₹402.00	0.66% [₹2.65]	19,625
04-Jul-2022	₹399.95	₹403.00	₹397.05	₹399.35	0.09% [₹0.35]	13,275
01-Jul-2022	₹403.00	₹403.00	₹392.55	₹399.00	-0.75% [-₹3.00]	8,532
30-Jun-2022	₹395.05	₹408.20	₹395.05	₹402.00	0.88% [₹3.50]	9,812
29-Jun-2022	₹403.75	₹406.85	₹395.20	₹398.50	-1.30% [-₹5.25]	12,229
28-Jun-2022	₹408.00	₹408.00	₹399.10	₹403.75	-1.10% [-₹4.50]	10,092
27-Jun-2022	₹401.95	₹409.90	₹400.50	₹408.25	2.08% [₹8.30]	11,608
24-Jun-2022	₹398.05	₹404.00	₹395.25	₹399.95	0.98% [₹3.90]	5,777
22-Jun-2022	₹394.95	₹395.00	₹385.00	₹391.70	-0.17% [-₹0.65]	18,572
21-Jun-2022	₹384.50	₹393.30	₹383.00	₹392.35	2.11% [₹8.10]	17,509
20-Jun-2022	₹395.05	₹399.00	₹381.05	₹384.25	-2.64% [-₹10.40]	31,122
17-Jun-2022	₹404.90	₹405.00	₹388.00	₹394.65	-0.70% [-₹2.80]	36,445
16-Jun-2022	₹408.00	₹410.70	₹388.00	₹397.45	-2.29% [-₹9.30]	25,005
15-Jun-2022	₹405.30	₹414.00	₹405.10	₹406.75	0.11% [₹0.45]	8,466
14-Jun-2022	₹423.85	₹423.85	₹405.10	₹406.30	-2.23% [-₹9.25]	12,893
13-Jun-2022	₹423.00	₹423.00	₹413.10	₹415.55	-2.25% [-₹9.55]	18,721
10-Jun-2022	₹417.40	₹427.05	₹417.00	₹425.10	0.53% [₹2.25]	19,196
09-Jun-2022	₹424.15	₹433.95	₹420.05	₹422.85	-0.72% [-₹3.05]	2,45,530
08-Jun-2022	₹429.95	₹429.95	₹422.00	₹425.90	-0.76% [-₹3.25]	9,714
07-Jun-2022	₹423.45	₹434.00	₹421.75	₹429.15	1.00% [₹4.25]	36,926
06-Jun-2022	₹415.00	₹428.35	₹415.00	₹424.90	1.35% [₹5.65]	38,912
03-Jun-2022	₹423.50	₹424.75	₹417.60	₹419.25	-0.51% [-₹2.15]	23,124
02-Jun-2022	₹422.00	₹423.30	₹420.00	₹421.40	-0.12% [-₹0.50]	15,206
01-Jun-2022	₹412.55	₹423.00	₹412.55	₹421.90	1.49% [₹6.20]	16,674
31-May-2022	₹418.90	₹420.75	₹415.00	₹415.70	0.10% [₹0.40]	20,271
30-May-2022	₹415.00	₹419.65	₹412.80	₹415.30	0.87% [₹3.60]	20,118
27-May-2022	₹408.00	₹414.00	₹407.70	₹411.70	1.73% [₹7.00]	23,043
26-May-2022	₹405.05	₹408.90	₹397.00	₹404.70	-0.88% [-₹3.60]	2,30,743
25-May-2022	₹412.70	₹413.90	₹406.00	₹408.30	-0.56% [-₹2.30]	34,407
24-May-2022	₹414.70	₹414.70	₹406.05	₹410.60	-0.10% [-₹0.40]	53,738
23-May-2022	₹419.85	₹421.85	₹406.00	₹411.00	0.40% [₹1.65]	57,539
20-May-2022	₹406.70	₹414.30	₹405.50	₹409.35	1.16% [₹4.70]	39,675
19-May-2022	₹398.00	₹409.95	₹393.30	₹404.65	1.48% [₹5.90]	66,283
18-May-2022	₹389.55	₹404.55	₹387.55	₹398.75	2.88% [₹11.15]	61,734
17-May-2022	₹386.20	₹392.50	₹384.00	₹387.60	0.45% [₹1.75]	36,080
16-May-2022	₹390.00	₹398.00	₹385.00	₹385.85	-0.92% [-₹3.60]	47,329
13-May-2022	₹387.50	₹394.95	₹387.50	₹389.45	1.01% [₹3.90]	29,584
12-May-2022	₹384.95	₹388.00	₹377.60	₹385.55	-0.94% [-₹3.65]	48,375
11-May-2022	₹402.45	₹404.75	₹382.00	₹389.20	-2.80% [-₹11.20]	63,867
10-May-2022	₹408.50	₹416.60	₹399.00	₹400.40	-1.49% [-₹6.05]	75,020
09-May-2022	₹410.00	₹415.00	₹403.95	₹406.45	-2.24% [-₹9.30]	52,437
06-May-2022	₹415.00	₹418.20	₹411.05	₹415.75	-1.26% [-₹5.30]	43,719
05-May-2022	₹429.95	₹429.95	₹420.25	₹421.05	-0.56% [-₹2.35]	28,322
04-May-2022	₹435.60	₹435.60	₹421.00	₹423.40	-2.31% [-₹10.00]	45,602
02-May-2022	₹426.00	₹441.90	₹425.05	₹433.40	1.57% [₹6.70]	1,22,502
29-Apr-2022	₹435.00	₹436.90	₹425.00	₹426.70	-0.85% [-₹3.65]	63,096
28-Apr-2022	₹428.00	₹435.85	₹426.10	₹430.35	0.00% [₹0.00]	43,261
27-Apr-2022	₹435.00	₹435.75	₹429.00	₹430.35	-1.67% [-₹7.30]	35,770
26-Apr-2022	₹439.70	₹440.00	₹433.15	₹437.65	0.69% [₹3.00]	25,996
25-Apr-2022	₹444.00	₹444.75	₹430.05	₹434.65	-2.13% [-₹9.45]	45,424
22-Apr-2022	₹444.00	₹450.00	₹440.10	₹444.10	0.02% [₹0.10]	63,599
21-Apr-2022	₹450.00	₹451.00	₹440.60	₹444.00	-2.01% [-₹9.10]	80,069
20-Apr-2022	₹444.20	₹459.90	₹444.20	₹453.10	2.36% [₹10.45]	57,621
19-Apr-2022	₹446.05	₹451.15	₹440.05	₹442.65	-0.76% [-₹3.40]	29,967
18-Apr-2022	₹454.05	₹454.05	₹442.05	₹446.05	-1.26% [-₹5.70]	26,339
13-Apr-2022	₹454.65	₹459.15	₹450.55	₹451.75	-0.13% [-₹0.60]	26,486
12-Apr-2022	₹459.60	₹464.95	₹450.55	₹452.35	-1.07% [-₹4.90]	25,984
11-Apr-2022	₹459.90	₹463.50	₹455.00	₹457.25	0.18% [₹0.80]	23,110
08-Apr-2022	₹466.25	₹469.15	₹451.00	₹456.45	-1.14% [-₹5.25]	33,645
07-Apr-2022	₹462.85	₹471.65	₹454.40	₹461.70	-0.25% [-₹1.15]	51,051
06-Apr-2022	₹453.00	₹467.00	₹451.05	₹462.85	2.95% [₹13.25]	85,087
05-Apr-2022	₹433.55	₹452.40	₹433.55	₹449.60	3.93% [₹17.00]	86,514
04-Apr-2022	₹434.60	₹437.80	₹430.65	₹432.60	1.13% [₹4.85]	69,461
01-Apr-2022	₹422.55	₹432.35	₹422.55	₹427.75	1.23% [₹5.20]	84,709
31-Mar-2022	₹423.60	₹433.80	₹420.00	₹422.55	0.26% [₹1.10]	71,851
30-Mar-2022	₹424.95	₹426.85	₹418.70	₹421.45	0.67% [₹2.80]	58,549
29-Mar-2022	₹428.15	₹433.15	₹417.00	₹418.65	-2.50% [-₹10.75]	1,09,990
28-Mar-2022	₹444.95	₹444.95	₹427.75	₹429.40	-2.50% [-₹11.00]	97,008
25-Mar-2022	₹446.50	₹454.95	₹439.05	₹440.40	-0.65% [-₹2.90]	56,183
24-Mar-2022	₹440.00	₹449.95	₹437.90	₹443.30	1.23% [₹5.40]	1,16,783
23-Mar-2022	₹439.50	₹443.45	₹436.10	₹437.90	-0.45% [-₹2.00]	41,311
22-Mar-2022	₹447.25	₹447.25	₹436.50	₹439.90	-1.64% [-₹7.35]	47,973
21-Mar-2022	₹457.80	₹459.90	₹439.90	₹447.25	-2.30% [-₹10.55]	91,810
17-Mar-2022	₹460.00	₹464.95	₹455.00	₹457.80	0.71% [₹3.25]	57,390
16-Mar-2022	₹457.50	₹459.90	₹453.15	₹454.55	-0.26% [-₹1.20]	36,994
15-Mar-2022	₹464.90	₹467.00	₹454.50	₹455.75	-1.04% [-₹4.80]	54,347
14-Mar-2022	₹461.00	₹475.15	₹458.80	₹460.55	-0.08% [-₹0.35]	59,724
11-Mar-2022	₹461.10	₹467.55	₹455.00	₹460.90	0.21% [₹0.95]	25,418
10-Mar-2022	₹461.00	₹469.95	₹456.15	₹459.95	0.65% [₹2.95]	34,346
09-Mar-2022	₹455.50	₹462.50	₹454.90	₹457.00	-0.22% [-₹1.00]	22,092
08-Mar-2022	₹468.10	₹472.15	₹451.05	₹458.00	-1.66% [-₹7.75]	39,181
04-Mar-2022	₹469.90	₹484.90	₹467.00	₹473.50	0.05% [₹0.25]	74,388
03-Mar-2022	₹457.55	₹476.00	₹454.80	₹473.25	4.78% [₹21.60]	88,084
02-Mar-2022	₹448.00	₹454.60	₹442.55	₹451.65	2.22% [₹9.80]	46,379
28-Feb-2022	₹427.75	₹444.95	₹423.50	₹441.85	4.09% [₹17.35]	42,494
25-Feb-2022	₹425.10	₹439.95	₹422.00	₹424.50	1.16% [₹4.85]	78,288
24-Feb-2022	₹455.00	₹455.00	₹416.85	₹419.65	-8.31% [-₹38.05]	1,25,431
23-Feb-2022	₹464.95	₹467.90	₹455.10	₹457.70	-0.91% [-₹4.20]	37,746
22-Feb-2022	₹465.00	₹471.00	₹456.95	₹461.90	-2.23% [-₹10.55]	51,662
21-Feb-2022	₹490.05	₹491.70	₹466.60	₹472.45	-4.53% [-₹22.40]	90,450
18-Feb-2022	₹509.00	₹509.00	₹492.50	₹494.85	-3.96% [-₹20.40]	1,07,195
17-Feb-2022	₹519.90	₹522.00	₹513.85	₹515.25	0.10% [₹0.50]	1,74,896
16-Feb-2022	₹499.95	₹518.80	₹498.20	₹514.75	4.34% [₹21.40]	2,29,755
15-Feb-2022	₹495.75	₹497.35	₹485.30	₹493.35	1.03% [₹5.05]	1,20,173
14-Feb-2022	₹494.00	₹499.95	₹480.05	₹488.30	-1.21% [-₹6.00]	2,07,076
11-Feb-2022	₹485.90	₹499.50	₹485.15	₹494.30	0.71% [₹3.50]	1,70,762
10-Feb-2022	₹490.00	₹494.00	₹482.00	₹490.80	3.09% [₹14.70]	3,20,297
09-Feb-2022	₹479.90	₹483.90	₹473.10	₹476.10	-0.09% [-₹0.45]	59,997
08-Feb-2022	₹482.00	₹494.00	₹472.00	₹476.55	-1.16% [-₹5.60]	1,82,592
07-Feb-2022	₹489.95	₹494.80	₹478.00	₹482.15	3.16% [₹14.75]	1,77,951
04-Feb-2022	₹471.05	₹480.20	₹465.05	₹467.40	-0.76% [-₹3.60]	60,675
03-Feb-2022	₹461.50	₹475.00	₹461.50	₹471.00	2.09% [₹9.65]	49,962
02-Feb-2022	₹452.00	₹466.50	₹452.00	₹461.35	2.17% [₹9.80]	66,624
01-Feb-2022	₹455.80	₹458.45	₹446.75	₹451.55	-0.43% [-₹1.95]	75,099
31-Jan-2022	₹464.95	₹469.95	₹452.15	₹453.50	-1.19% [-₹5.45]	46,400
28-Jan-2022	₹465.50	₹471.00	₹455.25	₹458.95	-0.83% [-₹3.85]	69,718
27-Jan-2022	₹454.00	₹464.95	₹450.35	₹462.80	2.31% [₹10.45]	64,136
25-Jan-2022	₹456.80	₹462.00	₹445.50	₹452.35	-0.55% [-₹2.50]	81,570
24-Jan-2022	₹473.70	₹475.45	₹452.00	₹454.85	-2.45% [-₹11.40]	1,38,347
21-Jan-2022	₹469.85	₹476.35	₹464.15	₹466.25	-0.97% [-₹4.55]	83,021
20-Jan-2022	₹478.00	₹481.40	₹469.00	₹470.80	-0.94% [-₹4.45]	85,243
19-Jan-2022	₹475.05	₹481.45	₹469.00	₹475.25	-0.05% [-₹0.25]	1,09,849
18-Jan-2022	₹489.35	₹495.00	₹471.00	₹475.50	-2.07% [-₹10.05]	1,88,619
17-Jan-2022	₹465.90	₹503.00	₹465.90	₹485.55	5.78% [₹26.55]	6,72,231
14-Jan-2022	₹460.00	₹460.10	₹457.50	₹459.00	-0.01% [-₹0.05]	59,182
13-Jan-2022	₹462.00	₹463.75	₹457.30	₹459.05	-0.14% [-₹0.65]	64,517
12-Jan-2022	₹459.00	₹468.85	₹451.45	₹459.70	1.17% [₹5.30]	83,103
11-Jan-2022	₹460.00	₹463.80	₹453.10	₹454.40	-1.14% [-₹5.25]	45,138
10-Jan-2022	₹462.65	₹464.50	₹458.50	₹459.65	-0.14% [-₹0.65]	55,279
07-Jan-2022	₹462.40	₹464.95	₹458.00	₹460.30	0.05% [₹0.25]	77,233
06-Jan-2022	₹465.00	₹465.00	₹456.90	₹460.05	-0.81% [-₹3.75]	73,257
05-Jan-2022	₹458.00	₹469.00	₹454.85	₹463.80	1.40% [₹6.40]	1,07,756
04-Jan-2022	₹459.95	₹459.95	₹452.60	₹457.40	0.20% [₹0.90]	73,360
03-Jan-2022	₹454.50	₹460.50	₹454.00	₹456.50	1.19% [₹5.35]	77,011
31-Dec-2021	₹443.00	₹457.00	₹440.75	₹451.15	2.52% [₹11.10]	98,187
30-Dec-2021	₹442.00	₹442.00	₹438.00	₹440.05	0.39% [₹1.70]	45,335
29-Dec-2021	₹437.85	₹440.70	₹437.00	₹438.35	0.77% [₹3.35]	58,865
28-Dec-2021	₹435.50	₹436.85	₹433.25	₹435.00	0.68% [₹2.95]	69,756
27-Dec-2021	₹445.00	₹445.00	₹430.05	₹432.05	-1.70% [-₹7.45]	84,949
24-Dec-2021	₹441.70	₹447.00	₹435.45	₹439.50	0.00% [₹0.00]	41,673
23-Dec-2021	₹443.50	₹451.40	₹438.05	₹439.50	-0.81% [-₹3.60]	94,014
22-Dec-2021	₹437.35	₹444.55	₹435.70	₹443.10	2.21% [₹9.60]	93,304
21-Dec-2021	₹439.95	₹442.40	₹430.00	₹433.50	-0.05% [-₹0.20]	65,849
20-Dec-2021	₹458.00	₹458.40	₹425.00	₹433.70	-5.51% [-₹25.30]	2,16,962
17-Dec-2021	₹480.50	₹480.50	₹457.00	₹459.00	-3.37% [-₹16.00]	1,81,257
16-Dec-2021	₹473.40	₹487.35	₹472.00	₹475.00	0.85% [₹4.00]	2,64,174
15-Dec-2021	₹475.00	₹484.00	₹468.10	₹471.00	1.18% [₹5.50]	4,58,681
14-Dec-2021	₹496.00	₹496.00	₹460.60	₹465.50	-4.98% [-₹24.40]	5,41,514
13-Dec-2021	₹505.00	₹505.00	₹487.95	₹489.90	-0.09% [-₹0.45]	4,75,631
10-Dec-2021	₹495.85	₹507.85	₹489.00	₹490.35	-0.54% [-₹2.65]	2,98,208
09-Dec-2021	₹506.00	₹506.00	₹489.15	₹493.00	-1.38% [-₹6.90]	1,78,771
08-Dec-2021	₹504.90	₹515.00	₹496.90	₹499.90	0.42% [₹2.10]	1,60,782
07-Dec-2021	₹509.15	₹511.90	₹495.00	₹497.80	-1.74% [-₹8.80]	91,594
06-Dec-2021	₹518.50	₹528.10	₹504.00	₹506.60	-2.14% [-₹11.10]	49,537
03-Dec-2021	₹522.00	₹522.00	₹513.95	₹517.70	-0.33% [-₹1.70]	35,139
02-Dec-2021	₹522.45	₹523.95	₹516.00	₹519.40	-0.09% [-₹0.45]	43,492
01-Dec-2021	₹527.70	₹531.85	₹515.00	₹519.85	1.47% [₹7.55]	72,219