HB Stockholdings Limited [HBSL]

31-Mar-2023

Open : ₹46.00

High : ₹48.00

Low : ₹45.20

Close : ₹45.95
-2.55% [-₹1.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	47.42	Sell
Simple Moving Average (21)	47.92	Sell
Simple Moving Average (25)	47.48	Sell
Simple Moving Average (50)	48.57	Sell
Simple Moving Average (100)	51.47	Sell
Simple Moving Average (200)	50.20	Sell

Name	Value	Action
Exponential Moving Average (9)	47.24	Sell
Exponential Moving Average (21)	47.63	Sell
Exponential Moving Average (25)	47.75	Sell
Exponential Moving Average (50)	48.69	Sell
Exponential Moving Average (100)	49.97	Sell
Exponential Moving Average (200)	50.57	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	47.49	-	-
R3	50.37	49.18	46.72	50.15	-
R2	49.18	48.11	46.46	49.08	-
R1	47.57	47.45	46.21	47.35	46.98
P	46.38	46.38	46.38	46.28	46.09
S1	44.77	45.31	45.69	44.55	44.18
S2	43.58	44.65	45.44	49.08	-
S3	41.97	43.58	45.18	41.75	-
S4	-	-	44.41	-	-

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	₹46.00	₹48.00	₹45.20	₹45.95	-2.55% [-₹1.20]	6,659
29-Mar-2023	₹45.40	₹50.85	₹43.60	₹47.15	4.08% [₹1.85]	77,336
28-Mar-2023	₹47.00	₹47.80	₹45.00	₹45.30	-4.13% [-₹1.95]	11,192
27-Mar-2023	₹50.75	₹50.75	₹46.10	₹47.25	-3.87% [-₹1.90]	11,007
24-Mar-2023	₹49.30	₹51.15	₹49.05	₹49.15	-2.77% [-₹1.40]	6,645
23-Mar-2023	₹50.00	₹52.20	₹49.10	₹50.55	2.12% [₹1.05]	49,455
22-Mar-2023	₹48.00	₹52.00	₹46.55	₹49.50	4.98% [₹2.35]	76,734
21-Mar-2023	₹44.70	₹47.95	₹44.50	₹47.15	5.25% [₹2.35]	15,578
20-Mar-2023	₹45.25	₹47.95	₹44.05	₹44.80	-3.55% [-₹1.65]	14,261
17-Mar-2023	₹47.30	₹48.75	₹45.25	₹46.45	-1.80% [-₹0.85]	51,203
16-Mar-2023	₹48.50	₹49.50	₹47.00	₹47.30	-4.44% [-₹2.20]	14,493
15-Mar-2023	₹51.95	₹51.95	₹48.05	₹49.50	-4.07% [-₹2.10]	12,218
14-Mar-2023	₹50.95	₹54.40	₹48.40	₹51.60	3.72% [₹1.85]	1,54,360
13-Mar-2023	₹47.90	₹50.90	₹46.50	₹49.75	5.85% [₹2.75]	40,611
10-Mar-2023	₹47.00	₹48.15	₹46.00	₹47.00	-0.11% [-₹0.05]	3,037
09-Mar-2023	₹49.65	₹49.80	₹45.40	₹47.05	-5.24% [-₹2.60]	11,312
08-Mar-2023	₹48.10	₹51.40	₹47.80	₹49.65	2.27% [₹1.10]	63,391
06-Mar-2023	₹51.45	₹51.45	₹47.55	₹48.55	-3.77% [-₹1.90]	13,753
03-Mar-2023	₹46.15	₹52.00	₹46.15	₹50.45	9.32% [₹4.30]	56,882
02-Mar-2023	₹47.00	₹47.00	₹45.55	₹46.15	0.22% [₹0.10]	2,190
01-Mar-2023	₹44.00	₹46.70	₹43.80	₹46.05	3.95% [₹1.75]	4,268
28-Feb-2023	₹44.95	₹45.60	₹44.05	₹44.30	-0.45% [-₹0.20]	3,305
27-Feb-2023	₹47.70	₹47.70	₹44.00	₹44.50	-3.47% [-₹1.60]	10,390
24-Feb-2023	₹47.50	₹51.85	₹45.15	₹46.10	0.44% [₹0.20]	88,777
23-Feb-2023	₹47.00	₹47.55	₹45.55	₹45.90	-0.33% [-₹0.15]	2,583
22-Feb-2023	₹48.85	₹48.85	₹45.60	₹46.05	-1.29% [-₹0.60]	5,386
21-Feb-2023	₹47.15	₹47.15	₹46.55	₹46.65	-1.27% [-₹0.60]	5,977
20-Feb-2023	₹49.00	₹49.00	₹47.05	₹47.25	-2.07% [-₹1.00]	1,816
17-Feb-2023	₹46.60	₹48.95	₹46.50	₹48.25	2.44% [₹1.15]	6,127
16-Feb-2023	₹46.55	₹48.65	₹46.55	₹47.10	1.18% [₹0.55]	2,840
15-Feb-2023	₹47.90	₹47.95	₹46.05	₹46.55	0.32% [₹0.15]	4,130
14-Feb-2023	₹49.00	₹49.00	₹46.20	₹46.40	-0.22% [-₹0.10]	4,089
13-Feb-2023	₹49.90	₹49.90	₹46.10	₹46.50	-2.41% [-₹1.15]	6,488
10-Feb-2023	₹47.80	₹48.70	₹47.05	₹47.65	1.71% [₹0.80]	6,334
09-Feb-2023	₹50.30	₹50.30	₹46.50	₹46.85	-4.39% [-₹2.15]	15,877
08-Feb-2023	₹47.25	₹50.45	₹47.25	₹49.00	3.70% [₹1.75]	11,777
07-Feb-2023	₹48.45	₹50.45	₹46.60	₹47.25	-1.77% [-₹0.85]	10,696
06-Feb-2023	₹49.30	₹49.90	₹47.55	₹48.10	-2.43% [-₹1.20]	4,791
03-Feb-2023	₹51.35	₹51.35	₹47.30	₹49.30	-1.99% [-₹1.00]	10,486
02-Feb-2023	₹50.30	₹51.50	₹50.00	₹50.30	0.20% [₹0.10]	4,018
01-Feb-2023	₹52.90	₹53.45	₹49.55	₹50.20	-2.62% [-₹1.35]	9,884
31-Jan-2023	₹50.70	₹52.50	₹50.30	₹51.55	1.68% [₹0.85]	4,794
30-Jan-2023	₹52.45	₹52.70	₹49.30	₹50.70	0.30% [₹0.15]	5,788
27-Jan-2023	₹53.25	₹53.25	₹50.00	₹50.55	-5.78% [-₹3.10]	12,468
25-Jan-2023	₹55.90	₹55.90	₹52.25	₹53.65	-0.28% [-₹0.15]	7,881
24-Jan-2023	₹55.15	₹55.15	₹52.20	₹53.80	0.47% [₹0.25]	4,762
23-Jan-2023	₹56.00	₹56.10	₹52.40	₹53.55	-2.46% [-₹1.35]	8,015
20-Jan-2023	₹55.50	₹57.15	₹54.15	₹54.90	-2.75% [-₹1.55]	19,454
19-Jan-2023	₹52.90	₹57.70	₹52.10	₹56.45	6.61% [₹3.50]	18,494
18-Jan-2023	₹54.80	₹54.80	₹52.05	₹52.95	1.15% [₹0.60]	10,338
17-Jan-2023	₹53.00	₹54.10	₹51.50	₹52.35	-0.38% [-₹0.20]	15,107
16-Jan-2023	₹54.55	₹54.70	₹51.80	₹52.55	-1.68% [-₹0.90]	7,319
13-Jan-2023	₹53.80	₹54.40	₹53.30	₹53.45	-0.65% [-₹0.35]	1,634
12-Jan-2023	₹54.40	₹54.75	₹53.60	₹53.80	0.37% [₹0.20]	5,116
11-Jan-2023	₹53.05	₹54.40	₹52.80	₹53.60	0.09% [₹0.05]	5,150
10-Jan-2023	₹54.80	₹54.80	₹53.10	₹53.55	0.37% [₹0.20]	2,977
09-Jan-2023	₹53.90	₹54.50	₹53.25	₹53.35	-1.48% [-₹0.80]	2,475
06-Jan-2023	₹54.35	₹54.90	₹53.85	₹54.15	-0.64% [-₹0.35]	3,142
05-Jan-2023	₹56.35	₹56.35	₹53.40	₹54.50	-1.09% [-₹0.60]	5,545
04-Jan-2023	₹57.75	₹57.75	₹53.30	₹55.10	-1.25% [-₹0.70]	8,338
03-Jan-2023	₹56.75	₹58.40	₹53.85	₹55.80	3.62% [₹1.95]	57,767
02-Jan-2023	₹57.75	₹57.75	₹53.00	₹53.85	1.22% [₹0.65]	10,151
30-Dec-2022	₹54.70	₹56.35	₹52.10	₹53.20	-2.74% [-₹1.50]	15,299
29-Dec-2022	₹51.80	₹56.00	₹48.15	₹54.70	8.75% [₹4.40]	32,316
28-Dec-2022	₹51.00	₹51.00	₹49.20	₹50.30	1.41% [₹0.70]	6,282
27-Dec-2022	₹49.50	₹51.00	₹48.00	₹49.60	1.12% [₹0.55]	7,749
26-Dec-2022	₹46.10	₹49.95	₹44.00	₹49.05	9.61% [₹4.30]	11,979
23-Dec-2022	₹51.35	₹51.35	₹43.60	₹44.75	-12.85% [-₹6.60]	36,107
22-Dec-2022	₹53.20	₹54.80	₹49.20	₹51.35	-3.48% [-₹1.85]	17,855
21-Dec-2022	₹55.60	₹56.00	₹52.05	₹53.20	-2.39% [-₹1.30]	9,771
20-Dec-2022	₹57.35	₹57.35	₹54.00	₹54.50	-0.73% [-₹0.40]	8,429
19-Dec-2022	₹54.65	₹55.75	₹54.65	₹54.90	0.46% [₹0.25]	5,575
16-Dec-2022	₹55.45	₹56.00	₹53.90	₹54.65	-3.19% [-₹1.80]	13,428
15-Dec-2022	₹57.30	₹57.30	₹55.50	₹56.45	2.45% [₹1.35]	13,453
14-Dec-2022	₹55.35	₹56.85	₹53.55	₹55.10	-0.09% [-₹0.05]	12,358
13-Dec-2022	₹56.00	₹56.95	₹54.75	₹55.15	-1.16% [-₹0.65]	6,931
12-Dec-2022	₹58.70	₹58.70	₹54.65	₹55.80	0.81% [₹0.45]	10,182
09-Dec-2022	₹56.00	₹57.20	₹55.10	₹55.35	-2.12% [-₹1.20]	8,578
08-Dec-2022	₹57.00	₹59.25	₹56.00	₹56.55	-0.70% [-₹0.40]	15,878
07-Dec-2022	₹56.90	₹57.45	₹55.85	₹56.95	0.35% [₹0.20]	7,624
06-Dec-2022	₹57.55	₹57.85	₹56.25	₹56.75	-1.39% [-₹0.80]	7,497
05-Dec-2022	₹56.15	₹58.00	₹56.15	₹57.55	0.61% [₹0.35]	9,062
02-Dec-2022	₹57.65	₹59.00	₹57.00	₹57.20	-0.78% [-₹0.45]	8,685
01-Dec-2022	₹59.35	₹59.45	₹57.25	₹57.65	-1.71% [-₹1.00]	18,700
30-Nov-2022	₹57.00	₹59.75	₹56.55	₹58.65	2.80% [₹1.60]	60,155
29-Nov-2022	₹57.95	₹58.50	₹56.30	₹57.05	0.88% [₹0.50]	12,213
28-Nov-2022	₹56.35	₹58.10	₹55.40	₹56.55	-1.05% [-₹0.60]	23,225
25-Nov-2022	₹58.95	₹61.00	₹56.15	₹57.15	1.06% [₹0.60]	1,34,385
24-Nov-2022	₹56.00	₹59.00	₹52.25	₹56.55	4.53% [₹2.45]	80,907
23-Nov-2022	₹54.00	₹54.80	₹53.85	₹54.10	0.28% [₹0.15]	5,021
22-Nov-2022	₹55.90	₹55.90	₹53.50	₹53.95	-2.53% [-₹1.40]	15,731
21-Nov-2022	₹52.15	₹61.00	₹51.95	₹55.35	6.14% [₹3.20]	84,788
18-Nov-2022	₹52.90	₹54.95	₹51.05	₹52.15	-1.42% [-₹0.75]	9,440
17-Nov-2022	₹55.15	₹55.15	₹52.15	₹52.90	-2.13% [-₹1.15]	8,529
14-Nov-2022	₹58.60	₹58.60	₹52.05	₹53.95	-5.10% [-₹2.90]	26,384
11-Nov-2022	₹62.00	₹63.10	₹56.10	₹56.85	4.89% [₹2.65]	1,74,636
10-Nov-2022	₹55.05	₹55.50	₹53.30	₹54.20	-1.72% [-₹0.95]	7,966
09-Nov-2022	₹59.40	₹59.40	₹54.30	₹55.15	-2.22% [-₹1.25]	39,744
07-Nov-2022	₹50.45	₹58.40	₹49.55	₹56.40	11.79% [₹5.95]	1,10,568
04-Nov-2022	₹50.25	₹51.30	₹49.75	₹50.45	1.20% [₹0.60]	3,600
03-Nov-2022	₹50.00	₹50.90	₹49.55	₹49.85	-1.29% [-₹0.65]	3,907
31-Oct-2022	₹51.45	₹51.45	₹49.35	₹49.75	0.20% [₹0.10]	3,384
27-Oct-2022	₹51.25	₹51.55	₹49.25	₹50.20	-0.20% [-₹0.10]	7,307
25-Oct-2022	₹51.15	₹51.55	₹50.00	₹50.30	-2.14% [-₹1.10]	6,028
24-Oct-2022	₹51.00	₹51.95	₹49.00	₹51.40	2.70% [₹1.35]	3,123
20-Oct-2022	₹51.80	₹52.80	₹50.85	₹51.35	-0.29% [-₹0.15]	5,632
19-Oct-2022	₹53.50	₹54.00	₹51.10	₹51.50	-0.39% [-₹0.20]	10,716
18-Oct-2022	₹51.55	₹53.50	₹51.00	₹51.70	0.49% [₹0.25]	13,624
17-Oct-2022	₹54.65	₹54.65	₹50.75	₹51.45	-3.38% [-₹1.80]	10,919
14-Oct-2022	₹52.50	₹55.00	₹52.20	₹53.25	3.00% [₹1.55]	21,364
13-Oct-2022	₹53.00	₹53.60	₹51.05	₹51.70	-1.24% [-₹0.65]	5,240
12-Oct-2022	₹54.65	₹54.65	₹51.60	₹52.35	-0.10% [-₹0.05]	5,568
11-Oct-2022	₹55.75	₹57.95	₹51.80	₹52.40	-6.43% [-₹3.60]	29,697
10-Oct-2022	₹57.85	₹58.80	₹55.05	₹56.00	-3.45% [-₹2.00]	17,871
07-Oct-2022	₹51.40	₹60.00	₹51.40	₹58.00	13.61% [₹6.95]	1,33,606
06-Oct-2022	₹52.45	₹53.15	₹49.10	₹51.05	1.69% [₹0.85]	93,316
04-Oct-2022	₹51.00	₹51.65	₹49.10	₹50.20	-0.20% [-₹0.10]	5,094
03-Oct-2022	₹51.45	₹51.45	₹49.10	₹50.30	1.82% [₹0.90]	3,486
30-Sep-2022	₹50.00	₹51.05	₹48.55	₹49.40	0.82% [₹0.40]	5,510
29-Sep-2022	₹49.50	₹51.45	₹48.35	₹49.00	0.62% [₹0.30]	4,590
28-Sep-2022	₹52.10	₹52.10	₹48.00	₹48.70	-4.60% [-₹2.35]	9,632
26-Sep-2022	₹56.00	₹56.00	₹48.85	₹50.80	-8.22% [-₹4.55]	25,588
23-Sep-2022	₹57.25	₹58.00	₹53.55	₹55.35	-3.15% [-₹1.80]	14,680
22-Sep-2022	₹57.80	₹59.35	₹56.65	₹57.15	-1.12% [-₹0.65]	9,885
21-Sep-2022	₹59.95	₹60.80	₹57.05	₹57.80	-3.02% [-₹1.80]	32,745
20-Sep-2022	₹57.55	₹60.75	₹56.00	₹59.60	4.56% [₹2.60]	67,962
19-Sep-2022	₹57.95	₹57.95	₹56.00	₹57.00	2.24% [₹1.25]	9,288
16-Sep-2022	₹59.70	₹59.70	₹55.35	₹55.75	-3.88% [-₹2.25]	15,540
15-Sep-2022	₹59.10	₹59.90	₹57.10	₹58.00	-1.28% [-₹0.75]	14,625
14-Sep-2022	₹56.55	₹60.15	₹55.50	₹58.75	3.89% [₹2.20]	77,667
13-Sep-2022	₹56.30	₹57.80	₹56.15	₹56.55	0.35% [₹0.20]	8,616
12-Sep-2022	₹58.95	₹58.95	₹56.15	₹56.35	-0.79% [-₹0.45]	9,764
09-Sep-2022	₹58.00	₹58.00	₹55.10	₹56.80	-1.22% [-₹0.70]	15,110
08-Sep-2022	₹57.05	₹59.35	₹56.50	₹57.50	-0.26% [-₹0.15]	16,772
07-Sep-2022	₹57.00	₹60.45	₹55.50	₹57.65	1.41% [₹0.80]	75,936
06-Sep-2022	₹59.00	₹59.00	₹55.65	₹56.85	-1.90% [-₹1.10]	18,489
05-Sep-2022	₹60.95	₹62.00	₹57.00	₹57.95	-2.52% [-₹1.50]	22,595
02-Sep-2022	₹61.95	₹61.95	₹58.45	₹59.45	-1.74% [-₹1.05]	32,257
01-Sep-2022	₹61.45	₹61.45	₹56.15	₹60.50	2.20% [₹1.30]	67,110
30-Aug-2022	₹62.00	₹63.00	₹58.15	₹59.20	-3.58% [-₹2.20]	43,399
29-Aug-2022	₹61.00	₹63.00	₹53.60	₹61.40	-0.16% [-₹0.10]	68,269
26-Aug-2022	₹61.00	₹63.40	₹59.50	₹61.50	3.45% [₹2.05]	1,67,596
25-Aug-2022	₹62.00	₹64.30	₹58.50	₹59.45	-2.62% [-₹1.60]	1,75,459
24-Aug-2022	₹60.00	₹62.85	₹58.60	₹61.05	2.09% [₹1.25]	1,32,307
23-Aug-2022	₹57.35	₹63.00	₹57.35	₹59.80	1.10% [₹0.65]	1,06,382
22-Aug-2022	₹57.55	₹60.80	₹53.30	₹59.15	2.60% [₹1.50]	2,05,516
19-Aug-2022	₹51.35	₹61.60	₹49.00	₹57.65	12.27% [₹6.30]	2,87,726
18-Aug-2022	₹53.00	₹55.95	₹50.25	₹51.35	-2.93% [-₹1.55]	31,903
17-Aug-2022	₹56.00	₹58.00	₹50.70	₹52.90	-3.29% [-₹1.80]	1,66,395
16-Aug-2022	₹43.80	₹54.70	₹43.80	₹54.70	19.96% [₹9.10]	4,16,267
12-Aug-2022	₹46.00	₹46.95	₹44.80	₹45.60	1.90% [₹0.85]	14,723
11-Aug-2022	₹45.65	₹47.40	₹44.00	₹44.75	-3.14% [-₹1.45]	27,834
10-Aug-2022	₹47.90	₹47.90	₹45.60	₹46.20	-6.48% [-₹3.20]	43,446
05-Aug-2022	₹46.50	₹48.60	₹46.20	₹47.05	2.62% [₹1.20]	28,349
04-Aug-2022	₹44.55	₹46.15	₹44.20	₹45.85	2.57% [₹1.15]	9,644
03-Aug-2022	₹46.20	₹46.85	₹44.50	₹44.70	-1.22% [-₹0.55]	4,093
02-Aug-2022	₹46.00	₹46.00	₹44.30	₹45.25	-1.42% [-₹0.65]	7,448
01-Aug-2022	₹46.00	₹46.50	₹44.05	₹45.90	3.96% [₹1.75]	10,185
29-Jul-2022	₹43.80	₹46.20	₹43.15	₹44.15	0.80% [₹0.35]	8,276
28-Jul-2022	₹45.35	₹45.35	₹43.55	₹43.80	-3.42% [-₹1.55]	6,857
27-Jul-2022	₹46.00	₹46.00	₹43.05	₹45.35	1.34% [₹0.60]	4,782
26-Jul-2022	₹44.95	₹47.85	₹42.50	₹44.75	1.59% [₹0.70]	20,420
25-Jul-2022	₹45.30	₹45.30	₹43.00	₹44.05	-2.76% [-₹1.25]	7,961
22-Jul-2022	₹49.00	₹50.80	₹44.80	₹45.30	-5.33% [-₹2.55]	33,525
21-Jul-2022	₹45.10	₹48.95	₹45.10	₹47.85	6.57% [₹2.95]	21,416
20-Jul-2022	₹50.75	₹50.85	₹42.35	₹44.90	-3.65% [-₹1.70]	81,927
19-Jul-2022	₹41.55	₹46.60	₹41.10	₹46.60	9.91% [₹4.20]	31,129
18-Jul-2022	₹42.90	₹44.60	₹41.60	₹42.40	4.43% [₹1.80]	10,523
15-Jul-2022	₹42.80	₹42.80	₹40.00	₹40.60	0.37% [₹0.15]	1,907
14-Jul-2022	₹40.00	₹41.40	₹38.10	₹40.45	0.00% [₹0.00]	4,196
13-Jul-2022	₹43.30	₹43.30	₹38.55	₹40.45	-2.18% [-₹0.90]	1,638
12-Jul-2022	₹45.65	₹45.65	₹38.00	₹41.35	-1.19% [-₹0.50]	4,875
11-Jul-2022	₹41.70	₹42.50	₹40.50	₹41.85	0.36% [₹0.15]	4,136
08-Jul-2022	₹42.20	₹42.90	₹41.00	₹41.70	1.96% [₹0.80]	11,585
07-Jul-2022	₹42.40	₹42.40	₹40.50	₹40.90	3.54% [₹1.40]	5,763
06-Jul-2022	₹41.60	₹41.60	₹37.25	₹39.50	-2.35% [-₹0.95]	2,551
05-Jul-2022	₹40.65	₹41.00	₹40.10	₹40.45	1.51% [₹0.60]	2,799
04-Jul-2022	₹40.00	₹41.00	₹39.30	₹39.85	-0.37% [-₹0.15]	1,982
01-Jul-2022	₹42.30	₹42.30	₹39.30	₹40.00	1.78% [₹0.70]	1,544
30-Jun-2022	₹39.80	₹39.80	₹38.85	₹39.30	0.77% [₹0.30]	4,688
29-Jun-2022	₹39.45	₹39.95	₹38.25	₹39.00	0.91% [₹0.35]	1,899
28-Jun-2022	₹39.00	₹40.70	₹38.10	₹38.65	-2.77% [-₹1.10]	6,606
27-Jun-2022	₹40.00	₹40.00	₹38.50	₹39.75	0.25% [₹0.10]	3,846
24-Jun-2022	₹38.10	₹39.90	₹38.10	₹39.65	2.85% [₹1.10]	2,046
22-Jun-2022	₹40.00	₹40.00	₹37.60	₹38.50	1.18% [₹0.45]	4,378
21-Jun-2022	₹36.00	₹38.05	₹33.10	₹38.05	9.97% [₹3.45]	9,584
20-Jun-2022	₹39.25	₹39.25	₹34.35	₹34.60	-9.31% [-₹3.55]	9,153
17-Jun-2022	₹41.10	₹41.35	₹37.20	₹38.15	-7.18% [-₹2.95]	12,894
16-Jun-2022	₹42.65	₹44.00	₹38.35	₹41.10	-1.67% [-₹0.70]	8,008
15-Jun-2022	₹43.95	₹43.95	₹41.05	₹41.80	-1.53% [-₹0.65]	9,117
14-Jun-2022	₹44.45	₹44.75	₹42.00	₹42.45	-0.93% [-₹0.40]	5,207
13-Jun-2022	₹45.00	₹46.00	₹41.80	₹42.85	-4.78% [-₹2.15]	9,964
10-Jun-2022	₹46.30	₹49.85	₹44.50	₹45.00	-2.81% [-₹1.30]	50,298
09-Jun-2022	₹52.20	₹52.20	₹43.80	₹46.30	-3.14% [-₹1.50]	9,840
08-Jun-2022	₹47.70	₹50.90	₹47.25	₹47.80	3.24% [₹1.50]	21,250
07-Jun-2022	₹46.10	₹46.50	₹42.15	₹46.30	2.43% [₹1.10]	5,473
06-Jun-2022	₹46.50	₹46.50	₹45.05	₹45.20	-0.77% [-₹0.35]	1,463
03-Jun-2022	₹45.25	₹47.60	₹45.20	₹45.55	-2.77% [-₹1.30]	5,867
02-Jun-2022	₹48.75	₹48.75	₹45.25	₹46.85	-0.21% [-₹0.10]	5,742
01-Jun-2022	₹47.45	₹47.50	₹46.20	₹46.95	3.76% [₹1.70]	10,831
31-May-2022	₹44.10	₹46.80	₹44.10	₹45.25	-1.31% [-₹0.60]	7,304
30-May-2022	₹48.70	₹48.70	₹44.55	₹45.85	-1.93% [-₹0.90]	6,992
27-May-2022	₹46.80	₹46.80	₹44.60	₹46.75	4.82% [₹2.15]	4,975
26-May-2022	₹43.95	₹46.70	₹42.60	₹44.60	-0.45% [-₹0.20]	7,357
25-May-2022	₹46.40	₹47.20	₹44.55	₹44.80	-1.32% [-₹0.60]	2,867
24-May-2022	₹46.40	₹46.40	₹45.10	₹45.40	0.55% [₹0.25]	3,896
23-May-2022	₹46.00	₹47.20	₹44.85	₹45.15	-1.85% [-₹0.85]	4,944
20-May-2022	₹47.50	₹48.85	₹45.15	₹46.00	-3.16% [-₹1.50]	20,651
19-May-2022	₹49.90	₹49.90	₹47.35	₹47.50	-4.62% [-₹2.30]	11,196
18-May-2022	₹48.00	₹49.90	₹46.20	₹49.80	4.73% [₹2.25]	15,025
17-May-2022	₹44.25	₹47.60	₹44.25	₹47.55	4.85% [₹2.20]	11,505
16-May-2022	₹47.60	₹47.60	₹44.10	₹45.35	-0.87% [-₹0.40]	12,483
13-May-2022	₹46.00	₹48.65	₹44.10	₹45.75	-1.29% [-₹0.60]	23,973
12-May-2022	₹46.35	₹46.35	₹46.35	₹46.35	-4.92% [-₹2.40]	7,726
11-May-2022	₹51.60	₹52.20	₹48.75	₹48.75	-4.97% [-₹2.55]	9,382
10-May-2022	₹53.60	₹53.60	₹49.95	₹51.30	-2.38% [-₹1.25]	17,727
09-May-2022	₹54.50	₹54.50	₹52.10	₹52.55	-4.11% [-₹2.25]	9,988
06-May-2022	₹58.80	₹58.80	₹54.35	₹54.80	-4.20% [-₹2.40]	10,504
05-May-2022	₹57.80	₹57.80	₹54.70	₹57.20	2.69% [₹1.50]	10,401
04-May-2022	₹56.60	₹58.20	₹55.05	₹55.70	0.45% [₹0.25]	24,028
02-May-2022	₹55.00	₹56.75	₹54.45	₹55.45	-3.23% [-₹1.85]	18,025
29-Apr-2022	₹60.85	₹60.85	₹56.55	₹57.30	-3.21% [-₹1.90]	17,275
28-Apr-2022	₹64.60	₹64.60	₹58.50	₹59.20	-4.82% [-₹3.00]	18,477
27-Apr-2022	₹66.95	₹66.95	₹61.55	₹62.20	-5.69% [-₹3.75]	24,723
26-Apr-2022	₹64.00	₹68.00	₹64.00	₹65.95	3.45% [₹2.20]	40,778
25-Apr-2022	₹69.00	₹69.00	₹62.60	₹63.75	-7.94% [-₹5.50]	1,17,826
22-Apr-2022	₹76.90	₹76.90	₹68.45	₹69.25	-8.94% [-₹6.80]	2,73,393
21-Apr-2022	₹71.30	₹76.05	₹68.45	₹76.05	19.95% [₹12.65]	8,14,808
20-Apr-2022	₹52.60	₹63.40	₹51.05	₹63.40	19.96% [₹10.55]	1,14,215
19-Apr-2022	₹53.70	₹53.90	₹52.00	₹52.85	-1.58% [-₹0.85]	12,683
18-Apr-2022	₹52.15	₹54.70	₹49.85	₹53.70	2.97% [₹1.55]	17,367
13-Apr-2022	₹55.40	₹55.40	₹50.20	₹52.15	-4.05% [-₹2.20]	25,175
12-Apr-2022	₹55.90	₹55.90	₹53.25	₹54.35	-1.00% [-₹0.55]	6,144
11-Apr-2022	₹55.00	₹55.95	₹54.05	₹54.90	0.64% [₹0.35]	11,271
08-Apr-2022	₹56.45	₹56.45	₹53.75	₹54.55	0.74% [₹0.40]	9,793
07-Apr-2022	₹59.00	₹59.00	₹53.10	₹54.15	-2.70% [-₹1.50]	37,742
06-Apr-2022	₹49.15	₹55.65	₹49.15	₹55.65	9.98% [₹5.05]	49,024
05-Apr-2022	₹48.05	₹52.85	₹48.00	₹50.60	1.91% [₹0.95]	19,134
04-Apr-2022	₹49.05	₹50.05	₹47.60	₹49.65	1.22% [₹0.60]	15,619
01-Apr-2022	₹49.50	₹50.60	₹47.85	₹49.05	0.62% [₹0.30]	9,071
31-Mar-2022	₹49.50	₹49.80	₹47.50	₹48.75	0.41% [₹0.20]	6,444
30-Mar-2022	₹47.00	₹51.50	₹45.35	₹48.55	3.30% [₹1.55]	22,587
29-Mar-2022	₹47.00	₹48.90	₹46.50	₹47.00	-0.21% [-₹0.10]	14,858
28-Mar-2022	₹48.45	₹49.70	₹46.25	₹47.10	-2.79% [-₹1.35]	10,136
25-Mar-2022	₹49.50	₹50.25	₹48.20	₹48.45	-4.06% [-₹2.05]	2,923
24-Mar-2022	₹47.40	₹51.50	₹46.25	₹50.50	4.45% [₹2.15]	14,219
23-Mar-2022	₹50.50	₹50.50	₹46.50	₹48.35	-2.52% [-₹1.25]	15,082
22-Mar-2022	₹46.20	₹50.80	₹46.20	₹49.60	3.55% [₹1.70]	8,186
21-Mar-2022	₹49.80	₹51.45	₹47.15	₹47.90	-1.84% [-₹0.90]	12,942
17-Mar-2022	₹49.65	₹49.75	₹46.15	₹48.80	3.06% [₹1.45]	16,054
16-Mar-2022	₹49.00	₹50.90	₹46.00	₹47.35	-0.94% [-₹0.45]	21,721
15-Mar-2022	₹50.00	₹52.85	₹47.05	₹47.80	-4.30% [-₹2.15]	22,160
14-Mar-2022	₹53.85	₹53.85	₹49.00	₹49.95	-6.37% [-₹3.40]	22,109
11-Mar-2022	₹54.55	₹57.00	₹50.35	₹53.35	2.89% [₹1.50]	73,174
10-Mar-2022	₹47.20	₹51.85	₹47.20	₹51.85	9.97% [₹4.70]	27,626
09-Mar-2022	₹47.00	₹48.95	₹45.40	₹47.15	3.06% [₹1.40]	13,025
08-Mar-2022	₹44.05	₹50.95	₹44.05	₹45.75	-1.93% [-₹0.90]	12,004
04-Mar-2022	₹47.25	₹49.20	₹46.90	₹48.30	0.21% [₹0.10]	3,631
03-Mar-2022	₹49.90	₹49.95	₹48.05	₹48.20	1.37% [₹0.65]	6,623
02-Mar-2022	₹45.00	₹50.75	₹44.15	₹47.55	-0.31% [-₹0.15]	10,040
28-Feb-2022	₹47.10	₹49.45	₹46.15	₹47.70	1.27% [₹0.60]	3,169
25-Feb-2022	₹43.25	₹48.95	₹43.25	₹47.10	1.62% [₹0.75]	12,276
24-Feb-2022	₹50.80	₹50.80	₹46.35	₹46.35	-9.91% [-₹5.10]	9,211
23-Feb-2022	₹47.45	₹51.85	₹47.45	₹51.45	8.43% [₹4.00]	11,008
22-Feb-2022	₹49.00	₹51.00	₹44.60	₹47.45	-4.24% [-₹2.10]	14,246
21-Feb-2022	₹53.75	₹53.75	₹48.45	₹49.55	-7.81% [-₹4.20]	20,854
18-Feb-2022	₹54.15	₹56.00	₹52.00	₹53.75	-0.74% [-₹0.40]	13,172
17-Feb-2022	₹53.55	₹56.45	₹53.05	₹54.15	-0.18% [-₹0.10]	10,257
16-Feb-2022	₹53.30	₹58.00	₹53.25	₹54.25	-3.56% [-₹2.00]	14,355
15-Feb-2022	₹50.05	₹57.35	₹50.05	₹56.25	5.63% [₹3.00]	18,231
14-Feb-2022	₹54.05	₹55.25	₹53.00	₹53.25	-5.25% [-₹2.95]	10,095
11-Feb-2022	₹51.20	₹56.50	₹51.20	₹56.20	4.95% [₹2.65]	26,347
10-Feb-2022	₹54.10	₹58.80	₹50.55	₹53.55	-3.86% [-₹2.15]	17,256
09-Feb-2022	₹59.00	₹59.00	₹55.05	₹55.70	-1.42% [-₹0.80]	8,958
08-Feb-2022	₹61.30	₹61.30	₹56.00	₹56.50	-2.42% [-₹1.40]	17,405
07-Feb-2022	₹64.30	₹64.30	₹57.00	₹57.90	-2.20% [-₹1.30]	38,481
04-Feb-2022	₹61.95	₹61.95	₹57.70	₹59.20	-0.42% [-₹0.25]	25,349
03-Feb-2022	₹59.40	₹59.45	₹57.80	₹59.45	4.94% [₹2.80]	23,636
02-Feb-2022	₹54.80	₹56.70	₹51.75	₹56.65	4.91% [₹2.65]	24,387
01-Feb-2022	₹56.00	₹56.20	₹53.55	₹54.00	-4.17% [-₹2.35]	11,533
31-Jan-2022	₹56.00	₹58.45	₹55.30	₹56.35	-1.49% [-₹0.85]	10,184
28-Jan-2022	₹59.90	₹60.10	₹55.05	₹57.20	-0.09% [-₹0.05]	15,535
27-Jan-2022	₹56.00	₹59.95	₹54.45	₹57.25	0.26% [₹0.15]	15,106
25-Jan-2022	₹56.00	₹58.85	₹55.00	₹57.10	1.87% [₹1.05]	10,194
24-Jan-2022	₹61.45	₹61.45	₹56.05	₹56.05	-4.92% [-₹2.90]	10,007
21-Jan-2022	₹56.25	₹61.95	₹56.25	₹58.95	-0.17% [-₹0.10]	15,029
20-Jan-2022	₹60.45	₹61.00	₹58.75	₹59.05	0.51% [₹0.30]	24,692
19-Jan-2022	₹58.70	₹59.50	₹57.10	₹58.75	1.21% [₹0.70]	13,629
18-Jan-2022	₹62.30	₹62.30	₹57.25	₹58.05	-2.27% [-₹1.35]	33,876
17-Jan-2022	₹62.85	₹64.70	₹59.00	₹59.40	-4.27% [-₹2.65]	49,557
14-Jan-2022	₹65.00	₹66.40	₹61.15	₹62.05	-2.44% [-₹1.55]	52,805
13-Jan-2022	₹58.15	₹63.80	₹57.80	₹63.60	4.61% [₹2.80]	3,35,407
12-Jan-2022	₹63.00	₹63.65	₹60.80	₹60.80	-4.93% [-₹3.15]	46,624
11-Jan-2022	₹65.10	₹67.45	₹63.95	₹63.95	-4.98% [-₹3.35]	53,299
10-Jan-2022	₹68.25	₹70.80	₹66.80	₹67.30	-4.27% [-₹3.00]	90,459
07-Jan-2022	₹74.45	₹74.45	₹69.50	₹70.30	-1.95% [-₹1.40]	91,436
06-Jan-2022	₹74.85	₹74.85	₹69.10	₹71.70	0.56% [₹0.40]	3,40,302
05-Jan-2022	₹64.60	₹71.30	₹64.60	₹71.30	4.93% [₹3.35]	3,00,768
04-Jan-2022	₹75.05	₹75.05	₹67.95	₹67.95	-4.97% [-₹3.55]	1,96,744
03-Jan-2022	₹68.70	₹71.50	₹68.65	₹71.50	10.00% [₹6.50]	45,431
31-Dec-2021	₹64.90	₹65.00	₹62.80	₹65.00	9.98% [₹5.90]	1,32,058
30-Dec-2021	₹58.75	₹59.10	₹54.35	₹59.10	9.95% [₹5.35]	2,63,774
29-Dec-2021	₹50.95	₹53.75	₹50.00	₹53.75	19.98% [₹8.95]	1,90,198
28-Dec-2021	₹38.90	₹44.80	₹37.45	₹44.80	19.95% [₹7.45]	81,748
27-Dec-2021	₹37.80	₹38.40	₹36.05	₹37.35	0.00% [₹0.00]	8,313
24-Dec-2021	₹39.25	₹39.25	₹36.65	₹37.35	-3.36% [-₹1.30]	10,982
23-Dec-2021	₹38.35	₹39.30	₹37.50	₹38.65	2.79% [₹1.05]	9,576
22-Dec-2021	₹38.90	₹39.30	₹37.45	₹37.60	3.58% [₹1.30]	14,551
21-Dec-2021	₹40.00	₹40.00	₹33.25	₹36.30	-3.84% [-₹1.45]	18,671
20-Dec-2021	₹35.80	₹38.50	₹35.55	₹37.75	-0.40% [-₹0.15]	12,485
17-Dec-2021	₹39.20	₹39.20	₹37.45	₹37.90	-2.07% [-₹0.80]	11,540
16-Dec-2021	₹38.90	₹39.85	₹38.20	₹38.70	1.44% [₹0.55]	9,876
15-Dec-2021	₹38.95	₹39.00	₹37.00	₹38.15	0.66% [₹0.25]	9,145
14-Dec-2021	₹39.00	₹39.00	₹37.60	₹37.90	-1.43% [-₹0.55]	7,237
13-Dec-2021	₹38.70	₹39.55	₹37.40	₹38.45	2.81% [₹1.05]	14,840
10-Dec-2021	₹38.25	₹39.20	₹35.75	₹37.40	-2.09% [-₹0.80]	13,908
09-Dec-2021	₹39.15	₹39.15	₹38.05	₹38.20	0.00% [₹0.00]	7,067
08-Dec-2021	₹39.10	₹39.50	₹37.00	₹38.20	-0.39% [-₹0.15]	8,859
07-Dec-2021	₹40.95	₹40.95	₹37.00	₹38.35	4.07% [₹1.50]	24,780
06-Dec-2021	₹37.50	₹38.80	₹36.45	₹36.85	-2.64% [-₹1.00]	9,052
03-Dec-2021	₹38.40	₹38.60	₹37.00	₹37.85	1.61% [₹0.60]	7,607
02-Dec-2021	₹38.80	₹38.80	₹36.20	₹37.25	0.13% [₹0.05]	12,472
01-Dec-2021	₹38.35	₹39.20	₹34.75	₹37.20	-3.00% [-₹1.15]	21,171