HCL Infosystems Limited [HCL-INSYS]

31-Mar-2023

Open : ₹11.80

High : ₹12.35

Low : ₹11.80

Close : ₹11.95
1.70% [₹0.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	12.21	Sell
Simple Moving Average (21)	12.98	Sell
Simple Moving Average (25)	13.06	Sell
Simple Moving Average (50)	14.16	Sell
Simple Moving Average (100)	15.30	Sell
Simple Moving Average (200)	15.99	Sell

Name	Value	Action
Exponential Moving Average (9)	12.20	Sell
Exponential Moving Average (21)	12.83	Sell
Exponential Moving Average (25)	13.01	Sell
Exponential Moving Average (50)	13.88	Sell
Exponential Moving Average (100)	14.86	Sell
Exponential Moving Average (200)	16.17	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	12.25	-	-
R3	12.82	12.58	12.10	12.77	-
R2	12.58	12.37	12.05	12.56	-
R1	12.27	12.24	12.00	12.22	12.43
P	12.03	12.03	12.03	12.01	12.11
S1	11.72	11.82	11.90	11.67	11.88
S2	11.48	11.69	11.85	12.56	-
S3	11.17	11.48	11.80	11.13	-
S4	-	-	11.65	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹11.80	₹12.35	₹11.80	₹11.95	1.70% [₹0.20]	4,79,169
29-Mar-2023	₹11.45	₹12.90	₹11.45	₹11.75	3.07% [₹0.35]	6,99,382
28-Mar-2023	₹11.90	₹11.90	₹11.15	₹11.40	-3.39% [-₹0.40]	5,64,185
27-Mar-2023	₹12.50	₹12.65	₹11.70	₹11.80	-5.22% [-₹0.65]	4,78,622
24-Mar-2023	₹12.85	₹12.85	₹12.45	₹12.45	-1.58% [-₹0.20]	2,11,233
23-Mar-2023	₹12.80	₹13.10	₹12.60	₹12.65	-0.39% [-₹0.05]	4,30,514
22-Mar-2023	₹12.70	₹13.00	₹12.65	₹12.70	1.60% [₹0.20]	3,27,128
21-Mar-2023	₹12.95	₹13.00	₹12.45	₹12.50	-1.57% [-₹0.20]	3,66,181
20-Mar-2023	₹13.05	₹13.05	₹11.95	₹12.70	-2.68% [-₹0.35]	5,05,758
17-Mar-2023	₹13.50	₹13.50	₹13.00	₹13.05	-0.38% [-₹0.05]	2,37,231
16-Mar-2023	₹13.20	₹13.60	₹13.00	₹13.10	-0.76% [-₹0.10]	2,74,061
15-Mar-2023	₹13.45	₹13.60	₹13.15	₹13.20	-0.38% [-₹0.05]	2,30,765
14-Mar-2023	₹13.35	₹13.60	₹13.20	₹13.25	-1.12% [-₹0.15]	2,31,775
13-Mar-2023	₹13.85	₹13.90	₹13.25	₹13.40	-2.90% [-₹0.40]	5,30,616
10-Mar-2023	₹13.80	₹14.20	₹13.70	₹13.80	-0.36% [-₹0.05]	2,82,398
09-Mar-2023	₹13.85	₹14.35	₹13.80	₹13.85	0.36% [₹0.05]	3,52,581
08-Mar-2023	₹13.75	₹14.25	₹13.60	₹13.80	0.36% [₹0.05]	6,52,342
06-Mar-2023	₹13.80	₹14.20	₹13.70	₹13.75	-0.36% [-₹0.05]	3,98,641
03-Mar-2023	₹13.90	₹13.95	₹13.75	₹13.80	0.00% [₹0.00]	3,35,910
02-Mar-2023	₹13.95	₹14.05	₹13.70	₹13.80	-1.08% [-₹0.15]	2,84,653
01-Mar-2023	₹13.20	₹14.10	₹13.15	₹13.95	5.68% [₹0.75]	5,47,297
28-Feb-2023	₹13.40	₹13.45	₹13.10	₹13.20	-0.75% [-₹0.10]	2,77,515
27-Feb-2023	₹13.85	₹13.90	₹13.20	₹13.30	-2.92% [-₹0.40]	4,11,733
24-Feb-2023	₹13.75	₹14.05	₹13.50	₹13.70	-0.36% [-₹0.05]	3,20,427
23-Feb-2023	₹13.90	₹14.15	₹13.55	₹13.75	-0.36% [-₹0.05]	2,49,191
22-Feb-2023	₹14.00	₹14.05	₹13.70	₹13.80	-2.47% [-₹0.35]	4,78,698
21-Feb-2023	₹14.40	₹14.55	₹14.00	₹14.15	-1.74% [-₹0.25]	3,81,166
20-Feb-2023	₹14.65	₹14.70	₹14.35	₹14.40	-0.69% [-₹0.10]	1,89,218
17-Feb-2023	₹14.70	₹14.70	₹14.20	₹14.50	-0.68% [-₹0.10]	2,29,111
16-Feb-2023	₹14.50	₹14.80	₹14.50	₹14.60	0.34% [₹0.05]	2,83,295
15-Feb-2023	₹14.95	₹15.00	₹14.40	₹14.55	-2.02% [-₹0.30]	4,26,087
14-Feb-2023	₹15.10	₹15.10	₹14.70	₹14.85	-1.00% [-₹0.15]	2,87,823
13-Feb-2023	₹15.15	₹15.25	₹14.90	₹15.00	-0.99% [-₹0.15]	3,94,641
10-Feb-2023	₹15.10	₹15.35	₹15.10	₹15.15	-0.33% [-₹0.05]	2,19,525
09-Feb-2023	₹15.45	₹15.45	₹15.10	₹15.20	0.00% [₹0.00]	3,62,352
08-Feb-2023	₹15.10	₹15.60	₹15.00	₹15.20	0.66% [₹0.10]	3,44,754
07-Feb-2023	₹15.20	₹15.45	₹14.55	₹15.10	-0.66% [-₹0.10]	3,82,873
06-Feb-2023	₹15.20	₹15.60	₹15.10	₹15.20	-1.30% [-₹0.20]	3,21,553
03-Feb-2023	₹15.50	₹15.75	₹15.15	₹15.40	-0.65% [-₹0.10]	5,53,608
02-Feb-2023	₹15.60	₹15.85	₹15.45	₹15.50	-0.64% [-₹0.10]	3,98,428
01-Feb-2023	₹15.90	₹16.40	₹15.30	₹15.60	-1.89% [-₹0.30]	4,07,122
31-Jan-2023	₹15.65	₹16.30	₹15.45	₹15.90	2.91% [₹0.45]	6,06,731
30-Jan-2023	₹15.30	₹15.85	₹15.25	₹15.45	0.32% [₹0.05]	3,64,660
27-Jan-2023	₹15.80	₹15.80	₹15.20	₹15.40	-1.91% [-₹0.30]	5,22,131
25-Jan-2023	₹16.05	₹16.05	₹15.65	₹15.70	-1.57% [-₹0.25]	3,03,971
24-Jan-2023	₹16.10	₹16.20	₹15.85	₹15.95	0.95% [₹0.15]	3,50,581
23-Jan-2023	₹16.20	₹16.25	₹15.70	₹15.80	-1.86% [-₹0.30]	7,87,744
20-Jan-2023	₹16.35	₹16.50	₹16.00	₹16.10	-1.53% [-₹0.25]	4,64,010
19-Jan-2023	₹16.30	₹16.45	₹16.25	₹16.35	0.31% [₹0.05]	3,00,522
18-Jan-2023	₹16.45	₹16.75	₹16.05	₹16.30	-0.91% [-₹0.15]	4,35,343
17-Jan-2023	₹16.65	₹16.65	₹16.40	₹16.45	0.30% [₹0.05]	2,25,426
16-Jan-2023	₹16.80	₹16.80	₹16.00	₹16.40	-1.80% [-₹0.30]	5,12,875
13-Jan-2023	₹16.65	₹16.85	₹16.50	₹16.70	1.21% [₹0.20]	4,88,063
12-Jan-2023	₹16.85	₹17.05	₹16.35	₹16.50	-1.20% [-₹0.20]	6,42,688
11-Jan-2023	₹17.20	₹17.60	₹16.50	₹16.70	-3.47% [-₹0.60]	12,75,263
10-Jan-2023	₹16.50	₹17.50	₹16.40	₹17.30	5.17% [₹0.85]	19,75,404
09-Jan-2023	₹16.55	₹16.90	₹16.40	₹16.45	0.30% [₹0.05]	5,89,021
06-Jan-2023	₹16.60	₹16.90	₹16.35	₹16.40	-1.20% [-₹0.20]	5,23,847
05-Jan-2023	₹16.50	₹17.35	₹16.30	₹16.60	1.22% [₹0.20]	18,55,763
04-Jan-2023	₹16.90	₹17.05	₹16.35	₹16.40	-2.38% [-₹0.40]	6,11,054
03-Jan-2023	₹16.55	₹17.15	₹16.25	₹16.80	1.82% [₹0.30]	7,15,059
02-Jan-2023	₹16.55	₹16.70	₹16.40	₹16.50	0.00% [₹0.00]	4,59,841
30-Dec-2022	₹16.65	₹16.85	₹16.35	₹16.50	-0.30% [-₹0.05]	4,44,938
29-Dec-2022	₹16.35	₹16.65	₹16.20	₹16.55	1.22% [₹0.20]	4,36,274
28-Dec-2022	₹16.40	₹16.70	₹16.05	₹16.35	-0.30% [-₹0.05]	4,64,688
27-Dec-2022	₹16.80	₹16.90	₹16.30	₹16.40	0.92% [₹0.15]	5,68,817
26-Dec-2022	₹15.20	₹16.45	₹15.20	₹16.25	6.91% [₹1.05]	10,59,903
23-Dec-2022	₹16.10	₹16.25	₹15.05	₹15.20	-6.46% [-₹1.05]	13,69,825
22-Dec-2022	₹16.90	₹17.20	₹16.00	₹16.25	-3.85% [-₹0.65]	15,91,218
21-Dec-2022	₹18.45	₹18.70	₹16.65	₹16.90	-7.90% [-₹1.45]	19,85,281
20-Dec-2022	₹18.70	₹19.15	₹18.15	₹18.35	-1.87% [-₹0.35]	11,61,798
19-Dec-2022	₹17.70	₹19.10	₹17.65	₹18.70	6.25% [₹1.10]	22,99,367
16-Dec-2022	₹18.10	₹18.55	₹17.55	₹17.60	-2.76% [-₹0.50]	14,08,492
15-Dec-2022	₹19.00	₹19.70	₹17.95	₹18.10	-4.23% [-₹0.80]	42,07,975
14-Dec-2022	₹17.75	₹19.45	₹17.40	₹18.90	8.62% [₹1.50]	68,26,984
13-Dec-2022	₹16.30	₹18.25	₹16.25	₹17.40	7.08% [₹1.15]	43,38,976
12-Dec-2022	₹16.15	₹16.40	₹16.05	₹16.25	0.31% [₹0.05]	4,02,522
09-Dec-2022	₹17.00	₹17.10	₹16.10	₹16.20	-2.70% [-₹0.45]	5,02,425
08-Dec-2022	₹16.70	₹16.90	₹16.50	₹16.65	-0.30% [-₹0.05]	2,82,142
07-Dec-2022	₹16.95	₹17.05	₹16.70	₹16.70	-0.60% [-₹0.10]	3,94,679
06-Dec-2022	₹17.00	₹17.35	₹16.55	₹16.80	-0.88% [-₹0.15]	8,08,324
05-Dec-2022	₹16.40	₹17.45	₹16.10	₹16.95	4.95% [₹0.80]	32,27,104
02-Dec-2022	₹16.15	₹16.45	₹16.05	₹16.15	0.62% [₹0.10]	7,25,936
01-Dec-2022	₹16.20	₹16.30	₹16.00	₹16.05	0.00% [₹0.00]	4,13,623
30-Nov-2022	₹16.05	₹16.25	₹15.95	₹16.05	0.31% [₹0.05]	2,31,838
29-Nov-2022	₹16.25	₹16.50	₹16.00	₹16.00	-1.54% [-₹0.25]	1,94,906
28-Nov-2022	₹16.00	₹16.50	₹16.00	₹16.25	2.20% [₹0.35]	6,76,762
25-Nov-2022	₹15.55	₹16.25	₹15.35	₹15.90	3.25% [₹0.50]	6,39,950
24-Nov-2022	₹15.80	₹15.80	₹15.30	₹15.40	-0.32% [-₹0.05]	1,86,675
23-Nov-2022	₹15.60	₹15.65	₹15.25	₹15.45	1.31% [₹0.20]	1,98,371
22-Nov-2022	₹15.55	₹15.55	₹15.20	₹15.25	0.00% [₹0.00]	1,61,030
21-Nov-2022	₹15.55	₹15.75	₹15.25	₹15.25	-1.93% [-₹0.30]	2,16,081
18-Nov-2022	₹15.55	₹15.85	₹15.45	₹15.55	0.00% [₹0.00]	1,84,514
17-Nov-2022	₹15.95	₹15.95	₹15.35	₹15.55	-1.89% [-₹0.30]	2,79,305
14-Nov-2022	₹15.95	₹16.05	₹15.85	₹15.95	0.00% [₹0.00]	1,58,869
11-Nov-2022	₹16.05	₹16.15	₹15.40	₹15.95	-0.31% [-₹0.05]	3,00,218
10-Nov-2022	₹16.10	₹16.20	₹15.95	₹16.00	0.00% [₹0.00]	1,81,395
09-Nov-2022	₹16.10	₹16.25	₹15.90	₹16.00	0.95% [₹0.15]	5,00,369
07-Nov-2022	₹16.00	₹16.15	₹15.80	₹15.85	-0.31% [-₹0.05]	3,25,989
04-Nov-2022	₹16.25	₹16.40	₹15.85	₹15.90	-1.24% [-₹0.20]	3,36,710
03-Nov-2022	₹15.90	₹16.80	₹15.85	₹16.10	1.26% [₹0.20]	5,01,683
31-Oct-2022	₹15.80	₹15.95	₹15.65	₹15.75	0.00% [₹0.00]	1,79,929
27-Oct-2022	₹16.00	₹16.25	₹15.80	₹15.90	-0.62% [-₹0.10]	2,54,277
25-Oct-2022	₹16.30	₹16.30	₹16.00	₹16.00	-0.31% [-₹0.05]	1,55,424
24-Oct-2022	₹16.20	₹16.25	₹15.60	₹16.05	0.94% [₹0.15]	1,60,039
20-Oct-2022	₹16.05	₹16.05	₹15.80	₹15.90	-0.62% [-₹0.10]	1,76,467
19-Oct-2022	₹16.00	₹16.10	₹15.90	₹16.00	0.00% [₹0.00]	2,77,028
18-Oct-2022	₹16.25	₹16.25	₹15.80	₹16.00	0.00% [₹0.00]	1,79,782
17-Oct-2022	₹16.15	₹16.15	₹15.80	₹16.00	0.00% [₹0.00]	2,50,740
14-Oct-2022	₹16.25	₹16.25	₹15.95	₹16.00	0.31% [₹0.05]	2,19,248
13-Oct-2022	₹16.10	₹16.10	₹15.80	₹15.95	-0.62% [-₹0.10]	2,14,641
12-Oct-2022	₹16.10	₹16.20	₹15.95	₹16.05	0.00% [₹0.00]	1,91,272
11-Oct-2022	₹16.30	₹16.35	₹16.00	₹16.05	-0.31% [-₹0.05]	2,38,137
10-Oct-2022	₹16.40	₹16.75	₹15.90	₹16.10	-2.13% [-₹0.35]	2,54,413
07-Oct-2022	₹16.40	₹16.70	₹16.30	₹16.45	0.30% [₹0.05]	1,81,612
06-Oct-2022	₹16.45	₹16.90	₹16.25	₹16.40	0.92% [₹0.15]	3,20,565
04-Oct-2022	₹16.30	₹16.45	₹16.20	₹16.25	0.62% [₹0.10]	2,16,791
03-Oct-2022	₹16.40	₹16.40	₹16.05	₹16.15	-0.31% [-₹0.05]	1,73,351
30-Sep-2022	₹16.25	₹16.35	₹16.05	₹16.20	0.00% [₹0.00]	1,64,500
29-Sep-2022	₹16.15	₹16.45	₹15.95	₹16.20	0.93% [₹0.15]	2,09,898
28-Sep-2022	₹16.15	₹16.40	₹16.00	₹16.05	-1.23% [-₹0.20]	3,00,307
26-Sep-2022	₹16.95	₹17.10	₹16.20	₹16.35	-2.97% [-₹0.50]	4,32,031
23-Sep-2022	₹17.00	₹17.20	₹16.60	₹16.85	0.00% [₹0.00]	3,15,208
22-Sep-2022	₹16.85	₹16.95	₹16.55	₹16.85	0.00% [₹0.00]	3,06,277
21-Sep-2022	₹16.95	₹17.15	₹16.75	₹16.85	-0.30% [-₹0.05]	2,61,896
20-Sep-2022	₹16.70	₹17.50	₹16.65	₹16.90	1.20% [₹0.20]	7,17,763
19-Sep-2022	₹17.15	₹17.25	₹16.65	₹16.70	-2.05% [-₹0.35]	3,42,721
16-Sep-2022	₹17.30	₹17.45	₹17.00	₹17.05	-1.45% [-₹0.25]	3,81,009
15-Sep-2022	₹17.35	₹17.60	₹17.20	₹17.30	-0.57% [-₹0.10]	3,58,884
14-Sep-2022	₹17.35	₹17.60	₹17.20	₹17.40	0.00% [₹0.00]	3,55,913
13-Sep-2022	₹17.70	₹17.70	₹17.30	₹17.40	-0.29% [-₹0.05]	3,71,079
12-Sep-2022	₹17.80	₹17.85	₹17.40	₹17.45	-0.29% [-₹0.05]	4,58,687
09-Sep-2022	₹17.60	₹17.90	₹17.30	₹17.50	-0.28% [-₹0.05]	4,40,217
08-Sep-2022	₹17.80	₹17.80	₹17.55	₹17.55	0.29% [₹0.05]	3,84,469
07-Sep-2022	₹17.55	₹17.80	₹17.25	₹17.50	-1.41% [-₹0.25]	7,11,647
06-Sep-2022	₹18.35	₹18.50	₹17.65	₹17.75	-3.01% [-₹0.55]	9,50,154
05-Sep-2022	₹17.20	₹19.05	₹16.95	₹18.30	7.33% [₹1.25]	20,58,940
02-Sep-2022	₹17.05	₹17.20	₹16.85	₹17.05	0.00% [₹0.00]	6,37,959
01-Sep-2022	₹17.00	₹17.10	₹16.70	₹17.05	0.29% [₹0.05]	3,54,707
30-Aug-2022	₹17.15	₹17.20	₹16.90	₹17.00	0.29% [₹0.05]	2,39,819
29-Aug-2022	₹17.05	₹17.15	₹16.40	₹16.95	-0.29% [-₹0.05]	3,33,761
26-Aug-2022	₹17.50	₹17.75	₹16.85	₹17.00	-1.45% [-₹0.25]	7,36,331
25-Aug-2022	₹16.90	₹18.20	₹16.75	₹17.25	2.99% [₹0.50]	13,43,079
24-Aug-2022	₹16.90	₹16.95	₹16.55	₹16.75	0.30% [₹0.05]	2,59,376
23-Aug-2022	₹16.85	₹16.95	₹16.55	₹16.70	-0.89% [-₹0.15]	3,93,838
22-Aug-2022	₹17.20	₹17.35	₹16.75	₹16.85	-1.46% [-₹0.25]	3,16,770
19-Aug-2022	₹17.65	₹17.65	₹16.95	₹17.10	-1.16% [-₹0.20]	3,64,676
18-Aug-2022	₹17.35	₹17.70	₹17.10	₹17.30	0.29% [₹0.05]	5,21,880
17-Aug-2022	₹17.40	₹17.40	₹17.10	₹17.25	0.88% [₹0.15]	2,86,074
16-Aug-2022	₹17.25	₹17.40	₹17.00	₹17.10	-0.29% [-₹0.05]	2,79,437
12-Aug-2022	₹17.25	₹17.40	₹17.10	₹17.15	-0.29% [-₹0.05]	2,65,578
11-Aug-2022	₹17.50	₹17.65	₹17.10	₹17.20	-1.15% [-₹0.20]	4,40,858
10-Aug-2022	₹17.50	₹18.20	₹17.30	₹17.40	0.58% [₹0.10]	7,20,861
05-Aug-2022	₹17.25	₹17.50	₹16.95	₹17.30	0.29% [₹0.05]	3,79,888
04-Aug-2022	₹17.25	₹17.70	₹16.85	₹17.25	0.29% [₹0.05]	3,53,692
03-Aug-2022	₹18.00	₹18.00	₹14.55	₹17.20	-3.64% [-₹0.65]	9,70,729
02-Aug-2022	₹18.15	₹18.30	₹17.65	₹17.85	-1.11% [-₹0.20]	5,28,124
01-Aug-2022	₹18.00	₹18.50	₹17.65	₹18.05	1.40% [₹0.25]	7,03,174
29-Jul-2022	₹17.30	₹18.80	₹17.30	₹17.80	2.30% [₹0.40]	8,23,483
28-Jul-2022	₹17.60	₹17.80	₹17.35	₹17.40	0.29% [₹0.05]	2,62,943
27-Jul-2022	₹18.00	₹18.15	₹17.25	₹17.35	-3.34% [-₹0.60]	2,99,996
26-Jul-2022	₹18.80	₹18.90	₹17.75	₹17.95	-2.97% [-₹0.55]	10,14,311
25-Jul-2022	₹17.05	₹19.00	₹16.80	₹18.50	10.12% [₹1.70]	16,85,191
22-Jul-2022	₹16.80	₹17.25	₹16.70	₹16.80	0.90% [₹0.15]	3,67,516
21-Jul-2022	₹16.60	₹16.85	₹16.55	₹16.65	0.60% [₹0.10]	2,25,533
20-Jul-2022	₹16.90	₹16.95	₹16.50	₹16.55	0.00% [₹0.00]	2,58,514
19-Jul-2022	₹16.50	₹17.85	₹16.40	₹16.55	0.91% [₹0.15]	4,99,197
18-Jul-2022	₹16.75	₹16.80	₹16.25	₹16.40	-0.30% [-₹0.05]	3,57,247
15-Jul-2022	₹16.90	₹17.05	₹16.35	₹16.45	-1.79% [-₹0.30]	2,58,056
14-Jul-2022	₹17.35	₹17.65	₹16.50	₹16.75	-1.76% [-₹0.30]	5,76,003
13-Jul-2022	₹16.30	₹18.20	₹16.25	₹17.05	4.92% [₹0.80]	23,69,692
12-Jul-2022	₹16.00	₹16.50	₹15.95	₹16.25	1.88% [₹0.30]	3,07,711
11-Jul-2022	₹16.00	₹16.65	₹15.80	₹15.95	-0.31% [-₹0.05]	4,08,482
08-Jul-2022	₹16.25	₹16.25	₹15.90	₹16.00	-0.31% [-₹0.05]	1,49,912
07-Jul-2022	₹15.90	₹16.25	₹15.90	₹16.05	1.26% [₹0.20]	2,11,864
06-Jul-2022	₹16.00	₹16.30	₹15.70	₹15.85	-0.63% [-₹0.10]	2,01,808
05-Jul-2022	₹16.00	₹16.30	₹15.90	₹15.95	-0.31% [-₹0.05]	1,94,735
04-Jul-2022	₹16.30	₹16.30	₹15.85	₹16.00	-0.31% [-₹0.05]	2,32,807
01-Jul-2022	₹16.10	₹16.25	₹15.70	₹16.05	0.00% [₹0.00]	1,35,414
30-Jun-2022	₹16.35	₹16.35	₹15.95	₹16.05	-0.62% [-₹0.10]	1,02,532
29-Jun-2022	₹16.10	₹16.55	₹15.90	₹16.15	-0.31% [-₹0.05]	2,59,573
28-Jun-2022	₹16.50	₹16.60	₹16.00	₹16.20	-0.31% [-₹0.05]	1,80,848
27-Jun-2022	₹15.90	₹16.90	₹15.90	₹16.25	2.85% [₹0.45]	3,06,767
24-Jun-2022	₹15.90	₹15.90	₹15.65	₹15.80	1.28% [₹0.20]	1,68,068
22-Jun-2022	₹16.05	₹16.05	₹15.10	₹15.25	-2.87% [-₹0.45]	2,93,212
21-Jun-2022	₹14.50	₹16.55	₹14.50	₹15.70	9.03% [₹1.30]	4,91,818
20-Jun-2022	₹15.10	₹15.60	₹13.55	₹14.40	-4.64% [-₹0.70]	4,14,944
17-Jun-2022	₹15.50	₹15.95	₹15.00	₹15.10	-3.51% [-₹0.55]	3,40,832
16-Jun-2022	₹16.50	₹16.65	₹15.50	₹15.65	-3.10% [-₹0.50]	3,57,203
15-Jun-2022	₹16.15	₹16.50	₹16.00	₹16.15	1.89% [₹0.30]	2,38,664
14-Jun-2022	₹16.00	₹17.00	₹15.10	₹15.85	-0.63% [-₹0.10]	4,53,537
13-Jun-2022	₹16.10	₹16.45	₹15.90	₹15.95	-5.06% [-₹0.85]	3,35,833
10-Jun-2022	₹16.85	₹17.20	₹16.75	₹16.80	-0.88% [-₹0.15]	2,82,557
09-Jun-2022	₹16.95	₹17.35	₹16.50	₹16.95	0.00% [₹0.00]	3,63,283
08-Jun-2022	₹17.25	₹17.70	₹16.75	₹16.95	-1.74% [-₹0.30]	5,76,661
07-Jun-2022	₹18.50	₹18.65	₹17.15	₹17.25	-5.22% [-₹0.95]	6,22,918
06-Jun-2022	₹19.05	₹19.05	₹17.60	₹18.20	-0.82% [-₹0.15]	7,80,163
03-Jun-2022	₹17.90	₹18.35	₹17.80	₹18.35	4.86% [₹0.85]	4,84,678
02-Jun-2022	₹16.90	₹17.50	₹16.55	₹17.50	4.79% [₹0.80]	4,68,083
01-Jun-2022	₹16.95	₹17.00	₹16.20	₹16.70	0.30% [₹0.05]	2,98,389
31-May-2022	₹17.00	₹17.00	₹16.50	₹16.65	0.00% [₹0.00]	2,33,798
30-May-2022	₹16.85	₹17.15	₹16.40	₹16.65	1.83% [₹0.30]	2,13,534
27-May-2022	₹16.25	₹16.45	₹15.50	₹16.35	3.48% [₹0.55]	2,29,939
26-May-2022	₹16.20	₹16.35	₹15.15	₹15.80	-0.63% [-₹0.10]	2,77,108
25-May-2022	₹16.55	₹16.75	₹15.80	₹15.90	-2.15% [-₹0.35]	2,58,325
24-May-2022	₹16.95	₹17.15	₹16.10	₹16.25	-3.85% [-₹0.65]	2,73,992
23-May-2022	₹17.70	₹17.70	₹16.70	₹16.90	-1.17% [-₹0.20]	1,78,725
20-May-2022	₹17.20	₹17.55	₹17.00	₹17.10	0.88% [₹0.15]	1,59,310
19-May-2022	₹17.45	₹17.50	₹16.95	₹16.95	-4.78% [-₹0.85]	3,59,026
18-May-2022	₹17.90	₹18.15	₹17.55	₹17.80	2.89% [₹0.50]	6,77,987
17-May-2022	₹17.25	₹17.30	₹17.00	₹17.30	4.85% [₹0.80]	2,05,784
16-May-2022	₹16.40	₹16.50	₹16.10	₹16.50	4.76% [₹0.75]	2,12,445
13-May-2022	₹15.05	₹15.75	₹14.90	₹15.75	5.00% [₹0.75]	2,04,420
12-May-2022	₹15.55	₹15.70	₹15.00	₹15.00	-4.76% [-₹0.75]	4,09,550
11-May-2022	₹16.55	₹16.90	₹15.75	₹15.75	-4.83% [-₹0.80]	3,08,830
10-May-2022	₹16.65	₹17.25	₹16.20	₹16.55	-0.30% [-₹0.05]	2,89,372
09-May-2022	₹17.00	₹17.05	₹16.20	₹16.60	-2.06% [-₹0.35]	3,05,849
06-May-2022	₹17.60	₹17.60	₹16.70	₹16.95	-3.42% [-₹0.60]	6,30,641
05-May-2022	₹17.50	₹17.80	₹17.30	₹17.55	0.57% [₹0.10]	3,53,298
04-May-2022	₹17.80	₹18.05	₹17.25	₹17.45	-1.69% [-₹0.30]	3,84,945
02-May-2022	₹18.20	₹18.20	₹17.60	₹17.75	-1.93% [-₹0.35]	3,22,687
29-Apr-2022	₹18.45	₹18.45	₹17.90	₹18.10	-0.28% [-₹0.05]	3,11,113
28-Apr-2022	₹18.30	₹18.50	₹17.60	₹18.15	-0.82% [-₹0.15]	4,98,453
27-Apr-2022	₹18.95	₹19.00	₹18.10	₹18.30	-2.14% [-₹0.40]	3,05,685
26-Apr-2022	₹18.75	₹19.05	₹18.25	₹18.70	0.27% [₹0.05]	3,18,194
25-Apr-2022	₹19.45	₹19.45	₹18.60	₹18.65	-2.86% [-₹0.55]	3,09,912
22-Apr-2022	₹19.50	₹19.55	₹19.05	₹19.20	0.00% [₹0.00]	3,58,100
21-Apr-2022	₹19.20	₹19.40	₹18.80	₹19.20	2.13% [₹0.40]	4,12,592
20-Apr-2022	₹19.00	₹19.40	₹18.20	₹18.80	-1.31% [-₹0.25]	4,94,733
19-Apr-2022	₹19.25	₹19.60	₹19.00	₹19.05	-0.26% [-₹0.05]	4,35,867
18-Apr-2022	₹19.50	₹19.60	₹19.00	₹19.10	-3.05% [-₹0.60]	2,91,598
13-Apr-2022	₹20.00	₹20.00	₹19.50	₹19.70	0.25% [₹0.05]	2,75,021
12-Apr-2022	₹20.50	₹20.50	₹19.55	₹19.65	-2.72% [-₹0.55]	4,15,722
11-Apr-2022	₹20.40	₹20.95	₹20.05	₹20.20	-0.49% [-₹0.10]	4,77,069
08-Apr-2022	₹20.45	₹20.45	₹20.10	₹20.30	1.25% [₹0.25]	3,47,522
07-Apr-2022	₹20.25	₹20.70	₹20.00	₹20.05	-1.23% [-₹0.25]	5,01,789
06-Apr-2022	₹19.45	₹20.80	₹19.45	₹20.30	2.01% [₹0.40]	8,09,480
05-Apr-2022	₹20.30	₹20.30	₹19.50	₹19.90	0.76% [₹0.15]	7,50,134
04-Apr-2022	₹20.10	₹20.10	₹19.40	₹19.75	1.80% [₹0.35]	6,60,101
01-Apr-2022	₹18.55	₹19.45	₹18.55	₹19.40	4.58% [₹0.85]	5,92,312
31-Mar-2022	₹19.30	₹19.30	₹18.50	₹18.55	-2.37% [-₹0.45]	5,66,751
30-Mar-2022	₹18.15	₹19.00	₹18.15	₹19.00	4.97% [₹0.90]	2,80,534
29-Mar-2022	₹18.60	₹18.90	₹18.00	₹18.10	-2.95% [-₹0.55]	7,10,635
28-Mar-2022	₹19.40	₹19.45	₹18.50	₹18.65	-2.61% [-₹0.50]	5,14,431
25-Mar-2022	₹19.05	₹19.70	₹19.05	₹19.15	0.79% [₹0.15]	4,99,329
24-Mar-2022	₹19.00	₹19.60	₹18.90	₹19.00	-1.81% [-₹0.35]	4,33,588
23-Mar-2022	₹19.80	₹20.05	₹19.00	₹19.35	-1.53% [-₹0.30]	3,85,141
22-Mar-2022	₹19.65	₹20.05	₹19.55	₹19.65	-0.76% [-₹0.15]	2,71,528
21-Mar-2022	₹20.15	₹20.50	₹19.70	₹19.80	-1.49% [-₹0.30]	4,78,590
17-Mar-2022	₹20.90	₹20.90	₹20.05	₹20.10	-0.50% [-₹0.10]	4,16,602
16-Mar-2022	₹20.75	₹20.80	₹20.05	₹20.20	0.25% [₹0.05]	4,01,231
15-Mar-2022	₹20.40	₹21.40	₹20.00	₹20.15	-2.89% [-₹0.60]	5,13,826
14-Mar-2022	₹21.45	₹21.45	₹20.55	₹20.75	0.48% [₹0.10]	4,47,399
11-Mar-2022	₹20.70	₹21.40	₹19.85	₹20.65	0.24% [₹0.05]	11,17,594
10-Mar-2022	₹20.15	₹20.60	₹20.15	₹20.60	4.83% [₹0.95]	5,92,398
09-Mar-2022	₹19.40	₹19.65	₹19.00	₹19.65	4.80% [₹0.90]	4,10,293
08-Mar-2022	₹18.15	₹19.00	₹18.00	₹18.75	2.74% [₹0.50]	4,37,204
04-Mar-2022	₹19.30	₹20.00	₹18.80	₹19.10	-1.29% [-₹0.25]	4,94,531
03-Mar-2022	₹19.45	₹19.60	₹19.00	₹19.35	2.38% [₹0.45]	5,64,520
02-Mar-2022	₹18.45	₹19.30	₹18.20	₹18.90	2.44% [₹0.45]	9,40,869
28-Feb-2022	₹18.45	₹18.95	₹17.35	₹18.45	1.93% [₹0.35]	6,96,960
25-Feb-2022	₹17.80	₹18.95	₹17.80	₹18.10	0.28% [₹0.05]	9,53,946
24-Feb-2022	₹18.10	₹18.45	₹18.05	₹18.05	-4.75% [-₹0.90]	3,92,139
23-Feb-2022	₹18.00	₹18.95	₹18.00	₹18.95	4.99% [₹0.90]	3,49,382
22-Feb-2022	₹18.25	₹18.25	₹17.70	₹18.05	-2.96% [-₹0.55]	8,71,038
21-Feb-2022	₹19.35	₹19.45	₹18.55	₹18.60	-4.12% [-₹0.80]	5,76,667
18-Feb-2022	₹19.55	₹19.90	₹19.05	₹19.40	-1.02% [-₹0.20]	4,11,483
17-Feb-2022	₹20.65	₹20.80	₹19.50	₹19.60	-4.39% [-₹0.90]	10,33,096
16-Feb-2022	₹20.65	₹21.35	₹20.30	₹20.50	0.49% [₹0.10]	8,91,581
15-Feb-2022	₹19.95	₹20.75	₹19.00	₹20.40	2.26% [₹0.45]	10,92,573
14-Feb-2022	₹20.35	₹20.40	₹19.95	₹19.95	-4.77% [-₹1.00]	6,60,120
11-Feb-2022	₹21.70	₹21.70	₹20.80	₹20.95	-3.90% [-₹0.85]	12,44,823
10-Feb-2022	₹20.45	₹22.10	₹20.20	₹21.80	2.59% [₹0.55]	19,95,636
09-Feb-2022	₹22.25	₹22.30	₹21.25	₹21.25	-4.92% [-₹1.10]	11,14,944
08-Feb-2022	₹23.00	₹23.50	₹22.00	₹22.35	-3.46% [-₹0.80]	8,41,701
07-Feb-2022	₹24.30	₹24.40	₹22.75	₹23.15	-3.14% [-₹0.75]	9,27,519
04-Feb-2022	₹24.20	₹24.70	₹23.55	₹23.90	0.63% [₹0.15]	8,36,063
03-Feb-2022	₹24.95	₹24.95	₹23.55	₹23.75	-2.46% [-₹0.60]	13,86,980
02-Feb-2022	₹23.65	₹24.35	₹23.40	₹24.35	4.96% [₹1.15]	7,52,197
01-Feb-2022	₹23.50	₹24.15	₹22.80	₹23.20	-2.52% [-₹0.60]	11,13,799
31-Jan-2022	₹25.65	₹25.70	₹23.80	₹23.80	-4.99% [-₹1.25]	19,65,990
28-Jan-2022	₹23.35	₹25.05	₹23.35	₹25.05	4.81% [₹1.15]	10,11,336
27-Jan-2022	₹23.75	₹24.50	₹23.75	₹23.90	-4.21% [-₹1.05]	28,19,503
25-Jan-2022	₹24.95	₹26.00	₹24.95	₹24.95	-4.95% [-₹1.30]	17,92,633
24-Jan-2022	₹27.00	₹27.50	₹26.25	₹26.25	-4.89% [-₹1.35]	13,11,528
21-Jan-2022	₹28.90	₹29.35	₹27.60	₹27.60	-4.99% [-₹1.45]	23,57,779
20-Jan-2022	₹27.35	₹29.25	₹27.35	₹29.05	4.12% [₹1.15]	19,81,511
19-Jan-2022	₹29.85	₹29.85	₹27.85	₹27.90	-4.78% [-₹1.40]	25,37,065
18-Jan-2022	₹31.30	₹31.30	₹29.00	₹29.30	-1.84% [-₹0.55]	64,12,387
17-Jan-2022	₹29.65	₹29.85	₹29.05	₹29.85	4.92% [₹1.40]	18,18,855
14-Jan-2022	₹26.10	₹28.45	₹26.10	₹28.45	4.98% [₹1.35]	28,11,396
13-Jan-2022	₹29.85	₹29.85	₹27.05	₹27.10	-4.75% [-₹1.35]	1,20,81,210
12-Jan-2022	₹28.45	₹28.45	₹28.45	₹28.45	4.98% [₹1.35]	3,76,481
11-Jan-2022	₹27.10	₹27.10	₹26.00	₹27.10	4.84% [₹1.25]	42,09,738
10-Jan-2022	₹25.85	₹25.85	₹25.85	₹25.85	4.87% [₹1.20]	9,63,178
07-Jan-2022	₹24.65	₹24.65	₹23.65	₹24.65	4.89% [₹1.15]	32,01,826
06-Jan-2022	₹22.40	₹23.50	₹22.00	₹23.50	4.91% [₹1.10]	10,35,423
05-Jan-2022	₹23.80	₹24.00	₹22.30	₹22.40	-4.48% [-₹1.05]	27,77,860
04-Jan-2022	₹24.90	₹24.90	₹22.80	₹23.45	-1.26% [-₹0.30]	94,58,105
03-Jan-2022	₹23.75	₹23.75	₹23.75	₹23.75	4.86% [₹1.10]	2,88,541
31-Dec-2021	₹22.55	₹22.65	₹22.15	₹22.65	4.86% [₹1.05]	7,96,669
30-Dec-2021	₹21.00	₹21.60	₹20.60	₹21.60	4.85% [₹1.00]	17,17,135
29-Dec-2021	₹20.45	₹20.60	₹19.30	₹20.60	4.83% [₹0.95]	48,21,468
28-Dec-2021	₹19.25	₹19.65	₹19.05	₹19.65	4.80% [₹0.90]	9,19,692
27-Dec-2021	₹18.30	₹18.75	₹17.70	₹18.75	4.75% [₹0.85]	8,31,237
24-Dec-2021	₹18.60	₹18.65	₹17.75	₹17.90	-1.65% [-₹0.30]	10,49,788
23-Dec-2021	₹18.50	₹18.85	₹18.05	₹18.20	0.00% [₹0.00]	8,39,344
22-Dec-2021	₹18.70	₹19.10	₹17.80	₹18.20	-1.36% [-₹0.25]	14,09,424
21-Dec-2021	₹17.25	₹18.50	₹17.25	₹18.45	4.53% [₹0.80]	21,13,327
20-Dec-2021	₹17.80	₹18.20	₹17.65	₹17.65	-4.85% [-₹0.90]	9,81,437
17-Dec-2021	₹19.20	₹19.95	₹18.45	₹18.55	-3.89% [-₹0.75]	19,05,909
16-Dec-2021	₹20.75	₹21.30	₹19.30	₹19.30	-4.93% [-₹1.00]	49,80,919
15-Dec-2021	₹19.95	₹20.30	₹19.50	₹20.30	4.91% [₹0.95]	32,22,098
14-Dec-2021	₹18.45	₹19.35	₹18.25	₹19.35	4.88% [₹0.90]	14,05,095
13-Dec-2021	₹17.90	₹18.45	₹17.60	₹18.45	4.83% [₹0.85]	15,70,458
10-Dec-2021	₹18.20	₹18.30	₹17.50	₹17.60	-1.95% [-₹0.35]	17,96,927
09-Dec-2021	₹18.00	₹18.30	₹17.65	₹17.95	1.70% [₹0.30]	26,08,345
08-Dec-2021	₹17.25	₹19.00	₹17.25	₹17.65	-2.75% [-₹0.50]	1,03,50,001
07-Dec-2021	₹18.15	₹18.15	₹18.15	₹18.15	-4.97% [-₹0.95]	3,49,542
06-Dec-2021	₹20.60	₹20.60	₹19.10	₹19.10	-4.98% [-₹1.00]	29,48,501
03-Dec-2021	₹20.10	₹20.10	₹19.45	₹20.10	4.96% [₹0.95]	23,22,468
02-Dec-2021	₹18.95	₹19.15	₹18.65	₹19.15	4.93% [₹0.90]	15,65,056
01-Dec-2021	₹18.00	₹18.25	₹16.70	₹18.25	4.89% [₹0.85]	71,09,735