HDFC Life Insurance Company Limited [HDFCLIFE]

Financial Services

31-Mar-2023

Open : ₹497.00

High : ₹501.20

Low : ₹495.00

Close : ₹499.20
0.66% [₹3.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	490.45	Buy
Simple Moving Average (21)	485.35	Buy
Simple Moving Average (25)	485.58	Buy
Simple Moving Average (50)	510.69	Sell
Simple Moving Average (100)	542.88	Sell
Simple Moving Average (200)	548.53	Sell

Name	Value	Action
Exponential Moving Average (9)	491.22	Buy
Exponential Moving Average (21)	490.86	Buy
Exponential Moving Average (25)	492.73	Buy
Exponential Moving Average (50)	508.15	Sell
Exponential Moving Average (100)	527.67	Sell
Exponential Moving Average (200)	547.17	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	502.61	-	-
R3	508.13	504.67	500.90	508.50	-
R2	504.67	502.30	500.34	504.85	-
R1	501.93	500.84	499.77	502.30	503.30
P	498.47	498.47	498.47	498.65	499.15
S1	495.73	496.10	498.63	496.10	497.10
S2	492.27	494.64	498.06	504.85	-
S3	489.53	492.27	497.50	489.90	-
S4	-	-	495.79	-	-

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	₹497.00	₹501.20	₹495.00	₹499.20	0.66% [₹3.25]	34,59,342
29-Mar-2023	₹491.30	₹498.00	₹486.70	₹495.95	1.28% [₹6.25]	31,37,010
28-Mar-2023	₹495.45	₹498.50	₹486.85	₹489.70	-0.66% [-₹3.25]	24,94,157
27-Mar-2023	₹486.65	₹499.45	₹486.65	₹492.95	0.14% [₹0.70]	24,12,510
24-Mar-2023	₹494.50	₹501.90	₹481.60	₹492.25	-1.26% [-₹6.30]	64,24,544
23-Mar-2023	₹497.45	₹505.00	₹494.15	₹498.55	0.22% [₹1.10]	44,89,138
22-Mar-2023	₹483.00	₹498.50	₹483.00	₹497.45	3.05% [₹14.70]	56,04,187
21-Mar-2023	₹467.00	₹484.00	₹466.50	₹482.75	3.76% [₹17.50]	43,63,583
20-Mar-2023	₹470.00	₹471.40	₹458.10	₹465.25	-1.27% [-₹6.00]	39,37,830
17-Mar-2023	₹464.05	₹477.30	₹464.00	₹471.25	2.13% [₹9.85]	76,40,040
16-Mar-2023	₹466.70	₹469.00	₹457.80	₹461.40	-1.14% [-₹5.30]	67,90,599
15-Mar-2023	₹473.05	₹478.45	₹465.10	₹466.70	-0.82% [-₹3.85]	60,95,528
14-Mar-2023	₹480.45	₹485.35	₹468.75	₹470.55	-1.75% [-₹8.40]	85,30,038
13-Mar-2023	₹490.00	₹495.50	₹477.30	₹478.95	-2.30% [-₹11.30]	28,49,642
10-Mar-2023	₹487.55	₹491.15	₹484.20	₹490.25	-0.20% [-₹1.00]	23,83,642
09-Mar-2023	₹495.00	₹496.60	₹490.00	₹491.25	-0.80% [-₹3.95]	23,36,282
08-Mar-2023	₹490.00	₹496.35	₹488.00	₹495.20	1.03% [₹5.05]	55,89,817
06-Mar-2023	₹492.00	₹496.75	₹489.00	₹490.15	0.04% [₹0.20]	30,07,451
03-Mar-2023	₹485.30	₹492.55	₹481.60	₹489.95	1.48% [₹7.15]	29,83,486
02-Mar-2023	₹490.00	₹491.25	₹481.65	₹482.80	-1.42% [-₹6.95]	26,18,651
01-Mar-2023	₹488.90	₹490.85	₹484.40	₹489.75	0.19% [₹0.95]	15,91,916
28-Feb-2023	₹490.90	₹491.70	₹484.55	₹488.80	0.02% [₹0.10]	32,71,808
27-Feb-2023	₹482.85	₹490.90	₹478.00	₹488.70	1.21% [₹5.85]	25,87,409
24-Feb-2023	₹488.50	₹490.00	₹482.00	₹482.85	-0.82% [-₹4.00]	24,36,219
23-Feb-2023	₹494.45	₹494.95	₹486.15	₹486.85	-1.54% [-₹7.60]	41,58,416
22-Feb-2023	₹500.60	₹501.75	₹492.50	₹494.45	-1.32% [-₹6.60]	27,28,046
21-Feb-2023	₹510.90	₹514.80	₹500.05	₹501.05	-1.36% [-₹6.90]	26,69,387
20-Feb-2023	₹506.30	₹522.75	₹500.25	₹507.95	0.73% [₹3.70]	61,29,396
17-Feb-2023	₹514.55	₹514.55	₹501.50	₹504.25	-2.01% [-₹10.35]	43,12,084
16-Feb-2023	₹519.00	₹522.00	₹512.70	₹514.60	-0.87% [-₹4.50]	19,83,991
15-Feb-2023	₹510.75	₹520.00	₹509.65	₹519.10	1.38% [₹7.05]	24,97,424
14-Feb-2023	₹515.40	₹517.45	₹507.65	₹512.05	-0.48% [-₹2.45]	22,33,957
13-Feb-2023	₹522.55	₹526.00	₹512.15	₹514.50	-1.54% [-₹8.05]	30,63,664
10-Feb-2023	₹519.80	₹528.40	₹518.30	₹522.55	0.75% [₹3.90]	72,39,045
09-Feb-2023	₹508.55	₹522.70	₹502.20	₹518.65	1.99% [₹10.10]	95,16,815
08-Feb-2023	₹484.80	₹510.30	₹483.50	₹508.55	5.30% [₹25.60]	1,05,71,918
07-Feb-2023	₹483.90	₹491.50	₹482.00	₹482.95	0.19% [₹0.90]	71,17,626
06-Feb-2023	₹487.00	₹489.75	₹473.70	₹482.05	-1.40% [-₹6.85]	74,41,590
03-Feb-2023	₹496.00	₹499.00	₹481.00	₹488.90	-0.77% [-₹3.80]	1,05,93,983
02-Feb-2023	₹499.00	₹505.25	₹483.05	₹492.70	-4.46% [-₹23.00]	1,72,69,387
01-Feb-2023	₹582.90	₹584.65	₹502.35	₹515.70	-10.91% [-₹63.15]	2,26,71,272
31-Jan-2023	₹587.95	₹589.50	₹572.95	₹578.85	-1.55% [-₹9.10]	30,73,978
30-Jan-2023	₹586.80	₹592.35	₹583.30	₹587.95	0.04% [₹0.25]	28,43,943
27-Jan-2023	₹586.45	₹593.90	₹578.05	₹587.70	0.45% [₹2.65]	36,32,289
25-Jan-2023	₹590.00	₹591.75	₹580.10	₹585.05	-0.76% [-₹4.50]	14,43,501
24-Jan-2023	₹591.00	₹594.75	₹588.15	₹589.55	0.06% [₹0.35]	22,19,052
23-Jan-2023	₹595.00	₹596.45	₹585.20	₹589.20	-0.23% [-₹1.35]	38,84,783
20-Jan-2023	₹608.00	₹608.40	₹588.25	₹590.55	-2.43% [-₹14.70]	42,55,202
19-Jan-2023	₹601.15	₹611.00	₹600.75	₹605.25	0.70% [₹4.20]	36,15,736
18-Jan-2023	₹610.00	₹610.05	₹598.45	₹601.05	-1.38% [-₹8.40]	32,91,651
17-Jan-2023	₹607.00	₹610.60	₹601.20	₹609.45	0.87% [₹5.25]	18,07,515
16-Jan-2023	₹605.00	₹612.60	₹599.85	₹604.20	-0.05% [-₹0.30]	21,70,216
13-Jan-2023	₹599.45	₹607.60	₹596.35	₹604.50	1.02% [₹6.10]	32,72,285
12-Jan-2023	₹602.45	₹605.80	₹594.60	₹598.40	-0.24% [-₹1.45]	23,58,813
11-Jan-2023	₹600.00	₹605.55	₹594.35	₹599.85	-0.06% [-₹0.35]	35,76,811
10-Jan-2023	₹608.50	₹613.05	₹599.55	₹600.20	-1.36% [-₹8.25]	40,73,524
09-Jan-2023	₹615.05	₹618.05	₹601.75	₹608.45	-0.52% [-₹3.20]	39,69,535
06-Jan-2023	₹608.00	₹620.60	₹605.65	₹611.65	0.36% [₹2.20]	54,15,866
05-Jan-2023	₹600.00	₹612.40	₹598.00	₹609.45	1.81% [₹10.85]	57,04,967
04-Jan-2023	₹599.00	₹609.90	₹595.00	₹598.60	0.50% [₹3.00]	77,22,662
03-Jan-2023	₹570.00	₹600.00	₹569.50	₹595.60	4.44% [₹25.30]	1,00,96,217
02-Jan-2023	₹565.00	₹571.40	₹561.25	₹570.30	0.72% [₹4.05]	8,41,928
30-Dec-2022	₹572.05	₹573.00	₹565.20	₹566.25	-0.83% [-₹4.75]	16,90,896
29-Dec-2022	₹566.00	₹573.20	₹559.15	₹571.00	0.49% [₹2.80]	33,93,061
28-Dec-2022	₹569.70	₹571.75	₹566.35	₹568.20	-0.28% [-₹1.60]	14,52,719
27-Dec-2022	₹572.00	₹574.20	₹567.45	₹569.80	0.09% [₹0.50]	15,11,387
26-Dec-2022	₹562.50	₹570.75	₹562.50	₹569.30	0.68% [₹3.85]	19,62,030
23-Dec-2022	₹574.95	₹578.95	₹564.15	₹565.45	-2.15% [-₹12.40]	32,34,932
22-Dec-2022	₹576.40	₹582.80	₹574.00	₹577.85	0.43% [₹2.45]	34,24,491
21-Dec-2022	₹585.00	₹589.90	₹571.30	₹575.40	-0.76% [-₹4.40]	26,94,392
20-Dec-2022	₹583.00	₹585.00	₹578.55	₹579.80	-0.80% [-₹4.65]	21,66,279
19-Dec-2022	₹574.95	₹586.75	₹574.20	₹584.45	1.61% [₹9.25]	19,60,076
16-Dec-2022	₹579.20	₹585.70	₹573.60	₹575.20	-0.86% [-₹5.00]	27,87,126
15-Dec-2022	₹582.90	₹587.25	₹576.15	₹580.20	-0.03% [-₹0.15]	19,91,517
14-Dec-2022	₹583.00	₹585.55	₹579.10	₹580.35	-0.34% [-₹2.00]	28,00,824
13-Dec-2022	₹578.20	₹583.80	₹577.30	₹582.35	1.01% [₹5.85]	32,12,182
12-Dec-2022	₹575.20	₹578.00	₹571.55	₹576.50	-0.53% [-₹3.10]	17,47,003
09-Dec-2022	₹581.00	₹581.90	₹571.55	₹579.60	0.36% [₹2.10]	32,43,513
08-Dec-2022	₹580.00	₹580.80	₹573.50	₹577.50	-0.74% [-₹4.30]	31,71,602
07-Dec-2022	₹590.90	₹590.90	₹580.10	₹581.80	-0.85% [-₹5.00]	28,31,232
06-Dec-2022	₹588.00	₹595.40	₹585.10	₹586.80	-0.36% [-₹2.10]	27,51,347
05-Dec-2022	₹591.90	₹593.80	₹584.80	₹588.90	-0.16% [-₹0.95]	21,99,625
02-Dec-2022	₹594.95	₹594.95	₹586.95	₹589.85	-1.11% [-₹6.60]	27,88,220
01-Dec-2022	₹590.60	₹600.90	₹589.10	₹596.45	0.99% [₹5.85]	31,87,533
30-Nov-2022	₹586.20	₹593.00	₹585.05	₹590.60	0.98% [₹5.75]	35,02,958
29-Nov-2022	₹583.50	₹587.50	₹582.55	₹584.85	-0.20% [-₹1.15]	32,15,187
28-Nov-2022	₹584.70	₹593.00	₹582.15	₹586.00	-0.10% [-₹0.60]	57,99,007
25-Nov-2022	₹575.00	₹590.00	₹574.00	₹586.60	2.45% [₹14.05]	95,56,330
24-Nov-2022	₹551.90	₹573.55	₹550.10	₹572.55	4.55% [₹24.90]	1,05,93,189
23-Nov-2022	₹542.65	₹549.10	₹541.00	₹547.65	1.43% [₹7.70]	55,16,902
22-Nov-2022	₹533.80	₹540.60	₹532.30	₹539.95	1.43% [₹7.60]	29,13,409
21-Nov-2022	₹531.50	₹534.90	₹528.55	₹532.35	0.15% [₹0.80]	20,63,314
18-Nov-2022	₹533.00	₹534.75	₹528.05	₹531.55	0.07% [₹0.35]	19,47,066
17-Nov-2022	₹528.55	₹535.55	₹525.05	₹531.20	0.59% [₹3.10]	28,36,626
14-Nov-2022	₹545.00	₹545.20	₹536.35	₹538.85	-0.70% [-₹3.80]	20,50,388
11-Nov-2022	₹535.00	₹553.00	₹532.45	₹542.65	2.73% [₹14.40]	64,25,663
10-Nov-2022	₹531.75	₹534.50	₹527.00	₹528.25	-0.66% [-₹3.50]	13,77,280
09-Nov-2022	₹536.75	₹538.20	₹530.90	₹531.75	-0.79% [-₹4.25]	22,53,327
07-Nov-2022	₹540.00	₹543.50	₹534.70	₹536.00	-0.61% [-₹3.30]	29,76,001
04-Nov-2022	₹545.40	₹546.90	₹536.50	₹539.30	-1.12% [-₹6.10]	15,14,523
03-Nov-2022	₹540.40	₹548.30	₹538.15	₹545.40	0.58% [₹3.15]	17,82,757
31-Oct-2022	₹532.80	₹541.30	₹532.10	₹540.45	1.95% [₹10.35]	16,25,350
27-Oct-2022	₹533.00	₹537.95	₹529.65	₹533.00	-0.08% [-₹0.45]	48,49,578
25-Oct-2022	₹544.35	₹544.80	₹531.50	₹533.45	-1.50% [-₹8.10]	23,62,781
24-Oct-2022	₹546.80	₹547.00	₹539.70	₹541.55	-0.07% [-₹0.40]	3,89,166
20-Oct-2022	₹531.00	₹538.00	₹527.00	₹537.20	1.06% [₹5.65]	22,85,817
19-Oct-2022	₹533.20	₹535.40	₹529.30	₹531.55	0.06% [₹0.30]	21,35,162
18-Oct-2022	₹526.10	₹532.40	₹523.75	₹531.25	1.43% [₹7.50]	27,57,284
17-Oct-2022	₹522.00	₹525.90	₹518.60	₹523.75	0.14% [₹0.75]	14,86,039
14-Oct-2022	₹534.40	₹534.40	₹521.80	₹523.00	0.45% [₹2.35]	22,14,367
13-Oct-2022	₹525.00	₹526.00	₹518.00	₹520.65	-1.13% [-₹5.95]	14,63,375
12-Oct-2022	₹520.10	₹528.60	₹520.10	₹526.60	0.78% [₹4.05]	17,68,526
11-Oct-2022	₹534.00	₹535.00	₹521.30	₹522.55	-2.00% [-₹10.65]	23,58,152
10-Oct-2022	₹525.80	₹534.50	₹520.00	₹533.20	1.21% [₹6.35]	29,79,552
07-Oct-2022	₹529.95	₹533.50	₹525.90	₹526.85	-0.53% [-₹2.80]	27,62,228
06-Oct-2022	₹535.00	₹539.20	₹528.80	₹529.65	-0.43% [-₹2.30]	30,33,739
04-Oct-2022	₹522.20	₹533.10	₹522.20	₹531.95	2.55% [₹13.25]	22,57,640
03-Oct-2022	₹530.55	₹530.55	₹518.05	₹518.70	-2.22% [-₹11.75]	29,51,085
30-Sep-2022	₹526.00	₹532.40	₹521.50	₹530.45	0.46% [₹2.45]	32,16,079
29-Sep-2022	₹518.00	₹529.75	₹517.00	₹528.00	2.63% [₹13.55]	54,28,542
28-Sep-2022	₹518.35	₹520.25	₹510.00	₹514.45	-1.23% [-₹6.40]	35,64,554
26-Sep-2022	₹535.00	₹536.45	₹520.00	₹522.75	-3.10% [-₹16.70]	39,74,804
23-Sep-2022	₹542.75	₹545.00	₹537.10	₹539.45	-1.16% [-₹6.35]	21,18,150
22-Sep-2022	₹545.10	₹551.45	₹540.10	₹545.80	-1.02% [-₹5.60]	34,93,307
21-Sep-2022	₹558.00	₹561.80	₹549.50	₹551.40	-1.49% [-₹8.35]	20,75,187
20-Sep-2022	₹550.80	₹564.55	₹547.20	₹559.75	2.13% [₹11.65]	84,99,419
19-Sep-2022	₹550.00	₹557.00	₹543.00	₹548.10	0.25% [₹1.35]	46,57,454
16-Sep-2022	₹568.00	₹568.85	₹544.90	₹546.75	-3.53% [-₹20.00]	71,25,860
15-Sep-2022	₹578.40	₹583.40	₹566.10	₹566.75	-1.67% [-₹9.60]	26,51,988
14-Sep-2022	₹580.00	₹586.20	₹575.05	₹576.35	-1.82% [-₹10.70]	30,32,306
13-Sep-2022	₹605.00	₹605.90	₹585.00	₹587.05	1.47% [₹8.50]	1,01,70,913
12-Sep-2022	₹578.00	₹584.00	₹572.80	₹578.55	0.45% [₹2.60]	20,14,300
09-Sep-2022	₹586.00	₹588.90	₹575.00	₹575.95	-1.44% [-₹8.40]	12,30,807
08-Sep-2022	₹579.85	₹586.00	₹578.00	₹584.35	1.28% [₹7.40]	23,97,242
07-Sep-2022	₹570.00	₹578.50	₹568.90	₹576.95	0.60% [₹3.45]	32,10,212
06-Sep-2022	₹576.40	₹580.80	₹571.65	₹573.50	-0.03% [-₹0.15]	33,39,197
05-Sep-2022	₹574.00	₹578.85	₹570.05	₹573.65	-0.21% [-₹1.20]	12,18,242
02-Sep-2022	₹575.00	₹586.10	₹571.25	₹574.85	-0.13% [-₹0.75]	32,82,784
01-Sep-2022	₹576.85	₹581.00	₹569.05	₹575.60	0.07% [₹0.40]	34,91,926
30-Aug-2022	₹563.50	₹576.50	₹562.15	₹575.20	2.54% [₹14.25]	30,57,037
29-Aug-2022	₹555.00	₹565.00	₹554.10	₹560.95	-1.05% [-₹5.95]	25,82,228
26-Aug-2022	₹574.90	₹581.50	₹564.35	₹566.90	-0.73% [-₹4.15]	40,09,744
25-Aug-2022	₹569.50	₹579.75	₹568.35	₹571.05	0.78% [₹4.40]	21,46,845
24-Aug-2022	₹567.90	₹574.25	₹563.15	₹566.65	0.14% [₹0.80]	34,75,352
23-Aug-2022	₹560.00	₹571.30	₹560.00	₹565.85	-0.14% [-₹0.80]	27,25,513
22-Aug-2022	₹576.65	₹576.65	₹565.60	₹566.65	-1.73% [-₹10.00]	25,75,136
19-Aug-2022	₹586.50	₹594.40	₹573.80	₹576.65	-1.72% [-₹10.10]	39,92,396
18-Aug-2022	₹590.20	₹598.95	₹583.00	₹586.75	-0.44% [-₹2.60]	71,23,366
17-Aug-2022	₹572.00	₹591.70	₹570.00	₹589.35	3.29% [₹18.75]	87,75,717
16-Aug-2022	₹547.70	₹572.90	₹546.00	₹570.60	4.71% [₹25.65]	97,80,995
12-Aug-2022	₹542.00	₹548.35	₹540.15	₹544.95	0.63% [₹3.40]	29,04,816
11-Aug-2022	₹543.65	₹545.50	₹539.25	₹541.55	0.12% [₹0.65]	23,33,537
10-Aug-2022	₹538.40	₹543.95	₹537.00	₹540.90	0.77% [₹4.15]	35,97,072
05-Aug-2022	₹537.60	₹545.55	₹536.55	₹539.25	0.81% [₹4.35]	54,66,554
04-Aug-2022	₹536.30	₹539.40	₹529.40	₹534.90	-0.08% [-₹0.45]	48,68,831
03-Aug-2022	₹540.00	₹540.55	₹526.50	₹535.35	-0.58% [-₹3.15]	41,52,018
02-Aug-2022	₹545.00	₹545.00	₹534.65	₹538.50	-1.38% [-₹7.55]	58,56,552
01-Aug-2022	₹560.00	₹560.20	₹544.40	₹546.05	-1.70% [-₹9.45]	44,82,787
29-Jul-2022	₹540.00	₹560.00	₹534.20	₹555.50	4.50% [₹23.90]	1,42,36,016
28-Jul-2022	₹524.00	₹536.00	₹519.65	₹531.60	1.99% [₹10.35]	1,15,04,269
27-Jul-2022	₹525.00	₹532.55	₹520.05	₹521.25	-0.25% [-₹1.30]	86,72,870
26-Jul-2022	₹525.00	₹531.00	₹520.10	₹522.55	-0.80% [-₹4.20]	78,12,371
25-Jul-2022	₹534.00	₹536.00	₹526.00	₹526.75	-1.54% [-₹8.25]	38,00,562
22-Jul-2022	₹530.00	₹536.95	₹528.55	₹535.00	1.12% [₹5.90]	29,44,287
21-Jul-2022	₹525.30	₹532.35	₹519.05	₹529.10	0.74% [₹3.90]	55,28,757
20-Jul-2022	₹540.00	₹541.10	₹522.00	₹525.20	-2.00% [-₹10.70]	90,53,768
19-Jul-2022	₹541.00	₹544.80	₹535.00	₹535.90	-1.26% [-₹6.85]	46,54,412
18-Jul-2022	₹544.40	₹545.95	₹540.45	₹542.75	0.53% [₹2.85]	15,43,573
15-Jul-2022	₹537.10	₹541.70	₹534.00	₹539.90	0.51% [₹2.75]	10,79,168
14-Jul-2022	₹540.80	₹543.45	₹532.60	₹537.15	-0.44% [-₹2.35]	17,70,641
13-Jul-2022	₹542.45	₹545.75	₹538.55	₹539.50	-0.05% [-₹0.25]	11,69,625
12-Jul-2022	₹546.55	₹546.65	₹537.45	₹539.75	-1.26% [-₹6.90]	20,88,278
11-Jul-2022	₹543.00	₹549.10	₹540.20	₹546.65	0.24% [₹1.30]	18,48,324
08-Jul-2022	₹558.00	₹558.85	₹543.45	₹545.35	-1.67% [-₹9.25]	35,09,988
07-Jul-2022	₹563.80	₹565.65	₹551.20	₹554.60	-0.51% [-₹2.85]	45,48,159
06-Jul-2022	₹563.25	₹571.90	₹555.00	₹557.45	-1.31% [-₹7.40]	33,09,296
05-Jul-2022	₹581.00	₹581.20	₹563.25	₹564.85	-1.65% [-₹9.45]	25,28,269
04-Jul-2022	₹565.45	₹575.50	₹563.10	₹574.30	1.57% [₹8.85]	14,88,372
01-Jul-2022	₹549.95	₹567.30	₹540.55	₹565.45	2.81% [₹15.45]	20,52,291
30-Jun-2022	₹540.50	₹556.00	₹537.60	₹550.00	1.62% [₹8.75]	62,28,299
29-Jun-2022	₹558.50	₹561.55	₹538.75	₹541.25	-4.36% [-₹24.70]	42,68,386
28-Jun-2022	₹559.95	₹569.00	₹549.35	₹565.95	1.42% [₹7.95]	21,94,297
27-Jun-2022	₹564.25	₹572.50	₹556.60	₹558.00	-0.61% [-₹3.45]	27,38,127
24-Jun-2022	₹558.15	₹565.30	₹558.15	₹561.45	0.60% [₹3.35]	10,21,604
22-Jun-2022	₹561.00	₹563.85	₹550.35	₹551.80	-2.24% [-₹12.65]	12,15,189
21-Jun-2022	₹555.40	₹565.80	₹555.00	₹564.45	2.04% [₹11.30]	9,82,122
20-Jun-2022	₹551.00	₹558.45	₹545.85	₹553.15	0.43% [₹2.35]	12,78,783
17-Jun-2022	₹564.00	₹572.00	₹547.40	₹550.80	-3.46% [-₹19.75]	50,50,203
16-Jun-2022	₹582.00	₹585.85	₹567.65	₹570.55	-1.59% [-₹9.20]	23,66,283
15-Jun-2022	₹577.00	₹582.20	₹571.15	₹579.75	1.28% [₹7.35]	26,01,467
14-Jun-2022	₹580.00	₹584.65	₹570.15	₹572.40	-1.65% [-₹9.60]	40,65,780
13-Jun-2022	₹581.55	₹590.00	₹579.55	₹582.00	-1.87% [-₹11.10]	22,80,937
10-Jun-2022	₹601.80	₹603.80	₹591.55	₹593.10	-1.95% [-₹11.80]	19,88,641
09-Jun-2022	₹595.50	₹606.90	₹592.00	₹604.90	0.83% [₹4.95]	23,20,898
08-Jun-2022	₹602.30	₹608.90	₹596.05	₹599.95	-0.88% [-₹5.35]	21,29,427
07-Jun-2022	₹607.00	₹607.15	₹593.05	₹605.30	-0.13% [-₹0.80]	16,52,408
06-Jun-2022	₹601.95	₹614.50	₹601.05	₹606.10	0.56% [₹3.40]	33,48,790
03-Jun-2022	₹613.00	₹617.45	₹600.30	₹602.70	-0.86% [-₹5.20]	36,79,222
02-Jun-2022	₹604.00	₹609.55	₹591.20	₹607.90	0.12% [₹0.75]	52,52,011
01-Jun-2022	₹598.95	₹609.00	₹596.65	₹607.15	1.37% [₹8.20]	48,93,225
31-May-2022	₹607.00	₹607.50	₹596.10	₹598.95	-1.63% [-₹9.95]	56,09,885
30-May-2022	₹605.65	₹613.40	₹599.30	₹608.90	1.81% [₹10.80]	53,99,271
27-May-2022	₹582.00	₹604.30	₹577.40	₹598.10	3.47% [₹20.05]	87,95,852
26-May-2022	₹568.10	₹581.00	₹563.15	₹578.05	1.57% [₹8.95]	34,44,955
25-May-2022	₹557.70	₹571.55	₹556.60	₹569.10	2.93% [₹16.20]	53,39,885
24-May-2022	₹551.15	₹556.00	₹545.65	₹552.90	0.32% [₹1.75]	38,35,802
23-May-2022	₹544.00	₹556.20	₹542.65	₹551.15	1.18% [₹6.45]	30,94,798
20-May-2022	₹534.00	₹547.35	₹532.00	₹544.70	3.03% [₹16.00]	26,07,708
19-May-2022	₹542.50	₹547.40	₹525.40	₹528.70	-3.87% [-₹21.30]	39,98,270
18-May-2022	₹555.00	₹558.55	₹547.55	₹550.00	-0.87% [-₹4.85]	23,77,852
17-May-2022	₹549.85	₹556.85	₹542.50	₹554.85	0.94% [₹5.15]	20,57,634
16-May-2022	₹552.10	₹557.75	₹544.20	₹549.70	-0.19% [-₹1.05]	12,60,662
13-May-2022	₹555.00	₹565.85	₹548.05	₹550.75	0.64% [₹3.50]	31,54,166
12-May-2022	₹560.10	₹564.65	₹544.30	₹547.25	-2.89% [-₹16.30]	30,79,554
11-May-2022	₹559.50	₹575.70	₹559.50	₹563.55	0.78% [₹4.35]	42,83,207
10-May-2022	₹561.00	₹572.90	₹558.00	₹559.20	-0.82% [-₹4.65]	39,53,646
09-May-2022	₹558.15	₹569.00	₹557.50	₹563.85	-0.37% [-₹2.10]	27,74,773
06-May-2022	₹555.00	₹573.75	₹555.00	₹565.95	-0.67% [-₹3.80]	39,69,111
05-May-2022	₹570.50	₹577.40	₹563.50	₹569.75	0.38% [₹2.15]	38,60,357
04-May-2022	₹570.30	₹580.55	₹564.40	₹567.60	-2.11% [-₹12.25]	35,87,834
02-May-2022	₹577.45	₹585.75	₹574.70	₹579.85	-0.44% [-₹2.55]	30,25,011
29-Apr-2022	₹575.35	₹594.00	₹573.20	₹582.40	1.93% [₹11.00]	89,16,828
28-Apr-2022	₹550.90	₹575.35	₹546.50	₹571.40	4.34% [₹23.75]	1,49,54,957
27-Apr-2022	₹552.00	₹558.45	₹537.25	₹547.65	-0.40% [-₹2.20]	47,44,055
26-Apr-2022	₹541.10	₹556.00	₹537.95	₹549.85	1.82% [₹9.85]	41,53,518
25-Apr-2022	₹552.00	₹552.00	₹536.00	₹540.00	-2.54% [-₹14.05]	32,25,681
22-Apr-2022	₹568.90	₹568.90	₹552.00	₹554.05	-2.96% [-₹16.90]	27,03,271
21-Apr-2022	₹560.50	₹575.70	₹557.05	₹570.95	2.08% [₹11.65]	31,11,307
20-Apr-2022	₹548.00	₹560.75	₹541.00	₹559.30	2.30% [₹12.60]	32,78,202
19-Apr-2022	₹576.90	₹579.90	₹542.00	₹546.70	-4.81% [-₹27.60]	29,58,108
18-Apr-2022	₹560.50	₹576.85	₹555.25	₹574.30	1.67% [₹9.45]	57,65,896
13-Apr-2022	₹565.00	₹568.75	₹562.00	₹564.85	0.45% [₹2.55]	23,13,264
12-Apr-2022	₹566.50	₹572.80	₹560.45	₹562.30	-0.90% [-₹5.10]	45,18,691
11-Apr-2022	₹564.95	₹571.70	₹560.60	₹567.40	0.46% [₹2.60]	30,34,500
08-Apr-2022	₹558.95	₹566.85	₹553.80	₹564.80	1.04% [₹5.80]	32,32,920
07-Apr-2022	₹560.00	₹560.55	₹552.85	₹559.00	0.57% [₹3.15]	31,59,512
06-Apr-2022	₹567.00	₹568.00	₹553.75	₹555.85	-2.42% [-₹13.80]	56,26,902
05-Apr-2022	₹572.00	₹575.65	₹567.00	₹569.65	-0.38% [-₹2.15]	48,98,169
04-Apr-2022	₹560.00	₹597.55	₹553.80	₹571.80	3.90% [₹21.45]	2,39,76,331
01-Apr-2022	₹538.00	₹551.40	₹536.40	₹550.35	2.26% [₹12.15]	36,75,121
31-Mar-2022	₹542.95	₹550.25	₹533.90	₹538.20	-0.76% [-₹4.10]	59,76,662
30-Mar-2022	₹526.00	₹543.35	₹526.00	₹542.30	3.69% [₹19.30]	66,95,548
29-Mar-2022	₹517.00	₹525.70	₹514.40	₹523.00	2.03% [₹10.40]	34,28,962
28-Mar-2022	₹516.10	₹520.70	₹505.10	₹512.60	-1.34% [-₹6.95]	49,68,964
25-Mar-2022	₹524.10	₹528.00	₹517.85	₹519.55	-0.54% [-₹2.80]	28,74,297
24-Mar-2022	₹524.00	₹526.00	₹519.00	₹522.35	-0.67% [-₹3.50]	31,92,575
23-Mar-2022	₹531.90	₹534.00	₹524.15	₹525.85	-0.65% [-₹3.45]	26,54,149
22-Mar-2022	₹523.50	₹530.50	₹516.50	₹529.30	1.33% [₹6.95]	34,57,606
21-Mar-2022	₹532.80	₹534.30	₹520.25	₹522.35	-1.47% [-₹7.80]	40,64,003
17-Mar-2022	₹523.00	₹532.90	₹520.50	₹530.15	2.48% [₹12.85]	1,13,03,983
16-Mar-2022	₹507.05	₹521.35	₹507.05	₹517.30	2.50% [₹12.60]	63,39,842
15-Mar-2022	₹512.45	₹519.80	₹502.75	₹504.70	-1.51% [-₹7.75]	45,13,513
14-Mar-2022	₹520.00	₹521.15	₹510.05	₹512.45	-1.22% [-₹6.35]	45,17,379
11-Mar-2022	₹518.55	₹524.20	₹514.75	₹518.80	-0.48% [-₹2.50]	29,24,919
10-Mar-2022	₹524.00	₹529.75	₹515.85	₹521.30	1.28% [₹6.60]	50,59,007
09-Mar-2022	₹517.00	₹523.00	₹508.00	₹514.70	0.32% [₹1.65]	45,15,965
08-Mar-2022	₹500.00	₹514.95	₹497.05	₹513.05	1.90% [₹9.55]	74,43,036
04-Mar-2022	₹528.90	₹528.90	₹514.25	₹521.50	-1.93% [-₹10.25]	46,87,979
03-Mar-2022	₹560.75	₹563.50	₹530.25	₹531.75	-5.18% [-₹29.05]	58,11,568
02-Mar-2022	₹518.00	₹563.00	₹509.05	₹560.80	7.19% [₹37.60]	4,10,81,069
28-Feb-2022	₹532.00	₹532.50	₹520.25	₹523.20	-2.91% [-₹15.70]	1,06,69,560
25-Feb-2022	₹540.00	₹545.55	₹533.85	₹538.90	1.12% [₹5.95]	50,87,685
24-Feb-2022	₹559.00	₹560.00	₹529.05	₹532.95	-6.34% [-₹36.10]	55,15,851
23-Feb-2022	₹572.75	₹578.00	₹565.50	₹569.05	-0.65% [-₹3.70]	19,29,381
22-Feb-2022	₹577.00	₹577.00	₹565.00	₹572.75	-1.59% [-₹9.25]	29,52,243
21-Feb-2022	₹583.55	₹589.40	₹576.55	₹582.00	-1.51% [-₹8.95]	24,15,405
18-Feb-2022	₹590.00	₹597.50	₹587.45	₹590.95	-0.28% [-₹1.65]	26,13,689
17-Feb-2022	₹586.10	₹595.40	₹581.25	₹592.60	1.07% [₹6.25]	35,42,326
16-Feb-2022	₹577.00	₹592.90	₹576.30	₹586.35	2.22% [₹12.75]	69,91,082
15-Feb-2022	₹564.00	₹574.50	₹551.60	₹573.60	2.92% [₹16.30]	42,82,324
14-Feb-2022	₹588.00	₹589.80	₹555.00	₹557.30	-6.39% [-₹38.05]	71,68,038
11-Feb-2022	₹600.70	₹601.50	₹593.00	₹595.35	-1.80% [-₹10.90]	25,57,745
10-Feb-2022	₹600.20	₹611.50	₹590.45	₹606.25	1.01% [₹6.05]	62,31,536
09-Feb-2022	₹606.75	₹606.75	₹596.10	₹600.20	-0.04% [-₹0.25]	26,44,690
08-Feb-2022	₹606.40	₹607.85	₹594.00	₹600.45	-0.46% [-₹2.80]	19,54,492
07-Feb-2022	₹620.10	₹623.70	₹600.00	₹603.25	-3.38% [-₹21.10]	30,30,728
04-Feb-2022	₹637.00	₹637.00	₹622.10	₹624.35	-1.58% [-₹10.05]	19,09,456
03-Feb-2022	₹646.05	₹647.30	₹631.05	₹634.40	-1.51% [-₹9.75]	20,76,930
02-Feb-2022	₹624.10	₹645.80	₹624.10	₹644.15	3.25% [₹20.25]	29,89,002
01-Feb-2022	₹626.25	₹638.55	₹617.60	₹623.90	0.23% [₹1.45]	41,59,628
31-Jan-2022	₹625.50	₹627.50	₹615.45	₹622.45	0.32% [₹2.00]	43,74,943
28-Jan-2022	₹621.35	₹632.90	₹619.05	₹620.45	-0.17% [-₹1.05]	13,17,526
27-Jan-2022	₹625.80	₹625.90	₹617.15	₹621.50	-1.47% [-₹9.30]	19,14,985
25-Jan-2022	₹627.20	₹633.50	₹617.00	₹630.80	0.51% [₹3.20]	18,27,902
24-Jan-2022	₹639.85	₹639.85	₹619.10	₹627.60	-2.16% [-₹13.85]	26,28,472
21-Jan-2022	₹645.00	₹646.95	₹633.35	₹641.45	-1.23% [-₹8.00]	29,63,518
20-Jan-2022	₹654.60	₹660.60	₹647.55	₹649.45	-1.01% [-₹6.60]	14,29,228
19-Jan-2022	₹665.00	₹667.40	₹652.25	₹656.05	-1.95% [-₹13.05]	19,45,857
18-Jan-2022	₹678.00	₹678.80	₹666.75	₹669.10	-0.75% [-₹5.05]	9,79,679
17-Jan-2022	₹671.00	₹675.55	₹668.00	₹674.15	0.40% [₹2.70]	12,55,654
14-Jan-2022	₹668.00	₹674.85	₹666.20	₹671.45	0.16% [₹1.10]	12,92,789
13-Jan-2022	₹673.90	₹676.40	₹668.40	₹670.35	-0.43% [-₹2.90]	18,07,858
12-Jan-2022	₹658.30	₹674.25	₹658.30	₹673.25	2.29% [₹15.10]	20,91,488
11-Jan-2022	₹662.95	₹665.90	₹656.25	₹658.15	-0.72% [-₹4.80]	14,84,964
10-Jan-2022	₹666.00	₹669.70	₹660.00	₹662.95	0.40% [₹2.65]	14,80,419
07-Jan-2022	₹647.00	₹662.95	₹646.00	₹660.30	2.07% [₹13.40]	21,68,995
06-Jan-2022	₹651.00	₹651.95	₹644.90	₹646.90	-1.02% [-₹6.65]	25,48,339
05-Jan-2022	₹655.00	₹658.25	₹650.65	₹653.55	0.06% [₹0.40]	33,26,875
04-Jan-2022	₹652.40	₹655.00	₹649.05	₹653.15	0.41% [₹2.65]	22,93,391
03-Jan-2022	₹654.00	₹654.65	₹646.30	₹650.50	0.15% [₹0.95]	18,92,087
31-Dec-2021	₹645.35	₹655.00	₹642.15	₹649.55	1.35% [₹8.65]	15,92,842
30-Dec-2021	₹644.75	₹645.35	₹640.10	₹640.90	-0.60% [-₹3.85]	12,80,995
29-Dec-2021	₹645.00	₹646.75	₹639.10	₹644.75	0.38% [₹2.45]	15,05,964
28-Dec-2021	₹641.75	₹643.65	₹639.00	₹642.30	0.40% [₹2.55]	12,17,603
27-Dec-2021	₹635.00	₹642.35	₹630.10	₹639.75	0.38% [₹2.40]	11,85,438
24-Dec-2021	₹641.20	₹643.00	₹634.15	₹637.35	-0.49% [-₹3.15]	11,83,083
23-Dec-2021	₹641.05	₹644.60	₹636.80	₹640.50	0.09% [₹0.60]	21,50,523
22-Dec-2021	₹640.05	₹643.30	₹636.00	₹639.90	0.18% [₹1.15]	12,12,183
21-Dec-2021	₹640.00	₹643.95	₹633.00	₹638.75	0.81% [₹5.15]	16,40,601
20-Dec-2021	₹654.00	₹654.00	₹627.00	₹633.60	-3.50% [-₹23.00]	24,73,370
17-Dec-2021	₹667.00	₹669.95	₹654.40	₹656.60	-1.93% [-₹12.90]	23,77,387
16-Dec-2021	₹674.20	₹677.45	₹667.95	₹669.50	-0.50% [-₹3.35]	14,04,782
15-Dec-2021	₹670.00	₹675.30	₹665.10	₹672.85	0.50% [₹3.35]	19,81,529
14-Dec-2021	₹678.00	₹678.00	₹665.65	₹669.50	-0.73% [-₹4.90]	20,93,071
13-Dec-2021	₹685.00	₹688.40	₹673.00	₹674.40	-1.51% [-₹10.35]	20,26,297
10-Dec-2021	₹684.90	₹686.00	₹680.25	₹684.75	0.23% [₹1.60]	10,11,025
09-Dec-2021	₹689.90	₹690.30	₹681.20	₹683.15	-0.47% [-₹3.25]	16,50,779
08-Dec-2021	₹698.10	₹698.85	₹684.70	₹686.40	-1.15% [-₹8.00]	36,78,237
07-Dec-2021	₹688.00	₹696.20	₹683.85	₹694.40	1.49% [₹10.20]	24,59,318
06-Dec-2021	₹691.00	₹693.75	₹682.50	₹684.20	-0.98% [-₹6.75]	13,93,577
03-Dec-2021	₹707.25	₹707.25	₹688.15	₹690.95	-2.03% [-₹14.35]	18,78,712
02-Dec-2021	₹696.00	₹706.75	₹694.00	₹705.30	1.65% [₹11.45]	23,31,496
01-Dec-2021	₹680.00	₹695.00	₹678.05	₹693.85	1.92% [₹13.05]	32,09,799