Hemisphere Properties India Limited [HEMIPROP]

Realty

31-Mar-2023

Open : ₹81.75

High : ₹85.00

Low : ₹81.75

Close : ₹82.35
1.17% [₹0.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	85.77	Sell
Simple Moving Average (21)	89.52	Sell
Simple Moving Average (25)	90.37	Sell
Simple Moving Average (50)	95.13	Sell
Simple Moving Average (100)	99.97	Sell
Simple Moving Average (200)	101.55	Sell

Name	Value	Action
Exponential Moving Average (9)	85.12	Sell
Exponential Moving Average (21)	88.73	Sell
Exponential Moving Average (25)	89.66	Sell
Exponential Moving Average (50)	93.77	Sell
Exponential Moving Average (100)	97.67	Sell
Exponential Moving Average (200)	103.30	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	84.14	-	-
R3	87.57	86.28	83.24	87.22	-
R2	86.28	85.04	82.95	86.11	-
R1	84.32	84.27	82.65	83.97	85.30
P	83.03	83.03	83.03	82.86	83.53
S1	81.07	81.79	82.05	80.72	82.05
S2	79.78	81.02	81.75	86.11	-
S3	77.82	79.78	81.46	77.47	-
S4	-	-	80.56	-	-

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	₹81.75	₹85.00	₹81.75	₹82.35	1.17% [₹0.95]	7,84,407
29-Mar-2023	₹81.90	₹82.85	₹79.90	₹81.40	0.00% [₹0.00]	11,67,822
28-Mar-2023	₹83.90	₹84.85	₹81.10	₹81.40	-2.98% [-₹2.50]	8,35,640
27-Mar-2023	₹86.70	₹87.80	₹83.10	₹83.90	-3.23% [-₹2.80]	8,01,044
24-Mar-2023	₹88.90	₹89.75	₹86.60	₹86.70	-3.18% [-₹2.85]	3,53,372
23-Mar-2023	₹91.75	₹93.20	₹89.20	₹89.55	-2.02% [-₹1.85]	4,02,290
22-Mar-2023	₹88.45	₹93.50	₹88.45	₹91.40	4.28% [₹3.75]	7,87,144
21-Mar-2023	₹88.45	₹89.60	₹86.60	₹87.65	0.11% [₹0.10]	4,92,705
20-Mar-2023	₹89.00	₹89.00	₹86.95	₹87.55	-1.96% [-₹1.75]	6,75,322
17-Mar-2023	₹90.45	₹90.55	₹88.55	₹89.30	0.79% [₹0.70]	3,13,822
16-Mar-2023	₹88.10	₹89.60	₹87.70	₹88.60	-0.28% [-₹0.25]	3,63,485
15-Mar-2023	₹91.55	₹92.25	₹88.10	₹88.85	-2.26% [-₹2.05]	3,77,224
14-Mar-2023	₹91.95	₹92.35	₹90.75	₹90.90	-0.76% [-₹0.70]	2,68,076
13-Mar-2023	₹93.65	₹94.00	₹91.30	₹91.60	-2.19% [-₹2.05]	5,99,612
10-Mar-2023	₹93.25	₹95.45	₹92.80	₹93.65	-0.27% [-₹0.25]	3,93,949
09-Mar-2023	₹94.95	₹95.80	₹93.75	₹93.90	-0.74% [-₹0.70]	3,40,438
08-Mar-2023	₹94.40	₹95.50	₹94.10	₹94.60	-0.16% [-₹0.15]	3,22,330
06-Mar-2023	₹95.40	₹96.85	₹94.50	₹94.75	0.16% [₹0.15]	4,54,369
03-Mar-2023	₹94.50	₹95.60	₹94.35	₹94.60	0.96% [₹0.90]	3,22,727
02-Mar-2023	₹93.90	₹94.65	₹93.50	₹93.70	0.16% [₹0.15]	2,67,839
01-Mar-2023	₹94.30	₹95.25	₹93.05	₹93.55	0.11% [₹0.10]	2,14,706
28-Feb-2023	₹95.25	₹95.45	₹92.80	₹93.45	-1.11% [-₹1.05]	3,36,926
27-Feb-2023	₹95.45	₹95.90	₹94.30	₹94.50	-1.00% [-₹0.95]	3,69,857
24-Feb-2023	₹96.60	₹96.75	₹95.25	₹95.45	-0.52% [-₹0.50]	1,87,191
23-Feb-2023	₹96.60	₹96.75	₹95.50	₹95.95	-0.62% [-₹0.60]	2,82,867
22-Feb-2023	₹96.20	₹98.00	₹96.10	₹96.55	-0.57% [-₹0.55]	2,32,014
21-Feb-2023	₹97.40	₹98.00	₹97.05	₹97.10	-0.21% [-₹0.20]	2,93,040
20-Feb-2023	₹97.20	₹98.90	₹97.05	₹97.30	-0.31% [-₹0.30]	3,11,224
17-Feb-2023	₹98.50	₹99.00	₹97.30	₹97.60	-0.91% [-₹0.90]	3,32,050
16-Feb-2023	₹99.25	₹99.90	₹98.25	₹98.50	-0.25% [-₹0.25]	2,92,994
15-Feb-2023	₹98.25	₹99.20	₹98.00	₹98.75	0.51% [₹0.50]	2,26,479
14-Feb-2023	₹98.70	₹99.65	₹97.75	₹98.25	-0.30% [-₹0.30]	2,84,252
13-Feb-2023	₹101.25	₹102.35	₹98.30	₹98.55	-4.41% [-₹4.55]	3,44,517
10-Feb-2023	₹104.75	₹105.65	₹102.55	₹103.10	1.33% [₹1.35]	4,79,061
09-Feb-2023	₹99.05	₹104.80	₹98.70	₹101.75	2.99% [₹2.95]	3,83,588
08-Feb-2023	₹98.30	₹99.35	₹98.10	₹98.80	0.51% [₹0.50]	2,38,141
07-Feb-2023	₹99.95	₹99.95	₹98.00	₹98.30	-0.96% [-₹0.95]	2,02,737
06-Feb-2023	₹99.90	₹100.20	₹98.40	₹99.25	0.25% [₹0.25]	2,69,144
03-Feb-2023	₹97.80	₹99.75	₹97.05	₹99.00	1.07% [₹1.05]	5,26,471
02-Feb-2023	₹97.05	₹99.45	₹97.05	₹97.95	0.15% [₹0.15]	2,77,831
01-Feb-2023	₹101.50	₹102.40	₹97.20	₹97.80	-3.31% [-₹3.35]	5,04,979
31-Jan-2023	₹100.00	₹101.75	₹99.10	₹101.15	2.90% [₹2.85]	3,82,158
30-Jan-2023	₹98.20	₹100.80	₹98.05	₹98.30	-1.50% [-₹1.50]	3,75,521
27-Jan-2023	₹101.30	₹102.05	₹99.05	₹99.80	-1.24% [-₹1.25]	4,79,818
25-Jan-2023	₹102.60	₹102.60	₹100.65	₹101.05	-1.37% [-₹1.40]	2,74,394
24-Jan-2023	₹102.80	₹103.75	₹101.90	₹102.45	-0.10% [-₹0.10]	2,37,398
23-Jan-2023	₹103.85	₹104.10	₹102.10	₹102.55	-1.06% [-₹1.10]	2,72,380
20-Jan-2023	₹104.40	₹105.40	₹103.50	₹103.65	-0.43% [-₹0.45]	2,25,338
19-Jan-2023	₹104.00	₹106.30	₹104.00	₹104.10	-1.23% [-₹1.30]	2,65,511
18-Jan-2023	₹104.75	₹106.50	₹104.00	₹105.40	1.49% [₹1.55]	3,59,324
17-Jan-2023	₹104.75	₹105.00	₹103.20	₹103.85	-0.53% [-₹0.55]	3,40,895
16-Jan-2023	₹106.10	₹107.10	₹104.00	₹104.40	-1.51% [-₹1.60]	4,22,454
13-Jan-2023	₹106.90	₹106.90	₹105.05	₹106.00	0.00% [₹0.00]	2,65,270
12-Jan-2023	₹106.70	₹106.70	₹105.25	₹106.00	0.09% [₹0.10]	2,11,274
11-Jan-2023	₹105.80	₹107.40	₹105.45	₹105.90	0.24% [₹0.25]	5,53,144
10-Jan-2023	₹107.75	₹107.75	₹105.15	₹105.65	-1.63% [-₹1.75]	3,34,663
09-Jan-2023	₹108.25	₹109.15	₹107.00	₹107.40	0.00% [₹0.00]	4,62,844
06-Jan-2023	₹109.05	₹111.80	₹106.75	₹107.40	-0.97% [-₹1.05]	10,60,401
05-Jan-2023	₹110.70	₹110.80	₹107.55	₹108.45	-1.45% [-₹1.60]	6,54,185
04-Jan-2023	₹113.40	₹113.65	₹109.20	₹110.05	-2.31% [-₹2.60]	7,40,555
03-Jan-2023	₹110.00	₹114.90	₹110.00	₹112.65	2.22% [₹2.45]	16,73,044
02-Jan-2023	₹109.00	₹111.45	₹108.60	₹110.20	2.08% [₹2.25]	5,93,329
30-Dec-2022	₹109.00	₹111.40	₹107.05	₹107.95	-0.14% [-₹0.15]	5,72,147
29-Dec-2022	₹109.30	₹109.30	₹107.20	₹108.10	-1.23% [-₹1.35]	3,04,273
28-Dec-2022	₹109.60	₹111.50	₹108.50	₹109.45	0.32% [₹0.35]	9,80,193
27-Dec-2022	₹105.90	₹110.00	₹105.25	₹109.10	4.85% [₹5.05]	15,17,586
26-Dec-2022	₹99.70	₹105.75	₹99.55	₹104.05	5.31% [₹5.25]	11,60,226
23-Dec-2022	₹107.00	₹108.10	₹96.10	₹98.80	-8.94% [-₹9.70]	19,39,702
22-Dec-2022	₹111.65	₹112.40	₹107.10	₹108.50	-1.77% [-₹1.95]	14,39,147
21-Dec-2022	₹118.00	₹118.50	₹109.80	₹110.45	-5.68% [-₹6.65]	17,20,959
20-Dec-2022	₹118.00	₹119.90	₹115.60	₹117.10	-0.76% [-₹0.90]	23,69,701
19-Dec-2022	₹113.80	₹119.35	₹112.20	₹118.00	4.33% [₹4.90]	34,85,299
16-Dec-2022	₹112.05	₹115.90	₹111.05	₹113.10	0.27% [₹0.30]	14,71,958
15-Dec-2022	₹110.20	₹115.90	₹110.20	₹112.80	2.36% [₹2.60]	29,04,982
14-Dec-2022	₹111.90	₹112.95	₹109.60	₹110.20	-1.08% [-₹1.20]	7,23,680
13-Dec-2022	₹111.35	₹113.60	₹110.40	₹111.40	0.59% [₹0.65]	9,20,958
12-Dec-2022	₹107.65	₹111.75	₹106.40	₹110.75	2.45% [₹2.65]	14,39,508
09-Dec-2022	₹110.90	₹113.20	₹107.00	₹108.10	-2.04% [-₹2.25]	11,30,298
08-Dec-2022	₹111.65	₹112.40	₹109.25	₹110.35	-0.76% [-₹0.85]	8,94,642
07-Dec-2022	₹114.20	₹114.90	₹108.60	₹111.20	-2.75% [-₹3.15]	22,05,745
06-Dec-2022	₹113.95	₹116.00	₹113.35	₹114.35	0.97% [₹1.10]	32,67,664
05-Dec-2022	₹104.70	₹114.80	₹104.00	₹113.25	10.11% [₹10.40]	1,24,52,069
02-Dec-2022	₹97.55	₹103.45	₹97.30	₹102.85	5.92% [₹5.75]	32,60,819
01-Dec-2022	₹98.45	₹99.30	₹96.80	₹97.10	0.10% [₹0.10]	12,62,602
30-Nov-2022	₹97.25	₹101.60	₹96.00	₹97.00	0.26% [₹0.25]	13,94,618
29-Nov-2022	₹97.60	₹99.55	₹96.60	₹96.75	-0.92% [-₹0.90]	5,67,158
28-Nov-2022	₹98.00	₹99.75	₹97.25	₹97.65	-0.20% [-₹0.20]	6,16,197
25-Nov-2022	₹101.05	₹102.00	₹97.65	₹97.85	-2.64% [-₹2.65]	9,70,606
24-Nov-2022	₹96.05	₹103.20	₹96.00	₹100.50	4.91% [₹4.70]	24,70,305
23-Nov-2022	₹95.70	₹97.25	₹95.25	₹95.80	0.37% [₹0.35]	3,38,320
22-Nov-2022	₹95.60	₹96.30	₹95.10	₹95.45	-0.47% [-₹0.45]	2,53,247
21-Nov-2022	₹96.60	₹96.70	₹95.35	₹95.90	-0.26% [-₹0.25]	2,79,184
18-Nov-2022	₹96.35	₹96.55	₹95.75	₹96.15	0.31% [₹0.30]	2,02,119
17-Nov-2022	₹96.10	₹96.85	₹95.50	₹95.85	0.00% [₹0.00]	3,36,967
14-Nov-2022	₹95.60	₹95.85	₹94.75	₹95.25	-0.10% [-₹0.10]	2,46,656
11-Nov-2022	₹96.25	₹96.40	₹95.10	₹95.35	0.16% [₹0.15]	3,17,814
10-Nov-2022	₹96.40	₹96.65	₹95.00	₹95.20	-1.19% [-₹1.15]	2,51,683
09-Nov-2022	₹98.20	₹98.65	₹96.20	₹96.35	-0.87% [-₹0.85]	3,38,383
07-Nov-2022	₹98.00	₹98.50	₹96.20	₹97.20	-0.31% [-₹0.30]	4,37,638
04-Nov-2022	₹97.10	₹98.90	₹97.00	₹97.50	0.62% [₹0.60]	3,31,394
03-Nov-2022	₹96.90	₹98.80	₹96.65	₹96.90	-0.77% [-₹0.75]	2,76,388
31-Oct-2022	₹95.05	₹95.70	₹94.50	₹95.25	0.74% [₹0.70]	2,65,991
27-Oct-2022	₹94.75	₹96.25	₹94.50	₹94.90	0.26% [₹0.25]	1,99,761
25-Oct-2022	₹95.00	₹95.75	₹94.30	₹94.65	-0.68% [-₹0.65]	1,47,771
24-Oct-2022	₹94.55	₹95.80	₹94.55	₹95.30	1.06% [₹1.00]	87,594
20-Oct-2022	₹95.80	₹95.80	₹93.95	₹94.80	-0.11% [-₹0.10]	2,65,418
19-Oct-2022	₹96.75	₹96.95	₹94.50	₹94.90	-1.40% [-₹1.35]	2,16,955
18-Oct-2022	₹96.15	₹97.75	₹95.85	₹96.25	0.42% [₹0.40]	2,22,772
17-Oct-2022	₹96.55	₹96.90	₹94.80	₹95.85	-0.26% [-₹0.25]	1,54,976
14-Oct-2022	₹96.40	₹97.90	₹95.75	₹96.10	0.63% [₹0.60]	2,19,023
13-Oct-2022	₹97.00	₹97.25	₹95.05	₹95.50	-1.80% [-₹1.75]	2,86,310
12-Oct-2022	₹98.30	₹99.80	₹96.00	₹97.25	-0.82% [-₹0.80]	4,26,515
11-Oct-2022	₹100.45	₹100.80	₹97.55	₹98.05	-2.15% [-₹2.15]	3,72,482
10-Oct-2022	₹100.40	₹100.90	₹99.80	₹100.20	-1.38% [-₹1.40]	3,65,681
07-Oct-2022	₹100.90	₹104.25	₹99.60	₹101.60	3.94% [₹3.85]	22,73,146
06-Oct-2022	₹94.55	₹100.50	₹94.45	₹97.75	4.49% [₹4.20]	11,13,560
04-Oct-2022	₹93.95	₹94.85	₹92.70	₹93.55	0.86% [₹0.80]	4,02,504
03-Oct-2022	₹94.30	₹95.90	₹92.05	₹92.75	-1.80% [-₹1.70]	5,11,105
30-Sep-2022	₹94.05	₹96.35	₹92.75	₹94.45	0.11% [₹0.10]	5,02,111
29-Sep-2022	₹95.00	₹96.90	₹93.50	₹94.35	0.27% [₹0.25]	4,99,761
28-Sep-2022	₹94.00	₹96.00	₹93.25	₹94.10	-1.41% [-₹1.35]	5,30,441
26-Sep-2022	₹96.90	₹97.15	₹92.10	₹93.20	-4.07% [-₹3.95]	7,88,044
23-Sep-2022	₹100.00	₹100.45	₹97.00	₹97.15	-3.29% [-₹3.30]	10,83,933
22-Sep-2022	₹101.00	₹101.70	₹100.00	₹100.45	-0.64% [-₹0.65]	5,94,959
21-Sep-2022	₹102.80	₹102.80	₹100.60	₹101.10	-1.17% [-₹1.20]	6,36,425
20-Sep-2022	₹102.00	₹104.00	₹101.70	₹102.30	1.09% [₹1.10]	6,63,129
19-Sep-2022	₹102.00	₹102.50	₹101.00	₹101.20	-0.59% [-₹0.60]	4,16,347
16-Sep-2022	₹103.20	₹103.50	₹101.05	₹101.80	-1.36% [-₹1.40]	13,19,230
15-Sep-2022	₹104.20	₹104.20	₹103.10	₹103.20	-0.34% [-₹0.35]	5,40,886
14-Sep-2022	₹103.20	₹105.25	₹103.10	₹103.55	-0.62% [-₹0.65]	10,10,552
13-Sep-2022	₹105.05	₹105.45	₹104.10	₹104.20	-0.33% [-₹0.35]	6,46,520
12-Sep-2022	₹105.05	₹105.90	₹104.15	₹104.55	0.19% [₹0.20]	6,53,695
09-Sep-2022	₹105.90	₹105.90	₹103.80	₹104.35	-0.90% [-₹0.95]	10,45,589
08-Sep-2022	₹106.95	₹107.70	₹104.80	₹105.30	-0.75% [-₹0.80]	13,41,106
07-Sep-2022	₹103.90	₹106.25	₹103.70	₹106.10	1.97% [₹2.05]	21,91,133
06-Sep-2022	₹105.00	₹106.90	₹103.70	₹104.05	-0.43% [-₹0.45]	11,31,975
05-Sep-2022	₹105.65	₹106.00	₹104.00	₹104.50	-0.43% [-₹0.45]	10,62,654
02-Sep-2022	₹105.50	₹109.55	₹104.80	₹104.95	-0.10% [-₹0.10]	23,07,785
01-Sep-2022	₹104.00	₹106.00	₹103.30	₹105.05	0.24% [₹0.25]	10,34,332
30-Aug-2022	₹103.45	₹106.65	₹103.45	₹104.80	1.70% [₹1.75]	19,41,370
29-Aug-2022	₹102.00	₹104.50	₹101.80	₹103.05	-1.43% [-₹1.50]	6,89,984
26-Aug-2022	₹105.25	₹106.00	₹103.85	₹104.55	0.00% [₹0.00]	8,82,075
25-Aug-2022	₹103.40	₹109.70	₹103.25	₹104.55	1.65% [₹1.70]	29,83,608
24-Aug-2022	₹102.10	₹103.90	₹102.10	₹102.85	0.49% [₹0.50]	3,61,378
23-Aug-2022	₹101.65	₹102.95	₹101.10	₹102.35	0.10% [₹0.10]	4,29,773
22-Aug-2022	₹104.35	₹104.35	₹101.80	₹102.25	-2.11% [-₹2.20]	3,18,568
19-Aug-2022	₹105.45	₹105.90	₹102.35	₹104.45	-0.38% [-₹0.40]	8,10,374
18-Aug-2022	₹102.45	₹106.10	₹102.40	₹104.85	3.20% [₹3.25]	24,07,797
17-Aug-2022	₹103.00	₹103.70	₹101.05	₹101.60	-1.45% [-₹1.50]	6,32,527
16-Aug-2022	₹101.40	₹104.50	₹100.75	₹103.10	2.59% [₹2.60]	8,02,320
12-Aug-2022	₹100.85	₹102.80	₹100.40	₹100.50	0.15% [₹0.15]	6,45,100
11-Aug-2022	₹101.45	₹102.00	₹100.00	₹100.35	0.20% [₹0.20]	4,12,081
10-Aug-2022	₹101.70	₹102.25	₹100.00	₹100.15	-1.52% [-₹1.55]	5,82,937
05-Aug-2022	₹102.50	₹102.65	₹101.15	₹101.70	-0.20% [-₹0.20]	8,89,053
04-Aug-2022	₹106.35	₹106.75	₹101.05	₹101.90	-3.82% [-₹4.05]	15,87,139
03-Aug-2022	₹106.45	₹109.85	₹104.25	₹105.95	0.43% [₹0.45]	40,40,877
02-Aug-2022	₹106.10	₹107.00	₹105.15	₹105.50	-0.61% [-₹0.65]	29,56,945
01-Aug-2022	₹106.20	₹106.50	₹105.25	₹106.15	0.57% [₹0.60]	18,86,511
29-Jul-2022	₹105.45	₹106.05	₹104.85	₹105.55	0.86% [₹0.90]	7,33,034
28-Jul-2022	₹104.80	₹105.95	₹103.80	₹104.65	0.82% [₹0.85]	5,12,096
27-Jul-2022	₹104.90	₹104.90	₹103.50	₹103.80	-0.24% [-₹0.25]	2,09,311
26-Jul-2022	₹103.90	₹105.95	₹103.70	₹104.05	-0.19% [-₹0.20]	5,08,024
25-Jul-2022	₹105.30	₹105.30	₹103.60	₹104.25	-0.19% [-₹0.20]	2,19,058
22-Jul-2022	₹106.20	₹106.60	₹104.10	₹104.45	-1.37% [-₹1.45]	4,60,568
21-Jul-2022	₹104.05	₹106.05	₹104.05	₹105.90	0.86% [₹0.90]	5,33,489
20-Jul-2022	₹106.00	₹107.05	₹104.10	₹105.00	-0.52% [-₹0.55]	7,45,182
19-Jul-2022	₹104.55	₹106.05	₹104.00	₹105.55	0.72% [₹0.75]	8,33,173
18-Jul-2022	₹103.90	₹105.90	₹103.75	₹104.80	1.65% [₹1.70]	4,44,354
15-Jul-2022	₹103.25	₹104.40	₹102.20	₹103.10	0.05% [₹0.05]	2,48,981
14-Jul-2022	₹104.10	₹104.40	₹102.35	₹103.05	-0.39% [-₹0.40]	2,35,256
13-Jul-2022	₹104.75	₹105.95	₹103.10	₹103.45	-1.24% [-₹1.30]	5,22,328
12-Jul-2022	₹105.35	₹106.00	₹103.80	₹104.75	-0.57% [-₹0.60]	5,91,021
11-Jul-2022	₹104.40	₹106.40	₹104.10	₹105.35	0.38% [₹0.40]	6,37,871
08-Jul-2022	₹105.35	₹106.15	₹104.80	₹104.95	-0.10% [-₹0.10]	5,35,067
07-Jul-2022	₹106.10	₹106.65	₹104.45	₹105.05	0.00% [₹0.00]	4,45,749
06-Jul-2022	₹105.95	₹105.95	₹104.00	₹105.05	-0.43% [-₹0.45]	2,65,766
05-Jul-2022	₹105.70	₹106.40	₹105.00	₹105.50	0.33% [₹0.35]	4,84,411
04-Jul-2022	₹105.00	₹106.00	₹104.30	₹105.15	0.05% [₹0.05]	3,53,171
01-Jul-2022	₹105.85	₹106.00	₹102.75	₹105.10	-0.19% [-₹0.20]	4,62,015
30-Jun-2022	₹106.15	₹108.75	₹104.25	₹105.30	-0.94% [-₹1.00]	5,45,658
29-Jun-2022	₹105.00	₹111.75	₹104.30	₹106.30	0.81% [₹0.85]	27,75,672
28-Jun-2022	₹106.00	₹107.40	₹105.00	₹105.45	-1.17% [-₹1.25]	4,28,730
27-Jun-2022	₹107.90	₹108.00	₹105.90	₹106.70	1.62% [₹1.70]	3,99,447
24-Jun-2022	₹105.00	₹107.50	₹103.75	₹105.00	0.86% [₹0.90]	10,99,054
22-Jun-2022	₹104.10	₹108.30	₹103.80	₹107.30	1.90% [₹2.00]	12,82,590
21-Jun-2022	₹100.75	₹105.75	₹100.75	₹105.30	6.10% [₹6.05]	5,59,602
20-Jun-2022	₹103.80	₹103.80	₹98.05	₹99.25	-2.93% [-₹3.00]	7,75,615
17-Jun-2022	₹101.00	₹104.40	₹100.10	₹102.25	0.00% [₹0.00]	6,74,004
16-Jun-2022	₹106.20	₹106.25	₹100.10	₹102.25	-2.48% [-₹2.60]	8,24,084
15-Jun-2022	₹107.00	₹107.10	₹104.25	₹104.85	-1.55% [-₹1.65]	4,36,018
14-Jun-2022	₹109.00	₹112.25	₹105.50	₹106.50	-2.61% [-₹2.85]	9,12,203
13-Jun-2022	₹113.10	₹114.20	₹108.50	₹109.35	-5.53% [-₹6.40]	7,30,107
10-Jun-2022	₹117.30	₹119.25	₹114.95	₹115.75	-2.36% [-₹2.80]	7,97,422
09-Jun-2022	₹118.55	₹124.20	₹117.60	₹118.55	-0.96% [-₹1.15]	18,87,110
08-Jun-2022	₹122.90	₹123.60	₹118.60	₹119.70	-2.64% [-₹3.25]	12,83,088
07-Jun-2022	₹118.50	₹125.80	₹116.10	₹122.95	3.36% [₹4.00]	48,03,431
06-Jun-2022	₹112.70	₹121.30	₹111.75	₹118.95	7.84% [₹8.65]	36,07,404
03-Jun-2022	₹112.45	₹116.00	₹109.30	₹110.30	-0.54% [-₹0.60]	13,61,487
02-Jun-2022	₹110.65	₹113.75	₹109.00	₹110.90	0.54% [₹0.60]	11,78,901
01-Jun-2022	₹104.00	₹113.20	₹103.55	₹110.30	7.30% [₹7.50]	34,17,697
31-May-2022	₹103.60	₹106.10	₹102.50	₹102.80	-0.96% [-₹1.00]	7,03,927
30-May-2022	₹104.10	₹104.50	₹102.65	₹103.80	1.22% [₹1.25]	3,82,745
27-May-2022	₹99.55	₹106.90	₹99.55	₹102.55	2.81% [₹2.80]	14,87,650
26-May-2022	₹100.05	₹100.85	₹95.00	₹99.75	0.50% [₹0.50]	6,73,551
25-May-2022	₹105.00	₹105.00	₹98.85	₹99.25	-4.11% [-₹4.25]	4,50,646
24-May-2022	₹106.00	₹106.35	₹102.80	₹103.50	-1.66% [-₹1.75]	3,14,089
23-May-2022	₹106.15	₹109.00	₹105.00	₹105.25	-0.52% [-₹0.55]	3,75,461
20-May-2022	₹104.10	₹107.70	₹104.10	₹105.80	3.02% [₹3.10]	3,57,981
19-May-2022	₹103.25	₹104.95	₹101.50	₹102.70	-2.84% [-₹3.00]	3,26,371
18-May-2022	₹107.50	₹109.30	₹105.15	₹105.70	-1.12% [-₹1.20]	3,71,152
17-May-2022	₹103.90	₹107.95	₹103.80	₹106.90	3.54% [₹3.65]	5,94,173
16-May-2022	₹103.20	₹105.95	₹102.35	₹103.25	0.49% [₹0.50]	3,25,160
13-May-2022	₹103.55	₹106.65	₹102.20	₹102.75	0.69% [₹0.70]	3,89,473
12-May-2022	₹102.40	₹103.20	₹101.00	₹102.05	-0.68% [-₹0.70]	3,83,601
11-May-2022	₹107.00	₹107.50	₹101.10	₹102.75	-2.93% [-₹3.10]	7,46,787
10-May-2022	₹106.00	₹110.30	₹104.05	₹105.85	-1.21% [-₹1.30]	5,05,324
09-May-2022	₹109.00	₹109.20	₹104.80	₹107.15	-2.94% [-₹3.25]	5,35,101
06-May-2022	₹113.00	₹113.00	₹109.05	₹110.40	-3.45% [-₹3.95]	4,96,475
05-May-2022	₹115.00	₹117.25	₹113.80	₹114.35	-0.22% [-₹0.25]	5,33,414
04-May-2022	₹117.05	₹117.50	₹113.60	₹114.60	-1.04% [-₹1.20]	5,18,321
02-May-2022	₹115.00	₹116.80	₹114.00	₹115.80	0.39% [₹0.45]	4,41,761
29-Apr-2022	₹117.40	₹119.60	₹115.00	₹115.35	-1.24% [-₹1.45]	6,51,810
28-Apr-2022	₹119.10	₹119.25	₹115.25	₹116.80	-1.06% [-₹1.25]	4,43,716
27-Apr-2022	₹117.00	₹122.00	₹115.00	₹118.05	0.34% [₹0.40]	8,61,567
26-Apr-2022	₹118.00	₹119.00	₹115.75	₹117.65	1.03% [₹1.20]	4,95,923
25-Apr-2022	₹118.00	₹119.15	₹116.00	₹116.45	-2.06% [-₹2.45]	5,87,697
22-Apr-2022	₹120.85	₹122.70	₹115.25	₹118.90	-2.02% [-₹2.45]	6,11,437
21-Apr-2022	₹120.00	₹122.65	₹120.00	₹121.35	2.02% [₹2.40]	3,98,154
20-Apr-2022	₹120.35	₹121.50	₹118.60	₹118.95	-0.87% [-₹1.05]	5,69,416
19-Apr-2022	₹121.80	₹124.80	₹118.70	₹120.00	-0.70% [-₹0.85]	7,94,774
18-Apr-2022	₹122.00	₹124.60	₹119.90	₹120.85	-1.87% [-₹2.30]	6,00,934
13-Apr-2022	₹124.00	₹125.30	₹122.50	₹123.15	0.04% [₹0.05]	6,25,294
12-Apr-2022	₹125.00	₹125.60	₹121.90	₹123.10	-2.15% [-₹2.70]	5,92,329
11-Apr-2022	₹125.60	₹127.95	₹125.20	₹125.80	0.08% [₹0.10]	5,77,391
08-Apr-2022	₹127.45	₹129.05	₹124.10	₹125.70	-0.71% [-₹0.90]	10,10,863
07-Apr-2022	₹126.20	₹132.35	₹125.80	₹126.60	1.04% [₹1.30]	19,97,314
06-Apr-2022	₹123.00	₹128.40	₹123.00	₹125.30	0.80% [₹1.00]	11,90,357
05-Apr-2022	₹126.00	₹127.40	₹123.55	₹124.30	-0.56% [-₹0.70]	10,74,098
04-Apr-2022	₹120.35	₹125.95	₹120.20	₹125.00	4.04% [₹4.85]	17,12,577
01-Apr-2022	₹115.20	₹121.30	₹114.85	₹120.15	5.07% [₹5.80]	10,97,875
31-Mar-2022	₹116.30	₹118.75	₹114.10	₹114.35	-1.17% [-₹1.35]	9,05,060
30-Mar-2022	₹115.90	₹117.80	₹115.15	₹115.70	1.22% [₹1.40]	8,71,258
29-Mar-2022	₹115.05	₹119.60	₹113.40	₹114.30	-0.31% [-₹0.35]	16,37,708
28-Mar-2022	₹118.30	₹118.85	₹114.00	₹114.65	-2.96% [-₹3.50]	11,59,843
25-Mar-2022	₹122.40	₹122.75	₹117.65	₹118.15	-2.36% [-₹2.85]	12,10,611
24-Mar-2022	₹121.00	₹124.00	₹120.55	₹121.00	-0.33% [-₹0.40]	9,29,148
23-Mar-2022	₹122.95	₹124.65	₹121.10	₹121.40	-0.74% [-₹0.90]	7,62,965
22-Mar-2022	₹123.70	₹124.80	₹120.90	₹122.30	-1.25% [-₹1.55]	12,46,685
21-Mar-2022	₹125.65	₹128.00	₹122.50	₹123.85	1.39% [₹1.70]	19,58,112
17-Mar-2022	₹114.60	₹126.50	₹111.90	₹122.15	8.05% [₹9.10]	64,50,556
16-Mar-2022	₹114.15	₹114.50	₹112.50	₹113.05	0.94% [₹1.05]	5,00,487
15-Mar-2022	₹114.90	₹118.60	₹111.55	₹112.00	-1.62% [-₹1.85]	10,74,735
14-Mar-2022	₹117.00	₹117.25	₹113.30	₹113.85	-2.02% [-₹2.35]	6,61,093
11-Mar-2022	₹118.00	₹119.85	₹114.25	₹116.20	-1.27% [-₹1.50]	9,98,717
10-Mar-2022	₹116.00	₹122.00	₹114.35	₹117.70	3.88% [₹4.40]	21,31,817
09-Mar-2022	₹106.20	₹116.80	₹106.00	₹113.30	6.89% [₹7.30]	22,14,517
08-Mar-2022	₹103.00	₹108.00	₹102.65	₹106.00	4.07% [₹4.15]	5,80,079
04-Mar-2022	₹104.40	₹107.95	₹104.40	₹105.60	-2.00% [-₹2.15]	5,70,219
03-Mar-2022	₹109.70	₹111.45	₹107.15	₹107.75	-0.83% [-₹0.90]	5,14,781
02-Mar-2022	₹108.00	₹111.30	₹106.55	₹108.65	0.14% [₹0.15]	6,76,985
28-Feb-2022	₹104.00	₹109.00	₹102.60	₹108.50	3.33% [₹3.50]	9,03,915
25-Feb-2022	₹103.10	₹107.00	₹102.00	₹105.00	5.11% [₹5.10]	13,33,978
24-Feb-2022	₹105.50	₹106.90	₹99.05	₹99.90	-10.28% [-₹11.45]	19,36,083
23-Feb-2022	₹111.80	₹114.40	₹106.00	₹111.35	0.32% [₹0.35]	8,19,532
22-Feb-2022	₹111.30	₹112.45	₹109.15	₹111.00	-3.01% [-₹3.45]	9,23,108
21-Feb-2022	₹119.10	₹119.75	₹113.55	₹114.45	-4.82% [-₹5.80]	10,14,168
18-Feb-2022	₹121.00	₹122.20	₹119.65	₹120.25	-0.66% [-₹0.80]	4,52,693
17-Feb-2022	₹123.50	₹124.55	₹120.70	₹121.05	-1.47% [-₹1.80]	5,14,476
16-Feb-2022	₹122.95	₹124.50	₹122.00	₹122.85	1.65% [₹2.00]	7,34,005
15-Feb-2022	₹121.25	₹123.50	₹116.50	₹120.85	0.04% [₹0.05]	14,57,037
14-Feb-2022	₹125.50	₹125.70	₹119.60	₹120.80	-5.37% [-₹6.85]	11,68,459
11-Feb-2022	₹128.75	₹129.80	₹126.85	₹127.65	-0.93% [-₹1.20]	7,02,369
10-Feb-2022	₹130.00	₹130.90	₹128.10	₹128.85	-0.46% [-₹0.60]	7,04,457
09-Feb-2022	₹129.70	₹133.25	₹127.80	₹129.45	0.66% [₹0.85]	11,06,505
08-Feb-2022	₹132.00	₹132.75	₹125.65	₹128.60	-1.91% [-₹2.50]	12,74,730
07-Feb-2022	₹133.35	₹134.80	₹130.50	₹131.10	-1.98% [-₹2.65]	17,88,921
04-Feb-2022	₹136.30	₹136.95	₹132.90	₹133.75	-1.29% [-₹1.75]	8,36,258
03-Feb-2022	₹137.60	₹138.70	₹134.60	₹135.50	-1.20% [-₹1.65]	9,51,295
02-Feb-2022	₹137.70	₹142.30	₹136.60	₹137.15	0.22% [₹0.30]	14,55,842
01-Feb-2022	₹137.90	₹139.50	₹134.15	₹136.85	0.07% [₹0.10]	10,36,726
31-Jan-2022	₹137.80	₹141.30	₹136.30	₹136.75	0.26% [₹0.35]	12,97,057
28-Jan-2022	₹136.00	₹142.15	₹135.30	₹136.40	1.30% [₹1.75]	20,18,848
27-Jan-2022	₹133.00	₹138.25	₹132.00	₹134.65	-0.77% [-₹1.05]	13,74,622
25-Jan-2022	₹132.00	₹138.45	₹128.60	₹135.70	2.34% [₹3.10]	21,93,884
24-Jan-2022	₹144.45	₹145.50	₹130.20	₹132.60	-8.20% [-₹11.85]	31,15,957
21-Jan-2022	₹150.95	₹154.45	₹142.20	₹144.45	-5.22% [-₹7.95]	33,22,024
20-Jan-2022	₹156.50	₹157.30	₹151.65	₹152.40	-3.39% [-₹5.35]	34,07,497
19-Jan-2022	₹153.90	₹165.90	₹152.00	₹157.75	2.34% [₹3.60]	1,36,36,355
18-Jan-2022	₹139.95	₹163.80	₹138.85	₹154.15	12.03% [₹16.55]	2,02,80,728
17-Jan-2022	₹136.45	₹140.90	₹136.45	₹137.60	1.10% [₹1.50]	13,19,085
14-Jan-2022	₹138.50	₹140.00	₹135.50	₹136.10	-1.31% [-₹1.80]	10,63,789
13-Jan-2022	₹139.00	₹139.40	₹135.50	₹137.90	0.18% [₹0.25]	9,33,315
12-Jan-2022	₹137.80	₹141.00	₹136.25	₹137.65	0.99% [₹1.35]	12,14,559
11-Jan-2022	₹134.60	₹139.50	₹132.10	₹136.30	2.10% [₹2.80]	17,60,424
10-Jan-2022	₹129.75	₹135.60	₹129.45	₹133.50	3.41% [₹4.40]	14,32,459
07-Jan-2022	₹130.20	₹131.80	₹128.65	₹129.10	-0.35% [-₹0.45]	4,78,657
06-Jan-2022	₹129.00	₹131.20	₹128.55	₹129.55	-0.42% [-₹0.55]	4,85,438
05-Jan-2022	₹130.95	₹131.95	₹129.15	₹130.10	-0.19% [-₹0.25]	4,58,454
04-Jan-2022	₹133.80	₹134.85	₹129.70	₹130.35	-1.77% [-₹2.35]	4,00,744
03-Jan-2022	₹127.80	₹135.45	₹126.45	₹132.70	3.83% [₹4.90]	10,81,429
31-Dec-2021	₹125.50	₹130.50	₹125.00	₹127.80	2.65% [₹3.30]	6,21,922
30-Dec-2021	₹125.85	₹126.70	₹124.00	₹124.50	-1.07% [-₹1.35]	4,01,721
29-Dec-2021	₹126.80	₹128.20	₹125.55	₹125.85	-0.44% [-₹0.55]	3,65,943
28-Dec-2021	₹125.90	₹127.85	₹125.70	₹126.40	1.00% [₹1.25]	3,66,773
27-Dec-2021	₹124.40	₹126.80	₹123.00	₹125.15	0.97% [₹1.20]	4,16,443
24-Dec-2021	₹129.40	₹129.70	₹122.20	₹123.95	-3.54% [-₹4.55]	6,42,686
23-Dec-2021	₹127.00	₹131.20	₹127.00	₹128.50	2.02% [₹2.55]	5,22,724
22-Dec-2021	₹126.40	₹128.00	₹123.95	₹125.95	0.36% [₹0.45]	4,29,876
21-Dec-2021	₹124.95	₹129.00	₹124.00	₹125.50	1.46% [₹1.80]	4,11,862
20-Dec-2021	₹127.80	₹127.80	₹122.65	₹123.70	-3.36% [-₹4.30]	7,23,925
17-Dec-2021	₹132.00	₹132.45	₹127.25	₹128.00	-3.43% [-₹4.55]	6,32,890
16-Dec-2021	₹134.60	₹134.95	₹131.65	₹132.55	-0.82% [-₹1.10]	2,98,003
15-Dec-2021	₹134.05	₹135.55	₹133.50	₹133.65	-0.37% [-₹0.50]	3,32,890
14-Dec-2021	₹134.85	₹136.05	₹133.50	₹134.15	-1.07% [-₹1.45]	3,28,101
13-Dec-2021	₹138.00	₹139.55	₹135.20	₹135.60	-1.27% [-₹1.75]	5,26,666
10-Dec-2021	₹136.00	₹139.75	₹135.05	₹137.35	1.18% [₹1.60]	6,01,362
09-Dec-2021	₹134.60	₹137.40	₹133.15	₹135.75	1.38% [₹1.85]	7,44,239
08-Dec-2021	₹134.80	₹135.70	₹133.40	₹133.90	0.60% [₹0.80]	4,15,399
07-Dec-2021	₹132.95	₹134.60	₹132.10	₹133.10	1.02% [₹1.35]	3,74,390
06-Dec-2021	₹133.10	₹134.50	₹131.35	₹131.75	-0.64% [-₹0.85]	3,78,297
03-Dec-2021	₹132.60	₹134.75	₹132.30	₹132.60	0.00% [₹0.00]	3,25,483
02-Dec-2021	₹133.00	₹134.15	₹130.65	₹132.60	-0.75% [-₹1.00]	4,34,830
01-Dec-2021	₹132.00	₹134.30	₹131.45	₹133.60	2.10% [₹2.75]	3,15,247