HFCL Limited [HFCL]

Telecommunication

31-Mar-2023

Open : ₹60.05

High : ₹62.95

Low : ₹60.05

Close : ₹60.95
3.74% [₹2.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	60.39	Buy
Simple Moving Average (21)	63.39	Sell
Simple Moving Average (25)	63.51	Sell
Simple Moving Average (50)	66.19	Sell
Simple Moving Average (100)	71.98	Sell
Simple Moving Average (200)	70.70	Sell

Name	Value	Action
Exponential Moving Average (9)	60.38	Buy
Exponential Moving Average (21)	62.49	Sell
Exponential Moving Average (25)	63.05	Sell
Exponential Moving Average (50)	65.90	Sell
Exponential Moving Average (100)	69.01	Sell
Exponential Moving Average (200)	71.39	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	62.55	-	-
R3	65.48	64.22	61.75	65.30	-
R2	64.22	63.11	61.48	64.13	-
R1	62.58	62.42	61.22	62.40	63.40
P	61.32	61.32	61.32	61.23	61.72
S1	59.68	60.21	60.68	59.50	60.50
S2	58.42	59.52	60.42	64.13	-
S3	56.78	58.42	60.15	56.60	-
S4	-	-	59.35	-	-

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	₹60.05	₹62.95	₹60.05	₹60.95	3.74% [₹2.20]	1,33,73,696
29-Mar-2023	₹56.80	₹59.40	₹56.40	₹58.75	3.98% [₹2.25]	1,01,85,193
28-Mar-2023	₹57.35	₹57.40	₹55.75	₹56.50	-1.57% [-₹0.90]	68,87,297
27-Mar-2023	₹61.00	₹61.10	₹56.30	₹57.40	-5.59% [-₹3.40]	95,85,889
24-Mar-2023	₹62.30	₹62.55	₹60.10	₹60.80	-2.25% [-₹1.40]	45,26,553
23-Mar-2023	₹62.00	₹62.75	₹61.85	₹62.20	0.32% [₹0.20]	47,35,304
22-Mar-2023	₹62.50	₹63.10	₹61.60	₹62.00	-0.64% [-₹0.40]	28,20,367
21-Mar-2023	₹62.85	₹63.65	₹61.90	₹62.40	-0.16% [-₹0.10]	39,33,770
20-Mar-2023	₹62.00	₹63.00	₹61.10	₹62.50	-0.08% [-₹0.05]	36,57,955
17-Mar-2023	₹63.35	₹63.70	₹62.35	₹62.55	-0.71% [-₹0.45]	28,27,461
16-Mar-2023	₹63.20	₹63.90	₹61.70	₹63.00	-0.55% [-₹0.35]	39,59,419
15-Mar-2023	₹64.15	₹64.70	₹63.10	₹63.35	-0.47% [-₹0.30]	34,87,441
14-Mar-2023	₹64.70	₹64.85	₹63.25	₹63.65	-1.62% [-₹1.05]	43,24,108
13-Mar-2023	₹67.40	₹67.65	₹64.15	₹64.70	-3.93% [-₹2.65]	45,39,363
10-Mar-2023	₹68.25	₹68.70	₹67.15	₹67.35	-2.04% [-₹1.40]	32,53,317
09-Mar-2023	₹67.75	₹70.20	₹67.60	₹68.75	1.55% [₹1.05]	1,05,64,407
08-Mar-2023	₹67.00	₹68.15	₹66.70	₹67.70	-0.07% [-₹0.05]	25,66,831
06-Mar-2023	₹67.65	₹68.25	₹67.20	₹67.75	0.44% [₹0.30]	41,47,861
03-Mar-2023	₹65.95	₹68.20	₹65.80	₹67.45	2.82% [₹1.85]	43,81,683
02-Mar-2023	₹65.85	₹66.30	₹65.15	₹65.60	-0.38% [-₹0.25]	22,32,353
01-Mar-2023	₹63.90	₹66.40	₹63.60	₹65.85	3.13% [₹2.00]	32,22,182
28-Feb-2023	₹63.45	₹64.30	₹62.80	₹63.85	0.79% [₹0.50]	30,57,751
27-Feb-2023	₹64.85	₹64.85	₹63.10	₹63.35	-2.39% [-₹1.55]	27,51,182
24-Feb-2023	₹64.60	₹66.00	₹63.75	₹64.90	0.85% [₹0.55]	37,38,529
23-Feb-2023	₹64.80	₹65.45	₹64.15	₹64.35	-0.39% [-₹0.25]	34,97,387
22-Feb-2023	₹66.30	₹66.70	₹63.55	₹64.60	-3.15% [-₹2.10]	40,11,250
21-Feb-2023	₹67.25	₹67.75	₹66.45	₹66.70	-0.82% [-₹0.55]	35,90,096
20-Feb-2023	₹68.00	₹68.25	₹67.00	₹67.25	-0.81% [-₹0.55]	30,14,273
17-Feb-2023	₹68.50	₹69.00	₹67.40	₹67.80	-1.09% [-₹0.75]	33,44,573
16-Feb-2023	₹68.90	₹69.90	₹68.10	₹68.55	-0.36% [-₹0.25]	40,75,310
15-Feb-2023	₹67.90	₹69.50	₹67.70	₹68.80	1.25% [₹0.85]	38,26,674
14-Feb-2023	₹68.65	₹69.00	₹67.55	₹67.95	-1.02% [-₹0.70]	24,47,497
13-Feb-2023	₹69.80	₹70.60	₹68.10	₹68.65	-1.08% [-₹0.75]	31,34,586
10-Feb-2023	₹68.50	₹70.20	₹68.10	₹69.40	0.95% [₹0.65]	50,71,381
09-Feb-2023	₹67.90	₹69.60	₹67.60	₹68.75	1.25% [₹0.85]	50,80,161
08-Feb-2023	₹68.00	₹69.15	₹67.35	₹67.90	-0.07% [-₹0.05]	38,54,973
07-Feb-2023	₹69.20	₹69.20	₹67.50	₹67.95	-1.31% [-₹0.90]	33,93,366
06-Feb-2023	₹67.55	₹69.80	₹67.05	₹68.85	1.85% [₹1.25]	50,57,426
03-Feb-2023	₹69.40	₹69.65	₹66.65	₹67.60	-2.10% [-₹1.45]	53,77,060
02-Feb-2023	₹68.30	₹71.00	₹67.15	₹69.05	1.10% [₹0.75]	83,12,507
01-Feb-2023	₹70.00	₹71.50	₹66.75	₹68.30	-1.44% [-₹1.00]	63,10,033
31-Jan-2023	₹68.00	₹69.80	₹67.80	₹69.30	2.36% [₹1.60]	46,83,005
30-Jan-2023	₹68.30	₹70.50	₹67.10	₹67.70	-0.37% [-₹0.25]	60,16,462
27-Jan-2023	₹70.90	₹71.00	₹67.20	₹67.95	-3.62% [-₹2.55]	52,24,068
25-Jan-2023	₹71.35	₹71.80	₹70.15	₹70.50	-0.77% [-₹0.55]	29,53,755
24-Jan-2023	₹72.30	₹72.45	₹70.50	₹71.05	-0.91% [-₹0.65]	40,53,384
23-Jan-2023	₹72.15	₹72.50	₹71.45	₹71.70	0.07% [₹0.05]	26,73,078
20-Jan-2023	₹72.05	₹72.75	₹71.30	₹71.65	-0.07% [-₹0.05]	30,40,594
19-Jan-2023	₹71.60	₹72.40	₹71.50	₹71.70	-0.55% [-₹0.40]	28,51,712
18-Jan-2023	₹71.55	₹72.85	₹71.30	₹72.10	1.05% [₹0.75]	34,19,247
17-Jan-2023	₹72.85	₹73.00	₹70.80	₹71.35	-1.99% [-₹1.45]	36,99,294
16-Jan-2023	₹73.90	₹74.25	₹72.60	₹72.80	-1.15% [-₹0.85]	29,90,512
13-Jan-2023	₹72.75	₹73.95	₹72.25	₹73.65	1.73% [₹1.25]	49,60,291
12-Jan-2023	₹73.50	₹73.55	₹72.10	₹72.40	-1.03% [-₹0.75]	35,54,357
11-Jan-2023	₹72.65	₹73.70	₹72.20	₹73.15	1.11% [₹0.80]	44,05,672
10-Jan-2023	₹72.75	₹73.70	₹71.90	₹72.35	0.07% [₹0.05]	65,66,480
09-Jan-2023	₹73.50	₹73.95	₹72.00	₹72.30	-0.62% [-₹0.45]	48,68,817
06-Jan-2023	₹74.45	₹74.75	₹71.90	₹72.75	-2.22% [-₹1.65]	61,11,673
05-Jan-2023	₹74.85	₹75.00	₹73.40	₹74.40	-0.07% [-₹0.05]	57,05,596
04-Jan-2023	₹76.90	₹76.95	₹73.70	₹74.45	-2.87% [-₹2.20]	68,02,146
03-Jan-2023	₹76.30	₹77.65	₹76.20	₹76.65	1.39% [₹1.05]	92,92,954
02-Jan-2023	₹73.90	₹76.65	₹73.35	₹75.60	2.58% [₹1.90]	67,81,121
30-Dec-2022	₹73.95	₹75.00	₹73.15	₹73.70	0.20% [₹0.15]	50,62,948
29-Dec-2022	₹73.30	₹74.05	₹72.50	₹73.55	-0.47% [-₹0.35]	38,16,095
28-Dec-2022	₹73.45	₹74.90	₹72.60	₹73.90	0.68% [₹0.50]	58,96,243
27-Dec-2022	₹72.10	₹73.80	₹71.45	₹73.40	2.87% [₹2.05]	73,68,348
26-Dec-2022	₹65.90	₹71.80	₹65.65	₹71.35	7.45% [₹4.95]	1,29,45,730
23-Dec-2022	₹71.35	₹71.35	₹65.80	₹66.40	-7.78% [-₹5.60]	1,01,98,737
22-Dec-2022	₹76.20	₹76.60	₹71.50	₹72.00	-4.89% [-₹3.70]	1,03,60,451
21-Dec-2022	₹80.00	₹80.75	₹74.75	₹75.70	-4.84% [-₹3.85]	1,18,92,786
20-Dec-2022	₹79.00	₹80.40	₹78.60	₹79.55	0.63% [₹0.50]	68,99,659
19-Dec-2022	₹79.30	₹80.20	₹77.75	₹79.05	-0.19% [-₹0.15]	72,98,007
16-Dec-2022	₹80.60	₹82.10	₹78.55	₹79.20	-2.52% [-₹2.05]	1,27,21,187
15-Dec-2022	₹82.75	₹83.85	₹80.50	₹81.25	-2.05% [-₹1.70]	96,49,483
14-Dec-2022	₹84.45	₹84.80	₹82.60	₹82.95	-1.31% [-₹1.10]	94,46,356
13-Dec-2022	₹86.00	₹86.45	₹83.60	₹84.05	-1.75% [-₹1.50]	1,05,36,406
12-Dec-2022	₹85.20	₹87.85	₹85.10	₹85.55	0.71% [₹0.60]	1,91,98,357
09-Dec-2022	₹83.75	₹88.80	₹83.60	₹84.95	2.10% [₹1.75]	4,71,28,910
08-Dec-2022	₹83.90	₹85.20	₹82.80	₹83.20	-0.60% [-₹0.50]	1,52,44,999
07-Dec-2022	₹84.00	₹87.40	₹82.80	₹83.70	0.12% [₹0.10]	5,42,27,720
06-Dec-2022	₹83.40	₹85.25	₹82.50	₹83.60	0.18% [₹0.15]	1,82,99,086
05-Dec-2022	₹81.90	₹84.45	₹80.45	₹83.45	2.52% [₹2.05]	2,03,99,306
02-Dec-2022	₹79.20	₹82.00	₹78.70	₹81.40	3.04% [₹2.40]	1,27,83,273
01-Dec-2022	₹79.90	₹80.80	₹78.70	₹79.00	-0.63% [-₹0.50]	64,66,905
30-Nov-2022	₹79.40	₹79.95	₹78.35	₹79.50	0.38% [₹0.30]	75,15,609
29-Nov-2022	₹80.70	₹80.80	₹78.60	₹79.20	-1.49% [-₹1.20]	59,89,912
28-Nov-2022	₹81.50	₹82.35	₹80.10	₹80.40	0.19% [₹0.15]	1,23,05,268
25-Nov-2022	₹79.50	₹81.15	₹79.25	₹80.25	0.94% [₹0.75]	89,65,433
24-Nov-2022	₹79.50	₹80.40	₹78.55	₹79.50	0.38% [₹0.30]	58,73,820
23-Nov-2022	₹77.70	₹80.20	₹77.45	₹79.20	2.59% [₹2.00]	75,15,737
22-Nov-2022	₹77.30	₹78.60	₹76.55	₹77.20	0.39% [₹0.30]	52,96,359
21-Nov-2022	₹78.20	₹78.20	₹76.50	₹76.90	-1.79% [-₹1.40]	47,14,139
18-Nov-2022	₹80.00	₹80.45	₹77.70	₹78.30	-1.69% [-₹1.35]	64,59,846
17-Nov-2022	₹80.30	₹81.50	₹79.20	₹79.65	-1.06% [-₹0.85]	76,78,519
14-Nov-2022	₹82.90	₹84.30	₹81.65	₹82.95	0.12% [₹0.10]	1,42,00,642
11-Nov-2022	₹79.15	₹84.90	₹78.55	₹82.85	5.68% [₹4.45]	1,78,73,922
10-Nov-2022	₹79.65	₹80.50	₹78.15	₹78.40	-2.18% [-₹1.75]	54,03,501
09-Nov-2022	₹80.10	₹81.65	₹79.35	₹80.15	0.19% [₹0.15]	77,73,088
07-Nov-2022	₹81.75	₹81.85	₹79.60	₹80.00	-1.54% [-₹1.25]	59,36,327
04-Nov-2022	₹81.20	₹82.25	₹80.40	₹81.25	0.25% [₹0.20]	72,61,452
03-Nov-2022	₹82.00	₹82.90	₹80.70	₹81.05	-1.88% [-₹1.55]	72,88,522
31-Oct-2022	₹77.90	₹83.40	₹77.75	₹82.70	7.40% [₹5.70]	4,25,34,639
27-Oct-2022	₹78.80	₹80.20	₹77.70	₹78.15	-0.26% [-₹0.20]	61,91,909
25-Oct-2022	₹80.30	₹80.35	₹78.10	₹78.35	-2.00% [-₹1.60]	51,76,936
24-Oct-2022	₹79.00	₹81.20	₹79.00	₹79.95	2.76% [₹2.15]	1,14,90,355
20-Oct-2022	₹74.50	₹77.50	₹74.40	₹76.40	2.14% [₹1.60]	73,63,828
19-Oct-2022	₹76.00	₹78.10	₹74.50	₹74.80	-1.06% [-₹0.80]	88,27,535
18-Oct-2022	₹75.45	₹76.55	₹75.20	₹75.60	0.80% [₹0.60]	53,63,223
17-Oct-2022	₹75.75	₹76.20	₹74.20	₹75.00	-1.12% [-₹0.85]	46,58,638
14-Oct-2022	₹77.55	₹78.40	₹75.25	₹75.85	-0.85% [-₹0.65]	77,08,904
13-Oct-2022	₹77.50	₹78.05	₹75.35	₹76.50	-1.35% [-₹1.05]	73,25,714
12-Oct-2022	₹77.80	₹78.80	₹76.60	₹77.55	0.32% [₹0.25]	98,71,709
11-Oct-2022	₹80.05	₹82.35	₹76.50	₹77.30	-3.25% [-₹2.60]	1,96,29,414
10-Oct-2022	₹78.15	₹80.65	₹77.75	₹79.90	0.63% [₹0.50]	1,71,73,119
07-Oct-2022	₹77.35	₹80.25	₹76.70	₹79.40	2.65% [₹2.05]	1,76,09,909
06-Oct-2022	₹75.25	₹78.35	₹75.00	₹77.35	3.83% [₹2.85]	1,61,01,027
04-Oct-2022	₹75.50	₹75.90	₹74.10	₹74.50	0.88% [₹0.65]	51,73,649
03-Oct-2022	₹75.00	₹76.70	₹73.15	₹73.85	1.37% [₹1.00]	1,29,42,210
30-Sep-2022	₹72.40	₹73.90	₹71.75	₹72.85	0.62% [₹0.45]	65,84,243
29-Sep-2022	₹71.00	₹73.40	₹71.00	₹72.40	3.28% [₹2.30]	74,49,800
28-Sep-2022	₹70.25	₹72.60	₹69.50	₹70.10	-1.13% [-₹0.80]	74,51,400
26-Sep-2022	₹72.45	₹72.95	₹68.65	₹69.20	-5.21% [-₹3.80]	73,79,275
23-Sep-2022	₹75.50	₹75.65	₹72.45	₹73.00	-3.05% [-₹2.30]	64,32,148
22-Sep-2022	₹74.95	₹76.25	₹74.45	₹75.30	-0.07% [-₹0.05]	55,35,993
21-Sep-2022	₹74.50	₹77.40	₹73.65	₹75.35	1.34% [₹1.00]	1,05,95,222
20-Sep-2022	₹74.95	₹76.20	₹74.20	₹74.35	-0.07% [-₹0.05]	46,91,172
19-Sep-2022	₹76.15	₹76.60	₹74.00	₹74.40	-1.78% [-₹1.35]	61,43,693
16-Sep-2022	₹79.20	₹79.60	₹75.30	₹75.75	-4.36% [-₹3.45]	1,12,95,010
15-Sep-2022	₹80.50	₹81.40	₹78.85	₹79.20	0.25% [₹0.20]	1,05,96,717
14-Sep-2022	₹75.50	₹80.65	₹75.15	₹79.00	2.86% [₹2.20]	1,33,99,006
13-Sep-2022	₹78.40	₹78.85	₹76.55	₹76.80	-1.41% [-₹1.10]	74,09,068
12-Sep-2022	₹79.50	₹80.35	₹77.60	₹77.90	-1.45% [-₹1.15]	84,62,143
09-Sep-2022	₹80.60	₹81.15	₹78.50	₹79.05	-1.37% [-₹1.10]	1,00,02,540
08-Sep-2022	₹81.00	₹82.50	₹79.80	₹80.15	0.88% [₹0.70]	1,80,93,496
07-Sep-2022	₹76.95	₹80.40	₹76.65	₹79.45	2.52% [₹1.95]	1,70,12,233
06-Sep-2022	₹79.10	₹79.60	₹76.70	₹77.50	-1.52% [-₹1.20]	82,98,125
05-Sep-2022	₹77.10	₹81.20	₹76.85	₹78.70	3.01% [₹2.30]	2,13,39,429
02-Sep-2022	₹74.25	₹79.70	₹73.60	₹76.40	3.17% [₹2.35]	3,13,31,172
01-Sep-2022	₹73.50	₹75.05	₹73.30	₹74.05	-0.34% [-₹0.25]	58,14,444
30-Aug-2022	₹75.25	₹77.00	₹74.05	₹74.30	-0.20% [-₹0.15]	99,06,146
29-Aug-2022	₹69.30	₹76.40	₹69.05	₹74.45	3.91% [₹2.80]	2,54,74,457
26-Aug-2022	₹72.50	₹73.65	₹71.05	₹71.65	-0.42% [-₹0.30]	69,38,271
25-Aug-2022	₹73.80	₹74.60	₹71.65	₹71.95	-1.91% [-₹1.40]	59,42,565
24-Aug-2022	₹71.65	₹74.45	₹71.60	₹73.35	1.95% [₹1.40]	62,59,899
23-Aug-2022	₹70.05	₹72.65	₹70.05	₹71.95	1.05% [₹0.75]	54,10,984
22-Aug-2022	₹73.15	₹73.15	₹71.00	₹71.20	-2.20% [-₹1.60]	57,73,943
19-Aug-2022	₹75.80	₹76.65	₹72.25	₹72.80	-3.89% [-₹2.95]	94,93,845
18-Aug-2022	₹76.00	₹77.40	₹75.30	₹75.75	-0.33% [-₹0.25]	94,32,137
17-Aug-2022	₹74.35	₹77.80	₹73.85	₹76.00	2.36% [₹1.75]	1,42,04,376
16-Aug-2022	₹75.35	₹75.80	₹73.75	₹74.25	-0.93% [-₹0.70]	48,96,911
12-Aug-2022	₹75.25	₹76.15	₹74.55	₹74.95	-0.79% [-₹0.60]	68,08,606
11-Aug-2022	₹75.85	₹76.70	₹73.80	₹75.55	0.27% [₹0.20]	1,23,60,369
10-Aug-2022	₹75.40	₹78.20	₹74.30	₹75.35	1.14% [₹0.85]	3,22,93,928
05-Aug-2022	₹66.20	₹69.80	₹65.75	₹68.05	3.34% [₹2.20]	1,14,29,048
04-Aug-2022	₹67.00	₹67.40	₹64.50	₹65.85	-1.35% [-₹0.90]	52,66,031
03-Aug-2022	₹67.95	₹68.45	₹66.40	₹66.75	-1.62% [-₹1.10]	51,56,622
02-Aug-2022	₹66.40	₹69.15	₹66.15	₹67.85	1.80% [₹1.20]	86,03,516
01-Aug-2022	₹66.90	₹67.50	₹66.00	₹66.65	0.15% [₹0.10]	54,41,809
29-Jul-2022	₹66.90	₹68.00	₹65.80	₹66.55	0.45% [₹0.30]	58,47,688
28-Jul-2022	₹64.25	₹68.20	₹64.25	₹66.25	3.27% [₹2.10]	1,04,15,963
27-Jul-2022	₹64.85	₹65.70	₹63.70	₹64.15	-0.93% [-₹0.60]	53,07,641
26-Jul-2022	₹63.00	₹67.60	₹62.65	₹64.75	2.45% [₹1.55]	1,30,18,606
25-Jul-2022	₹64.70	₹64.70	₹62.40	₹63.20	-7.60% [-₹5.20]	1,11,78,314
22-Jul-2022	₹69.90	₹70.20	₹67.70	₹68.40	-1.58% [-₹1.10]	54,89,189
21-Jul-2022	₹68.50	₹69.90	₹68.20	₹69.50	1.46% [₹1.00]	68,48,045
20-Jul-2022	₹71.40	₹71.80	₹68.05	₹68.50	-3.04% [-₹2.15]	1,07,63,310
19-Jul-2022	₹67.85	₹71.30	₹67.60	₹70.65	3.52% [₹2.40]	1,69,62,999
18-Jul-2022	₹68.00	₹69.35	₹67.40	₹68.25	1.71% [₹1.15]	97,81,458
15-Jul-2022	₹63.80	₹68.15	₹63.15	₹67.10	5.34% [₹3.40]	1,38,66,386
14-Jul-2022	₹65.60	₹66.15	₹63.00	₹63.70	-2.90% [-₹1.90]	52,81,220
13-Jul-2022	₹66.40	₹67.85	₹64.60	₹65.60	-0.38% [-₹0.25]	1,04,81,272
12-Jul-2022	₹64.00	₹68.00	₹63.90	₹65.85	5.28% [₹3.30]	3,05,87,623
11-Jul-2022	₹57.40	₹64.40	₹57.25	₹62.55	8.03% [₹4.65]	1,03,78,458
08-Jul-2022	₹58.80	₹58.90	₹57.40	₹57.90	-0.17% [-₹0.10]	39,89,738
07-Jul-2022	₹55.70	₹58.40	₹55.60	₹58.00	5.07% [₹2.80]	61,98,423
06-Jul-2022	₹55.00	₹55.70	₹54.35	₹55.20	0.64% [₹0.35]	26,14,158
05-Jul-2022	₹55.45	₹56.30	₹54.55	₹54.85	-0.27% [-₹0.15]	27,87,315
04-Jul-2022	₹55.20	₹55.60	₹54.60	₹55.00	-0.36% [-₹0.20]	21,98,796
01-Jul-2022	₹55.15	₹55.70	₹54.25	₹55.20	0.09% [₹0.05]	22,75,417
30-Jun-2022	₹56.25	₹57.35	₹54.80	₹55.15	-2.13% [-₹1.20]	38,08,892
29-Jun-2022	₹55.80	₹57.95	₹55.20	₹56.35	-0.27% [-₹0.15]	42,70,957
28-Jun-2022	₹56.40	₹56.90	₹55.80	₹56.50	-0.09% [-₹0.05]	25,04,307
27-Jun-2022	₹57.25	₹57.60	₹56.25	₹56.55	0.62% [₹0.35]	34,61,641
24-Jun-2022	₹55.20	₹56.40	₹55.00	₹56.20	3.21% [₹1.75]	36,78,223
22-Jun-2022	₹54.95	₹55.40	₹53.00	₹53.20	-3.62% [-₹2.00]	43,16,306
21-Jun-2022	₹54.10	₹55.50	₹53.55	₹55.20	4.15% [₹2.20]	44,73,853
20-Jun-2022	₹58.95	₹59.20	₹51.55	₹53.00	-9.56% [-₹5.60]	73,60,163
17-Jun-2022	₹58.70	₹59.80	₹57.75	₹58.60	0.00% [₹0.00]	47,47,808
16-Jun-2022	₹62.45	₹62.90	₹58.10	₹58.60	-4.33% [-₹2.65]	75,93,736
15-Jun-2022	₹60.55	₹62.45	₹60.05	₹61.25	2.17% [₹1.30]	60,36,154
14-Jun-2022	₹59.90	₹61.60	₹59.55	₹59.95	0.00% [₹0.00]	43,72,637
13-Jun-2022	₹62.80	₹62.80	₹59.60	₹59.95	-6.18% [-₹3.95]	58,29,999
10-Jun-2022	₹63.45	₹66.30	₹63.10	₹63.90	0.16% [₹0.10]	80,95,438
09-Jun-2022	₹63.20	₹64.45	₹63.10	₹63.80	0.08% [₹0.05]	29,74,277
08-Jun-2022	₹64.95	₹65.20	₹63.35	₹63.75	-0.86% [-₹0.55]	34,25,614
07-Jun-2022	₹63.55	₹64.85	₹63.05	₹64.30	0.78% [₹0.50]	27,80,424
06-Jun-2022	₹64.20	₹64.30	₹62.85	₹63.80	-1.09% [-₹0.70]	30,89,453
03-Jun-2022	₹67.40	₹67.45	₹64.20	₹64.50	-3.44% [-₹2.30]	51,13,937
02-Jun-2022	₹65.30	₹67.30	₹64.70	₹66.80	2.14% [₹1.40]	75,83,721
01-Jun-2022	₹64.00	₹66.00	₹63.65	₹65.40	3.89% [₹2.45]	68,70,235
31-May-2022	₹62.90	₹64.70	₹62.25	₹62.95	0.00% [₹0.00]	59,16,748
30-May-2022	₹63.05	₹63.65	₹62.60	₹62.95	1.45% [₹0.90]	32,70,914
27-May-2022	₹62.30	₹63.00	₹61.45	₹62.05	1.14% [₹0.70]	40,25,670
26-May-2022	₹61.60	₹62.60	₹57.60	₹61.35	-0.08% [-₹0.05]	68,37,785
25-May-2022	₹64.90	₹64.90	₹60.85	₹61.40	-4.66% [-₹3.00]	50,96,716
24-May-2022	₹66.60	₹66.70	₹63.90	₹64.40	-2.28% [-₹1.50]	39,38,165
23-May-2022	₹65.90	₹67.45	₹65.05	₹65.90	0.08% [₹0.05]	45,25,515
20-May-2022	₹65.65	₹66.40	₹64.55	₹65.85	2.89% [₹1.85]	43,49,558
19-May-2022	₹65.00	₹65.30	₹63.60	₹64.00	-4.62% [-₹3.10]	57,61,323
18-May-2022	₹68.50	₹68.80	₹66.70	₹67.10	-1.25% [-₹0.85]	56,01,345
17-May-2022	₹65.65	₹68.80	₹64.90	₹67.95	5.10% [₹3.30]	56,88,889
16-May-2022	₹64.00	₹65.35	₹63.55	₹64.65	1.81% [₹1.15]	43,97,503
13-May-2022	₹63.30	₹64.90	₹62.60	₹63.50	2.75% [₹1.70]	60,93,786
12-May-2022	₹62.75	₹63.50	₹61.20	₹61.80	-3.44% [-₹2.20]	65,46,733
11-May-2022	₹66.80	₹67.05	₹61.50	₹64.00	-2.44% [-₹1.60]	81,16,499
10-May-2022	₹70.25	₹71.15	₹65.00	₹65.60	-5.68% [-₹3.95]	76,83,872
09-May-2022	₹69.00	₹70.10	₹67.20	₹69.55	2.43% [₹1.65]	91,78,445
06-May-2022	₹65.95	₹69.50	₹64.20	₹67.90	2.41% [₹1.60]	90,23,084
05-May-2022	₹66.45	₹67.70	₹65.55	₹66.30	0.99% [₹0.65]	59,56,819
04-May-2022	₹68.20	₹69.70	₹64.70	₹65.65	-3.10% [-₹2.10]	95,08,973
02-May-2022	₹70.70	₹70.95	₹67.05	₹67.75	-8.69% [-₹6.45]	1,21,96,340
29-Apr-2022	₹76.10	₹77.30	₹73.75	₹74.20	-1.92% [-₹1.45]	74,21,906
28-Apr-2022	₹78.50	₹79.40	₹75.25	₹75.65	-2.89% [-₹2.25]	78,97,363
27-Apr-2022	₹76.40	₹78.90	₹75.50	₹77.90	0.97% [₹0.75]	91,29,112
26-Apr-2022	₹76.05	₹77.50	₹76.00	₹77.15	2.66% [₹2.00]	50,84,058
25-Apr-2022	₹75.55	₹76.70	₹74.55	₹75.15	-2.72% [-₹2.10]	49,17,668
22-Apr-2022	₹77.00	₹78.95	₹76.60	₹77.25	-0.06% [-₹0.05]	68,76,040
21-Apr-2022	₹78.50	₹79.60	₹77.00	₹77.30	-0.51% [-₹0.40]	51,46,698
20-Apr-2022	₹77.00	₹79.00	₹76.90	₹77.70	1.37% [₹1.05]	92,00,541
19-Apr-2022	₹79.25	₹79.80	₹75.00	₹76.65	-2.48% [-₹1.95]	68,51,894
18-Apr-2022	₹79.95	₹79.95	₹78.25	₹78.60	-2.54% [-₹2.05]	1,00,06,291
13-Apr-2022	₹79.65	₹81.40	₹79.30	₹80.65	2.02% [₹1.60]	1,24,88,634
12-Apr-2022	₹81.50	₹82.00	₹78.25	₹79.05	-2.95% [-₹2.40]	1,18,29,428
11-Apr-2022	₹81.00	₹82.90	₹80.70	₹81.45	0.56% [₹0.45]	97,49,343
08-Apr-2022	₹80.55	₹82.30	₹80.55	₹81.00	1.38% [₹1.10]	97,86,163
07-Apr-2022	₹84.00	₹86.30	₹79.35	₹79.90	-4.43% [-₹3.70]	2,22,02,203
06-Apr-2022	₹82.50	₹84.35	₹81.85	₹83.60	1.58% [₹1.30]	1,09,40,036
05-Apr-2022	₹82.50	₹84.85	₹81.65	₹82.30	0.37% [₹0.30]	1,81,45,370
04-Apr-2022	₹81.65	₹82.65	₹80.30	₹82.00	1.23% [₹1.00]	1,44,79,491
01-Apr-2022	₹79.00	₹81.95	₹78.60	₹81.00	2.92% [₹2.30]	1,93,41,069
31-Mar-2022	₹74.00	₹79.65	₹73.80	₹78.70	7.15% [₹5.25]	3,47,54,018
30-Mar-2022	₹72.00	₹74.85	₹71.30	₹73.45	3.16% [₹2.25]	1,36,92,989
29-Mar-2022	₹70.65	₹72.40	₹70.30	₹71.20	1.57% [₹1.10]	1,06,27,576
28-Mar-2022	₹72.00	₹72.00	₹70.00	₹70.10	-2.09% [-₹1.50]	64,42,134
25-Mar-2022	₹73.15	₹73.75	₹71.00	₹71.60	-1.31% [-₹0.95]	64,26,940
24-Mar-2022	₹73.30	₹74.15	₹72.25	₹72.55	-1.56% [-₹1.15]	65,10,558
23-Mar-2022	₹73.55	₹75.20	₹73.20	₹73.70	0.96% [₹0.70]	81,92,858
22-Mar-2022	₹74.00	₹74.15	₹72.25	₹73.00	-1.22% [-₹0.90]	65,16,547
21-Mar-2022	₹75.55	₹76.20	₹73.60	₹73.90	-1.47% [-₹1.10]	70,31,932
17-Mar-2022	₹73.70	₹76.00	₹73.40	₹75.00	2.88% [₹2.10]	1,19,63,425
16-Mar-2022	₹73.40	₹73.60	₹72.60	₹72.90	0.69% [₹0.50]	47,13,073
15-Mar-2022	₹74.50	₹74.90	₹72.00	₹72.40	-2.10% [-₹1.55]	66,63,322
14-Mar-2022	₹73.45	₹74.90	₹72.45	₹73.95	1.44% [₹1.05]	75,47,136
11-Mar-2022	₹73.00	₹73.95	₹72.50	₹72.90	-0.82% [-₹0.60]	55,32,757
10-Mar-2022	₹75.85	₹76.50	₹72.90	₹73.50	-0.54% [-₹0.40]	1,05,85,243
09-Mar-2022	₹72.45	₹74.40	₹71.55	₹73.90	3.43% [₹2.45]	96,02,607
08-Mar-2022	₹68.95	₹73.10	₹68.85	₹71.45	4.61% [₹3.15]	1,09,57,777
04-Mar-2022	₹70.40	₹71.20	₹69.35	₹69.95	-1.76% [-₹1.25]	75,89,656
03-Mar-2022	₹72.00	₹73.10	₹70.85	₹71.20	0.35% [₹0.25]	69,97,355
02-Mar-2022	₹71.50	₹73.40	₹70.45	₹70.95	-2.47% [-₹1.80]	1,19,65,418
28-Feb-2022	₹68.75	₹74.25	₹67.10	₹72.75	4.08% [₹2.85]	1,68,68,265
25-Feb-2022	₹67.20	₹70.40	₹67.20	₹69.90	9.48% [₹6.05]	1,72,56,268
24-Feb-2022	₹67.95	₹69.30	₹63.00	₹63.85	-11.50% [-₹8.30]	1,89,06,002
23-Feb-2022	₹71.30	₹74.20	₹71.30	₹72.15	2.85% [₹2.00]	1,07,36,975
22-Feb-2022	₹69.85	₹71.10	₹68.60	₹70.15	-1.54% [-₹1.10]	1,28,88,573
21-Feb-2022	₹75.20	₹75.50	₹70.80	₹71.25	-6.06% [-₹4.60]	1,70,55,143
18-Feb-2022	₹75.50	₹77.80	₹75.05	₹75.85	-1.11% [-₹0.85]	64,48,886
17-Feb-2022	₹78.95	₹79.50	₹76.35	₹76.70	-2.04% [-₹1.60]	74,71,062
16-Feb-2022	₹80.20	₹81.10	₹77.50	₹78.30	-1.32% [-₹1.05]	1,08,26,073
15-Feb-2022	₹76.60	₹80.00	₹74.00	₹79.35	3.19% [₹2.45]	1,88,72,946
14-Feb-2022	₹78.30	₹79.40	₹76.10	₹76.90	-5.18% [-₹4.20]	1,07,77,354
11-Feb-2022	₹81.80	₹84.15	₹80.70	₹81.10	-2.29% [-₹1.90]	1,03,58,348
10-Feb-2022	₹81.40	₹84.90	₹79.65	₹83.00	2.60% [₹2.10]	1,56,64,502
09-Feb-2022	₹80.60	₹81.85	₹80.30	₹80.90	1.12% [₹0.90]	61,16,291
08-Feb-2022	₹81.55	₹81.85	₹78.35	₹80.00	-1.11% [-₹0.90]	1,03,70,855
07-Feb-2022	₹82.55	₹82.85	₹80.50	₹80.90	-1.64% [-₹1.35]	77,65,584
04-Feb-2022	₹83.20	₹83.85	₹81.50	₹82.25	-0.30% [-₹0.25]	67,13,713
03-Feb-2022	₹84.20	₹84.20	₹82.20	₹82.50	-1.61% [-₹1.35]	72,57,937
02-Feb-2022	₹84.25	₹85.75	₹83.20	₹83.85	0.96% [₹0.80]	1,11,13,001
01-Feb-2022	₹79.95	₹85.45	₹79.80	₹83.05	4.66% [₹3.70]	2,92,11,240
31-Jan-2022	₹82.70	₹83.30	₹78.75	₹79.35	-2.28% [-₹1.85]	1,24,67,363
28-Jan-2022	₹82.65	₹83.80	₹80.80	₹81.20	-0.92% [-₹0.75]	91,88,373
27-Jan-2022	₹81.00	₹84.40	₹79.95	₹81.95	0.18% [₹0.15]	1,65,32,148
25-Jan-2022	₹77.80	₹82.70	₹75.60	₹81.80	3.61% [₹2.85]	1,64,58,470
24-Jan-2022	₹83.95	₹84.80	₹77.50	₹78.95	-6.40% [-₹5.40]	2,02,58,470
21-Jan-2022	₹86.10	₹87.40	₹83.30	₹84.35	-3.98% [-₹3.50]	1,64,20,328
20-Jan-2022	₹88.95	₹90.90	₹87.15	₹87.85	-0.40% [-₹0.35]	1,88,99,213
19-Jan-2022	₹89.90	₹91.00	₹87.35	₹88.20	-1.34% [-₹1.20]	2,03,45,484
18-Jan-2022	₹90.50	₹93.15	₹88.10	₹89.40	-7.21% [-₹6.95]	5,77,77,590
17-Jan-2022	₹92.60	₹101.35	₹92.50	₹96.35	4.90% [₹4.50]	9,73,03,221
14-Jan-2022	₹84.95	₹93.45	₹84.55	₹91.85	7.62% [₹6.50]	7,36,60,895
13-Jan-2022	₹85.50	₹86.80	₹84.05	₹85.35	0.29% [₹0.25]	1,16,35,065
12-Jan-2022	₹85.10	₹86.55	₹83.05	₹85.10	0.71% [₹0.60]	1,66,92,570
11-Jan-2022	₹87.30	₹87.35	₹84.05	₹84.50	-2.76% [-₹2.40]	1,18,66,708
10-Jan-2022	₹87.00	₹88.20	₹86.50	₹86.90	0.81% [₹0.70]	1,24,06,178
07-Jan-2022	₹87.60	₹89.20	₹85.65	₹86.20	-0.63% [-₹0.55]	2,18,54,085
06-Jan-2022	₹84.90	₹88.50	₹83.50	₹86.75	1.40% [₹1.20]	3,54,07,197
05-Jan-2022	₹79.00	₹89.45	₹78.50	₹85.55	8.09% [₹6.40]	6,42,96,043
04-Jan-2022	₹81.30	₹81.55	₹78.40	₹79.15	-2.04% [-₹1.65]	94,71,150
03-Jan-2022	₹79.40	₹82.00	₹78.85	₹80.80	2.54% [₹2.00]	1,15,38,209
31-Dec-2021	₹79.30	₹80.40	₹78.55	₹78.80	-0.13% [-₹0.10]	73,19,291
30-Dec-2021	₹80.40	₹80.85	₹78.60	₹78.90	-1.80% [-₹1.45]	82,12,329
29-Dec-2021	₹81.00	₹81.65	₹79.60	₹80.35	-0.31% [-₹0.25]	1,04,86,373
28-Dec-2021	₹80.85	₹83.00	₹80.15	₹80.60	1.00% [₹0.80]	1,56,53,610
27-Dec-2021	₹76.80	₹81.50	₹75.10	₹79.80	3.64% [₹2.80]	2,12,97,440
24-Dec-2021	₹78.90	₹79.35	₹76.65	₹77.00	-1.53% [-₹1.20]	97,16,743
23-Dec-2021	₹77.70	₹79.70	₹76.80	₹78.20	2.16% [₹1.65]	1,25,19,731
22-Dec-2021	₹76.45	₹77.25	₹75.40	₹76.55	1.53% [₹1.15]	83,66,841
21-Dec-2021	₹74.55	₹77.35	₹74.50	₹75.40	1.96% [₹1.45]	1,41,99,444
20-Dec-2021	₹79.10	₹79.10	₹72.90	₹73.95	-7.74% [-₹6.20]	2,09,85,610
17-Dec-2021	₹79.35	₹82.90	₹76.40	₹80.15	0.75% [₹0.60]	2,61,39,739
16-Dec-2021	₹82.50	₹82.90	₹78.60	₹79.55	-2.81% [-₹2.30]	1,62,95,972
15-Dec-2021	₹80.80	₹84.35	₹80.70	₹81.85	1.74% [₹1.40]	2,77,62,935
14-Dec-2021	₹86.90	₹86.90	₹79.80	₹80.45	-7.95% [-₹6.95]	4,64,04,854
13-Dec-2021	₹88.80	₹91.80	₹86.30	₹87.40	0.69% [₹0.60]	3,41,87,042
10-Dec-2021	₹92.45	₹93.70	₹85.70	₹86.80	-6.06% [-₹5.60]	4,19,28,347
09-Dec-2021	₹87.75	₹93.70	₹86.20	₹92.40	6.21% [₹5.40]	6,82,40,661
08-Dec-2021	₹78.50	₹89.20	₹78.50	₹87.00	11.75% [₹9.15]	6,83,51,504
07-Dec-2021	₹81.00	₹84.20	₹76.85	₹77.85	-0.57% [-₹0.45]	3,64,51,021
06-Dec-2021	₹71.60	₹78.30	₹70.20	₹78.30	9.97% [₹7.10]	2,31,69,675
03-Dec-2021	₹72.50	₹73.30	₹70.90	₹71.20	-1.11% [-₹0.80]	44,02,447
02-Dec-2021	₹71.65	₹73.15	₹70.75	₹72.00	1.55% [₹1.10]	47,36,744
01-Dec-2021	₹72.50	₹73.80	₹70.45	₹70.90	-1.25% [-₹0.90]	39,38,271