H.G. Infra Engineering Limited [HGINFRA]

Construction

31-Mar-2023

Open : ₹775.00

High : ₹791.75

Low : ₹771.40

Close : ₹782.70
1.47% [₹11.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	775.66	Buy
Simple Moving Average (21)	770.86	Buy
Simple Moving Average (25)	762.38	Buy
Simple Moving Average (50)	730.64	Buy
Simple Moving Average (100)	665.18	Buy
Simple Moving Average (200)	619.79	Buy

Name	Value	Action
Exponential Moving Average (9)	774.56	Buy
Exponential Moving Average (21)	766.24	Buy
Exponential Moving Average (25)	761.88	Buy
Exponential Moving Average (50)	732.44	Buy
Exponential Moving Average (100)	688.85	Buy
Exponential Moving Average (200)	647.65	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	793.89	-	-
R3	812.85	802.30	788.30	813.23	-
R2	802.30	794.53	786.43	802.49	-
R1	792.50	789.72	784.57	792.88	797.40
P	781.95	781.95	781.95	782.14	784.40
S1	772.15	774.18	780.83	772.53	777.05
S2	761.60	769.37	778.97	802.49	-
S3	751.80	761.60	777.10	752.18	-
S4	-	-	771.51	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹775.00	₹791.75	₹771.40	₹782.70	1.47% [₹11.35]	68,832
29-Mar-2023	₹754.95	₹779.30	₹753.95	₹771.35	2.76% [₹20.70]	1,09,244
28-Mar-2023	₹769.95	₹775.10	₹746.10	₹750.65	-2.35% [-₹18.10]	62,130
27-Mar-2023	₹782.40	₹782.40	₹757.50	₹768.75	-1.36% [-₹10.60]	82,826
24-Mar-2023	₹813.00	₹815.65	₹776.00	₹779.35	-3.88% [-₹31.45]	1,38,351
23-Mar-2023	₹779.90	₹824.00	₹776.95	₹810.80	4.79% [₹37.05]	6,19,345
22-Mar-2023	₹787.00	₹787.00	₹767.05	₹773.75	0.62% [₹4.80]	1,54,285
21-Mar-2023	₹775.15	₹787.90	₹763.10	₹768.95	-0.74% [-₹5.70]	1,00,858
20-Mar-2023	₹775.00	₹792.00	₹761.00	₹774.65	0.00% [₹0.00]	1,02,234
17-Mar-2023	₹790.95	₹809.00	₹772.75	₹774.65	-1.84% [-₹14.50]	1,17,463
16-Mar-2023	₹800.00	₹810.05	₹780.55	₹789.15	-1.29% [-₹10.30]	3,93,978
15-Mar-2023	₹801.00	₹806.00	₹793.25	₹799.45	1.75% [₹13.75]	2,34,123
14-Mar-2023	₹776.50	₹793.00	₹770.10	₹785.70	2.87% [₹21.90]	1,95,582
13-Mar-2023	₹802.00	₹802.00	₹757.30	₹763.80	-3.32% [-₹26.20]	1,61,695
10-Mar-2023	₹777.75	₹800.00	₹766.80	₹790.00	0.59% [₹4.60]	2,20,952
09-Mar-2023	₹774.50	₹798.00	₹772.05	₹785.40	2.05% [₹15.75]	1,46,191
08-Mar-2023	₹762.00	₹772.10	₹750.15	₹769.65	0.67% [₹5.10]	1,01,308
06-Mar-2023	₹736.00	₹769.00	₹736.00	₹764.55	3.97% [₹29.20]	1,54,910
03-Mar-2023	₹721.00	₹744.00	₹721.00	₹735.35	2.20% [₹15.85]	1,42,053
02-Mar-2023	₹728.95	₹731.40	₹715.00	₹719.50	-1.42% [-₹10.40]	40,654
01-Mar-2023	₹713.00	₹733.90	₹701.65	₹729.90	1.99% [₹14.25]	1,60,511
28-Feb-2023	₹706.45	₹730.00	₹702.25	₹715.65	1.30% [₹9.20]	3,66,486
27-Feb-2023	₹721.00	₹727.35	₹686.15	₹706.45	-2.78% [-₹20.20]	1,74,092
24-Feb-2023	₹725.00	₹739.90	₹716.05	₹726.65	0.56% [₹4.05]	1,29,007
23-Feb-2023	₹738.95	₹749.55	₹718.85	₹722.60	0.50% [₹3.60]	3,55,663
22-Feb-2023	₹743.00	₹752.50	₹711.15	₹719.00	-3.27% [-₹24.30]	1,12,001
21-Feb-2023	₹751.05	₹753.35	₹740.05	₹743.30	-1.08% [-₹8.15]	69,258
20-Feb-2023	₹769.90	₹769.90	₹738.05	₹751.45	-1.68% [-₹12.85]	1,44,014
17-Feb-2023	₹769.70	₹783.40	₹758.00	₹764.30	0.01% [₹0.05]	2,16,089
16-Feb-2023	₹759.10	₹769.80	₹755.75	₹764.25	0.68% [₹5.15]	1,73,821
15-Feb-2023	₹761.00	₹775.50	₹748.00	₹759.10	0.20% [₹1.55]	2,99,016
14-Feb-2023	₹758.00	₹765.95	₹745.00	₹757.55	0.09% [₹0.70]	2,22,980
13-Feb-2023	₹749.70	₹764.00	₹742.30	₹756.85	3.04% [₹22.30]	4,48,292
10-Feb-2023	₹689.85	₹743.35	₹687.50	₹734.55	6.83% [₹46.95]	8,77,826
09-Feb-2023	₹678.00	₹698.00	₹671.05	₹687.60	4.57% [₹30.05]	3,60,107
08-Feb-2023	₹648.00	₹667.70	₹648.00	₹657.55	0.62% [₹4.05]	64,863
07-Feb-2023	₹661.15	₹675.00	₹635.80	₹653.50	-0.66% [-₹4.35]	1,13,136
06-Feb-2023	₹669.00	₹682.75	₹651.05	₹657.85	-2.60% [-₹17.55]	71,024
03-Feb-2023	₹664.85	₹688.00	₹654.90	₹675.40	2.13% [₹14.10]	88,936
02-Feb-2023	₹680.00	₹684.50	₹648.05	₹661.30	-3.49% [-₹23.90]	2,00,747
01-Feb-2023	₹675.10	₹697.95	₹669.55	₹685.20	2.70% [₹18.00]	2,58,470
31-Jan-2023	₹635.00	₹675.00	₹630.50	₹667.20	6.15% [₹38.65]	1,01,655
30-Jan-2023	₹646.30	₹655.05	₹624.00	₹628.55	-2.70% [-₹17.45]	73,472
27-Jan-2023	₹669.80	₹672.45	₹618.15	₹646.00	-3.44% [-₹23.00]	1,93,024
25-Jan-2023	₹669.10	₹677.55	₹655.00	₹669.00	-0.01% [-₹0.10]	1,14,962
24-Jan-2023	₹678.00	₹684.00	₹662.55	₹669.10	-1.18% [-₹8.00]	75,082
23-Jan-2023	₹693.45	₹693.45	₹668.00	₹677.10	-1.94% [-₹13.40]	93,439
20-Jan-2023	₹698.40	₹721.95	₹686.40	₹690.50	-0.66% [-₹4.60]	2,86,432
19-Jan-2023	₹697.15	₹703.00	₹685.55	₹695.10	-0.86% [-₹6.00]	1,52,653
18-Jan-2023	₹684.00	₹709.00	₹676.35	₹701.10	2.48% [₹16.95]	2,65,566
17-Jan-2023	₹658.10	₹692.90	₹643.25	₹684.15	3.64% [₹24.05]	3,22,116
16-Jan-2023	₹680.30	₹680.30	₹653.25	₹660.10	-0.93% [-₹6.20]	1,46,931
13-Jan-2023	₹675.00	₹675.00	₹661.00	₹666.30	-0.43% [-₹2.90]	91,501
12-Jan-2023	₹679.85	₹684.00	₹665.60	₹669.20	-1.36% [-₹9.25]	1,21,490
11-Jan-2023	₹673.25	₹685.45	₹667.40	₹678.45	0.73% [₹4.95]	1,68,707
10-Jan-2023	₹694.50	₹697.90	₹667.00	₹673.50	-3.01% [-₹20.90]	3,47,340
09-Jan-2023	₹677.40	₹713.95	₹675.50	₹694.40	4.03% [₹26.90]	14,89,893
06-Jan-2023	₹646.30	₹674.90	₹620.50	₹667.50	3.60% [₹23.20]	4,15,810
05-Jan-2023	₹630.50	₹649.00	₹617.70	₹644.30	2.44% [₹15.35]	1,88,483
04-Jan-2023	₹639.20	₹648.60	₹626.00	₹628.95	-1.64% [-₹10.50]	2,19,659
03-Jan-2023	₹645.65	₹659.20	₹633.35	₹639.45	-0.96% [-₹6.20]	3,26,070
02-Jan-2023	₹629.95	₹649.40	₹616.00	₹645.65	4.15% [₹25.75]	9,70,241
30-Dec-2022	₹615.20	₹625.00	₹596.60	₹619.90	7.72% [₹44.40]	12,89,949
29-Dec-2022	₹560.50	₹584.80	₹550.10	₹575.50	3.37% [₹18.75]	1,03,922
28-Dec-2022	₹562.00	₹567.45	₹555.00	₹556.75	-0.59% [-₹3.30]	41,745
27-Dec-2022	₹558.80	₹569.85	₹550.50	₹560.05	0.31% [₹1.75]	55,967
26-Dec-2022	₹537.00	₹561.00	₹535.20	₹558.30	2.96% [₹16.05]	48,221
23-Dec-2022	₹548.25	₹556.45	₹538.00	₹542.25	-2.51% [-₹13.95]	70,672
22-Dec-2022	₹574.95	₹578.45	₹554.00	₹556.20	-1.63% [-₹9.20]	72,737
21-Dec-2022	₹587.55	₹591.40	₹562.00	₹565.40	-3.77% [-₹22.15]	82,275
20-Dec-2022	₹582.15	₹591.85	₹575.00	₹587.55	1.43% [₹8.30]	72,303
19-Dec-2022	₹598.40	₹598.40	₹576.05	₹579.25	-2.47% [-₹14.70]	1,69,405
16-Dec-2022	₹630.00	₹630.00	₹585.10	₹593.95	-6.12% [-₹38.75]	3,29,006
15-Dec-2022	₹628.00	₹635.00	₹620.00	₹632.70	1.74% [₹10.85]	3,31,996
14-Dec-2022	₹587.60	₹627.00	₹584.45	₹621.85	6.36% [₹37.20]	5,06,769
13-Dec-2022	₹593.85	₹593.85	₹577.05	₹584.65	-0.63% [-₹3.70]	67,072
12-Dec-2022	₹580.00	₹595.20	₹577.00	₹588.35	1.13% [₹6.60]	53,523
09-Dec-2022	₹588.70	₹590.95	₹576.35	₹581.75	-0.24% [-₹1.40]	25,618
08-Dec-2022	₹592.25	₹599.90	₹581.95	₹583.15	-0.76% [-₹4.45]	87,510
07-Dec-2022	₹598.90	₹602.85	₹585.20	₹587.60	-1.39% [-₹8.30]	30,853
06-Dec-2022	₹589.90	₹603.00	₹587.65	₹595.90	1.52% [₹8.95]	49,331
05-Dec-2022	₹592.90	₹597.95	₹585.05	₹586.95	-1.05% [-₹6.25]	34,052
02-Dec-2022	₹601.10	₹603.95	₹586.60	₹593.20	-0.84% [-₹5.05]	38,709
01-Dec-2022	₹604.75	₹604.95	₹595.10	₹598.25	0.02% [₹0.10]	47,753
30-Nov-2022	₹587.00	₹602.70	₹584.00	₹598.15	1.85% [₹10.85]	77,599
29-Nov-2022	₹600.00	₹600.00	₹584.05	₹587.30	-1.24% [-₹7.40]	40,402
28-Nov-2022	₹599.00	₹599.00	₹587.00	₹594.70	0.49% [₹2.90]	62,680
25-Nov-2022	₹603.00	₹603.00	₹589.10	₹591.80	-0.16% [-₹0.95]	52,267
24-Nov-2022	₹597.00	₹600.00	₹585.55	₹592.75	3.41% [₹19.55]	2,45,757
23-Nov-2022	₹567.35	₹578.50	₹565.10	₹573.20	1.54% [₹8.70]	27,308
22-Nov-2022	₹576.75	₹581.50	₹557.65	₹564.50	-1.15% [-₹6.55]	40,177
21-Nov-2022	₹580.00	₹585.05	₹567.00	₹571.05	-0.61% [-₹3.50]	34,570
18-Nov-2022	₹573.00	₹576.60	₹557.50	₹574.55	0.78% [₹4.45]	38,439
17-Nov-2022	₹574.00	₹578.45	₹566.05	₹570.10	-0.56% [-₹3.20]	30,582
14-Nov-2022	₹548.00	₹574.90	₹544.05	₹568.95	4.93% [₹26.75]	1,02,627
11-Nov-2022	₹537.40	₹548.95	₹534.75	₹542.20	1.40% [₹7.50]	65,313
10-Nov-2022	₹560.00	₹562.10	₹531.65	₹534.70	-6.14% [-₹35.00]	1,67,463
09-Nov-2022	₹580.60	₹588.65	₹566.00	₹569.70	-2.03% [-₹11.80]	57,414
07-Nov-2022	₹577.30	₹584.45	₹574.00	₹581.50	2.03% [₹11.55]	77,698
04-Nov-2022	₹569.40	₹574.00	₹567.00	₹569.95	0.60% [₹3.40]	30,417
03-Nov-2022	₹569.90	₹575.65	₹565.00	₹566.55	-0.59% [-₹3.35]	27,864
31-Oct-2022	₹567.35	₹573.90	₹558.00	₹567.55	0.04% [₹0.25]	34,071
27-Oct-2022	₹577.80	₹579.95	₹565.30	₹568.25	-1.16% [-₹6.65]	48,906
25-Oct-2022	₹572.20	₹586.50	₹572.20	₹574.90	-0.55% [-₹3.20]	32,204
24-Oct-2022	₹583.40	₹583.40	₹575.00	₹578.10	0.68% [₹3.90]	13,655
20-Oct-2022	₹574.00	₹574.45	₹562.40	₹569.85	-0.52% [-₹3.00]	32,740
19-Oct-2022	₹575.00	₹579.95	₹568.20	₹572.85	0.41% [₹2.35]	1,77,427
18-Oct-2022	₹562.90	₹577.45	₹552.00	₹570.50	3.21% [₹17.75]	64,274
17-Oct-2022	₹564.30	₹570.00	₹551.20	₹552.75	-1.55% [-₹8.70]	55,972
14-Oct-2022	₹568.00	₹569.00	₹560.00	₹561.45	0.34% [₹1.90]	29,471
13-Oct-2022	₹570.00	₹573.15	₹556.05	₹559.55	-1.47% [-₹8.35]	45,091
12-Oct-2022	₹577.95	₹578.00	₹562.15	₹567.90	-0.82% [-₹4.70]	20,252
11-Oct-2022	₹579.50	₹582.05	₹569.55	₹572.60	-0.69% [-₹4.00]	24,002
10-Oct-2022	₹583.40	₹583.40	₹575.00	₹576.60	-1.17% [-₹6.80]	39,796
07-Oct-2022	₹580.75	₹589.90	₹575.20	₹583.40	0.96% [₹5.55]	98,012
06-Oct-2022	₹605.50	₹605.50	₹573.55	₹577.85	-2.90% [-₹17.25]	1,18,281
04-Oct-2022	₹588.00	₹599.00	₹588.00	₹595.10	2.02% [₹11.80]	37,844
03-Oct-2022	₹591.00	₹597.90	₹579.05	₹583.30	-1.46% [-₹8.65]	67,730
30-Sep-2022	₹569.75	₹605.00	₹568.70	₹591.95	2.86% [₹16.45]	40,588
29-Sep-2022	₹584.00	₹584.00	₹569.05	₹575.50	0.90% [₹5.15]	34,650
28-Sep-2022	₹585.00	₹586.25	₹566.60	₹570.35	-2.50% [-₹14.60]	42,215
26-Sep-2022	₹595.00	₹596.30	₹567.70	₹573.05	-4.75% [-₹28.55]	1,19,335
23-Sep-2022	₹617.10	₹617.10	₹596.00	₹601.60	-2.02% [-₹12.40]	53,322
22-Sep-2022	₹617.10	₹628.75	₹610.00	₹614.00	-0.50% [-₹3.10]	2,12,006
21-Sep-2022	₹624.00	₹630.00	₹612.55	₹617.10	-1.41% [-₹8.80]	54,692
20-Sep-2022	₹635.90	₹638.00	₹622.05	₹625.90	-0.59% [-₹3.70]	65,855
19-Sep-2022	₹604.85	₹634.90	₹596.40	₹629.60	4.60% [₹27.70]	2,34,462
16-Sep-2022	₹625.30	₹629.30	₹596.35	₹601.90	-3.76% [-₹23.50]	94,606
15-Sep-2022	₹640.00	₹661.00	₹621.00	₹625.40	0.34% [₹2.15]	2,28,665
14-Sep-2022	₹620.00	₹625.00	₹612.40	₹623.25	-0.61% [-₹3.80]	79,462
13-Sep-2022	₹640.00	₹644.00	₹619.35	₹627.05	-0.36% [-₹2.25]	1,02,056
12-Sep-2022	₹620.30	₹645.15	₹620.30	₹629.30	2.25% [₹13.85]	2,85,766
09-Sep-2022	₹628.45	₹630.90	₹611.00	₹615.45	-1.55% [-₹9.70]	66,994
08-Sep-2022	₹632.70	₹633.00	₹610.00	₹625.15	-0.45% [-₹2.85]	74,792
07-Sep-2022	₹622.40	₹634.00	₹620.75	₹628.00	0.90% [₹5.60]	79,944
06-Sep-2022	₹629.00	₹636.20	₹616.25	₹622.40	-0.24% [-₹1.50]	1,28,953
05-Sep-2022	₹603.00	₹625.85	₹599.30	₹623.90	4.15% [₹24.85]	3,56,512
02-Sep-2022	₹600.90	₹607.45	₹594.50	₹599.05	0.39% [₹2.30]	52,185
01-Sep-2022	₹595.00	₹606.70	₹591.85	₹596.75	-0.83% [-₹5.00]	67,010
30-Aug-2022	₹612.70	₹614.60	₹596.00	₹601.75	0.37% [₹2.20]	1,52,663
29-Aug-2022	₹590.00	₹614.00	₹578.00	₹599.55	-0.18% [-₹1.10]	1,95,758
26-Aug-2022	₹584.95	₹608.00	₹584.95	₹600.65	3.01% [₹17.55]	1,96,890
25-Aug-2022	₹575.00	₹599.00	₹568.20	₹583.10	3.20% [₹18.10]	1,35,612
24-Aug-2022	₹558.00	₹570.00	₹555.45	₹565.00	1.76% [₹9.75]	47,370
23-Aug-2022	₹554.00	₹559.60	₹543.75	₹555.25	0.31% [₹1.70]	66,001
22-Aug-2022	₹562.60	₹564.80	₹548.50	₹553.55	-1.73% [-₹9.75]	56,526
19-Aug-2022	₹578.00	₹579.50	₹561.20	₹563.30	-1.79% [-₹10.25]	58,138
18-Aug-2022	₹593.80	₹594.05	₹571.60	₹573.55	-3.21% [-₹19.00]	1,11,047
17-Aug-2022	₹593.00	₹600.00	₹590.05	₹592.55	-0.03% [-₹0.15]	39,595
16-Aug-2022	₹597.00	₹598.45	₹589.00	₹592.70	1.21% [₹7.10]	49,946
12-Aug-2022	₹599.35	₹599.35	₹578.65	₹585.60	-1.82% [-₹10.85]	47,408
11-Aug-2022	₹600.00	₹612.00	₹595.00	₹596.45	-0.48% [-₹2.85]	63,787
10-Aug-2022	₹594.00	₹604.20	₹591.30	₹599.30	1.69% [₹9.95]	67,350
05-Aug-2022	₹593.75	₹605.00	₹581.00	₹586.05	-0.49% [-₹2.90]	89,678
04-Aug-2022	₹580.55	₹593.50	₹573.60	₹588.95	1.06% [₹6.20]	74,687
03-Aug-2022	₹576.85	₹587.90	₹573.40	₹582.75	1.02% [₹5.90]	54,774
02-Aug-2022	₹607.95	₹611.00	₹570.55	₹576.85	-2.91% [-₹17.30]	1,43,159
01-Aug-2022	₹597.00	₹605.65	₹585.20	₹594.15	-0.06% [-₹0.35]	98,194
29-Jul-2022	₹582.00	₹607.15	₹576.10	₹594.50	3.49% [₹20.05]	1,45,223
28-Jul-2022	₹568.35	₹577.45	₹565.00	₹574.45	0.98% [₹5.60]	47,329
27-Jul-2022	₹561.05	₹573.55	₹561.05	₹568.85	0.65% [₹3.65]	34,206
26-Jul-2022	₹570.95	₹579.90	₹561.40	₹565.20	-1.01% [-₹5.75]	40,037
25-Jul-2022	₹583.30	₹586.00	₹568.20	₹570.95	-1.65% [-₹9.55]	44,595
22-Jul-2022	₹589.80	₹593.00	₹580.00	₹580.50	-0.35% [-₹2.05]	43,256
21-Jul-2022	₹581.05	₹587.95	₹575.55	₹582.55	-0.61% [-₹3.60]	46,461
20-Jul-2022	₹580.40	₹593.00	₹575.05	₹586.15	2.36% [₹13.50]	1,24,590
19-Jul-2022	₹539.70	₹579.00	₹539.65	₹572.65	6.11% [₹32.95]	2,81,891
18-Jul-2022	₹540.00	₹545.00	₹537.30	₹539.70	0.78% [₹4.20]	60,476
15-Jul-2022	₹533.00	₹540.50	₹522.00	₹535.50	1.32% [₹7.00]	56,852
14-Jul-2022	₹521.00	₹532.35	₹515.20	₹528.50	1.88% [₹9.75]	55,503
13-Jul-2022	₹534.70	₹534.75	₹515.35	₹518.75	-1.71% [-₹9.05]	50,384
12-Jul-2022	₹540.00	₹544.45	₹525.00	₹527.80	-2.16% [-₹11.65]	54,457
11-Jul-2022	₹533.00	₹549.55	₹532.55	₹539.45	0.06% [₹0.35]	44,187
08-Jul-2022	₹548.00	₹558.95	₹536.20	₹539.10	-0.41% [-₹2.20]	54,223
07-Jul-2022	₹543.40	₹545.00	₹537.00	₹541.30	0.65% [₹3.50]	55,150
06-Jul-2022	₹527.00	₹552.00	₹527.00	₹537.80	0.65% [₹3.45]	60,854
05-Jul-2022	₹521.10	₹547.30	₹521.10	₹534.35	2.57% [₹13.40]	87,230
04-Jul-2022	₹518.50	₹523.75	₹515.50	₹520.95	1.41% [₹7.25]	35,861
01-Jul-2022	₹523.45	₹523.45	₹511.00	₹513.70	-1.15% [-₹6.00]	66,445
30-Jun-2022	₹522.70	₹528.75	₹518.00	₹519.70	0.13% [₹0.65]	63,383
29-Jun-2022	₹529.00	₹529.00	₹515.75	₹519.05	-0.83% [-₹4.35]	48,716
28-Jun-2022	₹532.70	₹533.95	₹521.00	₹523.40	-1.42% [-₹7.55]	56,155
27-Jun-2022	₹537.10	₹541.95	₹528.05	₹530.95	-0.56% [-₹3.00]	53,018
24-Jun-2022	₹540.90	₹541.95	₹530.00	₹533.95	0.30% [₹1.60]	85,374
22-Jun-2022	₹549.00	₹549.00	₹532.35	₹537.35	-0.60% [-₹3.25]	45,893
21-Jun-2022	₹531.10	₹546.95	₹524.90	₹540.60	1.79% [₹9.50]	74,399
20-Jun-2022	₹552.00	₹563.00	₹530.00	₹531.10	-4.43% [-₹24.60]	1,01,278
17-Jun-2022	₹569.85	₹579.95	₹550.00	₹555.70	-1.90% [-₹10.75]	78,443
16-Jun-2022	₹580.00	₹600.00	₹563.95	₹566.45	-1.20% [-₹6.90]	3,00,089
15-Jun-2022	₹566.60	₹577.35	₹563.55	₹573.35	1.19% [₹6.75]	46,548
14-Jun-2022	₹569.90	₹575.85	₹560.00	₹566.60	0.45% [₹2.55]	51,931
13-Jun-2022	₹572.20	₹583.15	₹558.15	₹564.05	-2.62% [-₹15.15]	80,346
10-Jun-2022	₹585.00	₹585.00	₹575.55	₹579.20	-1.03% [-₹6.00]	40,177
09-Jun-2022	₹589.75	₹592.00	₹574.05	₹585.20	1.22% [₹7.05]	53,469
08-Jun-2022	₹589.95	₹594.85	₹571.00	₹578.15	-0.49% [-₹2.85]	1,12,907
07-Jun-2022	₹565.00	₹595.00	₹563.10	₹581.00	3.17% [₹17.85]	4,39,839
06-Jun-2022	₹575.00	₹575.00	₹560.00	₹563.15	-1.29% [-₹7.35]	29,511
03-Jun-2022	₹580.00	₹587.90	₹566.20	₹570.50	-0.33% [-₹1.90]	55,482
02-Jun-2022	₹569.00	₹576.25	₹563.00	₹572.40	0.60% [₹3.40]	37,123
01-Jun-2022	₹573.90	₹582.00	₹560.00	₹569.00	-0.10% [-₹0.55]	53,126
31-May-2022	₹569.95	₹577.30	₹555.00	₹569.55	1.13% [₹6.35]	68,068
30-May-2022	₹560.00	₹567.40	₹555.05	₹563.20	3.84% [₹20.85]	86,652
27-May-2022	₹545.00	₹548.35	₹535.00	₹542.35	1.31% [₹7.00]	81,347
26-May-2022	₹530.00	₹539.35	₹509.00	₹535.35	2.12% [₹11.10]	80,771
25-May-2022	₹554.00	₹554.95	₹511.50	₹524.25	-4.02% [-₹21.95]	1,13,812
24-May-2022	₹548.00	₹558.95	₹520.70	₹546.20	-7.16% [-₹42.15]	3,74,437
23-May-2022	₹577.70	₹594.85	₹571.20	₹588.35	3.59% [₹20.40]	87,799
20-May-2022	₹549.85	₹582.50	₹549.85	₹567.95	5.21% [₹28.15]	64,985
19-May-2022	₹545.00	₹551.00	₹535.55	₹539.80	-3.92% [-₹22.00]	59,691
18-May-2022	₹571.00	₹578.00	₹559.90	₹561.80	-0.90% [-₹5.10]	50,414
17-May-2022	₹557.95	₹571.00	₹540.00	₹566.90	2.51% [₹13.90]	79,612
16-May-2022	₹525.00	₹562.00	₹516.00	₹553.00	5.08% [₹26.75]	94,117
13-May-2022	₹545.00	₹552.65	₹520.00	₹526.25	-1.98% [-₹10.65]	1,36,107
12-May-2022	₹544.00	₹544.00	₹527.70	₹536.90	-3.10% [-₹17.20]	57,150
11-May-2022	₹542.40	₹572.95	₹508.05	₹554.10	3.64% [₹19.45]	1,60,771
10-May-2022	₹550.00	₹561.10	₹526.60	₹534.65	-2.79% [-₹15.35]	91,063
09-May-2022	₹560.00	₹564.90	₹546.15	₹550.00	-2.65% [-₹15.00]	86,427
06-May-2022	₹574.00	₹574.00	₹557.05	₹565.00	-3.00% [-₹17.50]	84,034
05-May-2022	₹583.50	₹598.05	₹580.00	₹582.50	0.86% [₹4.95]	82,325
04-May-2022	₹613.60	₹623.80	₹564.55	₹577.55	-5.24% [-₹31.95]	1,48,260
02-May-2022	₹620.00	₹628.55	₹603.60	₹609.50	-2.12% [-₹13.20]	1,52,125
29-Apr-2022	₹615.00	₹640.00	₹615.00	₹622.70	1.85% [₹11.30]	2,64,314
28-Apr-2022	₹628.90	₹634.15	₹603.05	₹611.40	-1.81% [-₹11.25]	1,67,574
27-Apr-2022	₹644.00	₹645.00	₹619.00	₹622.65	-3.71% [-₹24.00]	1,33,239
26-Apr-2022	₹617.15	₹652.90	₹616.05	₹646.65	5.77% [₹35.30]	2,54,303
25-Apr-2022	₹639.00	₹643.95	₹603.15	₹611.35	-5.66% [-₹36.65]	1,63,740
22-Apr-2022	₹655.00	₹674.00	₹645.25	₹648.00	-2.45% [-₹16.30]	3,46,492
21-Apr-2022	₹595.75	₹675.00	₹594.90	₹664.30	12.27% [₹72.60]	6,20,815
20-Apr-2022	₹608.50	₹616.10	₹588.00	₹591.70	-0.26% [-₹1.55]	81,557
19-Apr-2022	₹620.00	₹626.90	₹585.05	₹593.25	-3.54% [-₹21.75]	92,654
18-Apr-2022	₹629.00	₹633.75	₹610.50	₹615.00	-2.09% [-₹13.15]	73,276
13-Apr-2022	₹630.00	₹640.00	₹625.00	₹628.15	0.65% [₹4.05]	80,242
12-Apr-2022	₹634.00	₹636.45	₹620.00	₹624.10	-0.61% [-₹3.80]	1,19,517
11-Apr-2022	₹630.00	₹636.50	₹622.50	₹627.90	-0.60% [-₹3.80]	1,00,547
08-Apr-2022	₹626.45	₹639.00	₹622.50	₹631.70	1.85% [₹11.50]	2,77,062
07-Apr-2022	₹595.10	₹633.15	₹595.10	₹620.20	4.22% [₹25.10]	4,13,084
06-Apr-2022	₹598.00	₹604.50	₹584.40	₹595.10	-0.57% [-₹3.40]	1,73,044
05-Apr-2022	₹610.00	₹620.00	₹592.25	₹598.50	-0.62% [-₹3.75]	1,61,503
04-Apr-2022	₹579.00	₹608.00	₹575.60	₹602.25	5.14% [₹29.45]	2,55,919
01-Apr-2022	₹560.70	₹583.00	₹558.50	₹572.80	2.66% [₹14.85]	1,36,973
31-Mar-2022	₹559.10	₹571.65	₹553.75	₹557.95	-0.81% [-₹4.55]	62,304
30-Mar-2022	₹547.00	₹578.85	₹547.00	₹562.50	3.11% [₹16.95]	1,31,745
29-Mar-2022	₹554.40	₹562.95	₹540.00	₹545.55	-1.34% [-₹7.40]	1,08,172
28-Mar-2022	₹568.00	₹571.25	₹546.00	₹552.95	-1.70% [-₹9.55]	1,55,597
25-Mar-2022	₹571.25	₹576.35	₹560.10	₹562.50	-0.92% [-₹5.20]	72,059
24-Mar-2022	₹568.25	₹575.00	₹565.00	₹567.70	-0.70% [-₹4.00]	53,392
23-Mar-2022	₹578.00	₹586.00	₹566.60	₹571.70	-0.31% [-₹1.75]	74,890
22-Mar-2022	₹584.90	₹591.85	₹570.05	₹573.45	-2.29% [-₹13.45]	1,03,859
21-Mar-2022	₹579.70	₹603.95	₹571.10	₹586.90	1.55% [₹8.95]	1,01,552
17-Mar-2022	₹604.00	₹604.00	₹572.10	₹577.95	-1.64% [-₹9.65]	1,93,662
16-Mar-2022	₹557.00	₹597.00	₹541.00	₹587.60	9.87% [₹52.80]	6,55,379
15-Mar-2022	₹536.70	₹549.00	₹527.45	₹534.80	-0.35% [-₹1.90]	98,379
14-Mar-2022	₹555.50	₹555.50	₹534.40	₹536.70	-1.65% [-₹9.00]	1,05,540
11-Mar-2022	₹555.00	₹561.00	₹541.30	₹545.70	-1.87% [-₹10.40]	1,17,492
10-Mar-2022	₹574.00	₹574.20	₹552.10	₹556.10	-0.22% [-₹1.20]	96,887
09-Mar-2022	₹552.85	₹563.00	₹541.25	₹557.30	1.73% [₹9.50]	86,777
08-Mar-2022	₹524.00	₹552.50	₹523.10	₹547.80	3.09% [₹16.40]	72,896
04-Mar-2022	₹569.00	₹578.20	₹556.00	₹561.70	-3.07% [-₹17.80]	61,878
03-Mar-2022	₹579.00	₹586.95	₹576.00	₹579.50	1.03% [₹5.90]	50,350
02-Mar-2022	₹581.10	₹594.55	₹561.60	₹573.60	-2.63% [-₹15.50]	1,08,030
28-Feb-2022	₹580.00	₹594.40	₹571.30	₹589.10	0.42% [₹2.45]	57,677
25-Feb-2022	₹559.45	₹597.00	₹559.45	₹586.65	5.29% [₹29.45]	1,18,080
24-Feb-2022	₹577.00	₹581.95	₹551.50	₹557.20	-6.30% [-₹37.45]	1,53,236
23-Feb-2022	₹597.90	₹605.05	₹590.00	₹594.65	1.19% [₹7.00]	63,607
22-Feb-2022	₹581.25	₹594.45	₹580.50	₹587.65	-1.74% [-₹10.40]	1,11,067
21-Feb-2022	₹618.50	₹619.90	₹596.20	₹598.05	-1.61% [-₹9.80]	85,900
18-Feb-2022	₹595.15	₹619.00	₹595.15	₹607.85	0.44% [₹2.65]	69,499
17-Feb-2022	₹619.70	₹636.90	₹599.35	₹605.20	-1.56% [-₹9.60]	1,39,866
16-Feb-2022	₹641.70	₹647.35	₹610.10	₹614.80	-3.01% [-₹19.05]	1,35,835
15-Feb-2022	₹586.05	₹636.95	₹578.00	₹633.85	8.12% [₹47.60]	2,07,039
14-Feb-2022	₹602.10	₹606.80	₹585.00	₹586.25	-4.54% [-₹27.85]	1,96,964
11-Feb-2022	₹621.00	₹634.90	₹610.10	₹614.10	-3.09% [-₹19.55]	67,279
10-Feb-2022	₹648.85	₹648.85	₹625.00	₹633.65	-1.72% [-₹11.10]	75,260
09-Feb-2022	₹651.00	₹657.15	₹641.00	₹644.75	0.00% [₹0.00]	83,858
08-Feb-2022	₹668.00	₹685.00	₹637.85	₹644.75	-2.38% [-₹15.75]	2,71,562
07-Feb-2022	₹638.00	₹664.40	₹635.05	₹660.50	4.83% [₹30.45]	3,61,782
04-Feb-2022	₹609.90	₹643.80	₹606.00	₹630.05	7.48% [₹43.85]	7,48,224
03-Feb-2022	₹576.70	₹590.95	₹570.00	₹586.20	2.11% [₹12.10]	1,13,301
02-Feb-2022	₹578.65	₹585.90	₹571.00	₹574.10	0.10% [₹0.60]	1,11,740
01-Feb-2022	₹575.00	₹592.00	₹562.10	₹573.50	2.67% [₹14.90]	3,35,683
31-Jan-2022	₹511.00	₹564.50	₹511.00	₹558.60	8.36% [₹43.10]	3,99,230
28-Jan-2022	₹550.00	₹550.00	₹482.00	₹515.50	-10.84% [-₹62.65]	11,21,932
27-Jan-2022	₹609.00	₹610.00	₹575.00	₹578.15	-1.18% [-₹6.90]	86,232
25-Jan-2022	₹583.00	₹592.00	₹558.50	₹585.05	1.54% [₹8.90]	98,760
24-Jan-2022	₹588.00	₹590.00	₹561.35	₹576.15	-2.79% [-₹16.55]	92,097
21-Jan-2022	₹615.00	₹615.00	₹587.70	₹592.70	-2.86% [-₹17.45]	74,621
20-Jan-2022	₹618.00	₹619.50	₹606.20	₹610.15	-1.37% [-₹8.45]	41,829
19-Jan-2022	₹604.45	₹622.50	₹592.25	₹618.60	2.75% [₹16.55]	75,137
18-Jan-2022	₹630.65	₹639.75	₹597.55	₹602.05	-3.79% [-₹23.70]	1,01,871
17-Jan-2022	₹619.00	₹632.10	₹615.50	₹625.75	1.96% [₹12.05]	90,897
14-Jan-2022	₹583.50	₹636.05	₹582.40	₹613.70	5.18% [₹30.20]	2,76,421
13-Jan-2022	₹585.00	₹589.90	₹580.00	₹583.50	-0.87% [-₹5.10]	92,285
12-Jan-2022	₹583.00	₹598.40	₹583.00	₹588.60	-1.79% [-₹10.70]	1,44,201
11-Jan-2022	₹608.50	₹608.90	₹593.05	₹599.30	-1.58% [-₹9.60]	74,313
10-Jan-2022	₹600.20	₹615.00	₹600.20	₹608.90	0.80% [₹4.85]	78,339
07-Jan-2022	₹588.00	₹625.00	₹588.00	₹604.05	2.01% [₹11.90]	1,91,689
06-Jan-2022	₹582.00	₹600.00	₹582.00	₹592.15	-0.58% [-₹3.45]	80,826
05-Jan-2022	₹597.00	₹598.00	₹580.60	₹595.60	-0.31% [-₹1.85]	1,03,291
04-Jan-2022	₹599.00	₹601.90	₹586.60	₹597.45	0.38% [₹2.25]	82,647
03-Jan-2022	₹578.90	₹600.00	₹576.80	₹595.20	4.49% [₹25.55]	2,01,049
31-Dec-2021	₹565.00	₹575.60	₹565.00	₹569.65	0.33% [₹1.85]	60,442
30-Dec-2021	₹582.40	₹582.40	₹566.15	₹567.80	-1.65% [-₹9.50]	1,07,676
29-Dec-2021	₹588.80	₹588.80	₹575.00	₹577.30	-1.51% [-₹8.85]	73,891
28-Dec-2021	₹600.65	₹605.00	₹582.00	₹586.15	-1.59% [-₹9.45]	60,629
27-Dec-2021	₹599.00	₹609.90	₹591.30	₹595.60	0.63% [₹3.70]	89,854
24-Dec-2021	₹595.55	₹599.25	₹590.00	₹591.90	-0.35% [-₹2.05]	57,970
23-Dec-2021	₹577.80	₹603.80	₹574.30	₹593.95	4.49% [₹25.50]	1,85,743
22-Dec-2021	₹576.50	₹585.00	₹560.00	₹568.45	-1.32% [-₹7.60]	86,357
21-Dec-2021	₹595.00	₹595.00	₹567.35	₹576.05	-0.03% [-₹0.20]	51,459
20-Dec-2021	₹590.00	₹594.70	₹555.35	₹576.25	-3.08% [-₹18.30]	1,10,065
17-Dec-2021	₹605.00	₹606.15	₹590.85	₹594.55	-2.28% [-₹13.85]	69,331
16-Dec-2021	₹602.00	₹618.05	₹601.00	₹608.40	1.05% [₹6.30]	1,13,460
15-Dec-2021	₹609.75	₹610.00	₹599.00	₹602.10	-1.25% [-₹7.65]	37,426
14-Dec-2021	₹604.00	₹615.40	₹597.25	₹609.75	0.64% [₹3.90]	63,034
13-Dec-2021	₹628.00	₹628.00	₹602.45	₹605.85	-1.65% [-₹10.15]	57,252
10-Dec-2021	₹623.00	₹623.00	₹610.95	₹616.00	-0.48% [-₹2.95]	38,416
09-Dec-2021	₹625.85	₹625.85	₹611.05	₹618.95	-0.55% [-₹3.45]	38,595
08-Dec-2021	₹623.00	₹628.00	₹610.30	₹622.40	2.61% [₹15.85]	65,289
07-Dec-2021	₹627.80	₹627.80	₹603.35	₹606.55	-0.88% [-₹5.40]	55,414
06-Dec-2021	₹625.95	₹629.95	₹610.00	₹611.95	-2.24% [-₹14.00]	56,840
03-Dec-2021	₹625.00	₹640.00	₹623.05	₹625.95	0.38% [₹2.40]	67,844
02-Dec-2021	₹613.50	₹625.00	₹600.00	₹623.55	2.17% [₹13.25]	63,347
01-Dec-2021	₹605.25	₹614.60	₹586.00	₹610.30	1.26% [₹7.60]	81,877