Hindalco Industries Limited [HINDALCO]

Metals & Mining

31-Mar-2023

Open : ₹404.05

High : ₹410.30

Low : ₹401.10

Close : ₹405.35
1.58% [₹6.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	393.50	Buy
Simple Moving Average (21)	400.56	Buy
Simple Moving Average (25)	402.98	Buy
Simple Moving Average (50)	429.88	Sell
Simple Moving Average (100)	443.55	Sell
Simple Moving Average (200)	418.36	Sell

Name	Value	Action
Exponential Moving Average (9)	396.91	Buy
Exponential Moving Average (21)	402.75	Buy
Exponential Moving Average (25)	405.57	Sell
Exponential Moving Average (50)	419.87	Sell
Exponential Moving Average (100)	429.40	Sell
Exponential Moving Average (200)	441.52	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	410.41	-	-
R3	419.27	414.78	407.88	419.15	-
R2	414.78	411.27	407.04	414.73	-
R1	410.07	409.10	406.19	409.95	412.43
P	405.58	405.58	405.58	405.53	406.76
S1	400.87	402.07	404.51	400.75	403.23
S2	396.38	399.90	403.66	414.73	-
S3	391.67	396.38	402.82	391.55	-
S4	-	-	400.29	-	-

Chart Patterns

Bullish Spinning Top. :
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 Metal

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹404.05	₹410.30	₹401.10	₹405.35	1.58% [₹6.30]	74,68,634
29-Mar-2023	₹394.90	₹400.90	₹389.90	₹399.05	1.57% [₹6.15]	69,59,623
28-Mar-2023	₹393.00	₹399.80	₹391.75	₹392.90	0.76% [₹2.95]	64,24,209
27-Mar-2023	₹390.00	₹396.60	₹389.40	₹389.95	0.40% [₹1.55]	70,66,058
24-Mar-2023	₹400.80	₹401.00	₹386.15	₹388.40	-2.61% [-₹10.40]	88,33,099
23-Mar-2023	₹387.00	₹400.65	₹386.00	₹398.80	1.54% [₹6.05]	1,04,53,779
22-Mar-2023	₹390.10	₹396.75	₹388.25	₹392.75	1.08% [₹4.20]	65,11,605
21-Mar-2023	₹387.70	₹390.60	₹384.95	₹388.55	0.73% [₹2.80]	60,80,002
20-Mar-2023	₹393.75	₹394.05	₹381.00	₹385.75	-2.76% [-₹10.95]	63,31,283
17-Mar-2023	₹389.25	₹398.05	₹386.55	₹396.70	3.05% [₹11.75]	98,61,244
16-Mar-2023	₹400.60	₹400.85	₹383.10	₹384.95	-5.22% [-₹21.20]	1,67,39,755
15-Mar-2023	₹407.95	₹412.75	₹405.00	₹406.15	0.86% [₹3.45]	56,81,268
14-Mar-2023	₹404.30	₹407.95	₹399.45	₹402.70	0.11% [₹0.45]	58,41,181
13-Mar-2023	₹409.00	₹414.95	₹398.50	₹402.25	-0.84% [-₹3.40]	59,62,595
10-Mar-2023	₹403.00	₹409.50	₹395.40	₹405.65	-0.78% [-₹3.20]	52,39,128
09-Mar-2023	₹411.00	₹418.50	₹408.00	₹408.85	0.27% [₹1.10]	69,82,179
08-Mar-2023	₹409.95	₹409.95	₹396.10	₹407.75	-1.63% [-₹6.75]	70,44,653
06-Mar-2023	₹419.00	₹422.20	₹413.90	₹414.50	-0.58% [-₹2.40]	50,71,598
03-Mar-2023	₹413.20	₹419.35	₹412.20	₹416.90	1.48% [₹6.10]	51,02,333
02-Mar-2023	₹415.00	₹416.80	₹408.00	₹410.80	-0.54% [-₹2.25]	48,04,013
01-Mar-2023	₹402.00	₹414.90	₹401.65	₹413.05	3.47% [₹13.85]	79,35,816
28-Feb-2023	₹413.50	₹413.90	₹398.00	₹399.20	-3.06% [-₹12.60]	1,21,74,759
27-Feb-2023	₹415.00	₹415.00	₹401.50	₹411.80	-0.83% [-₹3.45]	83,01,373
24-Feb-2023	₹438.00	₹438.00	₹414.25	₹415.25	-4.86% [-₹21.20]	1,08,14,032
23-Feb-2023	₹430.40	₹438.50	₹430.10	₹436.45	1.57% [₹6.75]	50,37,774
22-Feb-2023	₹430.50	₹434.50	₹426.75	₹429.70	-0.42% [-₹1.80]	52,76,939
21-Feb-2023	₹437.75	₹438.30	₹430.00	₹431.50	-0.63% [-₹2.75]	37,61,409
20-Feb-2023	₹429.90	₹435.55	₹429.00	₹434.25	1.11% [₹4.75]	37,49,802
17-Feb-2023	₹434.75	₹438.00	₹426.60	₹429.50	-1.20% [-₹5.20]	40,14,137
16-Feb-2023	₹436.90	₹438.00	₹433.00	₹434.70	0.17% [₹0.75]	42,82,249
15-Feb-2023	₹435.50	₹437.25	₹430.60	₹433.95	-0.20% [-₹0.85]	36,23,450
14-Feb-2023	₹429.50	₹435.25	₹425.35	₹434.80	1.66% [₹7.10]	39,51,666
13-Feb-2023	₹434.50	₹439.80	₹426.55	₹427.70	-1.26% [-₹5.45]	64,37,475
10-Feb-2023	₹444.55	₹444.95	₹431.00	₹433.15	-2.56% [-₹11.40]	66,48,361
09-Feb-2023	₹437.00	₹447.70	₹431.75	₹444.55	1.84% [₹8.05]	1,14,31,814
08-Feb-2023	₹432.00	₹439.80	₹432.00	₹436.50	1.62% [₹6.95]	61,21,515
07-Feb-2023	₹440.00	₹441.90	₹425.50	₹429.55	-3.98% [-₹17.80]	1,66,52,967
06-Feb-2023	₹457.00	₹457.00	₹446.00	₹447.35	-2.68% [-₹12.30]	43,98,369
03-Feb-2023	₹467.75	₹468.95	₹450.20	₹459.65	-1.24% [-₹5.75]	57,07,642
02-Feb-2023	₹467.00	₹471.00	₹460.80	₹465.40	-0.52% [-₹2.45]	33,56,544
01-Feb-2023	₹473.00	₹480.60	₹454.60	₹467.85	-0.12% [-₹0.55]	60,75,062
31-Jan-2023	₹474.95	₹476.35	₹465.50	₹468.40	-0.84% [-₹3.95]	56,79,604
30-Jan-2023	₹479.00	₹483.35	₹463.95	₹472.35	-1.39% [-₹6.65]	58,04,476
27-Jan-2023	₹493.50	₹494.80	₹467.95	₹479.00	-2.07% [-₹10.10]	45,91,590
25-Jan-2023	₹484.10	₹495.80	₹484.10	₹489.10	0.92% [₹4.45]	73,41,066
24-Jan-2023	₹496.70	₹497.90	₹483.55	₹484.65	-1.93% [-₹9.55]	32,93,586
23-Jan-2023	₹494.00	₹500.35	₹491.20	₹494.20	0.87% [₹4.25]	55,59,031
20-Jan-2023	₹498.00	₹501.55	₹488.25	₹489.95	-1.79% [-₹8.95]	56,64,588
19-Jan-2023	₹493.15	₹503.00	₹491.00	₹498.90	-0.81% [-₹4.05]	79,45,795
18-Jan-2023	₹488.50	₹504.00	₹488.50	₹502.95	3.08% [₹15.05]	1,20,45,667
17-Jan-2023	₹481.75	₹489.30	₹476.95	₹487.90	1.00% [₹4.85]	78,19,426
16-Jan-2023	₹490.95	₹492.70	₹481.25	₹483.05	-1.12% [-₹5.45]	32,94,109
13-Jan-2023	₹487.65	₹490.00	₹482.65	₹488.50	0.59% [₹2.85]	74,45,162
12-Jan-2023	₹495.00	₹495.60	₹482.20	₹485.65	-1.08% [-₹5.30]	72,78,634
11-Jan-2023	₹481.90	₹493.45	₹481.00	₹490.95	2.81% [₹13.40]	1,13,83,752
10-Jan-2023	₹478.00	₹480.50	₹473.30	₹477.55	1.44% [₹6.80]	70,92,319
09-Jan-2023	₹471.00	₹474.00	₹466.20	₹470.75	1.75% [₹8.10]	60,47,398
06-Jan-2023	₹467.00	₹474.00	₹461.10	₹462.65	-0.65% [-₹3.05]	60,04,013
05-Jan-2023	₹463.25	₹467.45	₹458.65	₹465.70	0.91% [₹4.20]	70,87,634
04-Jan-2023	₹477.00	₹477.45	₹460.00	₹461.50	-3.83% [-₹18.40]	98,99,885
03-Jan-2023	₹486.50	₹488.45	₹478.50	₹479.90	-1.47% [-₹7.15]	59,06,501
02-Jan-2023	₹475.95	₹491.00	₹475.15	₹487.05	2.89% [₹13.70]	1,12,55,811
30-Dec-2022	₹473.95	₹482.30	₹471.80	₹473.35	0.73% [₹3.45]	80,24,424
29-Dec-2022	₹459.30	₹472.20	₹455.25	₹469.90	0.85% [₹3.95]	84,27,104
28-Dec-2022	₹467.65	₹473.70	₹463.95	₹465.95	-1.07% [-₹5.05]	75,19,133
27-Dec-2022	₹447.95	₹472.40	₹446.75	₹471.00	6.33% [₹28.05]	1,38,98,138
26-Dec-2022	₹431.00	₹445.40	₹429.10	₹442.95	3.12% [₹13.40]	39,39,359
23-Dec-2022	₹452.90	₹452.90	₹427.60	₹429.55	-5.70% [-₹25.95]	77,66,201
22-Dec-2022	₹459.45	₹463.00	₹447.20	₹455.50	-0.36% [-₹1.65]	44,35,416
21-Dec-2022	₹459.30	₹463.90	₹451.90	₹457.15	0.02% [₹0.10]	55,57,133
20-Dec-2022	₹458.00	₹459.25	₹444.25	₹457.05	-0.67% [-₹3.10]	75,80,480
19-Dec-2022	₹459.00	₹463.00	₹455.05	₹460.15	0.74% [₹3.40]	36,90,005
16-Dec-2022	₹458.00	₹462.75	₹452.55	₹456.75	-0.92% [-₹4.25]	64,60,140
15-Dec-2022	₹467.00	₹470.65	₹459.00	₹461.00	-1.77% [-₹8.30]	39,86,930
14-Dec-2022	₹461.65	₹470.95	₹461.05	₹469.30	2.44% [₹11.20]	66,39,699
13-Dec-2022	₹464.30	₹466.00	₹457.30	₹458.10	-0.83% [-₹3.85]	43,59,377
12-Dec-2022	₹459.00	₹466.95	₹454.45	₹461.95	-0.19% [-₹0.90]	48,09,486
09-Dec-2022	₹474.00	₹476.00	₹461.90	₹462.85	-1.87% [-₹8.80]	54,05,738
08-Dec-2022	₹465.05	₹472.95	₹461.30	₹471.65	1.58% [₹7.35]	49,02,003
07-Dec-2022	₹470.00	₹472.10	₹463.10	₹464.30	-1.21% [-₹5.70]	55,10,513
06-Dec-2022	₹477.50	₹477.50	₹467.20	₹470.00	-2.33% [-₹11.20]	74,09,338
05-Dec-2022	₹466.15	₹483.85	₹466.15	₹481.20	4.36% [₹20.10]	1,45,99,958
02-Dec-2022	₹463.30	₹470.40	₹458.00	₹461.10	-0.50% [-₹2.30]	66,21,056
01-Dec-2022	₹455.00	₹466.50	₹454.05	₹463.40	2.82% [₹12.70]	1,32,43,436
30-Nov-2022	₹438.75	₹451.95	₹438.15	₹450.70	3.38% [₹14.75]	1,39,21,394
29-Nov-2022	₹433.00	₹440.90	₹432.25	₹435.95	1.11% [₹4.80]	65,18,828
28-Nov-2022	₹435.00	₹436.50	₹429.00	₹431.15	-2.16% [-₹9.50]	56,13,201
25-Nov-2022	₹438.00	₹441.80	₹434.35	₹440.65	0.52% [₹2.30]	48,00,030
24-Nov-2022	₹435.55	₹439.60	₹432.65	₹438.35	1.15% [₹5.00]	47,33,568
23-Nov-2022	₹434.50	₹439.30	₹431.55	₹433.35	0.63% [₹2.70]	60,31,033
22-Nov-2022	₹432.75	₹436.35	₹429.00	₹430.65	0.02% [₹0.10]	61,08,017
21-Nov-2022	₹439.80	₹444.45	₹428.40	₹430.55	-1.84% [-₹8.05]	63,72,470
18-Nov-2022	₹440.50	₹443.90	₹434.45	₹438.60	-0.42% [-₹1.85]	61,28,677
17-Nov-2022	₹443.45	₹444.40	₹436.50	₹440.45	-1.55% [-₹6.95]	65,33,823
14-Nov-2022	₹435.00	₹458.65	₹434.05	₹455.55	5.98% [₹25.70]	3,01,35,088
11-Nov-2022	₹420.35	₹431.80	₹420.30	₹429.85	3.55% [₹14.75]	1,40,60,782
10-Nov-2022	₹415.30	₹420.40	₹412.75	₹415.10	-0.48% [-₹2.00]	55,74,432
09-Nov-2022	₹430.10	₹433.00	₹415.60	₹417.10	-4.66% [-₹20.40]	1,38,98,567
07-Nov-2022	₹432.00	₹438.90	₹426.30	₹437.50	1.61% [₹6.95]	98,87,999
04-Nov-2022	₹412.45	₹432.00	₹412.00	₹430.55	4.92% [₹20.20]	1,33,17,485
03-Nov-2022	₹415.00	₹415.90	₹408.95	₹410.35	-2.60% [-₹10.95]	73,04,472
31-Oct-2022	₹405.00	₹408.75	₹403.00	₹405.65	0.17% [₹0.70]	42,57,977
27-Oct-2022	₹408.00	₹413.40	₹405.35	₹412.40	3.51% [₹14.00]	97,52,346
25-Oct-2022	₹394.40	₹402.80	₹391.50	₹398.40	0.72% [₹2.85]	61,56,624
24-Oct-2022	₹395.00	₹398.85	₹394.35	₹395.55	0.46% [₹1.80]	7,93,366
20-Oct-2022	₹383.00	₹396.70	₹380.10	₹395.20	1.26% [₹4.90]	82,22,063
19-Oct-2022	₹394.00	₹398.10	₹389.50	₹390.30	-0.80% [-₹3.15]	62,08,852
18-Oct-2022	₹391.50	₹398.40	₹391.35	₹393.45	1.33% [₹5.15]	70,81,590
17-Oct-2022	₹395.05	₹395.90	₹386.30	₹388.30	-2.23% [-₹8.85]	89,66,396
14-Oct-2022	₹411.25	₹411.25	₹396.40	₹397.15	-1.10% [-₹4.40]	61,15,990
13-Oct-2022	₹411.00	₹416.50	₹400.00	₹401.55	0.34% [₹1.35]	1,65,65,725
12-Oct-2022	₹398.05	₹401.40	₹391.75	₹400.20	1.05% [₹4.15]	65,84,436
11-Oct-2022	₹403.00	₹412.45	₹393.90	₹396.05	-2.81% [-₹11.45]	70,54,654
10-Oct-2022	₹403.50	₹409.15	₹400.00	₹407.50	-0.88% [-₹3.60]	65,19,737
07-Oct-2022	₹409.95	₹411.95	₹405.80	₹411.10	-0.38% [-₹1.55]	52,41,693
06-Oct-2022	₹402.00	₹413.95	₹399.40	₹412.65	4.72% [₹18.60]	1,17,58,976
04-Oct-2022	₹396.00	₹400.90	₹390.30	₹394.05	3.44% [₹13.10]	90,17,446
03-Oct-2022	₹389.00	₹389.45	₹379.10	₹380.95	-2.46% [-₹9.60]	85,04,297
30-Sep-2022	₹376.00	₹395.35	₹375.15	₹390.55	5.21% [₹19.35]	1,77,06,821
29-Sep-2022	₹366.75	₹376.90	₹366.00	₹371.20	2.90% [₹10.45]	1,40,20,084
28-Sep-2022	₹368.00	₹372.10	₹358.80	₹360.75	-3.44% [-₹12.85]	1,07,51,444
26-Sep-2022	₹390.00	₹390.00	₹369.60	₹373.40	-5.79% [-₹22.95]	1,30,92,570
23-Sep-2022	₹410.70	₹412.70	₹394.45	₹396.35	-3.82% [-₹15.75]	92,28,856
22-Sep-2022	₹409.00	₹415.00	₹403.50	₹412.10	0.18% [₹0.75]	87,04,463
21-Sep-2022	₹417.90	₹423.90	₹410.80	₹411.35	-2.40% [-₹10.10]	68,59,320
20-Sep-2022	₹416.00	₹427.50	₹415.80	₹421.45	2.26% [₹9.30]	87,58,050
19-Sep-2022	₹414.60	₹416.25	₹405.65	₹412.15	-0.08% [-₹0.35]	60,80,201
16-Sep-2022	₹424.00	₹424.30	₹405.80	₹412.50	-2.80% [-₹11.90]	1,48,26,674
15-Sep-2022	₹439.50	₹439.50	₹423.75	₹424.40	-3.98% [-₹17.60]	1,30,39,806
14-Sep-2022	₹426.00	₹447.90	₹424.10	₹442.00	1.23% [₹5.35]	1,23,87,075
13-Sep-2022	₹432.25	₹439.30	₹432.25	₹436.65	1.28% [₹5.50]	76,28,228
12-Sep-2022	₹432.00	₹432.90	₹428.65	₹431.15	1.21% [₹5.15]	55,30,132
09-Sep-2022	₹426.00	₹430.65	₹423.25	₹426.00	1.30% [₹5.45]	80,00,436
08-Sep-2022	₹435.50	₹436.95	₹419.15	₹420.55	-2.84% [-₹12.30]	1,20,76,714
07-Sep-2022	₹424.25	₹433.55	₹422.70	₹432.85	0.44% [₹1.90]	70,43,379
06-Sep-2022	₹430.45	₹432.90	₹427.10	₹430.95	0.38% [₹1.65]	61,80,669
05-Sep-2022	₹415.00	₹430.20	₹415.00	₹429.30	3.47% [₹14.40]	1,47,07,728
02-Sep-2022	₹424.10	₹425.20	₹413.25	₹414.90	-1.67% [-₹7.05]	1,01,02,220
01-Sep-2022	₹424.00	₹431.60	₹420.80	₹421.95	-3.88% [-₹17.05]	1,40,93,149
30-Aug-2022	₹434.00	₹441.60	₹433.35	₹439.00	2.05% [₹8.80]	88,24,878
29-Aug-2022	₹418.05	₹433.00	₹418.05	₹430.20	-2.24% [-₹9.85]	77,16,457
26-Aug-2022	₹436.20	₹445.45	₹436.00	₹440.05	1.69% [₹7.30]	1,10,51,127
25-Aug-2022	₹430.95	₹436.75	₹429.70	₹432.75	0.91% [₹3.90]	68,18,164
24-Aug-2022	₹430.00	₹432.15	₹425.20	₹428.85	0.22% [₹0.95]	65,38,727
23-Aug-2022	₹415.05	₹431.80	₹413.85	₹427.90	2.25% [₹9.40]	86,05,014
22-Aug-2022	₹422.00	₹425.40	₹416.35	₹418.50	-2.07% [-₹8.85]	74,07,485
19-Aug-2022	₹442.00	₹442.00	₹425.10	₹427.35	-2.44% [-₹10.70]	81,16,871
18-Aug-2022	₹437.00	₹441.00	₹433.65	₹438.05	-0.21% [-₹0.90]	67,55,688
17-Aug-2022	₹430.95	₹442.40	₹426.60	₹438.95	2.34% [₹10.05]	1,22,97,570
16-Aug-2022	₹434.00	₹434.75	₹422.35	₹428.90	-1.68% [-₹7.35]	1,11,54,059
12-Aug-2022	₹435.65	₹442.70	₹433.00	₹436.25	0.63% [₹2.75]	94,20,634
11-Aug-2022	₹446.50	₹446.50	₹432.00	₹433.50	-1.50% [-₹6.60]	1,48,65,139
10-Aug-2022	₹423.05	₹444.40	₹416.60	₹440.10	4.44% [₹18.70]	2,37,66,201
05-Aug-2022	₹422.95	₹426.50	₹409.05	₹410.80	-2.58% [-₹10.90]	1,22,17,436
04-Aug-2022	₹427.00	₹433.00	₹418.40	₹421.70	1.80% [₹7.45]	2,06,78,616
03-Aug-2022	₹417.00	₹422.50	₹409.60	₹414.25	-0.99% [-₹4.15]	68,83,530
02-Aug-2022	₹419.00	₹420.50	₹407.60	₹418.40	-1.32% [-₹5.60]	1,55,35,733
01-Aug-2022	₹420.00	₹428.00	₹418.85	₹424.00	2.16% [₹8.95]	1,55,35,311
29-Jul-2022	₹396.50	₹416.80	₹395.20	₹415.05	5.77% [₹22.65]	1,55,09,534
28-Jul-2022	₹394.00	₹395.25	₹385.90	₹392.40	0.96% [₹3.75]	75,86,494
27-Jul-2022	₹381.90	₹389.85	₹379.15	₹388.65	1.77% [₹6.75]	47,44,697
26-Jul-2022	₹387.40	₹389.40	₹381.05	₹381.90	-1.33% [-₹5.15]	55,32,712
25-Jul-2022	₹381.00	₹388.55	₹380.30	₹387.05	1.52% [₹5.80]	77,34,139
22-Jul-2022	₹378.75	₹382.00	₹376.75	₹381.25	1.41% [₹5.30]	94,98,042
21-Jul-2022	₹371.65	₹379.50	₹370.85	₹375.95	1.79% [₹6.60]	1,25,21,152
20-Jul-2022	₹375.00	₹376.20	₹367.40	₹369.35	0.38% [₹1.40]	1,01,50,339
19-Jul-2022	₹364.50	₹371.35	₹363.30	₹367.95	0.23% [₹0.85]	1,08,68,823
18-Jul-2022	₹355.90	₹368.10	₹354.20	₹367.10	4.72% [₹16.55]	1,38,63,266
15-Jul-2022	₹344.60	₹351.90	₹344.60	₹350.55	0.42% [₹1.45]	1,00,62,417
14-Jul-2022	₹354.50	₹354.50	₹346.50	₹349.10	0.06% [₹0.20]	95,11,166
13-Jul-2022	₹346.00	₹351.90	₹344.00	₹348.90	0.58% [₹2.00]	1,36,90,887
12-Jul-2022	₹350.00	₹356.00	₹341.60	₹346.90	-2.61% [-₹9.30]	1,68,96,696
11-Jul-2022	₹352.00	₹363.30	₹347.80	₹356.20	-0.38% [-₹1.35]	1,37,45,531
08-Jul-2022	₹368.00	₹368.00	₹351.10	₹357.55	-1.13% [-₹4.10]	2,55,06,273
07-Jul-2022	₹347.85	₹364.50	₹341.30	₹361.65	6.07% [₹20.70]	1,86,99,515
06-Jul-2022	₹339.80	₹342.30	₹327.80	₹340.95	-1.25% [-₹4.30]	2,23,17,536
05-Jul-2022	₹341.75	₹356.90	₹341.75	₹345.25	1.40% [₹4.75]	2,09,28,565
04-Jul-2022	₹338.00	₹342.00	₹326.65	₹340.50	-0.19% [-₹0.65]	1,09,05,377
01-Jul-2022	₹335.00	₹342.90	₹330.25	₹341.15	0.74% [₹2.50]	1,12,78,576
30-Jun-2022	₹345.00	₹349.90	₹337.05	₹338.65	-1.60% [-₹5.50]	2,12,25,418
29-Jun-2022	₹339.45	₹345.60	₹335.05	₹344.15	0.17% [₹0.60]	1,26,59,696
28-Jun-2022	₹328.45	₹345.25	₹325.30	₹343.55	4.12% [₹13.60]	1,57,42,835
27-Jun-2022	₹331.50	₹338.00	₹326.35	₹329.95	2.37% [₹7.65]	1,50,14,176
24-Jun-2022	₹321.70	₹324.95	₹316.60	₹322.30	1.48% [₹4.70]	1,16,21,311
22-Jun-2022	₹334.00	₹334.00	₹315.45	₹316.45	-6.72% [-₹22.80]	1,91,76,515
21-Jun-2022	₹327.60	₹343.50	₹325.60	₹339.25	5.52% [₹17.75]	1,52,08,306
20-Jun-2022	₹331.00	₹334.60	₹308.95	₹321.50	-3.66% [-₹12.20]	2,06,46,347
17-Jun-2022	₹333.00	₹342.55	₹325.85	₹333.70	-0.71% [-₹2.40]	1,86,06,308
16-Jun-2022	₹360.40	₹363.75	₹332.30	₹336.10	-5.99% [-₹21.40]	1,66,14,475
15-Jun-2022	₹360.00	₹362.90	₹356.05	₹357.50	-0.22% [-₹0.80]	83,93,144
14-Jun-2022	₹363.85	₹369.60	₹357.35	₹358.30	-2.22% [-₹8.15]	1,12,73,145
13-Jun-2022	₹377.80	₹377.80	₹360.50	₹366.45	-5.00% [-₹19.30]	1,22,69,608
10-Jun-2022	₹390.00	₹391.80	₹382.75	₹385.75	-3.50% [-₹14.00]	1,45,41,630
09-Jun-2022	₹399.00	₹402.30	₹393.40	₹399.75	-0.93% [-₹3.75]	87,98,828
08-Jun-2022	₹402.00	₹407.00	₹401.10	₹403.50	-0.17% [-₹0.70]	69,11,005
07-Jun-2022	₹407.95	₹413.00	₹402.20	₹404.20	-1.21% [-₹4.95]	76,36,671
06-Jun-2022	₹402.60	₹410.70	₹395.95	₹409.15	0.59% [₹2.40]	88,10,058
03-Jun-2022	₹414.00	₹416.90	₹405.30	₹406.75	-0.77% [-₹3.15]	1,22,29,014
02-Jun-2022	₹408.00	₹414.40	₹406.40	₹409.90	-0.18% [-₹0.75]	72,02,046
01-Jun-2022	₹421.00	₹422.00	₹406.20	₹410.65	-2.82% [-₹11.90]	1,25,51,513
31-May-2022	₹414.90	₹428.50	₹412.00	₹422.55	1.39% [₹5.80]	3,91,15,757
30-May-2022	₹410.00	₹419.50	₹405.60	₹416.75	1.86% [₹7.60]	71,61,082
27-May-2022	₹423.10	₹426.95	₹406.10	₹409.15	0.32% [₹1.30]	2,03,50,558
26-May-2022	₹406.50	₹410.50	₹392.60	₹407.85	2.77% [₹11.00]	1,33,91,224
25-May-2022	₹405.00	₹405.05	₹389.70	₹396.85	-0.99% [-₹3.95]	1,11,03,850
24-May-2022	₹414.40	₹415.50	₹400.00	₹400.80	-2.99% [-₹12.35]	1,28,40,838
23-May-2022	₹418.00	₹420.70	₹399.35	₹413.15	-3.72% [-₹15.95]	1,58,28,786
20-May-2022	₹432.00	₹435.00	₹421.05	₹429.10	2.90% [₹12.10]	97,03,961
19-May-2022	₹422.10	₹425.95	₹413.80	₹417.00	-4.38% [-₹19.10]	1,03,19,381
18-May-2022	₹434.50	₹438.40	₹423.50	₹436.10	1.80% [₹7.70]	1,80,52,317
17-May-2022	₹399.00	₹437.30	₹398.05	₹428.40	9.58% [₹37.45]	3,77,72,554
16-May-2022	₹395.80	₹400.80	₹385.00	₹390.95	0.76% [₹2.95]	1,39,00,633
13-May-2022	₹411.00	₹414.45	₹384.95	₹388.00	-4.40% [-₹17.85]	1,70,07,818
12-May-2022	₹416.00	₹422.00	₹394.60	₹405.85	-3.95% [-₹16.70]	2,38,31,422
11-May-2022	₹423.00	₹429.90	₹413.95	₹422.55	-0.11% [-₹0.45]	1,41,97,501
10-May-2022	₹435.00	₹442.30	₹420.30	₹423.00	-4.75% [-₹21.10]	96,61,841
09-May-2022	₹433.85	₹448.55	₹429.50	₹444.10	0.08% [₹0.35]	1,07,73,327
06-May-2022	₹450.00	₹454.25	₹439.00	₹443.75	-3.87% [-₹17.85]	85,95,262
05-May-2022	₹470.00	₹475.90	₹460.20	₹461.60	-0.01% [-₹0.05]	63,28,868
04-May-2022	₹483.00	₹483.00	₹459.00	₹461.65	-4.70% [-₹22.75]	1,03,66,562
02-May-2022	₹477.85	₹486.00	₹469.50	₹484.40	0.36% [₹1.75]	1,46,25,673
29-Apr-2022	₹493.00	₹497.80	₹479.25	₹482.65	-1.22% [-₹5.95]	1,24,62,169
28-Apr-2022	₹502.00	₹502.00	₹480.00	₹488.60	-0.75% [-₹3.70]	2,50,42,778
27-Apr-2022	₹489.00	₹497.60	₹476.45	₹492.30	-0.23% [-₹1.15]	1,76,23,544
26-Apr-2022	₹498.00	₹500.90	₹489.75	₹493.45	-0.41% [-₹2.05]	1,16,23,406
25-Apr-2022	₹502.65	₹508.50	₹492.25	₹495.50	-3.63% [-₹18.65]	1,07,49,312
22-Apr-2022	₹529.00	₹529.85	₹513.30	₹514.15	-4.83% [-₹26.10]	2,38,71,439
21-Apr-2022	₹545.00	₹547.35	₹531.45	₹540.25	-0.87% [-₹4.75]	85,75,442
20-Apr-2022	₹544.95	₹549.00	₹536.60	₹545.00	0.78% [₹4.20]	47,25,779
19-Apr-2022	₹552.00	₹556.20	₹537.60	₹540.80	-0.83% [-₹4.55]	81,43,101
18-Apr-2022	₹544.95	₹555.65	₹537.40	₹545.35	-0.26% [-₹1.40]	75,50,655
13-Apr-2022	₹547.00	₹551.90	₹543.55	₹546.75	0.81% [₹4.40]	73,96,320
12-Apr-2022	₹570.60	₹570.80	₹538.60	₹542.35	-5.90% [-₹34.00]	1,67,01,775
11-Apr-2022	₹583.40	₹587.45	₹574.55	₹576.35	-0.93% [-₹5.40]	82,97,062
08-Apr-2022	₹579.40	₹584.55	₹578.30	₹581.75	1.22% [₹7.00]	71,57,576
07-Apr-2022	₹581.40	₹584.90	₹569.00	₹574.75	-1.12% [-₹6.50]	93,57,569
06-Apr-2022	₹582.95	₹589.45	₹576.05	₹581.25	-0.95% [-₹5.60]	96,48,592
05-Apr-2022	₹590.95	₹590.95	₹582.05	₹586.85	-0.11% [-₹0.65]	70,65,571
04-Apr-2022	₹572.00	₹589.65	₹569.05	₹587.50	2.98% [₹17.00]	1,58,45,385
01-Apr-2022	₹569.90	₹577.00	₹561.45	₹570.50	0.18% [₹1.00]	1,53,00,787
31-Mar-2022	₹600.00	₹600.30	₹568.15	₹569.50	-5.05% [-₹30.30]	2,34,97,993
30-Mar-2022	₹622.00	₹622.00	₹598.85	₹599.80	-4.99% [-₹31.50]	1,11,95,965
29-Mar-2022	₹630.00	₹636.00	₹624.50	₹631.30	0.17% [₹1.10]	52,45,788
28-Mar-2022	₹621.50	₹634.80	₹617.00	₹630.20	1.20% [₹7.50]	70,75,442
25-Mar-2022	₹621.05	₹630.95	₹616.65	₹622.70	0.12% [₹0.75]	1,10,87,146
24-Mar-2022	₹610.20	₹626.20	₹610.00	₹621.95	2.22% [₹13.50]	1,21,39,664
23-Mar-2022	₹601.00	₹611.80	₹597.50	₹608.45	2.53% [₹15.00]	1,35,81,577
22-Mar-2022	₹599.80	₹602.85	₹587.20	₹593.45	0.59% [₹3.50]	74,90,300
21-Mar-2022	₹584.00	₹600.95	₹582.55	₹589.95	2.28% [₹13.15]	1,41,59,371
17-Mar-2022	₹575.05	₹584.40	₹573.85	₹576.80	0.72% [₹4.10]	1,15,81,454
16-Mar-2022	₹568.70	₹575.40	₹563.30	₹572.70	2.31% [₹12.95]	1,04,85,661
15-Mar-2022	₹580.00	₹581.90	₹555.95	₹559.75	-5.26% [-₹31.05]	1,30,05,715
14-Mar-2022	₹585.90	₹593.55	₹578.25	₹590.80	0.29% [₹1.70]	79,04,911
11-Mar-2022	₹595.00	₹603.00	₹585.75	₹589.10	-0.79% [-₹4.70]	76,35,725
10-Mar-2022	₹573.50	₹596.50	₹569.80	₹593.80	0.98% [₹5.75]	1,48,24,703
09-Mar-2022	₹591.30	₹598.95	₹585.10	₹588.05	-0.32% [-₹1.90]	1,56,86,460
08-Mar-2022	₹618.00	₹618.00	₹587.35	₹589.95	-4.81% [-₹29.80]	1,94,77,245
04-Mar-2022	₹607.80	₹618.00	₹580.60	₹583.80	-3.71% [-₹22.50]	2,04,90,598
03-Mar-2022	₹613.90	₹613.90	₹596.90	₹606.30	1.03% [₹6.20]	1,86,76,314
02-Mar-2022	₹575.25	₹614.25	₹575.25	₹600.10	4.59% [₹26.35]	4,12,48,362
28-Feb-2022	₹537.00	₹580.05	₹531.80	₹573.75	7.46% [₹39.85]	3,52,12,827
25-Feb-2022	₹525.00	₹546.90	₹523.10	₹533.90	3.14% [₹16.25]	1,38,15,949
24-Feb-2022	₹505.10	₹527.40	₹505.10	₹517.65	-0.20% [-₹1.05]	2,48,19,208
23-Feb-2022	₹519.80	₹523.25	₹515.65	₹518.70	0.48% [₹2.50]	89,28,934
22-Feb-2022	₹501.90	₹519.25	₹501.55	₹516.20	0.82% [₹4.20]	1,06,64,925
21-Feb-2022	₹528.50	₹529.00	₹511.20	₹512.00	-3.32% [-₹17.60]	63,08,263
18-Feb-2022	₹531.00	₹537.80	₹528.00	₹529.60	-0.55% [-₹2.95]	33,44,269
17-Feb-2022	₹533.80	₹540.75	₹528.30	₹532.55	0.61% [₹3.25]	53,40,469
16-Feb-2022	₹536.85	₹538.00	₹526.20	₹529.30	-0.85% [-₹4.55]	43,48,474
15-Feb-2022	₹526.45	₹536.35	₹513.70	₹533.85	2.42% [₹12.60]	82,33,217
14-Feb-2022	₹531.00	₹533.95	₹519.70	₹521.25	-3.95% [-₹21.45]	49,95,178
11-Feb-2022	₹547.75	₹553.85	₹539.50	₹542.70	-0.83% [-₹4.55]	91,10,193
10-Feb-2022	₹547.70	₹553.50	₹541.00	₹547.25	0.91% [₹4.95]	1,09,06,403
09-Feb-2022	₹536.00	₹544.40	₹532.10	₹542.30	2.94% [₹15.50]	92,35,351
08-Feb-2022	₹526.00	₹533.10	₹514.05	₹526.80	0.80% [₹4.20]	98,63,290
07-Feb-2022	₹527.85	₹533.25	₹519.45	₹522.60	-0.49% [-₹2.55]	1,09,39,353
04-Feb-2022	₹513.00	₹528.50	₹512.05	₹525.15	2.44% [₹12.50]	1,26,31,663
03-Feb-2022	₹513.00	₹516.50	₹509.00	₹512.65	-0.25% [-₹1.30]	50,78,613
02-Feb-2022	₹515.00	₹518.40	₹507.65	₹513.95	0.58% [₹2.95]	72,83,452
01-Feb-2022	₹492.80	₹512.65	₹487.70	₹511.00	4.49% [₹21.95]	98,09,417
31-Jan-2022	₹498.90	₹499.75	₹488.15	₹489.05	-0.27% [-₹1.30]	48,46,015
28-Jan-2022	₹493.05	₹506.60	₹488.45	₹490.35	0.25% [₹1.20]	66,16,401
27-Jan-2022	₹482.60	₹492.85	₹478.45	₹489.15	0.70% [₹3.40]	67,46,500
25-Jan-2022	₹475.55	₹486.50	₹474.65	₹485.75	1.54% [₹7.35]	54,98,495
24-Jan-2022	₹498.95	₹500.50	₹475.50	₹478.40	-5.59% [-₹28.30]	1,10,20,372
21-Jan-2022	₹501.00	₹515.80	₹499.25	₹506.70	0.66% [₹3.30]	1,41,73,177
20-Jan-2022	₹503.85	₹508.00	₹498.10	₹503.40	-0.28% [-₹1.40]	42,43,563
19-Jan-2022	₹495.20	₹506.25	₹490.30	₹504.80	1.77% [₹8.80]	57,99,747
18-Jan-2022	₹508.80	₹512.35	₹493.80	₹496.00	-1.97% [-₹9.95]	61,94,537
17-Jan-2022	₹509.00	₹509.00	₹496.00	₹505.95	-0.08% [-₹0.40]	67,21,706
14-Jan-2022	₹506.00	₹509.50	₹503.00	₹506.35	-0.23% [-₹1.15]	54,61,072
13-Jan-2022	₹502.20	₹509.00	₹499.15	₹507.50	1.92% [₹9.55]	93,66,574
12-Jan-2022	₹494.00	₹500.85	₹491.00	₹497.95	2.39% [₹11.60]	92,96,587
11-Jan-2022	₹491.90	₹497.20	₹485.70	₹486.35	-1.33% [-₹6.55]	53,46,073
10-Jan-2022	₹497.00	₹497.30	₹490.05	₹492.90	-0.12% [-₹0.60]	47,46,931
07-Jan-2022	₹481.10	₹495.25	₹480.05	₹493.50	3.01% [₹14.40]	93,00,149
06-Jan-2022	₹474.50	₹485.70	₹473.50	₹479.10	0.79% [₹3.75]	1,21,32,277
05-Jan-2022	₹473.20	₹479.40	₹472.00	₹475.35	-0.16% [-₹0.75]	44,89,031
04-Jan-2022	₹479.00	₹481.50	₹472.00	₹476.10	-0.41% [-₹1.95]	50,63,834
03-Jan-2022	₹475.55	₹479.95	₹472.10	₹478.05	0.53% [₹2.50]	55,49,693
31-Dec-2021	₹455.50	₹477.35	₹455.50	₹475.55	5.76% [₹25.90]	1,82,57,598
30-Dec-2021	₹454.00	₹456.00	₹448.40	₹449.65	-1.01% [-₹4.60]	38,43,627
29-Dec-2021	₹457.00	₹457.65	₹450.50	₹454.25	-0.85% [-₹3.90]	30,50,356
28-Dec-2021	₹456.60	₹459.15	₹452.80	₹458.15	1.18% [₹5.35]	28,89,804
27-Dec-2021	₹456.90	₹458.60	₹451.10	₹452.80	-1.33% [-₹6.10]	61,46,709
24-Dec-2021	₹464.00	₹464.40	₹452.85	₹458.90	-0.52% [-₹2.40]	31,22,116
23-Dec-2021	₹465.05	₹468.45	₹459.30	₹461.30	-0.44% [-₹2.05]	69,86,665
22-Dec-2021	₹450.85	₹464.65	₹447.35	₹463.35	4.02% [₹17.90]	77,65,878
21-Dec-2021	₹438.00	₹449.70	₹437.35	₹445.45	2.85% [₹12.35]	50,29,410
20-Dec-2021	₹444.80	₹445.25	₹426.70	₹433.10	-3.79% [-₹17.05]	59,52,052
17-Dec-2021	₹449.50	₹457.00	₹444.75	₹450.15	-0.08% [-₹0.35]	1,43,37,902
16-Dec-2021	₹464.00	₹464.00	₹448.55	₹450.50	-1.71% [-₹7.85]	88,79,417
15-Dec-2021	₹461.60	₹463.85	₹456.05	₹458.35	-0.73% [-₹3.35]	36,51,118
14-Dec-2021	₹454.90	₹464.40	₹454.70	₹461.70	0.75% [₹3.45]	80,27,659
13-Dec-2021	₹460.00	₹469.50	₹457.45	₹458.25	0.69% [₹3.15]	94,01,208
10-Dec-2021	₹455.40	₹460.95	₹453.45	₹455.10	-0.12% [-₹0.55]	53,08,752
09-Dec-2021	₹457.45	₹458.70	₹452.20	₹455.65	-0.39% [-₹1.80]	55,86,232
08-Dec-2021	₹446.00	₹458.45	₹440.10	₹457.45	3.38% [₹14.95]	1,37,00,443
07-Dec-2021	₹427.40	₹444.40	₹425.20	₹442.50	5.02% [₹21.15]	1,83,03,734
06-Dec-2021	₹424.95	₹432.50	₹418.20	₹421.35	-0.78% [-₹3.30]	81,60,853
03-Dec-2021	₹427.80	₹433.80	₹424.00	₹424.65	-1.72% [-₹7.45]	59,38,378
02-Dec-2021	₹428.00	₹433.90	₹421.00	₹432.10	1.69% [₹7.20]	77,75,405
01-Dec-2021	₹419.50	₹426.10	₹416.10	₹424.90	2.94% [₹12.15]	81,83,556