Hindcon Chemicals Limited [HINDCON]

31-Mar-2023

Open : ₹79.80

High : ₹80.95

Low : ₹78.20

Close : ₹79.15
2.26% [₹1.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	79.81	Sell
Simple Moving Average (21)	82.72	Sell
Simple Moving Average (25)	82.43	Sell
Simple Moving Average (50)	86.40	Sell
Simple Moving Average (100)	89.89	Sell
Simple Moving Average (200)	77.31	Buy

Name	Value	Action
Exponential Moving Average (9)	79.71	Sell
Exponential Moving Average (21)	81.89	Sell
Exponential Moving Average (25)	82.49	Sell
Exponential Moving Average (50)	84.88	Sell
Exponential Moving Average (100)	84.65	Sell
Exponential Moving Average (200)	80.11	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	80.66	-	-
R3	83.42	82.18	79.91	83.28	-
R2	82.18	81.13	79.65	82.11	-
R1	80.67	80.48	79.40	80.53	80.05
P	79.43	79.43	79.43	79.36	79.13
S1	77.92	78.38	78.90	77.78	77.30
S2	76.68	77.73	78.65	82.11	-
S3	75.17	76.68	78.39	75.03	-
S4	-	-	77.64	-	-

Chart Patterns

BullishHarami. :
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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹79.80	₹80.95	₹78.20	₹79.15	2.26% [₹1.75]	7,070
29-Mar-2023	₹81.40	₹81.95	₹76.60	₹77.40	-1.02% [-₹0.80]	9,971
28-Mar-2023	₹81.60	₹81.60	₹77.50	₹78.20	-1.70% [-₹1.35]	13,782
27-Mar-2023	₹83.40	₹83.40	₹78.50	₹79.55	-0.13% [-₹0.10]	10,078
24-Mar-2023	₹84.55	₹84.55	₹79.50	₹79.65	-0.99% [-₹0.80]	8,525
23-Mar-2023	₹80.10	₹81.00	₹79.05	₹80.45	-0.74% [-₹0.60]	4,539
22-Mar-2023	₹84.90	₹84.90	₹80.50	₹81.05	-1.52% [-₹1.25]	5,063
21-Mar-2023	₹83.60	₹83.60	₹81.00	₹82.30	2.24% [₹1.80]	4,259
20-Mar-2023	₹80.00	₹81.40	₹77.00	₹80.50	0.69% [₹0.55]	5,199
17-Mar-2023	₹81.40	₹81.70	₹79.35	₹79.95	0.82% [₹0.65]	6,926
16-Mar-2023	₹82.05	₹83.00	₹78.50	₹79.30	-2.70% [-₹2.20]	12,395
15-Mar-2023	₹83.00	₹84.95	₹81.00	₹81.50	-1.75% [-₹1.45]	6,154
14-Mar-2023	₹88.00	₹88.00	₹81.60	₹82.95	-1.01% [-₹0.85]	6,904
13-Mar-2023	₹87.85	₹87.85	₹82.70	₹83.80	-3.57% [-₹3.10]	13,296
10-Mar-2023	₹86.10	₹88.50	₹85.65	₹86.90	-1.92% [-₹1.70]	9,688
09-Mar-2023	₹88.95	₹90.00	₹87.50	₹88.60	-0.39% [-₹0.35]	5,866
08-Mar-2023	₹89.20	₹89.95	₹87.50	₹88.95	0.85% [₹0.75]	8,938
06-Mar-2023	₹90.00	₹91.90	₹87.10	₹88.20	0.74% [₹0.65]	13,119
03-Mar-2023	₹87.95	₹90.00	₹85.05	₹87.55	2.46% [₹2.10]	12,899
02-Mar-2023	₹87.00	₹87.00	₹82.85	₹85.45	-0.41% [-₹0.35]	6,533
01-Mar-2023	₹80.95	₹87.70	₹80.95	₹85.80	7.59% [₹6.05]	14,921
28-Feb-2023	₹77.10	₹80.20	₹77.10	₹79.75	1.14% [₹0.90]	6,914
27-Feb-2023	₹80.35	₹84.00	₹76.80	₹78.85	-4.08% [-₹3.35]	17,273
24-Feb-2023	₹85.00	₹86.80	₹79.80	₹82.20	-0.66% [-₹0.55]	32,072
23-Feb-2023	₹89.90	₹89.90	₹81.15	₹82.75	-6.39% [-₹5.65]	15,546
22-Feb-2023	₹93.00	₹93.00	₹87.55	₹88.40	-1.45% [-₹1.30]	5,115
21-Feb-2023	₹88.10	₹91.75	₹88.10	₹89.70	-0.66% [-₹0.60]	10,090
20-Feb-2023	₹93.90	₹93.90	₹89.50	₹90.30	-1.04% [-₹0.95]	20,963
17-Feb-2023	₹94.00	₹94.00	₹90.50	₹91.25	0.22% [₹0.20]	3,813
16-Feb-2023	₹96.50	₹96.50	₹90.20	₹91.05	-2.04% [-₹1.90]	8,799
15-Feb-2023	₹90.05	₹96.00	₹90.05	₹92.95	1.36% [₹1.25]	8,544
14-Feb-2023	₹93.00	₹93.00	₹89.55	₹91.70	-0.92% [-₹0.85]	7,474
13-Feb-2023	₹96.00	₹96.80	₹91.35	₹92.55	-1.17% [-₹1.10]	17,136
10-Feb-2023	₹94.80	₹97.00	₹92.20	₹93.65	3.77% [₹3.40]	35,981
09-Feb-2023	₹93.00	₹93.00	₹89.10	₹90.25	-0.11% [-₹0.10]	9,192
08-Feb-2023	₹89.25	₹93.00	₹89.25	₹90.35	-0.06% [-₹0.05]	9,801
07-Feb-2023	₹86.25	₹93.95	₹86.00	₹90.40	4.81% [₹4.15]	16,178
06-Feb-2023	₹88.45	₹88.45	₹84.05	₹86.25	-0.86% [-₹0.75]	12,025
03-Feb-2023	₹91.00	₹91.00	₹86.20	₹87.00	-4.08% [-₹3.70]	14,256
02-Feb-2023	₹86.95	₹91.80	₹86.90	₹90.70	3.72% [₹3.25]	9,243
01-Feb-2023	₹89.10	₹91.00	₹87.25	₹87.45	-2.24% [-₹2.00]	10,714
31-Jan-2023	₹89.00	₹90.90	₹86.50	₹89.45	2.00% [₹1.75]	7,077
30-Jan-2023	₹89.00	₹89.20	₹85.30	₹87.70	-2.28% [-₹2.05]	12,406
27-Jan-2023	₹92.90	₹93.00	₹88.70	₹89.75	-0.66% [-₹0.60]	9,770
25-Jan-2023	₹92.00	₹92.00	₹89.50	₹90.35	-0.44% [-₹0.40]	9,504
24-Jan-2023	₹90.10	₹92.95	₹89.50	₹90.75	-0.66% [-₹0.60]	12,209
23-Jan-2023	₹91.70	₹94.20	₹89.20	₹91.35	-1.03% [-₹0.95]	11,466
20-Jan-2023	₹91.60	₹93.95	₹91.25	₹92.30	1.37% [₹1.25]	19,132
19-Jan-2023	₹94.70	₹94.70	₹90.00	₹91.05	-1.57% [-₹1.45]	9,425
18-Jan-2023	₹93.30	₹93.30	₹91.75	₹92.50	0.82% [₹0.75]	9,837
17-Jan-2023	₹92.70	₹92.80	₹89.60	₹91.75	0.71% [₹0.65]	21,413
16-Jan-2023	₹90.00	₹92.70	₹90.00	₹91.10	1.17% [₹1.05]	9,821
13-Jan-2023	₹91.00	₹91.00	₹89.10	₹90.05	0.73% [₹0.65]	6,418
12-Jan-2023	₹89.30	₹90.20	₹89.10	₹89.40	0.06% [₹0.05]	6,527
11-Jan-2023	₹89.80	₹92.00	₹89.10	₹89.35	-0.83% [-₹0.75]	7,968
10-Jan-2023	₹92.70	₹92.70	₹89.70	₹90.10	-0.93% [-₹0.85]	10,354
09-Jan-2023	₹93.45	₹93.45	₹90.40	₹90.95	0.83% [₹0.75]	5,332
06-Jan-2023	₹92.45	₹92.45	₹89.60	₹90.20	-0.72% [-₹0.65]	10,010
05-Jan-2023	₹92.60	₹92.60	₹89.25	₹90.85	0.22% [₹0.20]	9,164
04-Jan-2023	₹89.80	₹91.00	₹88.00	₹90.65	1.85% [₹1.65]	11,707
03-Jan-2023	₹91.05	₹92.85	₹88.10	₹89.00	-3.78% [-₹3.50]	13,249
02-Jan-2023	₹94.45	₹94.45	₹90.55	₹92.50	2.15% [₹1.95]	7,775
30-Dec-2022	₹87.70	₹91.00	₹85.25	₹90.55	4.44% [₹3.85]	25,827
29-Dec-2022	₹88.70	₹89.55	₹86.00	₹86.70	-2.36% [-₹2.10]	10,992
28-Dec-2022	₹90.95	₹90.95	₹88.25	₹88.80	-1.61% [-₹1.45]	7,987
27-Dec-2022	₹90.95	₹91.00	₹86.00	₹90.25	3.74% [₹3.25]	10,226
26-Dec-2022	₹81.00	₹87.15	₹79.05	₹87.00	4.82% [₹4.00]	21,036
23-Dec-2022	₹83.00	₹87.35	₹83.00	₹83.00	-4.98% [-₹4.35]	19,613
22-Dec-2022	₹90.00	₹90.95	₹85.50	₹87.35	-2.94% [-₹2.65]	38,167
21-Dec-2022	₹93.95	₹94.70	₹88.10	₹90.00	-2.86% [-₹2.65]	37,387
20-Dec-2022	₹92.90	₹95.70	₹90.35	₹92.65	-0.11% [-₹0.10]	13,896
19-Dec-2022	₹90.60	₹93.20	₹90.60	₹92.75	1.15% [₹1.05]	7,230
16-Dec-2022	₹93.00	₹93.55	₹90.00	₹91.70	-0.65% [-₹0.60]	13,135
15-Dec-2022	₹96.50	₹96.50	₹91.35	₹92.30	-3.60% [-₹3.45]	20,918
14-Dec-2022	₹94.25	₹96.75	₹94.25	₹95.75	0.90% [₹0.85]	10,795
13-Dec-2022	₹96.50	₹97.15	₹94.25	₹94.90	-0.99% [-₹0.95]	13,010
12-Dec-2022	₹90.30	₹96.50	₹90.30	₹95.85	2.95% [₹2.75]	10,419
09-Dec-2022	₹96.15	₹97.90	₹91.65	₹93.10	-3.17% [-₹3.05]	21,776
08-Dec-2022	₹97.00	₹98.10	₹93.30	₹96.15	-1.99% [-₹1.95]	25,157
07-Dec-2022	₹103.90	₹103.90	₹96.00	₹98.10	-0.96% [-₹0.95]	20,947
06-Dec-2022	₹95.75	₹99.10	₹91.00	₹99.05	4.93% [₹4.65]	62,450
19-Oct-2022	₹116.60	₹123.85	₹116.00	₹117.90	3.29% [₹3.75]	2,54,432
18-Oct-2022	₹120.00	₹129.70	₹112.00	₹114.15	-8.24% [-₹10.25]	6,87,646
17-Oct-2022	₹141.05	₹146.80	₹124.40	₹124.40	-9.99% [-₹13.80]	7,26,825
14-Oct-2022	₹129.85	₹138.20	₹129.00	₹138.20	9.99% [₹12.55]	4,88,837
13-Oct-2022	₹109.05	₹127.90	₹109.05	₹125.65	17.21% [₹18.45]	22,32,261
12-Oct-2022	₹93.00	₹108.40	₹92.00	₹107.20	18.32% [₹16.60]	12,43,425
11-Oct-2022	₹96.00	₹96.00	₹90.20	₹90.60	-0.77% [-₹0.70]	35,484
10-Oct-2022	₹88.75	₹95.00	₹85.85	₹91.30	5.18% [₹4.50]	91,958
07-Oct-2022	₹87.90	₹87.90	₹85.30	₹86.80	0.81% [₹0.70]	29,585
06-Oct-2022	₹88.20	₹88.20	₹85.50	₹86.10	-0.75% [-₹0.65]	42,462
04-Oct-2022	₹88.80	₹88.80	₹85.15	₹86.75	2.30% [₹1.95]	45,290
03-Oct-2022	₹78.00	₹84.80	₹77.10	₹84.80	9.99% [₹7.70]	87,551
30-Sep-2022	₹76.25	₹80.00	₹75.65	₹77.10	0.39% [₹0.30]	34,605
29-Sep-2022	₹82.70	₹84.30	₹75.35	₹76.80	-5.19% [-₹4.20]	45,018
28-Sep-2022	₹83.85	₹83.85	₹80.20	₹81.00	-1.52% [-₹1.25]	21,836
26-Sep-2022	₹89.00	₹89.00	₹79.10	₹79.75	-9.22% [-₹8.10]	77,387
23-Sep-2022	₹89.65	₹91.90	₹85.65	₹87.85	-3.09% [-₹2.80]	36,116
22-Sep-2022	₹90.75	₹92.60	₹90.00	₹90.65	-0.06% [-₹0.05]	50,704
21-Sep-2022	₹95.70	₹95.70	₹88.30	₹90.70	-3.82% [-₹3.60]	89,076
20-Sep-2022	₹90.05	₹96.30	₹89.05	₹94.30	4.72% [₹4.25]	1,23,773
19-Sep-2022	₹97.20	₹97.20	₹88.00	₹90.05	-3.33% [-₹3.10]	1,28,904
16-Sep-2022	₹100.85	₹100.85	₹91.35	₹93.15	-8.23% [-₹8.35]	4,42,417
15-Sep-2022	₹92.70	₹104.85	₹87.25	₹101.50	16.13% [₹14.10]	19,31,902
14-Sep-2022	₹73.50	₹87.40	₹71.40	₹87.40	19.97% [₹14.55]	4,74,386
13-Sep-2022	₹72.50	₹73.25	₹71.80	₹72.85	2.17% [₹1.55]	12,850
12-Sep-2022	₹73.45	₹73.70	₹70.30	₹71.30	-1.04% [-₹0.75]	19,793
09-Sep-2022	₹73.35	₹73.90	₹71.65	₹72.05	0.14% [₹0.10]	13,023
08-Sep-2022	₹74.00	₹74.00	₹71.55	₹71.95	-1.37% [-₹1.00]	11,096
07-Sep-2022	₹71.75	₹73.90	₹71.75	₹72.95	-0.48% [-₹0.35]	11,100
06-Sep-2022	₹74.00	₹74.00	₹70.30	₹73.30	0.55% [₹0.40]	16,477
05-Sep-2022	₹73.95	₹73.95	₹70.50	₹72.90	0.55% [₹0.40]	6,840
02-Sep-2022	₹72.10	₹73.45	₹71.15	₹72.50	1.54% [₹1.10]	21,247
01-Sep-2022	₹70.65	₹73.00	₹70.50	₹71.40	1.06% [₹0.75]	17,117
30-Aug-2022	₹70.35	₹73.50	₹70.00	₹70.65	-0.77% [-₹0.55]	19,262
29-Aug-2022	₹69.00	₹72.10	₹63.45	₹71.20	-1.39% [-₹1.00]	25,783
26-Aug-2022	₹72.70	₹73.40	₹70.80	₹72.20	1.12% [₹0.80]	15,917
25-Aug-2022	₹75.00	₹75.00	₹71.00	₹71.40	-2.79% [-₹2.05]	25,814
24-Aug-2022	₹70.45	₹74.00	₹68.45	₹73.45	6.22% [₹4.30]	92,495
23-Aug-2022	₹67.80	₹70.00	₹66.60	₹69.15	4.46% [₹2.95]	24,525
22-Aug-2022	₹69.00	₹70.55	₹65.25	₹66.20	-3.57% [-₹2.45]	18,765
19-Aug-2022	₹70.00	₹70.50	₹68.00	₹68.65	-0.72% [-₹0.50]	28,587
18-Aug-2022	₹65.00	₹73.00	₹64.00	₹69.15	8.30% [₹5.30]	1,58,949
17-Aug-2022	₹63.90	₹64.85	₹62.50	₹63.85	1.67% [₹1.05]	14,800
16-Aug-2022	₹61.25	₹63.90	₹61.25	₹62.80	-0.63% [-₹0.40]	4,988
12-Aug-2022	₹63.20	₹64.65	₹62.65	₹63.20	-0.63% [-₹0.40]	9,170
11-Aug-2022	₹65.15	₹65.75	₹62.65	₹63.60	-0.55% [-₹0.35]	9,210
10-Aug-2022	₹64.15	₹65.95	₹63.25	₹63.95	-0.31% [-₹0.20]	7,996
05-Aug-2022	₹62.80	₹62.95	₹61.50	₹61.85	0.24% [₹0.15]	4,930
04-Aug-2022	₹62.35	₹62.40	₹61.10	₹61.70	0.41% [₹0.25]	6,207
03-Aug-2022	₹63.00	₹63.00	₹60.10	₹61.45	-1.36% [-₹0.85]	9,096
02-Aug-2022	₹62.50	₹64.00	₹61.30	₹62.30	0.00% [₹0.00]	5,918
01-Aug-2022	₹63.00	₹63.00	₹62.05	₹62.30	0.32% [₹0.20]	3,203
29-Jul-2022	₹62.95	₹63.25	₹61.00	₹62.10	0.57% [₹0.35]	2,891
28-Jul-2022	₹61.85	₹61.85	₹60.10	₹61.75	1.73% [₹1.05]	3,351
27-Jul-2022	₹64.90	₹64.90	₹59.10	₹60.70	-1.30% [-₹0.80]	10,580
26-Jul-2022	₹63.25	₹64.60	₹60.00	₹61.50	-0.89% [-₹0.55]	17,946
25-Jul-2022	₹60.40	₹64.50	₹57.40	₹62.05	4.55% [₹2.70]	38,860
22-Jul-2022	₹57.80	₹59.50	₹57.10	₹59.35	4.49% [₹2.55]	6,949
21-Jul-2022	₹58.20	₹59.65	₹55.60	₹56.80	-1.47% [-₹0.85]	11,192
20-Jul-2022	₹57.60	₹59.70	₹57.60	₹57.65	-1.71% [-₹1.00]	6,340
19-Jul-2022	₹56.50	₹61.00	₹56.50	₹58.65	0.17% [₹0.10]	5,392
18-Jul-2022	₹61.80	₹61.80	₹55.35	₹58.55	-1.01% [-₹0.60]	8,573
15-Jul-2022	₹57.75	₹59.90	₹56.80	₹59.15	4.32% [₹2.45]	13,066
14-Jul-2022	₹56.40	₹57.50	₹56.10	₹56.70	0.44% [₹0.25]	4,990
13-Jul-2022	₹56.65	₹57.00	₹56.15	₹56.45	-0.18% [-₹0.10]	3,616
12-Jul-2022	₹56.65	₹57.00	₹56.05	₹56.55	-0.09% [-₹0.05]	5,116
11-Jul-2022	₹57.20	₹57.30	₹56.00	₹56.60	0.35% [₹0.20]	10,984
08-Jul-2022	₹57.35	₹57.35	₹55.90	₹56.40	0.18% [₹0.10]	3,883
07-Jul-2022	₹57.40	₹57.40	₹53.45	₹56.30	-0.18% [-₹0.10]	4,071
06-Jul-2022	₹57.40	₹57.40	₹55.15	₹56.40	-0.09% [-₹0.05]	4,507
05-Jul-2022	₹57.30	₹57.85	₹55.15	₹56.45	0.36% [₹0.20]	6,070
04-Jul-2022	₹57.15	₹57.15	₹54.85	₹56.25	0.36% [₹0.20]	4,547
01-Jul-2022	₹57.15	₹59.00	₹55.00	₹56.05	0.00% [₹0.00]	4,408
30-Jun-2022	₹53.50	₹64.00	₹53.50	₹56.05	2.47% [₹1.35]	15,885
29-Jun-2022	₹56.15	₹56.15	₹54.05	₹54.70	-0.64% [-₹0.35]	2,688
28-Jun-2022	₹55.60	₹55.60	₹54.10	₹55.05	0.73% [₹0.40]	3,188
27-Jun-2022	₹54.25	₹55.55	₹54.25	₹54.65	0.92% [₹0.50]	6,038
24-Jun-2022	₹55.50	₹55.55	₹53.30	₹54.15	1.69% [₹0.90]	2,467
22-Jun-2022	₹55.80	₹58.50	₹53.15	₹53.60	-0.65% [-₹0.35]	12,256
21-Jun-2022	₹47.60	₹54.75	₹47.60	₹53.95	8.66% [₹4.30]	10,081
20-Jun-2022	₹55.75	₹55.75	₹47.60	₹49.65	-9.56% [-₹5.25]	25,506
17-Jun-2022	₹55.95	₹56.95	₹54.10	₹54.90	-2.66% [-₹1.50]	8,389
16-Jun-2022	₹60.05	₹60.90	₹55.00	₹56.40	-4.41% [-₹2.60]	15,687
15-Jun-2022	₹60.85	₹61.00	₹58.25	₹59.00	-1.58% [-₹0.95]	7,246
14-Jun-2022	₹61.00	₹62.60	₹59.50	₹59.95	-2.44% [-₹1.50]	8,327
13-Jun-2022	₹62.90	₹63.65	₹60.10	₹61.45	-1.44% [-₹0.90]	11,896
10-Jun-2022	₹61.20	₹62.95	₹61.00	₹62.35	0.89% [₹0.55]	4,233
09-Jun-2022	₹63.65	₹63.70	₹61.10	₹61.80	-1.98% [-₹1.25]	8,122
08-Jun-2022	₹64.85	₹64.85	₹62.50	₹63.05	-0.94% [-₹0.60]	5,226
07-Jun-2022	₹63.00	₹64.05	₹63.00	₹63.65	-0.70% [-₹0.45]	3,976
06-Jun-2022	₹64.10	₹65.05	₹62.50	₹64.10	0.00% [₹0.00]	5,293
03-Jun-2022	₹65.90	₹65.90	₹62.45	₹64.10	-0.54% [-₹0.35]	10,096
02-Jun-2022	₹64.00	₹64.90	₹63.95	₹64.45	1.10% [₹0.70]	3,530
01-Jun-2022	₹65.30	₹65.35	₹63.10	₹63.75	0.39% [₹0.25]	6,423
31-May-2022	₹62.65	₹64.30	₹62.00	₹63.50	2.09% [₹1.30]	7,680
30-May-2022	₹61.30	₹64.10	₹60.50	₹62.20	1.14% [₹0.70]	11,732
27-May-2022	₹63.50	₹63.95	₹59.55	₹61.50	-0.49% [-₹0.30]	9,360
26-May-2022	₹65.60	₹65.60	₹59.05	₹61.80	-3.06% [-₹1.95]	16,045
25-May-2022	₹67.60	₹67.60	₹63.10	₹63.75	-3.77% [-₹2.50]	9,764
24-May-2022	₹66.95	₹66.95	₹64.65	₹66.25	0.38% [₹0.25]	7,338
23-May-2022	₹67.50	₹67.50	₹65.00	₹66.00	-0.30% [-₹0.20]	6,024
20-May-2022	₹67.00	₹67.00	₹65.00	₹66.20	1.61% [₹1.05]	5,503
19-May-2022	₹68.75	₹68.75	₹63.90	₹65.15	-2.91% [-₹1.95]	6,418
18-May-2022	₹66.90	₹69.00	₹65.90	₹67.10	-0.74% [-₹0.50]	10,235
17-May-2022	₹63.95	₹67.90	₹62.40	₹67.60	7.90% [₹4.95]	24,846
16-May-2022	₹63.95	₹65.90	₹62.20	₹62.65	-0.56% [-₹0.35]	5,654
13-May-2022	₹63.75	₹65.00	₹61.05	₹63.00	1.78% [₹1.10]	14,654
12-May-2022	₹61.15	₹62.50	₹60.50	₹61.90	-0.40% [-₹0.25]	9,919
11-May-2022	₹66.00	₹66.00	₹61.40	₹62.15	-3.49% [-₹2.25]	17,726
10-May-2022	₹66.90	₹67.05	₹64.35	₹64.40	-1.08% [-₹0.70]	5,494
09-May-2022	₹69.20	₹69.20	₹62.70	₹65.10	-3.20% [-₹2.15]	30,325
06-May-2022	₹67.00	₹70.00	₹66.65	₹67.25	-2.96% [-₹2.05]	22,623
05-May-2022	₹70.00	₹71.55	₹68.50	₹69.30	-1.21% [-₹0.85]	7,293
04-May-2022	₹71.90	₹72.00	₹70.00	₹70.15	-0.21% [-₹0.15]	19,598
02-May-2022	₹70.30	₹74.00	₹68.10	₹70.30	0.00% [₹0.00]	41,262
29-Apr-2022	₹69.75	₹76.00	₹67.40	₹70.30	2.85% [₹1.95]	1,16,661
28-Apr-2022	₹70.55	₹71.00	₹67.30	₹68.35	-0.29% [-₹0.20]	8,217
27-Apr-2022	₹68.75	₹69.00	₹66.65	₹68.55	-0.22% [-₹0.15]	10,370
26-Apr-2022	₹71.45	₹71.45	₹68.35	₹68.70	-1.36% [-₹0.95]	13,894
25-Apr-2022	₹71.45	₹71.45	₹69.10	₹69.65	-1.42% [-₹1.00]	15,502
22-Apr-2022	₹71.60	₹71.60	₹70.10	₹70.65	-0.84% [-₹0.60]	6,786
21-Apr-2022	₹71.00	₹72.25	₹70.55	₹71.25	1.42% [₹1.00]	14,607
20-Apr-2022	₹73.45	₹73.45	₹69.50	₹70.25	0.43% [₹0.30]	14,897
19-Apr-2022	₹70.00	₹70.95	₹69.50	₹69.95	-0.29% [-₹0.20]	15,188
18-Apr-2022	₹71.00	₹71.00	₹69.50	₹70.15	-0.85% [-₹0.60]	8,811
13-Apr-2022	₹72.00	₹72.00	₹70.55	₹70.75	0.07% [₹0.05]	6,644
12-Apr-2022	₹69.55	₹72.95	₹66.25	₹70.70	-2.48% [-₹1.80]	29,462
11-Apr-2022	₹73.55	₹74.90	₹72.00	₹72.50	-1.43% [-₹1.05]	18,434
08-Apr-2022	₹72.15	₹74.90	₹71.05	₹73.55	3.08% [₹2.20]	53,655
07-Apr-2022	₹74.00	₹74.00	₹71.00	₹71.35	0.07% [₹0.05]	21,831
06-Apr-2022	₹71.65	₹72.80	₹70.40	₹71.30	-1.18% [-₹0.85]	39,261
05-Apr-2022	₹74.15	₹74.15	₹70.85	₹72.15	0.91% [₹0.65]	37,197
04-Apr-2022	₹70.90	₹74.90	₹70.05	₹71.50	0.85% [₹0.60]	48,743
01-Apr-2022	₹70.00	₹71.00	₹68.55	₹70.90	1.87% [₹1.30]	15,417
31-Mar-2022	₹68.10	₹71.80	₹68.10	₹69.60	2.35% [₹1.60]	56,816
30-Mar-2022	₹69.70	₹69.90	₹67.05	₹68.00	-1.52% [-₹1.05]	25,269
29-Mar-2022	₹69.55	₹70.00	₹66.15	₹69.05	-0.72% [-₹0.50]	27,286
28-Mar-2022	₹72.00	₹72.00	₹68.05	₹69.55	1.38% [₹0.95]	20,923
25-Mar-2022	₹69.00	₹70.60	₹68.15	₹68.60	-0.58% [-₹0.40]	17,328
24-Mar-2022	₹67.50	₹70.70	₹66.55	₹69.00	1.32% [₹0.90]	23,776
23-Mar-2022	₹69.50	₹71.45	₹66.85	₹68.10	-3.54% [-₹2.50]	53,386
22-Mar-2022	₹72.00	₹72.00	₹68.30	₹70.60	-0.21% [-₹0.15]	32,339
21-Mar-2022	₹71.75	₹73.60	₹70.10	₹70.75	-1.05% [-₹0.75]	45,873
17-Mar-2022	₹69.50	₹72.85	₹66.65	₹71.50	3.92% [₹2.70]	91,349
16-Mar-2022	₹71.05	₹71.70	₹67.50	₹68.80	-2.27% [-₹1.60]	59,103
15-Mar-2022	₹74.25	₹75.40	₹68.40	₹70.40	-5.19% [-₹3.85]	1,01,823
14-Mar-2022	₹85.60	₹87.00	₹72.65	₹74.25	-1.66% [-₹1.25]	8,35,803
11-Mar-2022	₹63.85	₹75.50	₹63.00	₹75.50	19.94% [₹12.55]	4,73,577
10-Mar-2022	₹64.75	₹64.75	₹62.60	₹62.95	0.96% [₹0.60]	19,550
09-Mar-2022	₹61.90	₹63.90	₹61.90	₹62.35	1.38% [₹0.85]	14,008
08-Mar-2022	₹62.00	₹63.00	₹60.25	₹61.50	2.16% [₹1.30]	13,441
04-Mar-2022	₹62.70	₹63.40	₹61.50	₹62.30	0.89% [₹0.55]	6,878
03-Mar-2022	₹64.50	₹64.50	₹61.40	₹61.75	-2.83% [-₹1.80]	13,084
02-Mar-2022	₹60.20	₹63.75	₹60.20	₹63.55	1.76% [₹1.10]	9,032
28-Feb-2022	₹60.10	₹63.45	₹59.45	₹62.45	1.13% [₹0.70]	13,722
25-Feb-2022	₹59.85	₹63.00	₹59.85	₹61.75	4.22% [₹2.50]	9,812
24-Feb-2022	₹60.55	₹61.80	₹59.00	₹59.25	-6.32% [-₹4.00]	53,732
23-Feb-2022	₹63.90	₹65.00	₹62.30	₹63.25	3.43% [₹2.10]	19,618
22-Feb-2022	₹61.60	₹62.90	₹60.25	₹61.15	-1.69% [-₹1.05]	23,697
21-Feb-2022	₹63.10	₹64.75	₹61.10	₹62.20	-5.18% [-₹3.40]	30,417
18-Feb-2022	₹68.00	₹68.00	₹65.00	₹65.60	-4.02% [-₹2.75]	50,015
17-Feb-2022	₹63.80	₹74.95	₹62.55	₹68.35	8.92% [₹5.60]	4,44,256
16-Feb-2022	₹63.50	₹64.10	₹60.50	₹62.75	1.46% [₹0.90]	18,983
15-Feb-2022	₹62.05	₹63.65	₹59.50	₹61.85	-0.32% [-₹0.20]	28,419
14-Feb-2022	₹64.15	₹66.00	₹59.50	₹62.05	-6.55% [-₹4.35]	32,375
11-Feb-2022	₹66.25	₹67.25	₹65.15	₹66.40	-1.19% [-₹0.80]	22,433
10-Feb-2022	₹67.30	₹69.00	₹66.25	₹67.20	-0.15% [-₹0.10]	11,895
09-Feb-2022	₹67.35	₹69.45	₹66.00	₹67.30	0.07% [₹0.05]	32,000
08-Feb-2022	₹68.00	₹71.50	₹66.00	₹67.25	-1.75% [-₹1.20]	46,584
07-Feb-2022	₹71.40	₹71.65	₹67.55	₹68.45	-1.30% [-₹0.90]	41,208
04-Feb-2022	₹72.80	₹72.80	₹69.10	₹69.35	-2.67% [-₹1.90]	6,826
03-Feb-2022	₹70.00	₹73.00	₹69.00	₹71.25	0.07% [₹0.05]	20,177
02-Feb-2022	₹68.00	₹71.95	₹67.95	₹71.20	4.40% [₹3.00]	21,479
01-Feb-2022	₹68.90	₹69.25	₹67.25	₹68.20	-0.15% [-₹0.10]	11,054
31-Jan-2022	₹69.00	₹70.00	₹67.25	₹68.30	1.34% [₹0.90]	15,596
28-Jan-2022	₹68.15	₹69.90	₹66.10	₹67.40	-0.37% [-₹0.25]	16,142
27-Jan-2022	₹67.25	₹68.00	₹65.15	₹67.65	-0.66% [-₹0.45]	12,556
25-Jan-2022	₹66.45	₹69.00	₹62.70	₹68.10	5.42% [₹3.50]	30,860
24-Jan-2022	₹67.15	₹68.55	₹64.00	₹64.60	-6.24% [-₹4.30]	28,771
21-Jan-2022	₹70.40	₹70.95	₹67.65	₹68.90	-1.01% [-₹0.70]	16,891
20-Jan-2022	₹75.00	₹75.00	₹69.00	₹69.60	-2.66% [-₹1.90]	32,843
19-Jan-2022	₹70.50	₹73.00	₹69.30	₹71.50	2.00% [₹1.40]	54,279
18-Jan-2022	₹68.70	₹72.45	₹63.35	₹70.10	3.93% [₹2.65]	1,32,116
17-Jan-2022	₹68.50	₹70.50	₹66.00	₹67.45	-1.96% [-₹1.35]	1,13,738
14-Jan-2022	₹71.50	₹71.50	₹65.35	₹68.80	-2.06% [-₹1.45]	34,386
13-Jan-2022	₹71.75	₹72.00	₹69.80	₹70.25	-0.21% [-₹0.15]	19,786
12-Jan-2022	₹70.85	₹72.90	₹70.00	₹70.40	-1.40% [-₹1.00]	18,034
11-Jan-2022	₹71.55	₹72.85	₹70.50	₹71.40	0.78% [₹0.55]	26,501
10-Jan-2022	₹73.00	₹73.70	₹69.00	₹70.85	-0.98% [-₹0.70]	35,548
07-Jan-2022	₹73.90	₹74.15	₹69.90	₹71.55	-1.92% [-₹1.40]	56,253
06-Jan-2022	₹68.50	₹74.50	₹68.50	₹72.95	5.42% [₹3.75]	52,415
05-Jan-2022	₹72.00	₹72.80	₹67.65	₹69.20	-2.67% [-₹1.90]	55,156
04-Jan-2022	₹71.00	₹75.00	₹70.10	₹71.10	-2.27% [-₹1.65]	59,377
03-Jan-2022	₹73.20	₹75.85	₹72.00	₹72.75	-4.09% [-₹3.10]	1,22,855
31-Dec-2021	₹78.50	₹80.00	₹73.35	₹75.85	-4.41% [-₹3.50]	1,43,244
30-Dec-2021	₹86.95	₹86.95	₹78.65	₹79.35	-5.76% [-₹4.85]	3,44,195
29-Dec-2021	₹72.90	₹84.20	₹72.90	₹84.20	19.94% [₹14.00]	9,78,242
28-Dec-2021	₹58.15	₹70.20	₹57.55	₹70.20	20.00% [₹11.70]	3,11,710
27-Dec-2021	₹58.10	₹59.00	₹58.10	₹58.50	-0.85% [-₹0.50]	2,974
24-Dec-2021	₹60.95	₹60.95	₹58.35	₹59.00	0.00% [₹0.00]	12,730
23-Dec-2021	₹59.45	₹59.45	₹57.20	₹59.00	2.61% [₹1.50]	9,804
22-Dec-2021	₹56.00	₹58.40	₹56.00	₹57.50	1.95% [₹1.10]	10,088
21-Dec-2021	₹57.30	₹58.15	₹56.10	₹56.40	-1.57% [-₹0.90]	7,618
20-Dec-2021	₹56.20	₹57.85	₹56.20	₹57.30	-1.63% [-₹0.95]	12,275
17-Dec-2021	₹58.00	₹58.90	₹57.70	₹58.25	-0.43% [-₹0.25]	5,743
16-Dec-2021	₹59.95	₹59.95	₹58.35	₹58.50	-0.51% [-₹0.30]	4,961
15-Dec-2021	₹60.00	₹60.00	₹58.35	₹58.80	-0.59% [-₹0.35]	8,602
14-Dec-2021	₹59.50	₹59.50	₹58.15	₹59.15	1.46% [₹0.85]	6,696
13-Dec-2021	₹58.65	₹59.65	₹58.10	₹58.30	-0.17% [-₹0.10]	11,574
10-Dec-2021	₹58.25	₹59.80	₹58.00	₹58.40	-0.93% [-₹0.55]	10,224
09-Dec-2021	₹59.95	₹60.00	₹58.00	₹58.95	0.17% [₹0.10]	11,854
08-Dec-2021	₹60.20	₹60.20	₹58.50	₹58.85	-0.25% [-₹0.15]	6,682
07-Dec-2021	₹60.85	₹60.85	₹57.90	₹59.00	-0.25% [-₹0.15]	8,028
06-Dec-2021	₹60.80	₹60.80	₹56.60	₹59.15	2.07% [₹1.20]	13,463
03-Dec-2021	₹56.70	₹59.00	₹56.70	₹57.95	1.22% [₹0.70]	7,400
02-Dec-2021	₹59.00	₹60.00	₹56.10	₹57.25	0.44% [₹0.25]	23,644
01-Dec-2021	₹55.75	₹58.00	₹55.70	₹57.00	1.24% [₹0.70]	10,726