Hindustan Petroleum Corporation Limited [HINDPETRO]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹235.25

High : ₹238.90

Low : ₹234.65

Close : ₹236.80
1.17% [₹2.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	240.08	Sell
Simple Moving Average (21)	232.76	Buy
Simple Moving Average (25)	230.26	Buy
Simple Moving Average (50)	232.95	Buy
Simple Moving Average (100)	232.67	Buy
Simple Moving Average (200)	231.64	Buy

Name	Value	Action
Exponential Moving Average (9)	237.11	Sell
Exponential Moving Average (21)	234.93	Buy
Exponential Moving Average (25)	234.45	Buy
Exponential Moving Average (50)	233.45	Buy
Exponential Moving Average (100)	233.58	Buy
Exponential Moving Average (200)	241.46	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	239.14	-	-
R3	243.17	241.03	237.97	243.18	-
R2	241.03	239.41	237.58	241.04	-
R1	238.92	238.41	237.19	238.93	239.97
P	236.78	236.78	236.78	236.79	237.31
S1	234.67	235.16	236.41	234.68	235.72
S2	232.53	234.16	236.02	241.04	-
S3	230.42	232.53	235.63	230.43	-
S4	-	-	234.46	-	-

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 Oil & Gas

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹235.25	₹238.90	₹234.65	₹236.80	1.17% [₹2.75]	14,25,518
29-Mar-2023	₹233.70	₹236.30	₹231.55	₹234.05	-0.09% [-₹0.20]	43,12,592
28-Mar-2023	₹234.90	₹235.60	₹230.30	₹234.25	-0.87% [-₹2.05]	19,06,841
27-Mar-2023	₹239.85	₹242.40	₹235.05	₹236.30	-1.07% [-₹2.55]	14,45,949
24-Mar-2023	₹242.00	₹242.70	₹238.50	₹238.85	-1.59% [-₹3.85]	9,88,849
23-Mar-2023	₹244.50	₹245.55	₹242.00	₹242.70	-1.12% [-₹2.75]	21,19,676
22-Mar-2023	₹244.80	₹246.25	₹243.45	₹245.45	0.29% [₹0.70]	18,90,980
21-Mar-2023	₹247.70	₹247.70	₹242.10	₹244.75	-1.15% [-₹2.85]	33,59,608
20-Mar-2023	₹247.45	₹248.90	₹240.80	₹247.60	2.08% [₹5.05]	58,73,437
17-Mar-2023	₹246.00	₹246.45	₹240.00	₹242.55	-0.80% [-₹1.95]	93,49,670
16-Mar-2023	₹233.00	₹246.90	₹233.00	₹244.50	6.14% [₹14.15]	1,67,45,564
15-Mar-2023	₹231.00	₹233.95	₹229.60	₹230.35	0.72% [₹1.65]	40,74,923
14-Mar-2023	₹228.10	₹230.20	₹225.00	₹228.70	0.20% [₹0.45]	34,64,617
13-Mar-2023	₹229.00	₹231.30	₹226.90	₹228.25	-0.63% [-₹1.45]	34,69,240
10-Mar-2023	₹225.95	₹231.25	₹223.85	₹229.70	1.26% [₹2.85]	29,56,753
09-Mar-2023	₹223.90	₹227.50	₹223.55	₹226.85	1.39% [₹3.10]	40,69,728
08-Mar-2023	₹220.20	₹224.50	₹219.70	₹223.75	1.52% [₹3.35]	33,70,500
06-Mar-2023	₹219.90	₹222.55	₹219.05	₹220.40	0.69% [₹1.50]	30,81,002
03-Mar-2023	₹219.65	₹220.15	₹216.75	₹218.90	0.39% [₹0.85]	21,79,934
02-Mar-2023	₹215.85	₹219.30	₹214.05	₹218.05	1.32% [₹2.85]	32,71,623
01-Mar-2023	₹216.25	₹217.15	₹214.40	₹215.20	-0.02% [-₹0.05]	31,19,440
28-Feb-2023	₹214.30	₹216.45	₹212.55	₹215.25	0.44% [₹0.95]	55,92,321
27-Feb-2023	₹217.80	₹217.80	₹211.65	₹214.30	-1.24% [-₹2.70]	62,10,488
24-Feb-2023	₹222.40	₹224.05	₹216.60	₹217.00	-2.30% [-₹5.10]	44,91,426
23-Feb-2023	₹224.10	₹225.25	₹221.25	₹222.10	-0.80% [-₹1.80]	65,58,868
22-Feb-2023	₹222.95	₹225.40	₹220.35	₹223.90	-1.47% [-₹3.35]	57,87,659
21-Feb-2023	₹232.10	₹234.45	₹225.50	₹227.25	-1.79% [-₹4.15]	26,03,675
20-Feb-2023	₹235.40	₹235.40	₹229.70	₹231.40	-1.13% [-₹2.65]	33,16,206
17-Feb-2023	₹231.70	₹236.70	₹230.80	₹234.05	1.15% [₹2.65]	28,51,201
16-Feb-2023	₹234.60	₹235.20	₹230.00	₹231.40	-1.55% [-₹3.65]	30,39,706
15-Feb-2023	₹233.70	₹235.50	₹231.80	₹235.05	0.56% [₹1.30]	11,86,525
14-Feb-2023	₹231.00	₹234.45	₹227.85	₹233.75	1.10% [₹2.55]	32,33,434
13-Feb-2023	₹233.00	₹234.80	₹230.05	₹231.20	-0.69% [-₹1.60]	29,91,387
10-Feb-2023	₹235.00	₹235.95	₹230.10	₹232.80	0.32% [₹0.75]	56,45,406
09-Feb-2023	₹229.40	₹233.70	₹229.35	₹232.05	0.09% [₹0.20]	20,84,827
08-Feb-2023	₹231.65	₹233.25	₹227.95	₹231.85	0.09% [₹0.20]	37,84,448
07-Feb-2023	₹232.95	₹232.95	₹229.45	₹231.65	-0.24% [-₹0.55]	13,27,174
06-Feb-2023	₹228.90	₹232.85	₹225.55	₹232.20	2.02% [₹4.60]	31,66,806
03-Feb-2023	₹231.90	₹232.45	₹222.10	₹227.60	-1.15% [-₹2.65]	47,31,537
02-Feb-2023	₹236.00	₹236.00	₹226.50	₹230.25	-2.21% [-₹5.20]	45,97,660
01-Feb-2023	₹237.00	₹240.60	₹230.10	₹235.45	-1.03% [-₹2.45]	50,32,993
31-Jan-2023	₹236.80	₹240.30	₹235.10	₹237.90	1.51% [₹3.55]	46,73,515
30-Jan-2023	₹235.60	₹236.85	₹231.00	₹234.35	0.02% [₹0.05]	41,34,762
27-Jan-2023	₹248.75	₹249.90	₹228.25	₹234.30	-5.54% [-₹13.75]	62,39,083
25-Jan-2023	₹248.25	₹249.90	₹246.15	₹248.05	-0.46% [-₹1.15]	24,60,280
24-Jan-2023	₹250.50	₹252.70	₹247.75	₹249.20	-0.48% [-₹1.20]	31,65,331
23-Jan-2023	₹247.95	₹251.20	₹244.55	₹250.40	1.83% [₹4.50]	33,12,984
20-Jan-2023	₹245.50	₹248.00	₹243.25	₹245.90	0.02% [₹0.05]	60,85,845
19-Jan-2023	₹243.35	₹248.50	₹242.15	₹245.85	1.05% [₹2.55]	31,94,025
18-Jan-2023	₹242.15	₹245.25	₹241.65	₹243.30	-0.02% [-₹0.05]	17,76,615
17-Jan-2023	₹248.65	₹249.70	₹242.05	₹243.35	-1.64% [-₹4.05]	44,04,968
16-Jan-2023	₹251.80	₹251.80	₹246.65	₹247.40	-1.51% [-₹3.80]	24,24,068
13-Jan-2023	₹248.50	₹252.90	₹246.20	₹251.20	0.60% [₹1.50]	43,47,127
12-Jan-2023	₹257.70	₹257.85	₹247.90	₹249.70	-2.63% [-₹6.75]	51,89,431
11-Jan-2023	₹249.95	₹261.00	₹247.95	₹256.45	2.91% [₹7.25]	1,19,36,912
10-Jan-2023	₹246.40	₹250.00	₹243.00	₹249.20	1.65% [₹4.05]	40,94,297
09-Jan-2023	₹249.90	₹250.70	₹244.65	₹245.15	-1.90% [-₹4.75]	32,26,492
06-Jan-2023	₹245.80	₹251.00	₹244.40	₹249.90	1.61% [₹3.95]	39,66,434
05-Jan-2023	₹243.70	₹248.85	₹241.45	₹245.95	2.05% [₹4.95]	56,29,668
04-Jan-2023	₹239.00	₹244.00	₹237.25	₹241.00	1.39% [₹3.30]	52,12,745
03-Jan-2023	₹236.00	₹238.75	₹234.95	₹237.70	0.25% [₹0.60]	16,89,581
02-Jan-2023	₹235.95	₹238.55	₹234.00	₹237.10	0.83% [₹1.95]	17,90,737
30-Dec-2022	₹233.90	₹236.40	₹232.90	₹235.15	0.84% [₹1.95]	24,17,674
29-Dec-2022	₹230.90	₹233.65	₹228.50	₹233.20	0.97% [₹2.25]	20,35,681
28-Dec-2022	₹231.40	₹232.80	₹228.40	₹230.95	-0.09% [-₹0.20]	20,61,111
27-Dec-2022	₹231.95	₹232.95	₹228.35	₹231.15	0.11% [₹0.25]	26,31,093
26-Dec-2022	₹226.50	₹232.75	₹224.50	₹230.90	1.49% [₹3.40]	19,90,224
23-Dec-2022	₹229.60	₹229.60	₹224.55	₹227.50	-1.13% [-₹2.60]	30,77,985
22-Dec-2022	₹234.50	₹234.50	₹225.75	₹230.10	-0.82% [-₹1.90]	28,48,600
21-Dec-2022	₹240.70	₹242.35	₹231.10	₹232.00	-3.87% [-₹9.35]	40,16,854
20-Dec-2022	₹242.60	₹243.75	₹239.40	₹241.35	-0.88% [-₹2.15]	18,52,342
19-Dec-2022	₹244.90	₹245.25	₹239.45	₹243.50	0.12% [₹0.30]	37,18,744
16-Dec-2022	₹246.90	₹249.05	₹241.05	₹243.20	-1.36% [-₹3.35]	37,90,998
15-Dec-2022	₹243.20	₹248.90	₹242.75	₹246.55	1.59% [₹3.85]	44,90,416
14-Dec-2022	₹247.30	₹247.70	₹242.25	₹242.70	-1.36% [-₹3.35]	48,46,174
13-Dec-2022	₹251.75	₹252.80	₹245.00	₹246.05	-2.32% [-₹5.85]	46,02,148
12-Dec-2022	₹239.95	₹253.00	₹238.00	₹251.90	4.96% [₹11.90]	1,01,15,374
09-Dec-2022	₹240.00	₹244.85	₹235.10	₹240.00	2.04% [₹4.80]	69,69,509
08-Dec-2022	₹234.55	₹237.50	₹231.25	₹235.20	1.14% [₹2.65]	42,10,130
07-Dec-2022	₹227.50	₹233.50	₹225.75	₹232.55	3.79% [₹8.50]	71,36,303
06-Dec-2022	₹231.00	₹231.70	₹223.30	₹224.05	-2.63% [-₹6.05]	41,57,323
05-Dec-2022	₹235.50	₹236.15	₹229.40	₹230.10	-2.38% [-₹5.60]	26,02,442
02-Dec-2022	₹236.45	₹238.65	₹234.25	₹235.70	-0.32% [-₹0.75]	42,06,982
01-Dec-2022	₹239.10	₹240.00	₹235.05	₹236.45	-1.11% [-₹2.65]	24,13,514
30-Nov-2022	₹238.50	₹241.50	₹234.85	₹239.10	0.25% [₹0.60]	46,40,871
29-Nov-2022	₹239.00	₹239.70	₹235.60	₹238.50	0.00% [₹0.00]	32,48,659
28-Nov-2022	₹228.00	₹239.50	₹228.00	₹238.50	5.51% [₹12.45]	1,12,74,525
25-Nov-2022	₹221.95	₹228.40	₹219.20	₹226.05	2.05% [₹4.55]	40,56,452
24-Nov-2022	₹216.20	₹221.85	₹215.70	₹221.50	3.29% [₹7.05]	46,05,946
23-Nov-2022	₹213.35	₹215.60	₹212.10	₹214.45	0.97% [₹2.05]	22,93,009
22-Nov-2022	₹214.45	₹215.25	₹210.50	₹212.40	-1.35% [-₹2.90]	29,84,354
21-Nov-2022	₹210.15	₹216.35	₹209.50	₹215.30	2.97% [₹6.20]	45,84,083
18-Nov-2022	₹211.00	₹211.80	₹207.05	₹209.10	-0.48% [-₹1.00]	18,03,758
17-Nov-2022	₹209.15	₹210.80	₹207.40	₹210.10	0.55% [₹1.15]	18,52,984
14-Nov-2022	₹207.75	₹210.35	₹207.20	₹208.10	0.19% [₹0.40]	21,59,471
11-Nov-2022	₹206.85	₹207.95	₹205.60	₹207.70	0.92% [₹1.90]	16,09,255
10-Nov-2022	₹204.90	₹206.45	₹204.35	₹205.80	0.64% [₹1.30]	16,11,384
09-Nov-2022	₹211.95	₹211.95	₹204.25	₹204.50	-2.57% [-₹5.40]	29,14,877
07-Nov-2022	₹205.50	₹210.30	₹204.25	₹209.90	3.09% [₹6.30]	42,10,267
04-Nov-2022	₹206.40	₹209.40	₹201.00	₹203.60	-3.53% [-₹7.45]	78,74,982
03-Nov-2022	₹214.65	₹218.60	₹210.55	₹211.05	-1.70% [-₹3.65]	36,57,583
31-Oct-2022	₹213.00	₹214.45	₹211.25	₹213.85	0.92% [₹1.95]	14,61,628
27-Oct-2022	₹210.00	₹211.45	₹208.05	₹210.60	0.38% [₹0.80]	20,45,746
25-Oct-2022	₹207.00	₹210.50	₹204.75	₹209.80	1.16% [₹2.40]	27,51,784
24-Oct-2022	₹209.25	₹209.25	₹206.70	₹207.40	0.58% [₹1.20]	3,07,371
20-Oct-2022	₹201.60	₹205.95	₹200.05	₹205.60	1.56% [₹3.15]	20,46,831
19-Oct-2022	₹202.95	₹204.10	₹201.45	₹202.45	0.27% [₹0.55]	19,73,195
18-Oct-2022	₹203.40	₹204.00	₹200.60	₹201.90	-0.17% [-₹0.35]	26,10,643
17-Oct-2022	₹205.50	₹205.65	₹200.85	₹202.25	-1.32% [-₹2.70]	40,93,876
14-Oct-2022	₹210.70	₹210.90	₹204.55	₹204.95	-1.16% [-₹2.40]	17,85,098
13-Oct-2022	₹212.05	₹212.65	₹205.60	₹207.35	-1.52% [-₹3.20]	42,66,039
12-Oct-2022	₹210.15	₹215.65	₹208.40	₹210.55	0.17% [₹0.35]	70,59,346
11-Oct-2022	₹215.00	₹215.90	₹210.00	₹210.20	-2.19% [-₹4.70]	36,96,950
10-Oct-2022	₹215.00	₹216.30	₹213.60	₹214.90	-1.67% [-₹3.65]	22,46,926
07-Oct-2022	₹220.00	₹220.00	₹215.65	₹218.55	-1.38% [-₹3.05]	38,24,912
06-Oct-2022	₹219.85	₹223.10	₹217.45	₹221.60	1.30% [₹2.85]	43,01,213
04-Oct-2022	₹219.90	₹221.45	₹218.20	₹218.75	1.25% [₹2.70]	25,30,025
03-Oct-2022	₹217.40	₹221.75	₹215.05	₹216.05	-0.12% [-₹0.25]	29,56,339
30-Sep-2022	₹217.55	₹217.75	₹213.65	₹216.30	-0.07% [-₹0.15]	38,01,925
29-Sep-2022	₹220.10	₹220.85	₹214.35	₹216.45	-1.16% [-₹2.55]	41,43,743
28-Sep-2022	₹220.00	₹222.00	₹217.80	₹219.00	-1.31% [-₹2.90]	26,57,270
26-Sep-2022	₹226.40	₹232.00	₹218.95	₹219.90	-3.06% [-₹6.95]	41,09,202
23-Sep-2022	₹231.65	₹232.30	₹226.10	₹226.85	-1.58% [-₹3.65]	26,98,487
22-Sep-2022	₹232.00	₹232.90	₹228.25	₹230.50	-0.73% [-₹1.70]	28,03,972
21-Sep-2022	₹234.90	₹237.40	₹231.20	₹232.20	-0.64% [-₹1.50]	27,35,192
20-Sep-2022	₹234.25	₹236.70	₹232.75	₹233.70	0.04% [₹0.10]	18,50,315
19-Sep-2022	₹231.10	₹236.45	₹230.50	₹233.60	2.10% [₹4.80]	35,34,449
16-Sep-2022	₹239.40	₹239.40	₹227.85	₹228.80	-4.03% [-₹9.60]	76,49,517
15-Sep-2022	₹244.05	₹244.05	₹237.55	₹238.40	-1.81% [-₹4.40]	35,83,647
14-Sep-2022	₹243.95	₹244.65	₹241.35	₹242.80	-1.12% [-₹2.75]	21,02,196
13-Sep-2022	₹251.95	₹253.25	₹245.00	₹245.55	-1.78% [-₹4.45]	35,09,313
12-Sep-2022	₹245.85	₹252.35	₹244.50	₹250.00	1.69% [₹4.15]	36,02,379
09-Sep-2022	₹252.45	₹252.60	₹245.20	₹245.85	-1.92% [-₹4.80]	14,87,004
08-Sep-2022	₹246.35	₹255.00	₹246.15	₹250.65	2.83% [₹6.90]	75,55,106
07-Sep-2022	₹239.20	₹244.90	₹238.80	₹243.75	2.01% [₹4.80]	34,38,982
06-Sep-2022	₹240.25	₹242.75	₹238.55	₹238.95	0.13% [₹0.30]	27,92,742
05-Sep-2022	₹238.35	₹240.50	₹237.95	₹238.65	0.13% [₹0.30]	17,11,723
02-Sep-2022	₹246.95	₹248.20	₹237.65	₹238.35	-3.07% [-₹7.55]	50,45,747
01-Sep-2022	₹243.50	₹247.25	₹242.60	₹245.90	0.96% [₹2.35]	54,78,636
30-Aug-2022	₹240.45	₹244.25	₹238.50	₹243.55	1.56% [₹3.75]	45,69,684
29-Aug-2022	₹236.20	₹241.45	₹235.35	₹239.80	-0.68% [-₹1.65]	25,71,659
26-Aug-2022	₹242.05	₹243.00	₹240.55	₹241.45	0.15% [₹0.35]	28,01,532
25-Aug-2022	₹237.95	₹243.20	₹237.95	₹241.10	1.35% [₹3.20]	33,60,339
24-Aug-2022	₹240.15	₹241.75	₹235.35	₹237.90	-1.88% [-₹4.55]	57,99,114
23-Aug-2022	₹244.65	₹246.50	₹241.20	₹242.45	-1.70% [-₹4.20]	41,05,451
22-Aug-2022	₹248.80	₹251.90	₹245.65	₹246.65	-6.47% [-₹17.05]	53,73,121
19-Aug-2022	₹264.40	₹264.90	₹261.30	₹263.70	0.21% [₹0.55]	54,58,380
18-Aug-2022	₹265.90	₹266.60	₹260.40	₹263.15	-0.42% [-₹1.10]	67,70,567
17-Aug-2022	₹257.75	₹265.25	₹255.50	₹264.25	3.47% [₹8.85]	77,41,905
16-Aug-2022	₹251.00	₹256.00	₹246.10	₹255.40	3.88% [₹9.55]	72,75,166
12-Aug-2022	₹241.00	₹246.95	₹240.50	₹245.85	2.39% [₹5.75]	43,12,613
11-Aug-2022	₹241.00	₹242.40	₹239.80	₹240.10	0.02% [₹0.05]	27,84,628
10-Aug-2022	₹240.35	₹242.20	₹238.50	₹240.05	0.42% [₹1.00]	52,45,266
05-Aug-2022	₹247.50	₹251.80	₹242.20	₹250.70	2.41% [₹5.90]	66,94,048
04-Aug-2022	₹245.90	₹247.95	₹242.60	₹244.80	0.31% [₹0.75]	34,25,450
03-Aug-2022	₹247.70	₹248.90	₹242.00	₹244.05	-0.73% [-₹1.80]	50,85,169
02-Aug-2022	₹241.00	₹249.00	₹240.70	₹245.85	1.89% [₹4.55]	68,06,760
01-Aug-2022	₹241.80	₹242.00	₹236.65	₹241.30	0.06% [₹0.15]	29,85,566
29-Jul-2022	₹235.10	₹242.35	₹233.80	₹241.15	3.32% [₹7.75]	61,49,324
28-Jul-2022	₹233.90	₹236.00	₹230.95	₹233.40	0.11% [₹0.25]	32,47,028
27-Jul-2022	₹230.80	₹233.50	₹229.05	₹233.15	1.41% [₹3.25]	19,71,848
26-Jul-2022	₹231.70	₹231.95	₹225.10	₹229.90	-0.56% [-₹1.30]	32,87,898
25-Jul-2022	₹234.90	₹234.90	₹229.60	₹231.20	-1.34% [-₹3.15]	26,42,851
22-Jul-2022	₹238.95	₹239.00	₹233.20	₹234.35	-1.37% [-₹3.25]	20,82,154
21-Jul-2022	₹234.85	₹239.00	₹233.00	₹237.60	1.39% [₹3.25]	26,91,915
20-Jul-2022	₹243.45	₹244.95	₹231.00	₹234.35	-2.70% [-₹6.50]	64,87,651
19-Jul-2022	₹239.85	₹242.00	₹238.35	₹240.85	-0.02% [-₹0.05]	19,56,210
18-Jul-2022	₹240.30	₹242.30	₹238.30	₹240.90	0.52% [₹1.25]	20,15,160
15-Jul-2022	₹238.60	₹241.65	₹235.60	₹239.65	0.76% [₹1.80]	45,93,812
14-Jul-2022	₹232.10	₹239.05	₹231.95	₹237.85	2.50% [₹5.80]	53,23,546
13-Jul-2022	₹237.05	₹243.00	₹231.10	₹232.05	-0.83% [-₹1.95]	60,61,655
12-Jul-2022	₹243.00	₹243.80	₹233.00	₹234.00	-3.72% [-₹9.05]	55,92,328
11-Jul-2022	₹241.00	₹244.90	₹235.55	₹243.05	0.73% [₹1.75]	39,50,858
08-Jul-2022	₹244.10	₹245.80	₹239.75	₹241.30	-1.39% [-₹3.40]	42,42,055
07-Jul-2022	₹238.00	₹245.90	₹235.45	₹244.70	4.64% [₹10.85]	87,77,998
06-Jul-2022	₹228.00	₹236.70	₹228.00	₹233.85	3.36% [₹7.60]	98,06,319
05-Jul-2022	₹227.80	₹229.00	₹223.15	₹226.25	-0.29% [-₹0.65]	43,48,491
04-Jul-2022	₹225.45	₹228.00	₹223.40	₹226.90	-0.68% [-₹1.55]	24,19,705
01-Jul-2022	₹218.00	₹229.00	₹216.20	₹228.45	5.18% [₹11.25]	81,96,598
30-Jun-2022	₹223.00	₹224.60	₹216.10	₹217.20	-3.04% [-₹6.80]	67,05,243
29-Jun-2022	₹221.50	₹224.70	₹219.20	₹224.00	0.74% [₹1.65]	32,26,491
28-Jun-2022	₹222.65	₹230.00	₹220.35	₹222.35	-1.07% [-₹2.40]	59,92,679
27-Jun-2022	₹221.85	₹226.00	₹219.20	₹224.75	2.23% [₹4.90]	26,77,886
24-Jun-2022	₹225.55	₹226.65	₹219.05	₹219.85	-2.59% [-₹5.85]	47,27,258
22-Jun-2022	₹219.80	₹225.35	₹214.20	₹224.55	2.82% [₹6.15]	84,20,204
21-Jun-2022	₹210.00	₹219.50	₹210.00	₹218.40	3.83% [₹8.05]	35,10,313
20-Jun-2022	₹212.00	₹215.55	₹206.50	₹210.35	0.45% [₹0.95]	58,72,179
17-Jun-2022	₹210.25	₹214.00	₹208.70	₹209.40	-1.20% [-₹2.55]	80,66,291
16-Jun-2022	₹218.00	₹219.65	₹211.45	₹211.95	-1.35% [-₹2.90]	42,48,279
15-Jun-2022	₹215.10	₹215.95	₹210.30	₹214.85	0.40% [₹0.85]	62,60,694
14-Jun-2022	₹226.95	₹228.70	₹213.10	₹214.00	-5.66% [-₹12.85]	1,00,56,022
13-Jun-2022	₹233.70	₹234.50	₹226.00	₹226.85	-4.52% [-₹10.75]	28,51,811
10-Jun-2022	₹236.00	₹239.75	₹234.50	₹237.60	-0.42% [-₹1.00]	27,79,565
09-Jun-2022	₹231.80	₹244.90	₹230.00	₹238.60	2.71% [₹6.30]	91,06,171
08-Jun-2022	₹231.15	₹235.00	₹230.05	₹232.30	0.76% [₹1.75]	34,92,369
07-Jun-2022	₹227.60	₹232.25	₹226.40	₹230.55	1.25% [₹2.85]	30,74,923
06-Jun-2022	₹232.80	₹232.80	₹225.10	₹227.70	-2.23% [-₹5.20]	42,16,483
03-Jun-2022	₹232.80	₹234.50	₹230.75	₹232.90	0.32% [₹0.75]	32,88,754
02-Jun-2022	₹232.00	₹232.70	₹228.65	₹232.15	1.13% [₹2.60]	51,72,847
01-Jun-2022	₹230.00	₹235.80	₹228.25	₹229.55	0.77% [₹1.75]	61,57,685
31-May-2022	₹231.50	₹232.50	₹226.25	₹227.80	-1.75% [-₹4.05]	85,73,123
30-May-2022	₹231.05	₹233.40	₹228.60	₹231.85	0.87% [₹2.00]	54,44,178
27-May-2022	₹235.50	₹235.50	₹227.40	₹229.85	-1.98% [-₹4.65]	49,26,748
26-May-2022	₹234.95	₹236.25	₹225.80	₹234.50	0.32% [₹0.75]	54,75,391
25-May-2022	₹243.00	₹243.60	₹232.60	₹233.75	-3.43% [-₹8.30]	35,59,610
24-May-2022	₹239.90	₹243.90	₹238.10	₹242.05	1.92% [₹4.55]	45,72,810
23-May-2022	₹243.95	₹246.35	₹235.45	₹237.50	-2.64% [-₹6.45]	51,08,508
20-May-2022	₹243.50	₹246.40	₹239.05	₹243.95	2.07% [₹4.95]	63,26,814
19-May-2022	₹241.20	₹244.50	₹237.00	₹239.00	-1.91% [-₹4.65]	52,87,249
18-May-2022	₹252.00	₹255.00	₹238.30	₹243.65	-4.77% [-₹12.20]	81,91,941
17-May-2022	₹256.20	₹257.70	₹251.10	₹255.85	0.59% [₹1.50]	47,94,000
16-May-2022	₹260.15	₹260.15	₹253.40	₹254.35	-1.47% [-₹3.80]	17,57,062
13-May-2022	₹265.00	₹267.10	₹256.20	₹258.15	-1.66% [-₹4.35]	23,20,541
12-May-2022	₹262.00	₹267.10	₹258.00	₹262.50	-0.53% [-₹1.40]	29,71,815
11-May-2022	₹273.95	₹273.95	₹261.60	₹263.90	-2.44% [-₹6.60]	29,59,294
10-May-2022	₹270.00	₹274.55	₹268.15	₹270.50	0.78% [₹2.10]	35,69,992
09-May-2022	₹268.65	₹270.70	₹261.00	₹268.40	-0.11% [-₹0.30]	30,44,820
06-May-2022	₹268.50	₹269.85	₹264.45	₹268.70	-0.67% [-₹1.80]	16,99,526
05-May-2022	₹274.90	₹277.70	₹269.05	₹270.50	-0.57% [-₹1.55]	25,97,103
04-May-2022	₹272.40	₹276.80	₹270.45	₹272.05	-0.13% [-₹0.35]	21,37,212
02-May-2022	₹270.00	₹273.25	₹267.30	₹272.40	0.78% [₹2.10]	31,22,625
29-Apr-2022	₹283.95	₹286.20	₹270.00	₹270.30	-4.20% [-₹11.85]	47,43,909
28-Apr-2022	₹283.80	₹284.00	₹278.30	₹282.15	0.11% [₹0.30]	39,51,401
27-Apr-2022	₹288.75	₹292.80	₹281.10	₹281.85	-3.64% [-₹10.65]	28,78,812
26-Apr-2022	₹293.00	₹294.65	₹289.00	₹292.50	0.29% [₹0.85]	22,23,597
25-Apr-2022	₹297.50	₹297.50	₹288.10	₹291.65	-2.34% [-₹7.00]	38,13,459
22-Apr-2022	₹300.95	₹303.20	₹297.50	₹298.65	-0.76% [-₹2.30]	22,85,065
21-Apr-2022	₹301.65	₹304.10	₹296.65	₹300.95	0.42% [₹1.25]	34,68,255
20-Apr-2022	₹295.00	₹303.15	₹292.60	₹299.70	2.29% [₹6.70]	49,49,226
19-Apr-2022	₹286.00	₹298.00	₹285.20	₹293.00	3.41% [₹9.65]	73,57,433
18-Apr-2022	₹290.00	₹291.70	₹282.00	₹283.35	-3.14% [-₹9.20]	26,86,938
13-Apr-2022	₹290.30	₹294.40	₹288.00	₹292.55	1.26% [₹3.65]	18,68,057
12-Apr-2022	₹300.80	₹300.80	₹286.65	₹288.90	-4.21% [-₹12.70]	38,89,271
11-Apr-2022	₹298.40	₹306.70	₹295.40	₹301.60	1.75% [₹5.20]	50,16,255
08-Apr-2022	₹289.65	₹297.50	₹288.25	₹296.40	3.65% [₹10.45]	58,10,082
07-Apr-2022	₹291.95	₹294.55	₹285.05	₹285.95	-1.67% [-₹4.85]	51,67,750
06-Apr-2022	₹281.00	₹292.20	₹280.25	₹290.80	3.08% [₹8.70]	46,41,613
05-Apr-2022	₹281.00	₹284.00	₹277.25	₹282.10	0.86% [₹2.40]	38,39,341
04-Apr-2022	₹277.55	₹281.55	₹276.00	₹279.70	0.96% [₹2.65]	29,51,135
01-Apr-2022	₹269.95	₹277.45	₹269.40	₹277.05	2.86% [₹7.70]	41,61,286
31-Mar-2022	₹267.20	₹273.15	₹265.25	₹269.35	1.85% [₹4.90]	50,26,164
30-Mar-2022	₹271.00	₹273.65	₹262.30	₹264.45	-1.16% [-₹3.10]	1,08,95,498
29-Mar-2022	₹269.80	₹270.80	₹266.55	₹267.55	0.49% [₹1.30]	32,41,884
28-Mar-2022	₹272.95	₹275.00	₹265.80	₹266.25	-1.90% [-₹5.15]	59,56,820
25-Mar-2022	₹278.40	₹278.45	₹270.80	₹271.40	-1.31% [-₹3.60]	47,48,653
24-Mar-2022	₹281.20	₹281.80	₹272.60	₹275.00	-3.39% [-₹9.65]	65,66,646
23-Mar-2022	₹283.00	₹288.40	₹281.40	₹284.65	1.61% [₹4.50]	65,88,818
22-Mar-2022	₹274.65	₹285.90	₹274.65	₹280.15	1.43% [₹3.95]	85,27,328
21-Mar-2022	₹277.30	₹279.65	₹273.25	₹276.20	-1.87% [-₹5.25]	76,48,456
17-Mar-2022	₹280.00	₹283.25	₹276.80	₹281.45	1.11% [₹3.10]	58,06,158
16-Mar-2022	₹277.00	₹279.25	₹271.40	₹278.35	1.75% [₹4.80]	48,97,928
15-Mar-2022	₹282.05	₹283.20	₹270.25	₹273.55	-2.02% [-₹5.65]	80,35,725
14-Mar-2022	₹295.00	₹295.00	₹277.50	₹279.20	-5.13% [-₹15.10]	88,83,521
11-Mar-2022	₹279.60	₹295.90	₹278.40	₹294.30	5.43% [₹15.15]	92,99,318
10-Mar-2022	₹275.05	₹289.00	₹275.05	₹279.15	3.73% [₹10.05]	1,11,36,446
09-Mar-2022	₹272.00	₹274.50	₹267.50	₹269.10	-0.52% [-₹1.40]	55,46,869
08-Mar-2022	₹276.40	₹278.40	₹263.55	₹270.50	-2.10% [-₹5.80]	87,19,208
04-Mar-2022	₹281.80	₹287.15	₹274.75	₹284.65	2.01% [₹5.60]	92,67,170
03-Mar-2022	₹270.00	₹284.00	₹268.15	₹279.05	4.59% [₹12.25]	1,24,55,444
02-Mar-2022	₹270.00	₹281.50	₹265.20	₹266.80	-2.36% [-₹6.45]	55,06,064
28-Feb-2022	₹264.50	₹274.60	₹263.05	₹273.25	2.04% [₹5.45]	36,93,777
25-Feb-2022	₹278.00	₹278.85	₹264.25	₹267.80	-1.60% [-₹4.35]	56,43,597
24-Feb-2022	₹281.90	₹286.15	₹270.95	₹272.15	-6.03% [-₹17.45]	53,47,242
23-Feb-2022	₹291.00	₹294.95	₹288.00	₹289.60	-0.48% [-₹1.40]	21,10,155
22-Feb-2022	₹285.00	₹292.05	₹267.00	₹291.00	-0.60% [-₹1.75]	32,11,596
21-Feb-2022	₹295.00	₹302.00	₹291.10	₹292.75	-2.01% [-₹6.00]	17,95,516
18-Feb-2022	₹301.30	₹305.65	₹297.60	₹298.75	-0.85% [-₹2.55]	24,01,318
17-Feb-2022	₹306.30	₹306.30	₹298.25	₹301.30	-1.10% [-₹3.35]	25,95,292
16-Feb-2022	₹296.70	₹307.00	₹294.00	₹304.65	3.10% [₹9.15]	37,89,877
15-Feb-2022	₹291.00	₹296.25	₹282.55	₹295.50	1.98% [₹5.75]	22,34,858
14-Feb-2022	₹294.00	₹298.80	₹288.15	₹289.75	-3.94% [-₹11.90]	19,23,577
11-Feb-2022	₹296.00	₹304.00	₹295.55	₹301.65	0.72% [₹2.15]	39,03,257
10-Feb-2022	₹296.65	₹300.85	₹295.20	₹299.50	1.25% [₹3.70]	33,21,223
09-Feb-2022	₹288.80	₹296.95	₹287.20	₹295.80	2.99% [₹8.60]	46,18,523
08-Feb-2022	₹286.15	₹287.95	₹281.55	₹287.20	0.75% [₹2.15]	44,30,556
07-Feb-2022	₹281.65	₹286.25	₹278.55	₹285.05	1.41% [₹3.95]	36,56,235
04-Feb-2022	₹286.00	₹286.25	₹280.30	₹281.10	-1.21% [-₹3.45]	38,58,006
03-Feb-2022	₹291.00	₹291.45	₹283.90	₹284.55	-2.10% [-₹6.10]	38,47,964
02-Feb-2022	₹293.05	₹294.50	₹290.00	₹290.65	-0.29% [-₹0.85]	37,24,302
01-Feb-2022	₹310.00	₹310.00	₹290.00	₹291.50	-7.20% [-₹22.60]	1,20,16,893
31-Jan-2022	₹316.85	₹322.35	₹313.10	₹314.10	0.21% [₹0.65]	28,16,064
28-Jan-2022	₹310.15	₹322.60	₹310.00	₹313.45	1.67% [₹5.15]	42,42,254
27-Jan-2022	₹309.00	₹312.80	₹305.55	₹308.30	-0.98% [-₹3.05]	36,20,065
25-Jan-2022	₹300.60	₹313.45	₹300.30	₹311.35	2.59% [₹7.85]	40,44,653
24-Jan-2022	₹309.60	₹313.65	₹300.75	₹303.50	-2.25% [-₹7.00]	26,58,907
21-Jan-2022	₹323.65	₹325.65	₹309.30	₹310.50	-4.48% [-₹14.55]	28,65,636
20-Jan-2022	₹323.00	₹332.20	₹322.20	₹325.05	0.22% [₹0.70]	30,91,537
19-Jan-2022	₹320.55	₹329.00	₹318.20	₹324.35	0.15% [₹0.50]	25,66,812
18-Jan-2022	₹328.10	₹330.45	₹323.00	₹323.85	-1.25% [-₹4.10]	29,35,659
17-Jan-2022	₹327.35	₹330.40	₹325.40	₹327.95	0.91% [₹2.95]	38,92,010
14-Jan-2022	₹321.50	₹326.40	₹319.50	₹325.00	1.01% [₹3.25]	37,86,535
13-Jan-2022	₹320.80	₹323.45	₹318.15	₹321.75	0.81% [₹2.60]	23,86,473
12-Jan-2022	₹320.80	₹325.85	₹316.65	₹319.15	0.13% [₹0.40]	31,66,104
11-Jan-2022	₹326.00	₹327.45	₹317.70	₹318.75	-2.39% [-₹7.80]	30,46,616
10-Jan-2022	₹320.00	₹327.85	₹319.00	₹326.55	2.05% [₹6.55]	25,93,083
07-Jan-2022	₹314.70	₹325.00	₹314.70	₹320.00	1.86% [₹5.85]	48,15,366
06-Jan-2022	₹315.95	₹317.00	₹308.50	₹314.15	-0.05% [-₹0.15]	43,71,260
05-Jan-2022	₹298.95	₹315.45	₹298.00	₹314.30	5.51% [₹16.40]	75,11,958
04-Jan-2022	₹298.95	₹301.00	₹295.00	₹297.90	0.34% [₹1.00]	22,76,944
03-Jan-2022	₹292.90	₹297.55	₹292.35	₹296.90	1.56% [₹4.55]	10,16,360
31-Dec-2021	₹290.65	₹294.65	₹287.60	₹292.35	1.28% [₹3.70]	12,10,196
30-Dec-2021	₹292.00	₹293.50	₹287.75	₹288.65	-1.28% [-₹3.75]	13,19,776
29-Dec-2021	₹294.50	₹296.45	₹290.30	₹292.40	-0.63% [-₹1.85]	17,97,810
28-Dec-2021	₹291.20	₹295.40	₹290.75	₹294.25	1.20% [₹3.50]	9,73,947
27-Dec-2021	₹291.00	₹291.65	₹286.00	₹290.75	-0.31% [-₹0.90]	9,08,345
24-Dec-2021	₹294.90	₹296.00	₹290.10	₹291.65	-1.07% [-₹3.15]	14,99,093
23-Dec-2021	₹291.00	₹297.60	₹290.55	₹294.80	2.31% [₹6.65]	38,04,226
22-Dec-2021	₹283.10	₹290.10	₹280.60	₹288.15	2.34% [₹6.60]	38,16,836
21-Dec-2021	₹277.10	₹283.50	₹277.00	₹281.55	1.68% [₹4.65]	18,26,393
20-Dec-2021	₹284.70	₹285.40	₹274.75	₹276.90	-3.64% [-₹10.45]	41,38,327
17-Dec-2021	₹297.80	₹298.65	₹286.60	₹287.35	-3.51% [-₹10.45]	27,30,995
16-Dec-2021	₹302.00	₹304.00	₹296.75	₹297.80	-0.90% [-₹2.70]	18,51,934
15-Dec-2021	₹301.65	₹307.70	₹299.55	₹300.50	-0.25% [-₹0.75]	43,37,986
14-Dec-2021	₹300.20	₹303.95	₹297.65	₹301.25	0.55% [₹1.65]	34,56,986
13-Dec-2021	₹310.00	₹312.10	₹298.75	₹299.60	-2.52% [-₹7.75]	30,48,551
10-Dec-2021	₹303.15	₹309.40	₹303.15	₹307.35	0.62% [₹1.90]	16,42,287
09-Dec-2021	₹303.30	₹307.15	₹300.50	₹305.45	1.23% [₹3.70]	40,45,998
08-Dec-2021	₹303.80	₹306.90	₹300.30	₹301.75	-0.76% [-₹2.30]	23,07,251
07-Dec-2021	₹299.50	₹308.80	₹298.70	₹304.05	2.01% [₹6.00]	31,78,260
06-Dec-2021	₹298.80	₹302.70	₹294.10	₹298.05	-0.15% [-₹0.45]	16,76,226
03-Dec-2021	₹303.00	₹304.70	₹297.50	₹298.50	-0.68% [-₹2.05]	26,42,885
02-Dec-2021	₹297.80	₹303.95	₹292.55	₹300.55	0.94% [₹2.80]	37,96,232
01-Dec-2021	₹295.20	₹300.70	₹290.65	₹297.75	0.90% [₹2.65]	25,71,114