Hisar Metal Industries Limited [HISARMETAL]

31-Mar-2023

Open : ₹124.55

High : ₹129.70

Low : ₹124.00

Close : ₹125.60
2.28% [₹2.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	127.22	Sell
Simple Moving Average (21)	134.65	Sell
Simple Moving Average (25)	135.17	Sell
Simple Moving Average (50)	146.75	Sell
Simple Moving Average (100)	141.23	Sell
Simple Moving Average (200)	132.66	Sell

Name	Value	Action
Exponential Moving Average (9)	127.07	Sell
Exponential Moving Average (21)	132.98	Sell
Exponential Moving Average (25)	134.45	Sell
Exponential Moving Average (50)	139.21	Sell
Exponential Moving Average (100)	139.30	Sell
Exponential Moving Average (200)	134.72	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	128.73	-	-
R3	134.57	132.13	127.17	134.15	-
R2	132.13	129.96	126.64	131.92	-
R1	128.87	128.61	126.12	128.45	130.50
P	126.43	126.43	126.43	126.22	127.25
S1	123.17	124.26	125.08	122.75	124.80
S2	120.73	122.91	124.55	131.92	-
S3	117.47	120.73	124.03	117.05	-
S4	-	-	122.47	-	-

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	₹124.55	₹129.70	₹124.00	₹125.60	2.28% [₹2.80]	26,848
29-Mar-2023	₹116.50	₹124.65	₹116.50	₹122.80	1.99% [₹2.40]	22,710
28-Mar-2023	₹121.80	₹123.15	₹118.00	₹120.40	-0.58% [-₹0.70]	18,342
27-Mar-2023	₹128.80	₹129.30	₹120.40	₹121.10	-4.61% [-₹5.85]	48,298
24-Mar-2023	₹131.85	₹134.65	₹123.00	₹126.95	-2.57% [-₹3.35]	25,432
23-Mar-2023	₹133.40	₹135.85	₹130.00	₹130.30	-0.95% [-₹1.25]	26,408
22-Mar-2023	₹136.60	₹136.60	₹131.00	₹131.55	-2.34% [-₹3.15]	7,721
21-Mar-2023	₹133.55	₹136.50	₹132.05	₹134.70	2.36% [₹3.10]	22,632
20-Mar-2023	₹147.95	₹148.00	₹130.20	₹131.60	-3.20% [-₹4.35]	34,752
17-Mar-2023	₹138.25	₹139.00	₹134.10	₹135.95	-0.26% [-₹0.35]	14,003
16-Mar-2023	₹137.90	₹137.90	₹134.85	₹136.30	-2.43% [-₹3.40]	18,943
15-Mar-2023	₹135.80	₹143.80	₹134.60	₹139.70	3.64% [₹4.90]	50,467
14-Mar-2023	₹134.05	₹137.95	₹133.75	₹134.80	1.09% [₹1.45]	35,172
13-Mar-2023	₹141.00	₹145.85	₹131.55	₹133.35	-6.12% [-₹8.70]	62,025
10-Mar-2023	₹142.00	₹145.40	₹139.55	₹142.05	-1.18% [-₹1.70]	20,187
09-Mar-2023	₹147.00	₹153.05	₹143.00	₹143.75	-1.24% [-₹1.80]	40,667
08-Mar-2023	₹145.75	₹148.90	₹144.20	₹145.55	-0.34% [-₹0.50]	19,714
06-Mar-2023	₹145.75	₹149.50	₹142.60	₹146.05	0.17% [₹0.25]	29,763
03-Mar-2023	₹143.35	₹148.95	₹141.60	₹145.80	2.71% [₹3.85]	79,027
02-Mar-2023	₹139.05	₹143.30	₹136.55	₹141.95	3.35% [₹4.60]	39,451
01-Mar-2023	₹133.95	₹140.65	₹133.90	₹137.35	3.90% [₹5.15]	44,891
28-Feb-2023	₹135.00	₹137.85	₹131.25	₹132.20	-1.56% [-₹2.10]	39,202
27-Feb-2023	₹140.10	₹140.60	₹133.00	₹134.30	-4.99% [-₹7.05]	39,790
24-Feb-2023	₹144.30	₹147.95	₹139.65	₹141.35	-1.74% [-₹2.50]	38,467
23-Feb-2023	₹136.80	₹148.60	₹135.75	₹143.85	5.42% [₹7.40]	1,25,749
22-Feb-2023	₹143.00	₹144.85	₹136.25	₹136.45	-3.91% [-₹5.55]	33,788
21-Feb-2023	₹142.30	₹147.80	₹141.05	₹142.00	-3.01% [-₹4.40]	49,751
20-Feb-2023	₹152.90	₹156.75	₹144.20	₹146.40	-2.89% [-₹4.35]	86,658
17-Feb-2023	₹150.80	₹153.40	₹148.50	₹150.75	-0.17% [-₹0.25]	28,979
16-Feb-2023	₹153.00	₹156.90	₹150.20	₹151.00	-0.69% [-₹1.05]	47,029
15-Feb-2023	₹156.30	₹156.30	₹150.15	₹152.05	-0.03% [-₹0.05]	28,817
14-Feb-2023	₹160.70	₹162.10	₹151.00	₹152.10	-4.76% [-₹7.60]	40,698
13-Feb-2023	₹168.85	₹169.10	₹158.40	₹159.70	-5.59% [-₹9.45]	92,949
10-Feb-2023	₹180.00	₹183.65	₹167.10	₹169.15	-5.32% [-₹9.50]	1,31,527
09-Feb-2023	₹179.95	₹188.50	₹175.40	₹178.65	3.96% [₹6.80]	3,31,865
08-Feb-2023	₹151.60	₹177.00	₹151.60	₹171.85	13.54% [₹20.50]	2,15,493
07-Feb-2023	₹153.50	₹157.80	₹150.00	₹151.35	-1.43% [-₹2.20]	46,033
06-Feb-2023	₹151.55	₹156.90	₹145.65	₹153.55	2.64% [₹3.95]	31,777
03-Feb-2023	₹152.20	₹157.75	₹145.00	₹149.60	-2.57% [-₹3.95]	57,737
02-Feb-2023	₹156.85	₹159.30	₹152.60	₹153.55	-0.81% [-₹1.25]	24,583
01-Feb-2023	₹158.30	₹165.95	₹151.10	₹154.80	-1.09% [-₹1.70]	74,193
31-Jan-2023	₹158.20	₹160.35	₹152.00	₹156.50	-0.95% [-₹1.50]	70,445
30-Jan-2023	₹157.00	₹161.95	₹155.20	₹158.00	-1.03% [-₹1.65]	65,191
27-Jan-2023	₹170.30	₹170.30	₹155.30	₹159.65	-4.46% [-₹7.45]	1,10,557
25-Jan-2023	₹178.25	₹178.45	₹165.10	₹167.10	-6.26% [-₹11.15]	84,462
24-Jan-2023	₹175.90	₹181.80	₹173.95	₹178.25	2.65% [₹4.60]	1,60,058
23-Jan-2023	₹185.00	₹188.55	₹172.05	₹173.65	-6.89% [-₹12.85]	3,31,666
20-Jan-2023	₹162.00	₹192.45	₹162.00	₹186.50	16.27% [₹26.10]	16,43,621
19-Jan-2023	₹144.05	₹171.00	₹143.35	₹160.40	10.32% [₹15.00]	6,35,503
18-Jan-2023	₹143.00	₹145.55	₹141.00	₹145.40	1.93% [₹2.75]	27,605
17-Jan-2023	₹144.70	₹144.70	₹140.20	₹142.65	-0.28% [-₹0.40]	10,167
16-Jan-2023	₹145.55	₹145.55	₹142.25	₹143.05	-0.38% [-₹0.55]	10,618
13-Jan-2023	₹144.80	₹144.90	₹140.60	₹143.60	0.53% [₹0.75]	9,818
12-Jan-2023	₹144.00	₹144.95	₹139.90	₹142.85	-0.49% [-₹0.70]	18,032
11-Jan-2023	₹144.05	₹149.80	₹143.00	₹143.55	0.24% [₹0.35]	51,095
10-Jan-2023	₹145.20	₹147.75	₹140.00	₹143.20	-0.66% [-₹0.95]	36,709
09-Jan-2023	₹151.50	₹151.85	₹143.10	₹144.15	-0.35% [-₹0.50]	36,147
06-Jan-2023	₹142.50	₹148.50	₹141.80	₹144.65	1.94% [₹2.75]	42,837
05-Jan-2023	₹139.20	₹148.00	₹139.20	₹141.90	1.18% [₹1.65]	16,432
04-Jan-2023	₹144.00	₹145.65	₹138.85	₹140.25	-2.91% [-₹4.20]	52,257
03-Jan-2023	₹148.80	₹151.00	₹141.00	₹144.45	0.31% [₹0.45]	1,12,110
02-Jan-2023	₹133.75	₹152.95	₹132.95	₹144.00	9.76% [₹12.80]	3,23,096
30-Dec-2022	₹134.70	₹139.00	₹128.85	₹131.20	-1.20% [-₹1.60]	9,539
29-Dec-2022	₹135.20	₹135.35	₹131.00	₹132.80	-0.45% [-₹0.60]	21,140
28-Dec-2022	₹132.75	₹137.60	₹131.95	₹133.40	-0.19% [-₹0.25]	10,987
27-Dec-2022	₹130.65	₹135.60	₹127.05	₹133.65	3.81% [₹4.90]	16,531
26-Dec-2022	₹123.00	₹131.95	₹123.00	₹128.75	4.46% [₹5.50]	15,352
23-Dec-2022	₹130.45	₹130.45	₹121.95	₹123.25	-7.50% [-₹10.00]	17,783
22-Dec-2022	₹136.10	₹140.70	₹130.50	₹133.25	-2.38% [-₹3.25]	25,484
21-Dec-2022	₹144.00	₹144.00	₹134.30	₹136.50	-2.22% [-₹3.10]	23,580
20-Dec-2022	₹144.90	₹148.05	₹137.15	₹139.60	-2.07% [-₹2.95]	57,084
19-Dec-2022	₹138.90	₹143.70	₹135.25	₹142.55	3.64% [₹5.00]	29,367
16-Dec-2022	₹140.85	₹140.85	₹135.05	₹137.55	-0.90% [-₹1.25]	23,667
15-Dec-2022	₹141.00	₹142.95	₹136.25	₹138.80	-2.39% [-₹3.40]	13,102
14-Dec-2022	₹140.25	₹143.00	₹139.50	₹142.20	0.82% [₹1.15]	33,817
13-Dec-2022	₹139.95	₹144.00	₹137.05	₹141.05	2.17% [₹3.00]	56,335
12-Dec-2022	₹135.30	₹138.65	₹132.00	₹138.05	3.52% [₹4.70]	29,052
09-Dec-2022	₹137.00	₹137.00	₹130.75	₹133.35	-2.31% [-₹3.15]	14,169
08-Dec-2022	₹136.20	₹137.00	₹134.30	₹136.50	1.15% [₹1.55]	18,245
07-Dec-2022	₹137.90	₹137.90	₹134.25	₹134.95	-0.92% [-₹1.25]	6,636
06-Dec-2022	₹134.30	₹138.00	₹132.05	₹136.20	0.26% [₹0.35]	20,699
05-Dec-2022	₹136.95	₹138.00	₹134.05	₹135.85	0.63% [₹0.85]	44,947
02-Dec-2022	₹135.05	₹137.00	₹134.50	₹135.00	-1.24% [-₹1.70]	17,918
01-Dec-2022	₹136.65	₹137.95	₹134.20	₹136.70	1.52% [₹2.05]	16,305
30-Nov-2022	₹135.40	₹138.80	₹134.00	₹134.65	0.34% [₹0.45]	23,618
29-Nov-2022	₹134.80	₹134.80	₹133.05	₹134.20	0.90% [₹1.20]	8,659
28-Nov-2022	₹133.25	₹133.95	₹130.55	₹133.00	0.19% [₹0.25]	17,264
25-Nov-2022	₹128.20	₹137.90	₹128.00	₹132.75	3.31% [₹4.25]	99,585
24-Nov-2022	₹129.65	₹130.50	₹127.75	₹128.50	0.59% [₹0.75]	4,689
23-Nov-2022	₹127.65	₹129.20	₹127.15	₹127.75	0.27% [₹0.35]	2,258
22-Nov-2022	₹132.30	₹132.30	₹126.50	₹127.40	-2.49% [-₹3.25]	17,338
21-Nov-2022	₹129.20	₹132.00	₹128.55	₹130.65	2.55% [₹3.25]	7,453
18-Nov-2022	₹129.00	₹129.45	₹126.30	₹127.40	-0.20% [-₹0.25]	5,276
17-Nov-2022	₹127.55	₹129.75	₹127.50	₹127.65	0.43% [₹0.55]	5,054
14-Nov-2022	₹128.15	₹130.95	₹125.05	₹128.85	-1.64% [-₹2.15]	19,573
11-Nov-2022	₹132.10	₹135.45	₹130.00	₹131.00	0.00% [₹0.00]	26,703
10-Nov-2022	₹134.40	₹134.50	₹129.00	₹131.00	-2.42% [-₹3.25]	26,934
09-Nov-2022	₹129.25	₹135.00	₹129.25	₹134.25	5.29% [₹6.75]	29,878
07-Nov-2022	₹130.80	₹131.20	₹127.00	₹127.50	-1.24% [-₹1.60]	8,216
04-Nov-2022	₹127.05	₹129.80	₹125.20	₹129.10	1.61% [₹2.05]	9,457
03-Nov-2022	₹127.70	₹131.70	₹126.20	₹127.05	-2.01% [-₹2.60]	14,589
31-Oct-2022	₹133.20	₹133.60	₹131.00	₹131.85	0.34% [₹0.45]	8,706
27-Oct-2022	₹126.45	₹129.95	₹125.55	₹128.80	3.33% [₹4.15]	20,092
25-Oct-2022	₹126.00	₹126.00	₹124.40	₹124.65	-0.28% [-₹0.35]	2,695
24-Oct-2022	₹125.05	₹127.75	₹124.00	₹125.00	1.38% [₹1.70]	1,185
20-Oct-2022	₹125.00	₹127.80	₹121.25	₹124.05	0.40% [₹0.50]	13,251
19-Oct-2022	₹120.30	₹125.85	₹120.30	₹123.55	2.79% [₹3.35]	10,872
18-Oct-2022	₹126.70	₹128.30	₹117.20	₹120.20	-4.57% [-₹5.75]	37,673
17-Oct-2022	₹125.20	₹128.25	₹122.80	₹125.95	0.16% [₹0.20]	3,573
14-Oct-2022	₹129.00	₹130.00	₹125.00	₹125.75	-1.14% [-₹1.45]	4,151
13-Oct-2022	₹129.30	₹129.30	₹127.00	₹127.20	-0.62% [-₹0.80]	1,749
12-Oct-2022	₹128.35	₹129.75	₹125.00	₹128.00	1.19% [₹1.50]	16,736
11-Oct-2022	₹130.00	₹130.00	₹126.05	₹126.50	-2.39% [-₹3.10]	7,766
10-Oct-2022	₹132.75	₹132.75	₹128.00	₹129.60	-1.03% [-₹1.35]	7,443
07-Oct-2022	₹128.70	₹133.45	₹128.70	₹130.95	0.77% [₹1.00]	3,938
06-Oct-2022	₹133.90	₹133.95	₹128.40	₹129.95	-1.55% [-₹2.05]	10,680
04-Oct-2022	₹129.25	₹134.45	₹127.40	₹132.00	3.65% [₹4.65]	19,683
03-Oct-2022	₹127.10	₹129.55	₹125.05	₹127.35	-0.82% [-₹1.05]	5,243
30-Sep-2022	₹124.80	₹128.45	₹123.15	₹128.40	3.34% [₹4.15]	2,905
29-Sep-2022	₹127.00	₹130.00	₹123.00	₹124.25	0.73% [₹0.90]	7,391
28-Sep-2022	₹121.70	₹129.20	₹121.40	₹123.35	-1.71% [-₹2.15]	14,534
26-Sep-2022	₹132.95	₹132.95	₹120.40	₹126.10	-3.92% [-₹5.15]	18,905
23-Sep-2022	₹136.95	₹136.95	₹130.80	₹131.25	-2.74% [-₹3.70]	5,150
22-Sep-2022	₹133.00	₹135.95	₹130.20	₹134.95	-0.04% [-₹0.05]	3,621
21-Sep-2022	₹140.70	₹140.70	₹133.20	₹135.00	-3.54% [-₹4.95]	8,026
20-Sep-2022	₹140.35	₹141.55	₹137.20	₹139.95	-0.25% [-₹0.35]	16,703
19-Sep-2022	₹137.80	₹141.40	₹135.50	₹140.30	2.90% [₹3.95]	15,318
16-Sep-2022	₹135.65	₹152.20	₹133.85	₹136.35	1.38% [₹1.85]	1,24,538
15-Sep-2022	₹134.05	₹137.90	₹134.00	₹134.50	-0.81% [-₹1.10]	6,200
14-Sep-2022	₹134.95	₹139.00	₹132.15	₹135.60	-0.88% [-₹1.20]	13,903
13-Sep-2022	₹136.60	₹139.70	₹136.05	₹136.80	-0.58% [-₹0.80]	6,521
12-Sep-2022	₹142.00	₹143.00	₹137.20	₹137.60	-2.34% [-₹3.30]	12,340
09-Sep-2022	₹140.60	₹142.90	₹135.30	₹140.90	0.39% [₹0.55]	20,709
08-Sep-2022	₹147.00	₹147.55	₹139.10	₹140.35	-4.07% [-₹5.95]	31,070
07-Sep-2022	₹139.50	₹149.00	₹139.50	₹146.30	4.87% [₹6.80]	88,275
06-Sep-2022	₹137.50	₹142.00	₹137.50	₹139.50	2.01% [₹2.75]	42,362
05-Sep-2022	₹135.00	₹138.55	₹132.60	₹136.75	2.13% [₹2.85]	21,713
02-Sep-2022	₹127.95	₹134.65	₹127.95	₹133.90	3.24% [₹4.20]	29,772
01-Sep-2022	₹130.75	₹133.90	₹125.95	₹129.70	-0.80% [-₹1.05]	65,786
30-Aug-2022	₹128.50	₹136.80	₹128.25	₹130.75	-0.23% [-₹0.30]	21,454
29-Aug-2022	₹131.00	₹134.35	₹126.60	₹131.05	-2.93% [-₹3.95]	35,699
26-Aug-2022	₹140.15	₹144.75	₹134.00	₹135.00	-1.50% [-₹2.05]	46,978
25-Aug-2022	₹132.00	₹150.50	₹132.00	₹137.05	2.51% [₹3.35]	3,58,659
24-Aug-2022	₹134.80	₹136.00	₹131.10	₹133.70	-0.15% [-₹0.20]	28,760
23-Aug-2022	₹125.10	₹139.00	₹124.80	₹133.90	4.65% [₹5.95]	1,61,772
22-Aug-2022	₹129.00	₹130.95	₹127.00	₹127.95	-2.70% [-₹3.55]	18,229
19-Aug-2022	₹125.85	₹136.00	₹122.90	₹131.50	5.28% [₹6.60]	77,284
18-Aug-2022	₹125.10	₹125.50	₹122.85	₹124.90	1.09% [₹1.35]	12,444
17-Aug-2022	₹122.75	₹125.90	₹122.05	₹123.55	1.65% [₹2.00]	16,452
16-Aug-2022	₹125.90	₹125.90	₹116.95	₹121.55	-0.90% [-₹1.10]	35,041
12-Aug-2022	₹120.25	₹125.80	₹119.10	₹122.65	3.46% [₹4.10]	17,177
11-Aug-2022	₹122.65	₹122.65	₹116.25	₹118.55	-2.23% [-₹2.70]	12,221
10-Aug-2022	₹123.75	₹127.00	₹120.00	₹121.25	-0.61% [-₹0.75]	6,847
05-Aug-2022	₹122.00	₹122.90	₹116.80	₹119.15	-2.73% [-₹3.35]	4,686
04-Aug-2022	₹123.75	₹125.20	₹120.65	₹122.50	-1.09% [-₹1.35]	6,182
03-Aug-2022	₹121.10	₹125.50	₹121.05	₹123.85	0.04% [₹0.05]	15,291
02-Aug-2022	₹121.55	₹124.50	₹119.00	₹123.80	2.02% [₹2.45]	10,669
01-Aug-2022	₹116.20	₹122.00	₹116.20	₹121.35	2.75% [₹3.25]	13,063
29-Jul-2022	₹118.65	₹119.35	₹116.50	₹118.10	0.60% [₹0.70]	9,333
28-Jul-2022	₹118.35	₹119.00	₹115.05	₹117.40	-0.80% [-₹0.95]	14,006
27-Jul-2022	₹118.80	₹119.00	₹115.00	₹118.35	1.85% [₹2.15]	10,235
26-Jul-2022	₹117.00	₹118.65	₹114.60	₹116.20	-0.43% [-₹0.50]	6,995
25-Jul-2022	₹115.05	₹118.95	₹115.05	₹116.70	-0.77% [-₹0.90]	5,676
22-Jul-2022	₹120.40	₹120.40	₹116.20	₹117.60	-1.13% [-₹1.35]	8,922
21-Jul-2022	₹118.70	₹120.70	₹117.00	₹118.95	-0.04% [-₹0.05]	5,198
20-Jul-2022	₹119.25	₹119.90	₹117.85	₹119.00	1.23% [₹1.45]	2,916
19-Jul-2022	₹119.25	₹119.25	₹116.35	₹117.55	0.47% [₹0.55]	4,033
18-Jul-2022	₹120.40	₹120.40	₹116.00	₹117.00	-1.43% [-₹1.70]	5,973
15-Jul-2022	₹122.75	₹123.30	₹116.50	₹118.70	-1.86% [-₹2.25]	6,235
14-Jul-2022	₹121.00	₹126.00	₹117.65	₹120.95	1.09% [₹1.30]	21,994
13-Jul-2022	₹115.50	₹121.95	₹115.20	₹119.65	2.84% [₹3.30]	13,102
12-Jul-2022	₹115.00	₹117.95	₹114.65	₹116.35	0.09% [₹0.10]	2,062
11-Jul-2022	₹119.05	₹119.20	₹113.80	₹116.25	-1.48% [-₹1.75]	9,188
08-Jul-2022	₹124.50	₹124.50	₹116.20	₹118.00	-3.91% [-₹4.80]	10,442
07-Jul-2022	₹115.80	₹124.05	₹115.80	₹122.80	6.04% [₹7.00]	24,309
06-Jul-2022	₹115.90	₹119.40	₹115.15	₹115.80	0.30% [₹0.35]	3,796
05-Jul-2022	₹113.80	₹123.65	₹113.80	₹115.45	1.45% [₹1.65]	23,329
04-Jul-2022	₹116.45	₹117.85	₹113.00	₹113.80	-0.87% [-₹1.00]	6,148
01-Jul-2022	₹113.85	₹118.70	₹112.90	₹114.80	2.32% [₹2.60]	9,126
30-Jun-2022	₹115.00	₹117.80	₹111.00	₹112.20	-3.65% [-₹4.25]	13,517
29-Jun-2022	₹122.95	₹123.00	₹115.00	₹116.45	-4.82% [-₹5.90]	18,613
28-Jun-2022	₹119.75	₹123.85	₹118.95	₹122.35	2.69% [₹3.20]	41,665
27-Jun-2022	₹116.05	₹126.30	₹114.95	₹119.15	3.97% [₹4.55]	45,173
24-Jun-2022	₹115.00	₹116.10	₹110.85	₹114.60	0.75% [₹0.85]	24,741
22-Jun-2022	₹105.00	₹105.00	₹100.00	₹100.60	-4.14% [-₹4.35]	7,291
21-Jun-2022	₹100.00	₹109.70	₹98.55	₹104.95	6.71% [₹6.60]	35,807
20-Jun-2022	₹104.40	₹110.00	₹95.95	₹98.35	-5.80% [-₹6.05]	33,859
17-Jun-2022	₹99.80	₹112.40	₹97.40	₹104.40	6.31% [₹6.20]	1,16,049
16-Jun-2022	₹116.70	₹117.15	₹94.85	₹98.20	-13.75% [-₹15.65]	1,02,597
15-Jun-2022	₹115.00	₹115.10	₹113.00	₹113.85	0.35% [₹0.40]	2,931
14-Jun-2022	₹112.70	₹116.70	₹110.50	₹113.45	0.62% [₹0.70]	14,800
13-Jun-2022	₹116.20	₹117.85	₹112.00	₹112.75	-4.45% [-₹5.25]	10,135
10-Jun-2022	₹119.00	₹119.50	₹117.35	₹118.00	-0.84% [-₹1.00]	3,648
09-Jun-2022	₹120.20	₹120.20	₹116.15	₹119.00	-1.65% [-₹2.00]	7,802
08-Jun-2022	₹122.00	₹124.20	₹119.05	₹121.00	-0.37% [-₹0.45]	10,045
07-Jun-2022	₹123.90	₹125.80	₹120.10	₹121.45	-1.58% [-₹1.95]	12,658
06-Jun-2022	₹125.10	₹125.10	₹122.20	₹123.40	-2.14% [-₹2.70]	5,303
03-Jun-2022	₹128.00	₹131.90	₹124.30	₹126.10	-2.25% [-₹2.90]	10,611
02-Jun-2022	₹128.75	₹134.70	₹121.50	₹129.00	1.78% [₹2.25]	69,792
01-Jun-2022	₹122.50	₹134.60	₹122.50	₹126.75	3.89% [₹4.75]	76,471
31-May-2022	₹125.60	₹128.45	₹118.00	₹122.00	-4.84% [-₹6.20]	98,073
30-May-2022	₹110.60	₹128.75	₹110.60	₹128.20	19.48% [₹20.90]	2,00,933
27-May-2022	₹107.85	₹111.75	₹106.35	₹107.30	0.89% [₹0.95]	6,449
26-May-2022	₹110.10	₹110.25	₹105.75	₹106.35	-2.88% [-₹3.15]	10,791
25-May-2022	₹113.95	₹113.95	₹108.00	₹109.50	-3.27% [-₹3.70]	7,187
24-May-2022	₹115.75	₹117.35	₹111.80	₹113.20	-2.20% [-₹2.55]	6,813
23-May-2022	₹119.50	₹119.50	₹115.15	₹115.75	-1.32% [-₹1.55]	5,912
20-May-2022	₹117.85	₹121.90	₹117.00	₹117.30	0.99% [₹1.15]	13,043
19-May-2022	₹117.10	₹118.05	₹114.25	₹116.15	-2.35% [-₹2.80]	7,567
18-May-2022	₹117.75	₹121.80	₹116.25	₹118.95	2.41% [₹2.80]	17,110
17-May-2022	₹111.45	₹117.50	₹111.45	₹116.15	5.74% [₹6.30]	15,182
16-May-2022	₹111.70	₹114.00	₹108.00	₹109.85	-1.66% [-₹1.85]	11,302
13-May-2022	₹107.55	₹114.00	₹107.55	₹111.70	5.33% [₹5.65]	11,452
12-May-2022	₹111.10	₹111.15	₹105.00	₹106.05	-6.07% [-₹6.85]	21,921
11-May-2022	₹119.75	₹123.55	₹110.75	₹112.90	-4.32% [-₹5.10]	20,493
10-May-2022	₹128.95	₹128.95	₹111.65	₹118.00	-7.31% [-₹9.30]	33,645
09-May-2022	₹131.00	₹131.00	₹126.00	₹127.30	-1.85% [-₹2.40]	10,919
06-May-2022	₹135.25	₹135.25	₹128.65	₹129.70	-2.70% [-₹3.60]	12,678
05-May-2022	₹139.40	₹139.40	₹131.50	₹133.30	-3.41% [-₹4.70]	33,402
04-May-2022	₹139.00	₹148.00	₹137.05	₹138.00	1.14% [₹1.55]	2,14,676
02-May-2022	₹129.00	₹141.80	₹128.20	₹136.45	5.94% [₹7.65]	1,78,798
29-Apr-2022	₹129.20	₹134.50	₹127.60	₹128.80	-0.31% [-₹0.40]	35,250
28-Apr-2022	₹131.15	₹131.15	₹128.60	₹129.20	-1.49% [-₹1.95]	6,129
27-Apr-2022	₹129.45	₹133.70	₹127.55	₹131.15	1.16% [₹1.50]	13,850
26-Apr-2022	₹130.00	₹131.90	₹128.60	₹129.65	0.00% [₹0.00]	10,009
25-Apr-2022	₹132.75	₹132.75	₹128.85	₹129.65	-2.37% [-₹3.15]	13,135
22-Apr-2022	₹132.60	₹133.80	₹130.20	₹132.80	1.03% [₹1.35]	12,872
21-Apr-2022	₹132.20	₹135.55	₹129.05	₹131.45	-0.57% [-₹0.75]	27,327
20-Apr-2022	₹132.50	₹134.00	₹130.05	₹132.20	1.19% [₹1.55]	19,497
19-Apr-2022	₹130.70	₹135.70	₹128.60	₹130.65	-0.34% [-₹0.45]	29,627
18-Apr-2022	₹134.00	₹134.00	₹129.95	₹131.10	-0.38% [-₹0.50]	11,975
13-Apr-2022	₹129.05	₹135.80	₹129.05	₹131.60	0.92% [₹1.20]	25,306
12-Apr-2022	₹133.35	₹133.55	₹129.05	₹130.40	-2.21% [-₹2.95]	23,337
11-Apr-2022	₹132.00	₹136.95	₹132.00	₹133.35	1.25% [₹1.65]	27,253
08-Apr-2022	₹126.00	₹133.65	₹126.00	₹131.70	0.92% [₹1.20]	29,553
07-Apr-2022	₹130.15	₹132.95	₹129.65	₹130.50	-0.11% [-₹0.15]	13,315
06-Apr-2022	₹131.30	₹133.90	₹129.65	₹130.65	0.19% [₹0.25]	51,060
05-Apr-2022	₹130.00	₹132.85	₹128.20	₹130.40	0.97% [₹1.25]	53,446
04-Apr-2022	₹133.65	₹133.65	₹127.00	₹129.15	-0.77% [-₹1.00]	28,850
01-Apr-2022	₹125.80	₹131.00	₹121.00	₹130.15	6.29% [₹7.70]	58,930
31-Mar-2022	₹127.00	₹127.00	₹121.50	₹122.45	-1.73% [-₹2.15]	58,921
30-Mar-2022	₹129.60	₹129.60	₹122.70	₹124.60	-0.88% [-₹1.10]	29,140
29-Mar-2022	₹130.70	₹131.80	₹124.20	₹125.70	-1.49% [-₹1.90]	50,792
28-Mar-2022	₹131.10	₹135.80	₹126.65	₹127.60	-2.67% [-₹3.50]	29,092
25-Mar-2022	₹134.90	₹136.00	₹130.00	₹131.10	-1.39% [-₹1.85]	34,001
24-Mar-2022	₹134.95	₹141.10	₹131.10	₹132.95	-0.08% [-₹0.10]	1,02,202
23-Mar-2022	₹139.00	₹139.90	₹131.65	₹133.05	-3.87% [-₹5.35]	66,377
22-Mar-2022	₹127.40	₹146.80	₹126.45	₹138.40	10.99% [₹13.70]	5,22,324
21-Mar-2022	₹129.70	₹131.10	₹123.00	₹124.70	-3.59% [-₹4.65]	40,293
17-Mar-2022	₹143.00	₹144.00	₹128.05	₹129.35	-2.56% [-₹3.40]	3,30,617
16-Mar-2022	₹113.00	₹132.75	₹110.00	₹132.75	19.97% [₹22.10]	2,79,228
15-Mar-2022	₹115.05	₹117.70	₹104.30	₹110.65	-3.49% [-₹4.00]	45,798
14-Mar-2022	₹121.70	₹122.00	₹112.65	₹114.65	-2.84% [-₹3.35]	28,761
11-Mar-2022	₹119.25	₹121.75	₹116.85	₹118.00	-1.17% [-₹1.40]	14,257
10-Mar-2022	₹123.00	₹123.00	₹115.70	₹119.40	0.17% [₹0.20]	23,365
09-Mar-2022	₹124.00	₹124.00	₹117.75	₹119.20	-2.05% [-₹2.50]	21,485
08-Mar-2022	₹127.00	₹130.00	₹119.20	₹121.70	-3.45% [-₹4.35]	56,894
04-Mar-2022	₹129.90	₹144.00	₹128.00	₹130.00	6.08% [₹7.45]	10,38,188
03-Mar-2022	₹104.90	₹122.55	₹104.00	₹122.55	19.97% [₹20.40]	1,19,183
02-Mar-2022	₹103.20	₹106.85	₹100.60	₹102.15	0.00% [₹0.00]	8,377
28-Feb-2022	₹100.30	₹103.10	₹95.70	₹102.15	2.35% [₹2.35]	3,038
25-Feb-2022	₹97.00	₹101.90	₹95.45	₹99.80	5.44% [₹5.15]	12,029
24-Feb-2022	₹100.00	₹107.00	₹91.20	₹94.65	-9.73% [-₹10.20]	22,208
23-Feb-2022	₹107.50	₹111.00	₹103.40	₹104.85	-1.08% [-₹1.15]	7,536
22-Feb-2022	₹107.60	₹107.60	₹103.00	₹106.00	-1.40% [-₹1.50]	4,028
21-Feb-2022	₹111.95	₹111.95	₹107.00	₹107.50	-2.49% [-₹2.75]	8,888
18-Feb-2022	₹110.90	₹110.95	₹108.65	₹110.25	-1.08% [-₹1.20]	2,678
17-Feb-2022	₹110.50	₹113.35	₹109.95	₹111.45	0.36% [₹0.40]	1,361
16-Feb-2022	₹114.70	₹114.70	₹109.30	₹111.05	1.18% [₹1.30]	5,350
15-Feb-2022	₹110.00	₹113.00	₹108.15	₹109.75	-1.97% [-₹2.20]	10,386
14-Feb-2022	₹111.55	₹116.10	₹108.00	₹111.95	-3.32% [-₹3.85]	11,553
11-Feb-2022	₹116.65	₹117.45	₹115.20	₹115.80	-0.77% [-₹0.90]	3,827
10-Feb-2022	₹115.10	₹117.90	₹115.10	₹116.70	0.73% [₹0.85]	2,522
09-Feb-2022	₹116.65	₹116.70	₹114.80	₹115.85	1.62% [₹1.85]	2,732
08-Feb-2022	₹116.70	₹118.40	₹113.50	₹114.00	-2.15% [-₹2.50]	8,319
07-Feb-2022	₹118.30	₹118.30	₹115.05	₹116.50	0.17% [₹0.20]	2,005
04-Feb-2022	₹116.45	₹118.80	₹116.00	₹116.30	-0.17% [-₹0.20]	3,388
03-Feb-2022	₹119.95	₹119.95	₹115.80	₹116.50	-0.55% [-₹0.65]	6,182
02-Feb-2022	₹117.40	₹119.45	₹116.60	₹117.15	0.39% [₹0.45]	3,606
01-Feb-2022	₹116.25	₹118.45	₹115.25	₹116.70	-0.09% [-₹0.10]	7,361
31-Jan-2022	₹116.20	₹118.45	₹116.20	₹116.80	0.52% [₹0.60]	2,097
28-Jan-2022	₹115.45	₹118.75	₹115.00	₹116.20	1.09% [₹1.25]	2,582
27-Jan-2022	₹117.00	₹118.00	₹113.15	₹114.95	-1.88% [-₹2.20]	18,913
25-Jan-2022	₹120.05	₹120.05	₹110.25	₹117.15	2.90% [₹3.30]	11,435
24-Jan-2022	₹122.15	₹123.70	₹110.80	₹113.85	-7.85% [-₹9.70]	18,135
21-Jan-2022	₹124.90	₹126.00	₹122.00	₹123.55	0.24% [₹0.30]	8,406
20-Jan-2022	₹124.40	₹125.95	₹122.00	₹123.25	-0.84% [-₹1.05]	4,962
19-Jan-2022	₹126.75	₹126.75	₹122.00	₹124.30	1.35% [₹1.65]	8,748
18-Jan-2022	₹127.55	₹128.55	₹121.90	₹122.65	-1.09% [-₹1.35]	32,326
17-Jan-2022	₹129.95	₹129.95	₹122.50	₹124.00	-1.63% [-₹2.05]	25,114
14-Jan-2022	₹128.85	₹128.85	₹124.00	₹126.05	-1.10% [-₹1.40]	4,024
13-Jan-2022	₹124.70	₹131.40	₹124.25	₹127.45	3.74% [₹4.60]	34,565
12-Jan-2022	₹125.05	₹126.35	₹122.40	₹122.85	-2.85% [-₹3.60]	7,845
11-Jan-2022	₹128.00	₹128.05	₹124.90	₹126.45	0.32% [₹0.40]	7,185
10-Jan-2022	₹128.85	₹129.95	₹125.00	₹126.05	-1.10% [-₹1.40]	24,680
07-Jan-2022	₹128.85	₹134.00	₹126.00	₹127.45	-0.20% [-₹0.25]	28,943
06-Jan-2022	₹119.00	₹137.20	₹117.10	₹127.70	6.15% [₹7.40]	2,09,712
05-Jan-2022	₹120.45	₹122.80	₹120.00	₹120.30	-0.78% [-₹0.95]	2,224
04-Jan-2022	₹123.80	₹123.80	₹120.20	₹121.25	-0.33% [-₹0.40]	3,107
03-Jan-2022	₹120.70	₹122.00	₹120.15	₹121.65	0.79% [₹0.95]	2,948
31-Dec-2021	₹120.50	₹121.95	₹119.70	₹120.70	-0.41% [-₹0.50]	1,997
30-Dec-2021	₹118.25	₹122.35	₹118.25	₹121.20	1.25% [₹1.50]	5,034
29-Dec-2021	₹119.35	₹122.40	₹118.10	₹119.70	-0.25% [-₹0.30]	10,179
28-Dec-2021	₹117.35	₹122.00	₹116.00	₹120.00	2.61% [₹3.05]	7,332
27-Dec-2021	₹121.50	₹121.50	₹115.65	₹116.95	-0.81% [-₹0.95]	1,464
24-Dec-2021	₹117.65	₹118.00	₹114.15	₹117.90	-0.04% [-₹0.05]	6,916
23-Dec-2021	₹117.85	₹120.60	₹116.10	₹117.95	-0.21% [-₹0.25]	1,539
22-Dec-2021	₹118.00	₹119.00	₹113.30	₹118.20	3.19% [₹3.65]	5,876
21-Dec-2021	₹114.95	₹115.00	₹111.30	₹114.55	3.06% [₹3.40]	2,023
20-Dec-2021	₹117.05	₹117.55	₹110.35	₹111.15	-6.12% [-₹7.25]	9,720
17-Dec-2021	₹122.55	₹122.55	₹118.00	₹118.40	-2.15% [-₹2.60]	3,981
16-Dec-2021	₹123.75	₹123.75	₹120.00	₹121.00	0.67% [₹0.80]	3,295
15-Dec-2021	₹120.50	₹123.65	₹120.00	₹120.20	-0.91% [-₹1.10]	1,938
14-Dec-2021	₹122.00	₹122.95	₹121.00	₹121.30	-0.94% [-₹1.15]	1,797
13-Dec-2021	₹122.35	₹123.65	₹122.25	₹122.45	-0.20% [-₹0.25]	2,084
10-Dec-2021	₹122.50	₹123.00	₹121.35	₹122.70	-0.49% [-₹0.60]	1,821
09-Dec-2021	₹123.80	₹123.80	₹120.40	₹123.30	1.65% [₹2.00]	8,010
08-Dec-2021	₹121.20	₹124.00	₹120.10	₹121.30	1.76% [₹2.10]	8,848
07-Dec-2021	₹120.30	₹120.45	₹118.25	₹119.20	1.27% [₹1.50]	1,489
06-Dec-2021	₹120.00	₹122.00	₹117.00	₹117.70	-2.24% [-₹2.70]	9,496
03-Dec-2021	₹122.35	₹122.45	₹120.00	₹120.40	-0.33% [-₹0.40]	4,642
02-Dec-2021	₹122.45	₹122.45	₹119.00	₹120.80	0.08% [₹0.10]	8,571
01-Dec-2021	₹124.50	₹124.55	₹120.60	₹120.70	-1.75% [-₹2.15]	7,896