Hi-Tech Pipes Limited [HITECH]

31-Mar-2023

Open : ₹78.00

High : ₹80.80

Low : ₹76.85

Close : ₹79.85
4.31% [₹3.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	80.04	Sell
Simple Moving Average (21)	495.45	Sell
Simple Moving Average (25)	547.47	Sell
Simple Moving Average (50)	728.10	Sell
Simple Moving Average (100)	762.45	Sell
Simple Moving Average (200)	653.43	Sell

Name	Value	Action
Exponential Moving Average (9)	164.50	Sell
Exponential Moving Average (21)	385.41	Sell
Exponential Moving Average (25)	435.86	Sell
Exponential Moving Average (50)	604.38	Sell
Exponential Moving Average (100)	679.78	Sell
Exponential Moving Average (200)	669.44	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	82.02	-	-
R3	85.43	83.12	80.94	85.77	-
R2	83.12	81.61	80.57	83.29	-
R1	81.48	80.68	80.21	81.82	82.30
P	79.17	79.17	79.17	79.34	79.57
S1	77.53	77.66	79.49	77.87	78.35
S2	75.22	76.73	79.13	83.29	-
S3	73.58	75.22	78.76	73.92	-
S4	-	-	77.68	-	-

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	₹78.00	₹80.80	₹76.85	₹79.85	4.31% [₹3.30]	6,30,526
29-Mar-2023	₹74.00	₹77.20	₹71.10	₹76.55	7.44% [₹5.30]	3,79,562
28-Mar-2023	₹74.70	₹77.65	₹69.30	₹71.25	-4.62% [-₹3.45]	4,17,921
27-Mar-2023	₹78.25	₹81.05	₹74.00	₹74.70	-4.54% [-₹3.55]	7,72,227
24-Mar-2023	₹84.30	₹84.70	₹77.10	₹78.25	-6.62% [-₹5.55]	3,28,730
23-Mar-2023	₹87.00	₹88.20	₹82.65	₹83.80	-4.39% [-₹3.85]	3,38,634
22-Mar-2023	₹86.95	₹89.60	₹85.60	₹87.65	2.39% [₹2.05]	3,55,108
21-Mar-2023	₹83.10	₹86.75	₹81.20	₹85.60	3.51% [₹2.90]	6,64,239
20-Mar-2023	₹90.50	₹90.50	₹82.05	₹82.70	-8.26% [-₹7.45]	4,44,513
17-Mar-2023	₹91.00	₹95.05	₹87.50	₹90.15	-89.95% [-₹806.95]	18,52,609
16-Mar-2023	₹886.85	₹903.00	₹865.85	₹897.10	1.95% [₹17.20]	83,072
15-Mar-2023	₹899.55	₹904.00	₹873.25	₹879.90	-0.69% [-₹6.10]	37,931
14-Mar-2023	₹869.00	₹893.90	₹841.25	₹886.00	2.71% [₹23.40]	62,480
13-Mar-2023	₹889.90	₹890.20	₹854.30	₹862.60	-3.20% [-₹28.50]	1,14,319
10-Mar-2023	₹889.80	₹903.40	₹876.60	₹891.10	-0.45% [-₹4.00]	49,663
09-Mar-2023	₹910.00	₹931.80	₹890.00	₹895.10	0.30% [₹2.70]	87,266
08-Mar-2023	₹868.80	₹900.00	₹868.75	₹892.40	3.34% [₹28.85]	51,824
06-Mar-2023	₹857.85	₹879.00	₹850.60	₹863.55	2.68% [₹22.55]	55,265
03-Mar-2023	₹846.75	₹856.15	₹823.55	₹841.00	-0.14% [-₹1.15]	59,462
02-Mar-2023	₹857.00	₹878.95	₹833.85	₹842.15	-0.11% [-₹0.95]	57,753
01-Mar-2023	₹782.65	₹860.05	₹782.65	₹843.10	8.58% [₹66.65]	52,882
28-Feb-2023	₹810.05	₹811.65	₹765.55	₹776.45	-4.46% [-₹36.25]	34,869
27-Feb-2023	₹847.95	₹847.95	₹799.00	₹812.70	-3.77% [-₹31.80]	21,787
24-Feb-2023	₹854.55	₹870.55	₹840.50	₹844.50	-0.48% [-₹4.05]	23,507
23-Feb-2023	₹851.75	₹857.20	₹844.00	₹848.55	-0.74% [-₹6.30]	14,450
22-Feb-2023	₹860.05	₹872.95	₹843.20	₹854.85	-1.14% [-₹9.90]	22,000
21-Feb-2023	₹865.05	₹869.45	₹856.25	₹864.75	-0.03% [-₹0.30]	19,067
20-Feb-2023	₹883.95	₹889.00	₹862.10	₹865.05	-1.60% [-₹14.05]	34,182
17-Feb-2023	₹875.00	₹886.10	₹873.00	₹879.10	-0.24% [-₹2.15]	12,748
16-Feb-2023	₹883.00	₹893.95	₹876.00	₹881.25	-0.27% [-₹2.35]	43,646
15-Feb-2023	₹874.15	₹887.95	₹871.25	₹883.60	-0.05% [-₹0.45]	40,691
14-Feb-2023	₹895.70	₹895.70	₹877.10	₹884.05	-0.38% [-₹3.40]	20,987
13-Feb-2023	₹908.85	₹908.85	₹882.80	₹887.45	-0.89% [-₹7.95]	19,967
10-Feb-2023	₹890.00	₹910.00	₹880.40	₹895.40	0.21% [₹1.90]	21,425
09-Feb-2023	₹906.85	₹906.85	₹879.00	₹893.50	-0.93% [-₹8.40]	37,410
08-Feb-2023	₹901.00	₹914.95	₹898.05	₹901.90	0.83% [₹7.45]	30,342
07-Feb-2023	₹888.15	₹899.70	₹856.35	₹894.45	0.71% [₹6.30]	54,845
06-Feb-2023	₹905.00	₹912.70	₹885.00	₹888.15	-2.07% [-₹18.75]	17,956
03-Feb-2023	₹902.80	₹914.65	₹890.00	₹906.90	1.53% [₹13.65]	31,121
02-Feb-2023	₹914.95	₹934.15	₹890.00	₹893.25	-3.55% [-₹32.90]	43,778
01-Feb-2023	₹943.80	₹948.50	₹920.00	₹926.15	-1.46% [-₹13.75]	47,877
31-Jan-2023	₹963.65	₹963.65	₹934.80	₹939.90	-1.00% [-₹9.50]	1,20,501
30-Jan-2023	₹910.00	₹968.10	₹894.80	₹949.40	4.99% [₹45.15]	1,80,463
27-Jan-2023	₹944.20	₹948.25	₹865.95	₹904.25	-3.87% [-₹36.45]	1,60,681
25-Jan-2023	₹965.10	₹967.45	₹934.00	₹940.70	-3.32% [-₹32.35]	74,926
24-Jan-2023	₹980.00	₹984.35	₹954.00	₹973.05	-0.46% [-₹4.50]	1,26,750
23-Jan-2023	₹986.00	₹989.65	₹967.65	₹977.55	1.27% [₹12.30]	1,69,143
20-Jan-2023	₹946.50	₹976.00	₹930.95	₹965.25	2.47% [₹23.25]	10,08,738
19-Jan-2023	₹927.40	₹947.95	₹915.00	₹942.00	1.68% [₹15.55]	64,162
18-Jan-2023	₹928.00	₹940.00	₹917.00	₹926.45	0.93% [₹8.50]	90,272
17-Jan-2023	₹910.00	₹948.00	₹908.00	₹917.95	2.20% [₹19.75]	4,30,373
16-Jan-2023	₹866.80	₹906.95	₹866.80	₹898.20	3.69% [₹32.00]	5,60,300
13-Jan-2023	₹844.25	₹875.00	₹843.10	₹866.20	3.32% [₹27.80]	59,171
12-Jan-2023	₹866.40	₹866.40	₹827.95	₹838.40	-2.57% [-₹22.15]	56,243
11-Jan-2023	₹866.20	₹867.90	₹852.55	₹860.55	0.22% [₹1.85]	53,160
10-Jan-2023	₹861.55	₹873.45	₹854.00	₹858.70	-0.33% [-₹2.85]	76,493
09-Jan-2023	₹868.00	₹879.00	₹855.00	₹861.55	1.18% [₹10.05]	1,44,859
06-Jan-2023	₹845.00	₹858.45	₹841.15	₹851.50	0.49% [₹4.15]	28,833
05-Jan-2023	₹847.00	₹874.70	₹835.00	₹847.35	-0.28% [-₹2.40]	72,949
04-Jan-2023	₹864.00	₹865.50	₹841.20	₹849.75	-1.14% [-₹9.80]	61,803
03-Jan-2023	₹856.00	₹870.00	₹856.00	₹859.55	0.59% [₹5.05]	52,279
02-Jan-2023	₹821.55	₹859.00	₹821.55	₹854.50	4.19% [₹34.35]	75,297
30-Dec-2022	₹814.10	₹834.90	₹814.10	₹820.15	1.01% [₹8.20]	41,847
29-Dec-2022	₹796.75	₹816.00	₹789.10	₹811.95	2.49% [₹19.70]	78,618
28-Dec-2022	₹747.85	₹800.00	₹745.90	₹792.25	5.87% [₹43.95]	78,164
27-Dec-2022	₹733.50	₹788.90	₹733.50	₹748.30	2.56% [₹18.65]	96,695
26-Dec-2022	₹705.00	₹747.00	₹705.00	₹729.65	3.01% [₹21.35]	1,24,186
23-Dec-2022	₹771.00	₹789.50	₹660.10	₹708.30	-12.30% [-₹99.35]	2,80,324
22-Dec-2022	₹848.00	₹863.00	₹788.15	₹807.65	-4.63% [-₹39.20]	77,138
21-Dec-2022	₹880.00	₹894.50	₹840.15	₹846.85	-3.40% [-₹29.80]	86,799
20-Dec-2022	₹850.30	₹892.40	₹850.30	₹876.65	3.10% [₹26.35]	2,13,298
19-Dec-2022	₹849.00	₹858.05	₹838.00	₹850.30	0.18% [₹1.50]	25,491
16-Dec-2022	₹848.00	₹864.00	₹824.25	₹848.80	-0.96% [-₹8.25]	28,820
15-Dec-2022	₹858.50	₹865.50	₹850.50	₹857.05	-0.61% [-₹5.30]	98,969
14-Dec-2022	₹854.50	₹869.00	₹853.10	₹862.35	0.15% [₹1.25]	1,42,446
13-Dec-2022	₹863.20	₹869.60	₹842.00	₹861.10	0.34% [₹2.95]	39,108
12-Dec-2022	₹840.00	₹872.00	₹839.90	₹858.15	1.51% [₹12.80]	1,33,680
09-Dec-2022	₹858.15	₹864.15	₹835.00	₹845.35	-1.49% [-₹12.80]	37,848
08-Dec-2022	₹865.00	₹869.95	₹845.55	₹858.15	-0.81% [-₹7.05]	99,687
07-Dec-2022	₹868.95	₹875.05	₹851.25	₹865.20	0.41% [₹3.50]	1,68,187
06-Dec-2022	₹866.25	₹889.95	₹856.10	₹861.70	-0.53% [-₹4.55]	1,88,761
05-Dec-2022	₹848.25	₹871.30	₹838.00	₹866.25	3.43% [₹28.70]	2,51,176
02-Dec-2022	₹838.80	₹849.00	₹830.30	₹837.55	1.30% [₹10.75]	96,286
01-Dec-2022	₹824.00	₹833.00	₹811.60	₹826.80	0.85% [₹6.95]	2,14,043
30-Nov-2022	₹790.10	₹834.90	₹784.50	₹819.85	3.86% [₹30.45]	2,80,431
29-Nov-2022	₹805.60	₹810.00	₹780.00	₹789.40	-1.64% [-₹13.15]	84,390
28-Nov-2022	₹809.00	₹827.00	₹801.00	₹802.55	0.18% [₹1.45]	1,49,962
25-Nov-2022	₹765.00	₹815.00	₹734.00	₹801.10	3.74% [₹28.90]	4,97,996
24-Nov-2022	₹770.00	₹789.00	₹765.20	₹772.20	1.31% [₹10.00]	2,97,532
23-Nov-2022	₹729.00	₹765.95	₹726.00	₹762.20	6.18% [₹44.35]	4,81,523
22-Nov-2022	₹641.55	₹740.00	₹639.10	₹717.85	14.30% [₹89.80]	12,18,961
21-Nov-2022	₹630.00	₹659.90	₹623.00	₹628.05	1.78% [₹11.00]	3,05,595
18-Nov-2022	₹596.10	₹629.90	₹596.10	₹617.05	1.76% [₹10.65]	1,24,776
17-Nov-2022	₹602.00	₹620.00	₹584.00	₹606.40	-0.43% [-₹2.60]	2,81,094
14-Nov-2022	₹663.80	₹666.00	₹640.00	₹650.25	-1.42% [-₹9.35]	1,23,855
11-Nov-2022	₹658.55	₹665.00	₹647.10	₹659.60	1.17% [₹7.60]	77,904
10-Nov-2022	₹640.40	₹668.25	₹640.40	₹652.00	-0.95% [-₹6.25]	67,466
09-Nov-2022	₹646.00	₹669.00	₹646.00	₹658.25	2.01% [₹13.00]	94,944
07-Nov-2022	₹650.20	₹655.00	₹642.00	₹645.25	-1.18% [-₹7.70]	28,794
04-Nov-2022	₹651.35	₹660.35	₹650.10	₹652.95	0.21% [₹1.40]	40,323
03-Nov-2022	₹663.00	₹675.40	₹649.90	₹651.55	-1.14% [-₹7.50]	1,02,804
31-Oct-2022	₹647.00	₹661.00	₹647.00	₹653.00	1.26% [₹8.15]	36,434
27-Oct-2022	₹660.00	₹660.90	₹627.15	₹647.05	-0.45% [-₹2.95]	74,990
25-Oct-2022	₹649.90	₹659.00	₹641.60	₹650.00	1.03% [₹6.65]	65,517
24-Oct-2022	₹632.55	₹649.40	₹630.65	₹643.35	3.35% [₹20.85]	88,436
20-Oct-2022	₹629.00	₹639.00	₹616.05	₹623.20	-0.14% [-₹0.90]	89,659
19-Oct-2022	₹617.60	₹630.00	₹602.50	₹624.10	2.14% [₹13.10]	76,738
18-Oct-2022	₹604.60	₹617.05	₹600.05	₹611.00	1.26% [₹7.60]	37,705
17-Oct-2022	₹619.90	₹624.00	₹597.00	₹603.40	-1.81% [-₹11.15]	23,862
14-Oct-2022	₹604.95	₹620.00	₹602.60	₹614.55	1.03% [₹6.25]	36,741
13-Oct-2022	₹598.55	₹614.00	₹590.85	₹608.30	0.40% [₹2.40]	24,603
12-Oct-2022	₹602.95	₹608.00	₹592.00	₹605.90	1.92% [₹11.40]	14,030
11-Oct-2022	₹595.95	₹601.05	₹590.00	₹594.50	-1.60% [-₹9.65]	18,612
10-Oct-2022	₹620.00	₹620.00	₹595.00	₹604.15	-2.73% [-₹16.95]	41,756
07-Oct-2022	₹622.00	₹627.40	₹615.50	₹621.10	0.15% [₹0.90]	38,135
06-Oct-2022	₹622.90	₹625.00	₹615.05	₹620.20	1.91% [₹11.60]	48,018
04-Oct-2022	₹595.20	₹612.00	₹595.20	₹608.60	1.94% [₹11.60]	52,328
03-Oct-2022	₹588.70	₹601.60	₹588.70	₹597.00	1.62% [₹9.50]	39,501
30-Sep-2022	₹575.10	₹601.00	₹571.90	₹587.50	-0.21% [-₹1.25]	15,872
29-Sep-2022	₹598.00	₹598.00	₹583.10	₹588.75	2.05% [₹11.80]	13,375
28-Sep-2022	₹583.25	₹586.35	₹571.00	₹576.95	-1.08% [-₹6.30]	14,584
26-Sep-2022	₹583.50	₹607.00	₹577.65	₹599.70	0.11% [₹0.65]	33,488
23-Sep-2022	₹615.00	₹615.00	₹591.00	₹599.05	-1.54% [-₹9.35]	30,789
22-Sep-2022	₹614.95	₹623.65	₹604.45	₹608.40	2.95% [₹17.45]	45,682
21-Sep-2022	₹592.35	₹613.95	₹586.35	₹590.95	-2.97% [-₹18.10]	20,130
20-Sep-2022	₹619.00	₹619.00	₹601.20	₹609.05	-0.16% [-₹1.00]	7,858
19-Sep-2022	₹612.00	₹615.50	₹595.05	₹610.05	0.93% [₹5.65]	18,083
16-Sep-2022	₹624.00	₹624.00	₹602.70	₹604.40	-2.11% [-₹13.00]	18,910
15-Sep-2022	₹620.00	₹626.00	₹614.30	₹617.40	0.37% [₹2.25]	12,986
14-Sep-2022	₹618.95	₹624.00	₹609.95	₹615.15	0.08% [₹0.50]	43,370
13-Sep-2022	₹583.85	₹629.00	₹581.00	₹614.65	5.28% [₹30.80]	93,128
12-Sep-2022	₹584.00	₹591.65	₹574.45	₹583.85	-0.82% [-₹4.85]	41,531
09-Sep-2022	₹572.10	₹607.00	₹572.10	₹588.70	1.19% [₹6.90]	82,296
08-Sep-2022	₹590.85	₹593.65	₹581.00	₹581.80	0.08% [₹0.45]	8,139
07-Sep-2022	₹589.05	₹599.40	₹575.00	₹581.35	-1.17% [-₹6.90]	13,462
06-Sep-2022	₹591.00	₹598.90	₹583.40	₹588.25	-0.71% [-₹4.20]	7,293
05-Sep-2022	₹609.75	₹615.00	₹587.25	₹592.45	-2.84% [-₹17.30]	16,252
02-Sep-2022	₹619.00	₹619.00	₹600.55	₹609.75	-0.14% [-₹0.85]	17,655
01-Sep-2022	₹604.95	₹614.90	₹583.60	₹610.60	3.56% [₹21.00]	95,204
30-Aug-2022	₹582.00	₹602.00	₹568.50	₹589.60	1.55% [₹9.00]	78,131
29-Aug-2022	₹554.00	₹588.10	₹554.00	₹580.60	1.57% [₹8.95]	20,554
26-Aug-2022	₹586.75	₹591.90	₹549.95	₹571.65	-1.60% [-₹9.30]	48,721
25-Aug-2022	₹589.10	₹593.20	₹575.50	₹580.95	-2.01% [-₹11.90]	7,966
24-Aug-2022	₹575.05	₹599.00	₹575.05	₹592.85	0.88% [₹5.20]	24,839
23-Aug-2022	₹582.05	₹597.90	₹568.85	₹587.65	-0.81% [-₹4.80]	16,715
22-Aug-2022	₹602.00	₹619.00	₹576.00	₹592.45	-2.07% [-₹12.50]	1,60,883
19-Aug-2022	₹584.00	₹609.00	₹581.75	₹604.95	4.79% [₹27.65]	1,90,842
18-Aug-2022	₹541.00	₹597.00	₹529.15	₹577.30	7.04% [₹37.95]	2,07,210
17-Aug-2022	₹531.25	₹540.00	₹523.10	₹539.35	1.75% [₹9.30]	26,835
16-Aug-2022	₹513.65	₹535.95	₹511.00	₹530.05	3.71% [₹18.95]	13,846
12-Aug-2022	₹522.00	₹523.00	₹502.35	₹511.10	-0.40% [-₹2.05]	15,967
11-Aug-2022	₹517.00	₹524.00	₹504.65	₹513.15	-0.64% [-₹3.30]	22,212
10-Aug-2022	₹529.75	₹529.75	₹507.10	₹516.45	-3.60% [-₹19.30]	31,473
05-Aug-2022	₹533.80	₹540.00	₹509.95	₹532.70	1.68% [₹8.80]	50,194
04-Aug-2022	₹522.35	₹533.95	₹520.00	₹523.90	-1.81% [-₹9.65]	4,223
03-Aug-2022	₹535.55	₹540.00	₹526.50	₹533.55	-0.70% [-₹3.75]	9,339
02-Aug-2022	₹520.05	₹543.90	₹520.05	₹537.30	0.44% [₹2.35]	10,215
01-Aug-2022	₹545.00	₹545.00	₹527.85	₹534.95	-0.23% [-₹1.25]	13,193
29-Jul-2022	₹538.00	₹544.00	₹523.30	₹536.20	0.16% [₹0.85]	38,272
28-Jul-2022	₹554.00	₹554.00	₹530.25	₹535.35	-0.99% [-₹5.35]	11,275
27-Jul-2022	₹551.00	₹551.00	₹537.95	₹540.70	-1.87% [-₹10.30]	15,303
26-Jul-2022	₹545.00	₹559.25	₹533.00	₹551.00	1.66% [₹9.00]	54,230
25-Jul-2022	₹540.00	₹553.45	₹527.35	₹542.00	0.36% [₹1.95]	72,485
22-Jul-2022	₹520.50	₹544.00	₹520.00	₹540.05	3.94% [₹20.45]	87,750
21-Jul-2022	₹512.55	₹527.00	₹507.05	₹519.60	1.45% [₹7.45]	50,307
20-Jul-2022	₹514.00	₹520.00	₹510.10	₹512.15	-0.29% [-₹1.50]	33,614
19-Jul-2022	₹511.75	₹517.80	₹507.20	₹513.65	-0.12% [-₹0.60]	67,180
18-Jul-2022	₹468.95	₹518.00	₹468.95	₹514.25	9.99% [₹46.70]	1,89,277
15-Jul-2022	₹464.00	₹474.15	₹456.00	₹467.55	1.80% [₹8.25]	27,543
14-Jul-2022	₹500.00	₹500.00	₹456.10	₹459.30	-6.74% [-₹33.20]	65,558
13-Jul-2022	₹497.70	₹500.50	₹490.10	₹492.50	-0.63% [-₹3.10]	23,810
12-Jul-2022	₹499.05	₹510.00	₹488.55	₹495.60	-1.06% [-₹5.30]	48,132
11-Jul-2022	₹488.50	₹514.85	₹488.50	₹500.90	0.56% [₹2.80]	40,721
08-Jul-2022	₹503.85	₹504.60	₹491.70	₹498.10	0.00% [₹0.00]	34,173
07-Jul-2022	₹495.00	₹505.55	₹476.00	₹498.10	2.29% [₹11.15]	43,989
06-Jul-2022	₹462.25	₹499.00	₹458.95	₹486.95	6.09% [₹27.95]	48,121
05-Jul-2022	₹463.45	₹474.25	₹455.00	₹459.00	0.13% [₹0.60]	31,099
04-Jul-2022	₹465.95	₹480.05	₹447.30	₹458.40	-2.68% [-₹12.60]	41,737
01-Jul-2022	₹488.70	₹488.70	₹463.25	₹471.00	-0.17% [-₹0.80]	8,246
30-Jun-2022	₹500.00	₹510.70	₹465.00	₹471.80	-6.45% [-₹32.55]	22,640
29-Jun-2022	₹500.50	₹522.00	₹491.30	₹504.35	-0.74% [-₹3.75]	73,049
28-Jun-2022	₹515.00	₹529.00	₹487.60	₹508.10	1.44% [₹7.20]	2,60,776
27-Jun-2022	₹424.65	₹500.90	₹424.60	₹500.90	19.99% [₹83.45]	1,19,710
24-Jun-2022	₹409.65	₹424.50	₹399.05	₹417.45	2.71% [₹11.00]	44,807
22-Jun-2022	₹417.00	₹417.00	₹397.50	₹400.50	-3.96% [-₹16.50]	30,126
21-Jun-2022	₹395.80	₹425.00	₹393.45	₹417.00	4.62% [₹18.40]	35,467
20-Jun-2022	₹410.00	₹410.00	₹393.20	₹398.60	-0.37% [-₹1.50]	36,834
17-Jun-2022	₹405.10	₹420.00	₹396.00	₹400.10	-4.35% [-₹18.20]	37,821
16-Jun-2022	₹432.55	₹436.75	₹413.05	₹418.30	-3.19% [-₹13.80]	30,486
15-Jun-2022	₹432.50	₹444.95	₹424.95	₹432.10	0.28% [₹1.20]	31,271
14-Jun-2022	₹448.75	₹448.75	₹425.00	₹430.90	-2.42% [-₹10.70]	11,620
13-Jun-2022	₹439.00	₹450.00	₹439.00	₹441.60	-2.27% [-₹10.25]	36,605
10-Jun-2022	₹452.75	₹459.80	₹441.35	₹451.85	-0.41% [-₹1.85]	45,602
09-Jun-2022	₹472.20	₹472.20	₹450.00	₹453.70	-3.06% [-₹14.30]	57,804
08-Jun-2022	₹480.00	₹482.45	₹460.60	₹468.00	-2.05% [-₹9.80]	36,399
07-Jun-2022	₹490.00	₹493.00	₹475.50	₹477.80	-1.67% [-₹8.10]	27,985
06-Jun-2022	₹480.00	₹491.85	₹480.00	₹485.90	-1.02% [-₹5.00]	26,701
03-Jun-2022	₹508.00	₹508.00	₹483.00	₹490.90	-1.98% [-₹9.90]	31,037
02-Jun-2022	₹488.00	₹504.35	₹483.00	₹500.80	2.77% [₹13.50]	44,217
01-Jun-2022	₹505.00	₹509.30	₹485.00	₹487.30	-3.48% [-₹17.55]	50,648
31-May-2022	₹515.05	₹521.00	₹492.75	₹504.85	-2.62% [-₹13.60]	82,291
30-May-2022	₹528.15	₹528.15	₹510.25	₹518.45	-1.66% [-₹8.75]	67,040
27-May-2022	₹525.90	₹544.00	₹518.00	₹527.20	0.88% [₹4.60]	57,342
26-May-2022	₹523.45	₹534.80	₹517.10	₹522.60	-1.43% [-₹7.60]	55,922
25-May-2022	₹529.85	₹540.00	₹517.70	₹530.20	0.51% [₹2.70]	56,595
24-May-2022	₹553.55	₹553.55	₹525.10	₹527.50	-2.90% [-₹15.75]	57,521
23-May-2022	₹554.00	₹554.90	₹535.10	₹543.25	-0.61% [-₹3.35]	56,026
20-May-2022	₹547.65	₹555.40	₹545.00	₹546.60	1.49% [₹8.05]	55,909
19-May-2022	₹533.15	₹549.00	₹533.15	₹538.55	-2.91% [-₹16.15]	61,310
18-May-2022	₹539.00	₹579.50	₹539.00	₹554.70	0.92% [₹5.05]	64,668
17-May-2022	₹528.45	₹555.00	₹522.80	₹549.65	5.24% [₹27.35]	62,754
16-May-2022	₹555.00	₹566.90	₹516.50	₹522.30	-4.16% [-₹22.65]	65,090
13-May-2022	₹520.75	₹559.00	₹520.75	₹544.95	5.02% [₹26.05]	66,674
12-May-2022	₹531.20	₹536.70	₹510.90	₹518.90	-3.54% [-₹19.05]	82,910
11-May-2022	₹571.15	₹583.00	₹525.00	₹537.95	-5.58% [-₹31.80]	61,575
10-May-2022	₹583.70	₹593.00	₹565.10	₹569.75	-4.44% [-₹26.45]	59,435
09-May-2022	₹575.00	₹609.35	₹559.00	₹596.20	3.05% [₹17.65]	65,265
06-May-2022	₹580.05	₹601.70	₹570.00	₹578.55	-4.43% [-₹26.80]	67,331
05-May-2022	₹606.00	₹615.00	₹601.00	₹605.35	0.04% [₹0.25]	63,170
04-May-2022	₹627.55	₹636.35	₹595.25	₹605.10	-2.51% [-₹15.60]	74,876
02-May-2022	₹616.80	₹639.00	₹600.00	₹620.70	1.39% [₹8.50]	67,615
29-Apr-2022	₹648.00	₹669.70	₹605.65	₹612.20	-5.27% [-₹34.05]	1,05,402
28-Apr-2022	₹622.00	₹655.95	₹616.30	₹646.25	4.16% [₹25.80]	61,818
27-Apr-2022	₹633.00	₹641.50	₹618.00	₹620.45	-1.39% [-₹8.75]	24,923
26-Apr-2022	₹620.65	₹645.00	₹618.00	₹629.20	3.39% [₹20.65]	41,730
25-Apr-2022	₹625.05	₹640.70	₹604.25	₹608.55	-3.82% [-₹24.15]	31,201
22-Apr-2022	₹615.40	₹645.00	₹610.40	₹632.70	2.37% [₹14.65]	89,735
21-Apr-2022	₹606.00	₹632.05	₹600.45	₹618.05	2.79% [₹16.80]	98,768
20-Apr-2022	₹600.00	₹612.00	₹587.60	₹601.25	0.71% [₹4.25]	54,387
19-Apr-2022	₹590.20	₹609.00	₹590.00	₹597.00	1.97% [₹11.55]	60,187
18-Apr-2022	₹557.00	₹591.10	₹545.00	₹585.45	4.68% [₹26.15]	28,407
13-Apr-2022	₹564.70	₹570.00	₹552.15	₹559.30	-0.11% [-₹0.60]	52,035
12-Apr-2022	₹518.00	₹565.00	₹514.75	₹559.90	6.55% [₹34.40]	1,30,161
11-Apr-2022	₹537.55	₹537.55	₹511.00	₹525.50	-1.49% [-₹7.95]	31,279
08-Apr-2022	₹539.50	₹543.20	₹527.40	₹533.45	0.21% [₹1.10]	15,643
07-Apr-2022	₹527.95	₹543.90	₹527.95	₹532.35	-1.31% [-₹7.05]	12,836
06-Apr-2022	₹544.55	₹544.90	₹532.15	₹539.40	0.75% [₹4.00]	17,910
05-Apr-2022	₹530.00	₹551.05	₹526.00	₹535.40	1.32% [₹6.95]	22,780
04-Apr-2022	₹522.95	₹533.80	₹514.05	₹528.45	2.44% [₹12.60]	29,933
01-Apr-2022	₹508.85	₹517.75	₹504.00	₹515.85	2.37% [₹11.95]	46,644
31-Mar-2022	₹504.50	₹514.30	₹501.05	₹503.90	-0.88% [-₹4.45]	26,967
30-Mar-2022	₹516.00	₹516.00	₹506.20	₹508.35	0.32% [₹1.60]	9,568
29-Mar-2022	₹516.55	₹518.00	₹504.00	₹506.75	-1.26% [-₹6.45]	26,002
28-Mar-2022	₹516.55	₹523.20	₹505.45	₹513.20	-0.65% [-₹3.35]	20,900
25-Mar-2022	₹534.80	₹538.50	₹513.75	₹516.55	-2.49% [-₹13.20]	18,833
24-Mar-2022	₹515.00	₹540.00	₹511.00	₹529.75	3.22% [₹16.55]	29,789
23-Mar-2022	₹515.50	₹523.90	₹512.00	₹513.20	-0.72% [-₹3.70]	10,869
22-Mar-2022	₹523.30	₹523.30	₹509.05	₹516.90	-0.11% [-₹0.55]	27,099
21-Mar-2022	₹527.00	₹531.00	₹516.00	₹517.45	-0.58% [-₹3.00]	65,691
17-Mar-2022	₹523.50	₹525.70	₹514.00	₹520.45	1.98% [₹10.10]	40,896
16-Mar-2022	₹529.00	₹529.00	₹507.50	₹510.35	-0.05% [-₹0.25]	20,298
15-Mar-2022	₹521.45	₹524.00	₹506.50	₹510.60	-1.10% [-₹5.70]	25,255
14-Mar-2022	₹522.10	₹527.75	₹509.00	₹516.30	-0.45% [-₹2.35]	29,788
11-Mar-2022	₹523.10	₹529.80	₹512.60	₹518.65	-0.76% [-₹3.95]	18,494
10-Mar-2022	₹534.00	₹534.00	₹521.05	₹522.60	0.68% [₹3.55]	14,781
09-Mar-2022	₹508.95	₹527.95	₹508.95	₹519.05	1.84% [₹9.40]	70,227
08-Mar-2022	₹525.00	₹525.00	₹502.55	₹509.65	-0.84% [-₹4.30]	13,309
04-Mar-2022	₹559.00	₹564.35	₹503.15	₹515.95	-7.50% [-₹41.85]	69,566
03-Mar-2022	₹559.00	₹579.00	₹547.00	₹557.80	1.58% [₹8.65]	92,914
02-Mar-2022	₹557.00	₹560.00	₹538.25	₹549.15	-0.74% [-₹4.10]	9,887
28-Feb-2022	₹536.25	₹559.00	₹523.00	₹553.25	2.31% [₹12.50]	77,382
25-Feb-2022	₹520.00	₹571.20	₹510.05	₹540.75	6.97% [₹35.25]	23,665
24-Feb-2022	₹531.75	₹532.00	₹501.80	₹505.50	-5.22% [-₹27.85]	91,745
23-Feb-2022	₹532.00	₹572.00	₹528.65	₹533.35	0.10% [₹0.55]	14,570
22-Feb-2022	₹557.50	₹557.50	₹514.65	₹532.80	-1.45% [-₹7.85]	29,396
21-Feb-2022	₹550.05	₹570.40	₹540.00	₹540.65	-1.92% [-₹10.60]	17,171
18-Feb-2022	₹549.90	₹561.75	₹545.40	₹551.25	-0.51% [-₹2.85]	13,222
17-Feb-2022	₹571.25	₹572.30	₹551.60	₹554.10	-1.39% [-₹7.80]	7,844
16-Feb-2022	₹573.05	₹574.05	₹560.85	₹561.90	-0.70% [-₹3.95]	5,575
15-Feb-2022	₹575.00	₹575.00	₹561.05	₹565.85	-0.35% [-₹2.00]	20,864
14-Feb-2022	₹580.00	₹580.00	₹559.15	₹567.85	-1.07% [-₹6.15]	15,354
11-Feb-2022	₹588.90	₹596.00	₹568.10	₹574.00	-3.78% [-₹22.55]	17,546
10-Feb-2022	₹584.00	₹604.00	₹555.05	₹596.55	4.60% [₹26.25]	60,378
09-Feb-2022	₹539.00	₹585.00	₹520.95	₹570.30	5.42% [₹29.30]	58,640
08-Feb-2022	₹529.95	₹549.95	₹520.00	₹541.00	-0.50% [-₹2.70]	17,536
07-Feb-2022	₹544.70	₹550.95	₹533.00	₹543.70	-0.18% [-₹1.00]	24,619
04-Feb-2022	₹554.90	₹554.90	₹541.15	₹544.70	-0.58% [-₹3.20]	5,357
03-Feb-2022	₹560.40	₹560.40	₹545.00	₹547.90	-1.40% [-₹7.80]	17,312
02-Feb-2022	₹570.00	₹570.00	₹552.00	₹555.70	-0.30% [-₹1.70]	21,665
01-Feb-2022	₹565.50	₹568.90	₹557.00	₹557.40	-0.87% [-₹4.90]	10,929
31-Jan-2022	₹579.95	₹588.00	₹560.00	₹562.30	-0.65% [-₹3.70]	20,597
28-Jan-2022	₹575.00	₹593.35	₹565.00	₹566.00	-1.08% [-₹6.20]	14,664
27-Jan-2022	₹572.00	₹580.30	₹568.00	₹572.20	-0.21% [-₹1.20]	18,957
25-Jan-2022	₹563.10	₹584.80	₹563.10	₹573.40	0.46% [₹2.60]	29,934
24-Jan-2022	₹593.40	₹595.45	₹570.00	₹570.80	-3.82% [-₹22.65]	49,939
21-Jan-2022	₹609.90	₹609.90	₹576.30	₹593.45	-0.52% [-₹3.10]	49,664
20-Jan-2022	₹597.65	₹615.00	₹590.15	₹596.55	0.42% [₹2.50]	62,007
19-Jan-2022	₹587.75	₹605.85	₹587.75	₹594.05	-1.12% [-₹6.75]	20,225
18-Jan-2022	₹614.85	₹617.85	₹594.05	₹600.80	-1.16% [-₹7.05]	38,808
17-Jan-2022	₹618.10	₹623.85	₹602.35	₹607.85	-1.25% [-₹7.70]	19,784
14-Jan-2022	₹630.00	₹630.00	₹610.65	₹615.55	-1.50% [-₹9.35]	32,159
13-Jan-2022	₹630.00	₹630.00	₹610.95	₹624.90	1.87% [₹11.50]	44,025
12-Jan-2022	₹618.45	₹623.75	₹609.25	₹613.40	0.78% [₹4.75]	39,084
11-Jan-2022	₹624.90	₹628.00	₹600.00	₹608.65	-2.33% [-₹14.50]	39,440
10-Jan-2022	₹630.00	₹642.60	₹616.95	₹623.15	0.30% [₹1.85]	1,03,908
07-Jan-2022	₹565.50	₹629.00	₹560.05	₹621.30	11.18% [₹62.50]	2,54,912
06-Jan-2022	₹562.00	₹563.40	₹546.45	₹558.80	0.30% [₹1.65]	23,546
05-Jan-2022	₹546.00	₹560.00	₹542.15	₹557.15	1.98% [₹10.80]	46,598
04-Jan-2022	₹543.80	₹550.00	₹535.20	₹546.35	2.09% [₹11.20]	23,498
03-Jan-2022	₹532.20	₹544.60	₹532.20	₹535.15	-0.39% [-₹2.10]	19,201
31-Dec-2021	₹544.90	₹556.95	₹534.00	₹537.25	-0.78% [-₹4.25]	16,277
30-Dec-2021	₹554.40	₹565.00	₹536.00	₹541.50	-1.11% [-₹6.10]	62,063
29-Dec-2021	₹525.00	₹566.00	₹525.00	₹547.60	4.10% [₹21.55]	34,301
28-Dec-2021	₹519.00	₹528.00	₹509.45	₹526.05	3.51% [₹17.85]	31,587
27-Dec-2021	₹517.00	₹522.45	₹495.05	₹508.20	1.17% [₹5.90]	32,199
24-Dec-2021	₹522.00	₹525.25	₹497.05	₹502.30	-2.11% [-₹10.85]	50,192
23-Dec-2021	₹514.70	₹523.10	₹506.00	₹513.15	0.93% [₹4.75]	20,872
22-Dec-2021	₹511.70	₹522.55	₹495.50	₹508.40	-0.98% [-₹5.05]	52,182
21-Dec-2021	₹540.00	₹540.00	₹505.15	₹513.45	-2.94% [-₹15.55]	46,801
20-Dec-2021	₹549.85	₹554.80	₹520.35	₹529.00	-5.70% [-₹31.95]	70,009
17-Dec-2021	₹565.20	₹578.85	₹550.00	₹560.95	-2.07% [-₹11.85]	23,645
16-Dec-2021	₹580.00	₹580.00	₹567.95	₹572.80	-0.54% [-₹3.10]	52,987
15-Dec-2021	₹566.95	₹582.40	₹562.50	₹575.90	0.57% [₹3.25]	16,117
14-Dec-2021	₹560.00	₹578.00	₹560.00	₹572.65	0.71% [₹4.05]	25,466
13-Dec-2021	₹560.00	₹580.55	₹560.00	₹568.60	3.14% [₹17.30]	45,916
10-Dec-2021	₹553.00	₹588.00	₹537.55	₹551.30	0.98% [₹5.35]	23,035
09-Dec-2021	₹552.00	₹555.95	₹540.50	₹545.95	0.85% [₹4.60]	29,561
08-Dec-2021	₹554.90	₹554.90	₹537.00	₹541.35	-0.25% [-₹1.35]	24,667
07-Dec-2021	₹556.80	₹556.80	₹540.00	₹542.70	0.22% [₹1.20]	16,224
06-Dec-2021	₹553.00	₹560.15	₹538.00	₹541.50	-1.57% [-₹8.65]	24,723
03-Dec-2021	₹567.70	₹567.70	₹545.50	₹550.15	-1.46% [-₹8.15]	18,151
02-Dec-2021	₹555.55	₹575.00	₹530.40	₹558.30	0.04% [₹0.25]	24,843
01-Dec-2021	₹577.55	₹577.80	₹553.50	₹558.05	-0.31% [-₹1.75]	12,986