Home First Finance Company India Limited [HOMEFIRST]

Financial Services

31-Mar-2023

Open : ₹698.00

High : ₹760.00

Low : ₹694.90

Close : ₹742.55
5.26% [₹37.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	695.31	Buy
Simple Moving Average (21)	699.23	Buy
Simple Moving Average (25)	706.20	Buy
Simple Moving Average (50)	728.22	Buy
Simple Moving Average (100)	728.18	Buy
Simple Moving Average (200)	778.14	Sell

Name	Value	Action
Exponential Moving Average (9)	699.65	Buy
Exponential Moving Average (21)	702.78	Buy
Exponential Moving Average (25)	705.41	Buy
Exponential Moving Average (50)	718.89	Buy
Exponential Moving Average (100)	738.14	Buy
Exponential Moving Average (200)	752.41	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	778.36	-	-
R3	835.17	797.58	760.45	840.20	-
R2	797.58	772.72	754.49	800.10	-
R1	770.07	757.35	748.52	775.10	783.82
P	732.48	732.48	732.48	735.00	739.36
S1	704.97	707.62	736.58	710.00	718.72
S2	667.38	692.25	730.61	800.10	-
S3	639.87	667.38	724.65	644.90	-
S4	-	-	706.74	-	-

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	₹698.00	₹760.00	₹694.90	₹742.55	5.26% [₹37.10]	3,15,990
29-Mar-2023	₹663.90	₹716.50	₹662.25	₹705.45	5.29% [₹35.45]	2,82,695
28-Mar-2023	₹672.40	₹678.00	₹665.55	₹670.00	-1.25% [-₹8.50]	45,865
27-Mar-2023	₹691.00	₹691.00	₹671.10	₹678.50	-1.40% [-₹9.65]	61,153
24-Mar-2023	₹693.00	₹694.80	₹682.25	₹688.15	-0.58% [-₹4.00]	47,579
23-Mar-2023	₹710.00	₹710.00	₹690.00	₹692.15	-3.34% [-₹23.95]	53,363
22-Mar-2023	₹694.00	₹719.00	₹685.00	₹716.10	3.22% [₹22.35]	5,88,913
21-Mar-2023	₹673.00	₹696.00	₹670.80	₹693.75	3.38% [₹22.65]	4,90,671
20-Mar-2023	₹677.55	₹686.00	₹660.10	₹671.10	0.30% [₹2.00]	2,34,821
17-Mar-2023	₹672.05	₹698.00	₹663.65	₹669.10	-0.34% [-₹2.25]	3,99,689
16-Mar-2023	₹674.50	₹680.80	₹659.00	₹671.35	0.05% [₹0.35]	2,26,836
15-Mar-2023	₹668.50	₹681.00	₹665.00	₹671.00	0.94% [₹6.25]	2,86,924
14-Mar-2023	₹676.00	₹681.95	₹661.00	₹664.75	-1.60% [-₹10.80]	1,75,472
13-Mar-2023	₹675.50	₹682.00	₹654.60	₹675.55	-0.38% [-₹2.55]	5,53,812
10-Mar-2023	₹679.95	₹686.80	₹666.85	₹678.10	-0.32% [-₹2.15]	3,21,214
09-Mar-2023	₹723.25	₹725.00	₹670.55	₹680.25	-7.79% [-₹57.45]	1,07,06,379
08-Mar-2023	₹746.80	₹752.50	₹732.65	₹737.70	-1.22% [-₹9.10]	88,721
06-Mar-2023	₹744.00	₹752.50	₹737.00	₹746.80	0.40% [₹2.95]	1,02,806
03-Mar-2023	₹746.00	₹757.00	₹738.50	₹743.85	-1.40% [-₹10.55]	55,664
02-Mar-2023	₹733.00	₹758.85	₹730.05	₹754.40	2.90% [₹21.25]	80,689
01-Mar-2023	₹724.00	₹737.00	₹724.00	₹733.15	1.17% [₹8.50]	96,844
28-Feb-2023	₹740.20	₹750.05	₹722.25	₹724.65	-2.07% [-₹15.30]	1,01,905
27-Feb-2023	₹744.40	₹755.95	₹736.50	₹739.95	-1.59% [-₹11.95]	39,609
24-Feb-2023	₹751.50	₹769.75	₹745.05	₹751.90	-0.38% [-₹2.90]	49,069
23-Feb-2023	₹738.90	₹760.00	₹738.35	₹754.80	2.47% [₹18.20]	90,219
22-Feb-2023	₹734.95	₹745.15	₹730.25	₹736.60	0.23% [₹1.70]	1,17,394
21-Feb-2023	₹755.10	₹755.10	₹726.90	₹734.90	-2.82% [-₹21.30]	35,601
20-Feb-2023	₹755.15	₹762.90	₹739.05	₹756.20	-0.86% [-₹6.55]	66,462
17-Feb-2023	₹732.00	₹770.00	₹732.00	₹762.75	3.75% [₹27.60]	87,042
16-Feb-2023	₹748.00	₹751.15	₹729.05	₹735.15	-1.72% [-₹12.85]	38,573
15-Feb-2023	₹743.00	₹753.00	₹735.05	₹748.00	0.32% [₹2.40]	37,419
14-Feb-2023	₹755.00	₹766.95	₹739.90	₹745.60	-2.16% [-₹16.45]	43,912
13-Feb-2023	₹776.55	₹776.55	₹752.20	₹762.05	-1.87% [-₹14.50]	39,856
10-Feb-2023	₹771.90	₹780.25	₹761.00	₹776.55	0.79% [₹6.10]	54,673
09-Feb-2023	₹765.40	₹777.00	₹751.20	₹770.45	2.45% [₹18.45]	45,013
08-Feb-2023	₹747.45	₹761.30	₹745.30	₹752.00	0.61% [₹4.55]	34,453
07-Feb-2023	₹745.00	₹763.50	₹742.00	₹747.45	-0.10% [-₹0.75]	33,410
06-Feb-2023	₹744.40	₹753.15	₹737.05	₹748.20	1.64% [₹12.10]	31,565
03-Feb-2023	₹747.40	₹754.60	₹729.35	₹736.10	-0.55% [-₹4.05]	57,965
02-Feb-2023	₹759.00	₹772.80	₹734.45	₹740.15	-2.56% [-₹19.45]	89,936
01-Feb-2023	₹750.60	₹773.90	₹740.05	₹759.60	2.87% [₹21.20]	73,562
31-Jan-2023	₹752.00	₹761.15	₹730.00	₹738.40	-1.05% [-₹7.85]	1,31,620
30-Jan-2023	₹761.00	₹790.00	₹732.65	₹746.25	-1.68% [-₹12.75]	95,654
27-Jan-2023	₹800.60	₹808.00	₹744.30	₹759.00	-4.25% [-₹33.65]	1,64,273
25-Jan-2023	₹774.80	₹804.00	₹763.55	₹792.65	4.95% [₹37.35]	7,90,224
24-Jan-2023	₹753.50	₹769.95	₹749.45	₹755.30	0.24% [₹1.80]	57,698
23-Jan-2023	₹733.20	₹757.65	₹733.20	₹753.50	2.17% [₹16.00]	46,380
20-Jan-2023	₹735.50	₹745.00	₹731.85	₹737.50	0.78% [₹5.70]	26,600
19-Jan-2023	₹727.30	₹747.70	₹725.35	₹731.80	0.29% [₹2.15]	79,098
18-Jan-2023	₹734.35	₹734.35	₹722.80	₹729.65	0.00% [₹0.00]	46,302
17-Jan-2023	₹731.00	₹742.85	₹725.20	₹729.65	-1.04% [-₹7.70]	18,756
16-Jan-2023	₹736.00	₹740.00	₹730.55	₹737.35	0.16% [₹1.15]	21,341
13-Jan-2023	₹736.20	₹740.00	₹727.05	₹736.20	0.29% [₹2.15]	25,450
12-Jan-2023	₹727.10	₹737.75	₹718.50	₹734.05	1.76% [₹12.70]	38,006
11-Jan-2023	₹725.00	₹726.90	₹718.35	₹721.35	-0.10% [-₹0.70]	23,529
10-Jan-2023	₹728.85	₹728.85	₹717.95	₹722.05	-0.37% [-₹2.70]	1,26,559
09-Jan-2023	₹743.00	₹743.00	₹722.05	₹724.75	-1.87% [-₹13.80]	43,506
06-Jan-2023	₹750.00	₹750.10	₹720.05	₹738.55	-1.54% [-₹11.55]	1,80,412
05-Jan-2023	₹762.95	₹762.95	₹745.40	₹750.10	-0.74% [-₹5.60]	32,783
04-Jan-2023	₹747.00	₹761.00	₹736.20	₹755.70	2.14% [₹15.80]	61,937
03-Jan-2023	₹750.90	₹752.00	₹736.00	₹739.90	-1.46% [-₹11.00]	42,470
02-Jan-2023	₹747.95	₹753.00	₹731.05	₹750.90	2.63% [₹19.25]	84,640
30-Dec-2022	₹723.00	₹739.45	₹721.25	₹731.65	-0.03% [-₹0.25]	45,402
29-Dec-2022	₹720.00	₹738.00	₹718.50	₹731.90	1.13% [₹8.15]	47,215
28-Dec-2022	₹720.00	₹745.00	₹719.00	₹723.75	-0.68% [-₹4.95]	1,13,774
27-Dec-2022	₹712.00	₹735.00	₹711.05	₹728.70	3.25% [₹22.95]	1,37,336
26-Dec-2022	₹719.60	₹729.90	₹691.65	₹705.75	1.55% [₹10.75]	1,28,433
23-Dec-2022	₹694.00	₹718.30	₹688.05	₹695.00	-1.96% [-₹13.90]	1,20,102
22-Dec-2022	₹724.30	₹724.30	₹700.25	₹708.90	-0.92% [-₹6.60]	73,801
21-Dec-2022	₹722.05	₹734.70	₹713.00	₹715.50	-0.91% [-₹6.60]	63,366
20-Dec-2022	₹716.90	₹737.95	₹715.90	₹722.10	0.17% [₹1.25]	87,347
19-Dec-2022	₹738.05	₹743.90	₹715.10	₹720.85	-2.18% [-₹16.05]	2,62,503
16-Dec-2022	₹757.05	₹757.05	₹733.55	₹736.90	-3.13% [-₹23.80]	1,33,987
15-Dec-2022	₹757.90	₹773.65	₹750.75	₹760.70	1.47% [₹11.00]	3,27,010
14-Dec-2022	₹755.00	₹757.30	₹740.05	₹749.70	-0.11% [-₹0.85]	90,876
13-Dec-2022	₹752.20	₹760.95	₹742.95	₹750.55	-0.15% [-₹1.10]	80,004
12-Dec-2022	₹756.00	₹765.00	₹750.00	₹751.65	-0.48% [-₹3.65]	34,865
09-Dec-2022	₹758.00	₹770.00	₹750.95	₹755.30	-0.47% [-₹3.60]	1,08,281
08-Dec-2022	₹763.00	₹772.80	₹750.80	₹758.90	-0.51% [-₹3.90]	57,348
07-Dec-2022	₹758.00	₹776.60	₹745.05	₹762.80	2.18% [₹16.25]	2,69,131
06-Dec-2022	₹736.20	₹749.95	₹736.20	₹746.55	-0.11% [-₹0.85]	47,474
05-Dec-2022	₹757.75	₹762.05	₹740.80	₹747.40	-1.35% [-₹10.25]	1,42,066
02-Dec-2022	₹760.00	₹772.90	₹750.00	₹757.65	1.07% [₹8.00]	2,33,685
01-Dec-2022	₹739.00	₹754.00	₹727.25	₹749.65	2.17% [₹15.95]	1,07,701
30-Nov-2022	₹728.60	₹749.00	₹726.30	₹733.70	1.21% [₹8.75]	1,04,439
29-Nov-2022	₹716.65	₹727.55	₹707.20	₹724.95	0.97% [₹6.95]	1,36,398
28-Nov-2022	₹725.00	₹725.00	₹708.10	₹718.00	-0.30% [-₹2.15]	1,31,805
25-Nov-2022	₹711.95	₹722.90	₹710.55	₹720.15	1.66% [₹11.75]	71,984
24-Nov-2022	₹710.30	₹711.95	₹698.05	₹708.40	0.23% [₹1.65]	58,343
23-Nov-2022	₹708.70	₹713.15	₹700.50	₹706.75	-0.28% [-₹1.95]	52,176
22-Nov-2022	₹700.80	₹728.00	₹700.75	₹708.70	1.63% [₹11.40]	1,13,083
21-Nov-2022	₹720.00	₹720.00	₹693.00	₹697.30	-3.23% [-₹23.25]	1,86,590
18-Nov-2022	₹736.70	₹736.70	₹710.00	₹720.55	-1.70% [-₹12.45]	4,19,144
17-Nov-2022	₹733.00	₹740.90	₹717.20	₹733.00	2.17% [₹15.60]	4,42,066
14-Nov-2022	₹682.20	₹685.65	₹652.00	₹661.30	-3.06% [-₹20.90]	3,97,718
11-Nov-2022	₹703.00	₹709.50	₹680.15	₹682.20	-2.65% [-₹18.60]	2,25,308
10-Nov-2022	₹692.00	₹707.25	₹692.00	₹700.80	0.12% [₹0.85]	2,11,063
09-Nov-2022	₹710.00	₹724.25	₹695.10	₹699.95	-1.34% [-₹9.50]	2,25,177
07-Nov-2022	₹725.00	₹732.95	₹707.00	₹709.45	-2.82% [-₹20.55]	2,33,859
04-Nov-2022	₹735.00	₹735.90	₹721.10	₹730.00	-0.30% [-₹2.20]	1,88,417
03-Nov-2022	₹734.00	₹751.45	₹719.75	₹732.20	-0.37% [-₹2.70]	2,77,856
31-Oct-2022	₹734.30	₹742.15	₹720.00	₹726.25	-0.60% [-₹4.35]	2,33,133
27-Oct-2022	₹738.90	₹738.90	₹695.15	₹707.90	-3.08% [-₹22.50]	3,45,497
25-Oct-2022	₹767.90	₹767.90	₹725.05	₹730.40	-4.44% [-₹33.95]	4,24,319
24-Oct-2022	₹780.00	₹784.95	₹756.25	₹764.35	1.35% [₹10.20]	40,786
20-Oct-2022	₹850.00	₹862.90	₹800.05	₹802.80	-5.34% [-₹45.25]	2,56,530
19-Oct-2022	₹834.30	₹865.00	₹834.30	₹848.05	1.65% [₹13.75]	88,239
18-Oct-2022	₹823.00	₹851.00	₹817.05	₹834.30	-0.12% [-₹1.00]	59,476
17-Oct-2022	₹811.10	₹854.00	₹778.10	₹835.30	1.13% [₹9.35]	2,44,558
14-Oct-2022	₹827.00	₹836.85	₹820.10	₹825.95	0.51% [₹4.20]	36,156
13-Oct-2022	₹842.10	₹842.10	₹820.00	₹821.75	-1.93% [-₹16.15]	36,444
12-Oct-2022	₹841.50	₹853.05	₹826.55	₹837.90	-1.28% [-₹10.90]	1,25,907
11-Oct-2022	₹866.40	₹866.45	₹844.00	₹848.80	-1.54% [-₹13.30]	32,957
10-Oct-2022	₹865.00	₹869.00	₹851.20	₹862.10	-1.82% [-₹16.00]	45,631
07-Oct-2022	₹886.00	₹894.00	₹872.45	₹878.10	-0.89% [-₹7.90]	46,196
06-Oct-2022	₹884.85	₹893.90	₹877.75	₹886.00	0.58% [₹5.10]	49,339
04-Oct-2022	₹893.10	₹893.10	₹870.00	₹880.90	0.86% [₹7.50]	46,391
03-Oct-2022	₹874.00	₹884.65	₹855.00	₹873.40	-0.02% [-₹0.15]	41,635
30-Sep-2022	₹882.00	₹889.20	₹870.55	₹873.55	-1.44% [-₹12.80]	74,254
29-Sep-2022	₹888.45	₹889.00	₹875.15	₹886.35	1.44% [₹12.55]	55,861
28-Sep-2022	₹861.00	₹877.00	₹855.05	₹873.80	1.07% [₹9.25]	57,681
26-Sep-2022	₹853.00	₹864.05	₹831.00	₹846.05	-2.83% [-₹24.60]	78,589
23-Sep-2022	₹909.40	₹909.95	₹868.00	₹870.65	-4.15% [-₹37.70]	87,350
22-Sep-2022	₹900.00	₹917.95	₹894.00	₹908.35	0.87% [₹7.80]	96,272
21-Sep-2022	₹910.00	₹919.50	₹892.95	₹900.55	-0.71% [-₹6.45]	1,99,980
20-Sep-2022	₹888.30	₹911.00	₹882.95	₹907.00	2.11% [₹18.70]	1,20,595
19-Sep-2022	₹872.40	₹895.30	₹864.05	₹888.30	2.33% [₹20.25]	1,24,111
16-Sep-2022	₹895.80	₹898.80	₹860.10	₹868.05	-2.53% [-₹22.55]	1,35,400
15-Sep-2022	₹881.00	₹907.00	₹871.00	₹890.60	2.97% [₹25.70]	3,48,441
14-Sep-2022	₹858.00	₹868.40	₹848.05	₹864.90	0.41% [₹3.50]	94,644
13-Sep-2022	₹888.30	₹888.30	₹858.00	₹861.40	-2.06% [-₹18.15]	1,36,081
12-Sep-2022	₹882.50	₹890.00	₹868.00	₹879.55	0.65% [₹5.70]	1,01,517
09-Sep-2022	₹899.90	₹921.00	₹861.25	₹873.85	-1.50% [-₹13.30]	2,02,592
08-Sep-2022	₹870.00	₹897.00	₹870.00	₹887.15	3.26% [₹28.00]	3,16,836
07-Sep-2022	₹880.00	₹880.00	₹856.15	₹859.15	-3.05% [-₹27.05]	2,16,587
06-Sep-2022	₹917.50	₹923.30	₹880.00	₹886.20	-2.98% [-₹27.20]	2,19,865
05-Sep-2022	₹919.00	₹934.15	₹908.10	₹913.40	-1.73% [-₹16.05]	1,02,452
02-Sep-2022	₹943.65	₹960.00	₹918.00	₹929.45	-0.71% [-₹6.65]	1,63,405
01-Sep-2022	₹970.00	₹972.45	₹923.30	₹936.10	-3.46% [-₹33.50]	2,00,692
30-Aug-2022	₹972.25	₹979.00	₹962.50	₹969.60	1.27% [₹12.20]	2,66,475
29-Aug-2022	₹944.95	₹976.00	₹939.35	₹957.40	-0.81% [-₹7.80]	2,28,610
26-Aug-2022	₹958.80	₹976.50	₹948.80	₹965.20	1.59% [₹15.15]	3,20,692
25-Aug-2022	₹952.95	₹969.50	₹946.45	₹950.05	0.85% [₹8.00]	2,02,731
24-Aug-2022	₹958.00	₹971.50	₹936.35	₹942.05	-0.78% [-₹7.45]	1,91,092
23-Aug-2022	₹944.90	₹979.00	₹928.00	₹949.50	0.46% [₹4.35]	5,76,308
22-Aug-2022	₹909.90	₹974.35	₹904.00	₹945.15	4.72% [₹42.60]	8,78,210
19-Aug-2022	₹924.30	₹948.75	₹894.05	₹902.55	-2.33% [-₹21.55]	1,89,502
18-Aug-2022	₹956.60	₹956.60	₹921.00	₹924.10	-4.01% [-₹38.60]	1,80,615
17-Aug-2022	₹970.00	₹980.25	₹952.85	₹962.70	-0.35% [-₹3.40]	2,68,474
16-Aug-2022	₹955.00	₹1,004.55	₹951.20	₹966.10	3.64% [₹33.95]	8,11,328
12-Aug-2022	₹885.00	₹945.00	₹873.10	₹932.15	4.39% [₹39.20]	6,85,985
11-Aug-2022	₹839.00	₹924.40	₹839.00	₹892.95	8.33% [₹68.65]	16,32,794
10-Aug-2022	₹807.00	₹830.00	₹789.90	₹824.30	2.23% [₹17.95]	76,814
05-Aug-2022	₹836.50	₹848.60	₹832.80	₹836.15	-0.05% [-₹0.40]	27,180
04-Aug-2022	₹864.90	₹883.60	₹831.05	₹836.55	-2.35% [-₹20.15]	1,82,126
03-Aug-2022	₹859.00	₹868.75	₹850.25	₹856.70	-0.35% [-₹3.05]	44,481
02-Aug-2022	₹839.00	₹873.90	₹838.50	₹859.75	2.53% [₹21.25]	2,02,470
01-Aug-2022	₹844.25	₹844.25	₹824.90	₹838.50	1.30% [₹10.80]	86,201
29-Jul-2022	₹847.00	₹854.80	₹820.00	₹827.70	-2.27% [-₹19.25]	48,681
28-Jul-2022	₹850.00	₹859.00	₹830.25	₹846.95	2.95% [₹24.30]	2,18,933
27-Jul-2022	₹802.90	₹830.00	₹785.25	₹822.65	2.79% [₹22.35]	47,379
26-Jul-2022	₹830.00	₹830.00	₹792.50	₹800.30	-3.62% [-₹30.05]	36,735
25-Jul-2022	₹824.70	₹846.00	₹820.50	₹830.35	1.63% [₹13.35]	1,43,039
22-Jul-2022	₹788.00	₹824.00	₹787.00	₹817.00	4.56% [₹35.65]	1,74,315
21-Jul-2022	₹778.90	₹785.00	₹769.50	₹781.35	1.32% [₹10.15]	37,881
20-Jul-2022	₹780.00	₹785.40	₹766.35	₹771.20	0.76% [₹5.85]	67,164
19-Jul-2022	₹784.00	₹784.00	₹762.00	₹765.35	-0.77% [-₹5.95]	1,47,040
18-Jul-2022	₹790.00	₹790.00	₹760.00	₹771.30	1.04% [₹7.95]	45,334
15-Jul-2022	₹759.40	₹765.95	₹755.15	₹763.35	0.89% [₹6.70]	15,036
14-Jul-2022	₹766.00	₹766.05	₹748.50	₹756.65	-1.12% [-₹8.55]	1,15,965
13-Jul-2022	₹761.80	₹766.95	₹761.00	₹765.20	0.60% [₹4.55]	15,511
12-Jul-2022	₹762.85	₹764.20	₹751.55	₹760.65	-0.12% [-₹0.95]	26,900
11-Jul-2022	₹759.00	₹767.45	₹756.45	₹761.60	0.77% [₹5.85]	46,947
08-Jul-2022	₹761.65	₹764.45	₹751.60	₹755.75	0.71% [₹5.35]	20,672
07-Jul-2022	₹758.95	₹760.00	₹745.00	₹750.40	-0.06% [-₹0.45]	21,465
06-Jul-2022	₹742.75	₹753.00	₹740.05	₹750.85	1.52% [₹11.25]	16,136
05-Jul-2022	₹745.55	₹757.90	₹734.05	₹739.60	-0.80% [-₹5.95]	1,04,204
04-Jul-2022	₹735.50	₹750.60	₹735.00	₹745.55	0.87% [₹6.45]	49,628
01-Jul-2022	₹746.95	₹748.00	₹726.05	₹739.10	-0.62% [-₹4.60]	37,017
30-Jun-2022	₹740.50	₹746.55	₹732.65	₹743.70	0.55% [₹4.05]	34,337
29-Jun-2022	₹739.65	₹745.90	₹727.00	₹739.65	0.00% [₹0.00]	15,815
28-Jun-2022	₹755.00	₹759.95	₹728.30	₹739.65	-1.84% [-₹13.85]	66,739
27-Jun-2022	₹734.80	₹755.65	₹734.80	₹753.50	2.63% [₹19.30]	28,487
24-Jun-2022	₹729.35	₹750.00	₹729.35	₹734.20	0.66% [₹4.85]	15,724
22-Jun-2022	₹775.40	₹776.00	₹735.00	₹738.65	-3.31% [-₹25.30]	43,712
21-Jun-2022	₹732.00	₹770.00	₹731.10	₹763.95	5.05% [₹36.75]	22,638
20-Jun-2022	₹715.35	₹763.70	₹715.35	₹727.20	0.16% [₹1.15]	74,735
17-Jun-2022	₹711.00	₹737.90	₹711.00	₹726.05	0.63% [₹4.55]	35,177
16-Jun-2022	₹751.00	₹759.70	₹702.90	₹721.50	-3.61% [-₹27.05]	57,278
15-Jun-2022	₹759.95	₹765.00	₹740.05	₹748.55	-1.26% [-₹9.55]	89,392
14-Jun-2022	₹749.70	₹781.40	₹749.35	₹758.10	1.12% [₹8.40]	53,272
13-Jun-2022	₹765.00	₹775.00	₹738.00	₹749.70	-4.81% [-₹37.90]	55,829
10-Jun-2022	₹782.00	₹799.95	₹774.50	₹787.60	-0.22% [-₹1.75]	44,709
09-Jun-2022	₹765.50	₹794.40	₹765.50	₹789.35	1.69% [₹13.15]	1,27,470
08-Jun-2022	₹751.15	₹780.00	₹749.60	₹776.20	2.44% [₹18.50]	37,713
07-Jun-2022	₹750.80	₹762.00	₹750.65	₹757.70	-0.24% [-₹1.80]	27,464
06-Jun-2022	₹788.55	₹788.55	₹750.00	₹759.50	-2.60% [-₹20.25]	60,558
03-Jun-2022	₹790.50	₹791.50	₹775.00	₹779.75	-0.64% [-₹5.00]	34,797
02-Jun-2022	₹801.50	₹801.50	₹777.00	₹784.75	-1.33% [-₹10.60]	47,954
01-Jun-2022	₹774.10	₹803.80	₹766.30	₹795.35	2.23% [₹17.35]	79,767
31-May-2022	₹808.90	₹815.00	₹771.95	₹778.00	-2.99% [-₹24.00]	67,146
30-May-2022	₹814.10	₹817.00	₹793.35	₹802.00	0.29% [₹2.30]	55,892
27-May-2022	₹821.00	₹837.30	₹796.00	₹799.70	-0.64% [-₹5.15]	1,35,801
26-May-2022	₹800.00	₹817.15	₹791.20	₹804.85	1.26% [₹10.00]	1,10,784
25-May-2022	₹788.00	₹809.95	₹780.00	₹794.85	1.74% [₹13.60]	1,32,141
24-May-2022	₹785.00	₹828.00	₹770.05	₹781.25	-0.60% [-₹4.70]	2,70,612
23-May-2022	₹775.00	₹796.75	₹759.30	₹785.95	4.09% [₹30.90]	1,66,078
20-May-2022	₹775.00	₹794.90	₹732.95	₹755.05	-0.75% [-₹5.70]	2,40,961
19-May-2022	₹749.80	₹765.00	₹743.65	₹760.75	-0.69% [-₹5.25]	28,437
18-May-2022	₹763.90	₹772.85	₹741.35	₹766.00	1.39% [₹10.50]	1,12,486
17-May-2022	₹755.70	₹768.00	₹751.00	₹755.50	-0.03% [-₹0.20]	32,371
16-May-2022	₹775.00	₹775.00	₹750.60	₹755.70	-0.83% [-₹6.30]	44,380
13-May-2022	₹740.50	₹765.80	₹739.95	₹762.00	1.18% [₹8.90]	80,452
12-May-2022	₹725.00	₹767.95	₹709.25	₹753.10	2.64% [₹19.35]	2,08,650
11-May-2022	₹777.00	₹782.70	₹713.55	₹733.75	-5.46% [-₹42.35]	3,24,229
10-May-2022	₹771.00	₹800.00	₹757.85	₹776.10	-0.74% [-₹5.75]	3,09,681
09-May-2022	₹772.55	₹827.50	₹745.20	₹781.85	0.10% [₹0.75]	1,50,221
06-May-2022	₹788.25	₹788.25	₹740.90	₹781.10	-1.25% [-₹9.85]	2,40,570
05-May-2022	₹751.50	₹801.70	₹743.75	₹790.95	2.93% [₹22.50]	3,78,253
04-May-2022	₹750.50	₹778.95	₹750.50	₹768.45	4.85% [₹35.55]	6,19,261
02-May-2022	₹692.90	₹749.90	₹677.05	₹732.90	4.34% [₹30.50]	1,56,790
29-Apr-2022	₹734.75	₹734.75	₹690.55	₹702.40	-3.58% [-₹26.10]	37,777
28-Apr-2022	₹737.50	₹740.35	₹726.10	₹728.50	-0.87% [-₹6.40]	13,869
27-Apr-2022	₹736.35	₹740.95	₹723.80	₹734.90	-0.20% [-₹1.45]	66,249
26-Apr-2022	₹737.00	₹755.90	₹732.55	₹736.35	-1.37% [-₹10.20]	26,097
25-Apr-2022	₹758.20	₹768.00	₹740.80	₹746.55	-1.54% [-₹11.65]	16,240
22-Apr-2022	₹762.00	₹768.90	₹749.50	₹758.20	0.57% [₹4.30]	20,078
21-Apr-2022	₹729.95	₹772.00	₹729.95	₹753.90	3.49% [₹25.40]	69,249
20-Apr-2022	₹738.00	₹751.70	₹716.00	₹728.50	-1.27% [-₹9.35]	36,494
19-Apr-2022	₹739.00	₹759.35	₹730.00	₹737.85	0.16% [₹1.20]	48,502
18-Apr-2022	₹735.40	₹750.95	₹719.20	₹736.65	-2.69% [-₹20.40]	46,646
13-Apr-2022	₹767.70	₹774.55	₹743.50	₹757.05	0.16% [₹1.20]	62,540
12-Apr-2022	₹794.90	₹794.90	₹743.25	₹755.85	-4.37% [-₹34.55]	76,314
11-Apr-2022	₹789.95	₹799.95	₹772.35	₹790.40	1.74% [₹13.55]	1,17,877
08-Apr-2022	₹781.00	₹784.60	₹771.40	₹776.85	-0.80% [-₹6.30]	41,705
07-Apr-2022	₹785.40	₹800.00	₹772.20	₹783.15	-0.29% [-₹2.25]	2,19,319
06-Apr-2022	₹770.00	₹797.90	₹769.95	₹785.40	0.62% [₹4.85]	34,644
05-Apr-2022	₹775.70	₹792.85	₹772.25	₹780.55	0.63% [₹4.85]	2,09,795
04-Apr-2022	₹794.00	₹794.00	₹771.00	₹775.70	-1.50% [-₹11.80]	52,206
01-Apr-2022	₹769.45	₹819.60	₹769.45	₹787.50	2.35% [₹18.05]	3,34,080
31-Mar-2022	₹777.00	₹789.85	₹744.00	₹769.45	0.72% [₹5.50]	2,64,709
30-Mar-2022	₹719.00	₹777.80	₹712.80	₹763.95	7.86% [₹55.70]	2,11,428
29-Mar-2022	₹703.00	₹744.00	₹703.00	₹708.25	-0.51% [-₹3.65]	70,442
28-Mar-2022	₹723.00	₹723.00	₹700.85	₹711.90	-1.17% [-₹8.40]	41,023
25-Mar-2022	₹728.00	₹728.00	₹710.05	₹720.30	-0.26% [-₹1.85]	41,295
24-Mar-2022	₹713.00	₹734.00	₹706.30	₹722.15	1.41% [₹10.05]	44,006
23-Mar-2022	₹722.85	₹727.95	₹704.70	₹712.10	-1.49% [-₹10.75]	35,691
22-Mar-2022	₹720.05	₹732.60	₹701.55	₹722.85	0.35% [₹2.50]	43,552
21-Mar-2022	₹745.20	₹782.00	₹706.50	₹720.35	-3.20% [-₹23.85]	68,297
17-Mar-2022	₹723.00	₹749.90	₹718.00	₹744.20	4.79% [₹34.00]	72,351
16-Mar-2022	₹737.00	₹745.35	₹701.00	₹710.20	-3.31% [-₹24.30]	1,41,259
15-Mar-2022	₹725.50	₹742.50	₹718.85	₹734.50	1.77% [₹12.75]	77,937
14-Mar-2022	₹720.00	₹740.00	₹701.70	₹721.75	-1.43% [-₹10.50]	2,04,092
11-Mar-2022	₹710.30	₹748.70	₹701.00	₹732.25	3.64% [₹25.70]	44,215
10-Mar-2022	₹700.00	₹725.00	₹690.00	₹706.55	3.52% [₹24.00]	2,42,212
09-Mar-2022	₹658.20	₹689.95	₹652.65	₹682.55	4.24% [₹27.75]	56,465
08-Mar-2022	₹628.10	₹662.00	₹622.65	₹654.80	3.30% [₹20.90]	59,359
04-Mar-2022	₹677.40	₹685.00	₹667.00	₹673.10	-1.54% [-₹10.55]	52,625
03-Mar-2022	₹678.50	₹696.00	₹672.05	₹683.65	2.75% [₹18.30]	86,965
02-Mar-2022	₹680.05	₹683.70	₹660.00	₹665.35	-2.17% [-₹14.75]	45,481
28-Feb-2022	₹676.70	₹691.45	₹666.85	₹680.10	0.50% [₹3.40]	93,091
25-Feb-2022	₹682.00	₹700.00	₹673.00	₹676.70	-0.92% [-₹6.30]	3,23,161
24-Feb-2022	₹695.00	₹702.05	₹675.85	₹683.00	-3.60% [-₹25.50]	65,338
23-Feb-2022	₹704.95	₹714.00	₹704.95	₹708.50	0.86% [₹6.05]	40,328
22-Feb-2022	₹698.20	₹704.00	₹650.00	₹702.45	-0.31% [-₹2.15]	67,343
21-Feb-2022	₹705.00	₹715.45	₹685.15	₹704.60	-2.08% [-₹14.95]	70,341
18-Feb-2022	₹724.05	₹730.00	₹717.35	₹719.55	-1.86% [-₹13.60]	24,669
17-Feb-2022	₹734.95	₹737.00	₹723.35	₹733.15	0.05% [₹0.35]	31,187
16-Feb-2022	₹718.30	₹748.00	₹717.70	₹732.80	2.18% [₹15.65]	38,579
15-Feb-2022	₹704.00	₹723.00	₹694.20	₹717.15	1.98% [₹13.95]	61,991
14-Feb-2022	₹698.00	₹717.95	₹685.05	₹703.20	-0.23% [-₹1.60]	52,645
11-Feb-2022	₹717.90	₹719.95	₹700.00	₹704.80	-3.30% [-₹24.05]	39,275
10-Feb-2022	₹720.25	₹732.50	₹703.00	₹728.85	2.71% [₹19.25]	51,990
09-Feb-2022	₹696.05	₹725.00	₹696.05	₹709.60	2.01% [₹14.00]	57,290
08-Feb-2022	₹725.00	₹734.45	₹692.00	₹695.60	-0.75% [-₹5.25]	62,397
07-Feb-2022	₹755.00	₹755.00	₹685.25	₹700.85	-5.34% [-₹39.50]	2,36,717
04-Feb-2022	₹772.00	₹773.00	₹731.00	₹740.35	-3.85% [-₹29.65]	1,18,579
03-Feb-2022	₹768.30	₹777.00	₹755.60	₹770.00	0.48% [₹3.70]	43,806
02-Feb-2022	₹769.00	₹778.00	₹757.40	₹766.30	0.35% [₹2.70]	42,753
01-Feb-2022	₹755.35	₹769.05	₹754.10	₹763.60	1.57% [₹11.80]	49,373
31-Jan-2022	₹780.40	₹780.40	₹748.10	₹751.80	-3.66% [-₹28.60]	95,881
28-Jan-2022	₹790.00	₹792.70	₹758.80	₹780.40	-1.03% [-₹8.10]	1,54,573
27-Jan-2022	₹741.55	₹810.00	₹741.00	₹788.50	4.02% [₹30.50]	50,543
25-Jan-2022	₹778.50	₹778.50	₹745.95	₹758.00	-1.57% [-₹12.10]	39,089
24-Jan-2022	₹790.05	₹797.00	₹732.15	₹770.10	-3.36% [-₹26.80]	83,450
21-Jan-2022	₹814.00	₹814.05	₹790.50	₹796.90	-2.21% [-₹18.05]	27,509
20-Jan-2022	₹810.40	₹827.40	₹807.00	₹814.95	1.09% [₹8.75]	37,227
19-Jan-2022	₹836.05	₹836.05	₹801.45	₹806.20	-2.62% [-₹21.70]	57,272
18-Jan-2022	₹809.05	₹840.00	₹809.05	₹827.90	1.74% [₹14.15]	98,894
17-Jan-2022	₹820.00	₹829.65	₹801.35	₹813.75	0.62% [₹5.05]	48,133
14-Jan-2022	₹799.90	₹819.00	₹791.30	₹808.70	1.95% [₹15.45]	67,062
13-Jan-2022	₹804.75	₹809.00	₹784.00	₹793.25	-1.43% [-₹11.50]	1,09,462
12-Jan-2022	₹830.00	₹837.80	₹798.50	₹804.75	-2.45% [-₹20.20]	1,34,266
11-Jan-2022	₹848.00	₹848.00	₹819.65	₹824.95	-1.91% [-₹16.05]	34,051
10-Jan-2022	₹805.00	₹851.45	₹792.20	₹841.00	5.28% [₹42.15]	1,13,242
07-Jan-2022	₹790.35	₹805.00	₹785.65	₹798.85	1.15% [₹9.10]	39,452
06-Jan-2022	₹821.80	₹825.00	₹766.45	₹789.75	-3.39% [-₹27.75]	3,23,767
05-Jan-2022	₹832.00	₹839.95	₹811.90	₹817.50	-0.76% [-₹6.30]	46,934
04-Jan-2022	₹793.25	₹836.00	₹782.50	₹823.80	4.40% [₹34.70]	65,643
03-Jan-2022	₹780.00	₹794.40	₹770.00	₹789.10	1.92% [₹14.90]	51,711
31-Dec-2021	₹795.60	₹817.45	₹767.25	₹774.20	-2.54% [-₹20.15]	76,340
30-Dec-2021	₹777.95	₹809.50	₹757.50	₹794.35	1.99% [₹15.50]	79,167
29-Dec-2021	₹790.00	₹794.00	₹772.60	₹778.85	-2.43% [-₹19.40]	70,388
28-Dec-2021	₹813.90	₹827.70	₹788.00	₹798.25	-1.63% [-₹13.25]	43,715
27-Dec-2021	₹829.00	₹829.00	₹799.50	₹811.50	-0.58% [-₹4.70]	25,510
24-Dec-2021	₹834.95	₹834.95	₹811.25	₹816.20	-2.05% [-₹17.05]	27,699
23-Dec-2021	₹819.00	₹839.25	₹819.00	₹833.25	0.83% [₹6.90]	74,294
22-Dec-2021	₹834.10	₹835.10	₹815.05	₹826.35	-0.41% [-₹3.40]	48,221
21-Dec-2021	₹806.00	₹834.50	₹805.00	₹829.75	3.49% [₹28.00]	1,06,103
20-Dec-2021	₹800.00	₹810.00	₹782.25	₹801.75	-2.94% [-₹24.30]	1,00,592
17-Dec-2021	₹830.00	₹840.45	₹823.15	₹826.05	-0.69% [-₹5.75]	55,164
16-Dec-2021	₹838.70	₹840.00	₹827.00	₹831.80	-0.56% [-₹4.70]	41,717
15-Dec-2021	₹854.70	₹855.10	₹830.15	₹836.50	-1.72% [-₹14.60]	60,779
14-Dec-2021	₹840.05	₹857.25	₹840.05	₹851.10	0.66% [₹5.55]	49,942
13-Dec-2021	₹850.00	₹859.95	₹840.15	₹845.55	-1.13% [-₹9.65]	1,04,725
10-Dec-2021	₹855.00	₹861.05	₹846.30	₹855.20	0.25% [₹2.10]	55,240
09-Dec-2021	₹868.00	₹868.00	₹850.00	₹853.10	-1.20% [-₹10.35]	55,855
08-Dec-2021	₹889.00	₹921.30	₹852.75	₹863.45	-2.07% [-₹18.25]	1,66,611
07-Dec-2021	₹840.00	₹904.45	₹840.00	₹881.70	5.52% [₹46.10]	4,45,749
06-Dec-2021	₹835.00	₹860.60	₹812.15	₹835.60	-0.63% [-₹5.30]	2,05,957
03-Dec-2021	₹822.90	₹853.90	₹822.90	₹840.90	3.10% [₹25.25]	90,635
02-Dec-2021	₹821.90	₹833.50	₹808.25	₹815.65	-0.23% [-₹1.90]	32,795
01-Dec-2021	₹800.95	₹831.30	₹794.65	₹817.55	1.01% [₹8.15]	85,600