Himadri Speciality Chemical Limited [HSCL]

Chemicals

31-Mar-2023

Open : ₹87.00

High : ₹89.50

Low : ₹86.05

Close : ₹87.30
2.22% [₹1.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	85.09	Buy
Simple Moving Average (21)	87.27	Buy
Simple Moving Average (25)	86.66	Buy
Simple Moving Average (50)	88.51	Sell
Simple Moving Average (100)	93.36	Sell
Simple Moving Average (200)	90.82	Sell

Name	Value	Action
Exponential Moving Average (9)	85.57	Buy
Exponential Moving Average (21)	86.61	Buy
Exponential Moving Average (25)	86.91	Buy
Exponential Moving Average (50)	88.79	Sell
Exponential Moving Average (100)	90.56	Sell
Exponential Moving Average (200)	85.95	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	89.20	-	-
R3	92.63	91.07	88.25	92.47	-
R2	91.07	89.75	87.93	90.99	-
R1	89.18	88.93	87.62	89.02	90.13
P	87.62	87.62	87.62	87.54	88.09
S1	85.73	86.30	86.98	85.57	86.68
S2	84.17	85.48	86.67	90.99	-
S3	82.28	84.17	86.35	82.12	-
S4	-	-	85.40	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹87.00	₹89.50	₹86.05	₹87.30	2.22% [₹1.90]	28,57,291
29-Mar-2023	₹81.75	₹85.80	₹81.75	₹85.40	4.46% [₹3.65]	25,14,969
28-Mar-2023	₹82.00	₹82.55	₹80.40	₹81.75	-0.37% [-₹0.30]	12,94,220
27-Mar-2023	₹84.00	₹84.00	₹81.50	₹82.05	-2.50% [-₹2.10]	9,58,377
24-Mar-2023	₹86.30	₹87.10	₹83.70	₹84.15	-2.60% [-₹2.25]	14,50,961
23-Mar-2023	₹86.60	₹87.70	₹86.10	₹86.40	-0.58% [-₹0.50]	5,89,934
22-Mar-2023	₹87.60	₹88.85	₹86.45	₹86.90	0.99% [₹0.85]	8,16,438
21-Mar-2023	₹86.30	₹86.90	₹85.15	₹86.05	0.23% [₹0.20]	7,70,230
20-Mar-2023	₹88.60	₹88.95	₹84.90	₹85.85	-4.29% [-₹3.85]	11,91,516
17-Mar-2023	₹90.35	₹90.80	₹88.65	₹89.70	-0.22% [-₹0.20]	15,12,447
16-Mar-2023	₹90.05	₹90.80	₹88.60	₹89.90	-0.17% [-₹0.15]	15,02,039
15-Mar-2023	₹90.95	₹92.10	₹89.25	₹90.05	-0.39% [-₹0.35]	11,02,301
14-Mar-2023	₹89.05	₹91.40	₹88.15	₹90.40	1.40% [₹1.25]	22,00,525
13-Mar-2023	₹91.55	₹91.55	₹88.50	₹89.15	-2.09% [-₹1.90]	21,68,552
10-Mar-2023	₹87.00	₹91.35	₹86.75	₹91.05	3.17% [₹2.80]	26,85,037
09-Mar-2023	₹88.00	₹89.75	₹88.00	₹88.25	-0.06% [-₹0.05]	7,64,467
08-Mar-2023	₹87.55	₹88.60	₹86.90	₹88.30	0.97% [₹0.85]	10,20,494
06-Mar-2023	₹87.80	₹89.75	₹87.00	₹87.45	0.06% [₹0.05]	12,16,241
03-Mar-2023	₹87.30	₹88.60	₹86.65	₹87.40	0.69% [₹0.60]	11,24,186
02-Mar-2023	₹87.75	₹88.65	₹86.30	₹86.80	-1.81% [-₹1.60]	9,73,450
01-Mar-2023	₹83.80	₹89.00	₹83.55	₹88.40	5.87% [₹4.90]	22,88,356
28-Feb-2023	₹81.00	₹84.75	₹80.20	₹83.50	3.09% [₹2.50]	14,60,625
27-Feb-2023	₹84.10	₹84.50	₹80.35	₹81.00	-3.97% [-₹3.35]	17,99,997
24-Feb-2023	₹85.25	₹86.60	₹83.65	₹84.35	-0.71% [-₹0.60]	9,47,492
23-Feb-2023	₹86.10	₹86.70	₹84.70	₹84.95	-0.76% [-₹0.65]	6,69,380
22-Feb-2023	₹87.25	₹87.55	₹85.15	₹85.60	-2.56% [-₹2.25]	9,02,844
21-Feb-2023	₹88.90	₹88.90	₹87.25	₹87.85	-1.35% [-₹1.20]	5,70,385
20-Feb-2023	₹90.35	₹90.75	₹88.80	₹89.05	-1.38% [-₹1.25]	6,35,017
17-Feb-2023	₹90.70	₹91.65	₹89.35	₹90.30	-0.50% [-₹0.45]	10,71,093
16-Feb-2023	₹88.30	₹91.45	₹88.25	₹90.75	2.66% [₹2.35]	13,74,071
15-Feb-2023	₹87.30	₹88.90	₹87.00	₹88.40	1.20% [₹1.05]	9,26,770
14-Feb-2023	₹92.40	₹92.65	₹86.35	₹87.35	-5.47% [-₹5.05]	24,68,497
13-Feb-2023	₹95.00	₹95.00	₹91.70	₹92.40	0.49% [₹0.45]	22,85,959
10-Feb-2023	₹90.35	₹93.50	₹90.30	₹91.95	1.16% [₹1.05]	12,48,990
09-Feb-2023	₹89.35	₹91.60	₹89.20	₹90.90	1.91% [₹1.70]	11,14,915
08-Feb-2023	₹87.70	₹89.45	₹87.70	₹89.20	1.77% [₹1.55]	9,37,066
07-Feb-2023	₹87.45	₹89.50	₹87.20	₹87.65	0.57% [₹0.50]	10,66,822
06-Feb-2023	₹87.40	₹88.90	₹86.60	₹87.15	-0.34% [-₹0.30]	8,96,966
03-Feb-2023	₹89.20	₹90.10	₹85.80	₹87.45	-1.96% [-₹1.75]	14,55,133
02-Feb-2023	₹89.00	₹91.35	₹88.60	₹89.20	-0.39% [-₹0.35]	8,14,452
01-Feb-2023	₹93.30	₹93.80	₹87.95	₹89.55	-3.24% [-₹3.00]	13,27,884
31-Jan-2023	₹90.50	₹94.00	₹89.50	₹92.55	2.78% [₹2.50]	12,09,129
30-Jan-2023	₹90.90	₹92.70	₹88.70	₹90.05	-0.94% [-₹0.85]	12,49,410
27-Jan-2023	₹93.00	₹93.40	₹86.50	₹90.90	1.00% [₹0.90]	22,58,062
25-Jan-2023	₹92.75	₹93.15	₹89.55	₹90.00	-3.43% [-₹3.20]	14,44,163
24-Jan-2023	₹93.65	₹94.90	₹92.85	₹93.20	-0.16% [-₹0.15]	7,70,106
23-Jan-2023	₹94.30	₹94.65	₹93.20	₹93.35	-0.53% [-₹0.50]	6,08,599
20-Jan-2023	₹95.00	₹95.10	₹93.25	₹93.85	-0.79% [-₹0.75]	9,91,448
19-Jan-2023	₹95.25	₹96.50	₹94.20	₹94.60	-1.46% [-₹1.40]	11,70,982
18-Jan-2023	₹92.60	₹96.75	₹92.60	₹96.00	4.18% [₹3.85]	30,10,555
17-Jan-2023	₹93.80	₹94.40	₹91.60	₹92.15	-2.07% [-₹1.95]	19,44,933
16-Jan-2023	₹95.80	₹95.80	₹93.75	₹94.10	-1.26% [-₹1.20]	10,17,562
13-Jan-2023	₹93.95	₹97.25	₹93.00	₹95.30	1.76% [₹1.65]	20,56,456
12-Jan-2023	₹95.40	₹95.90	₹92.90	₹93.65	-1.58% [-₹1.50]	13,44,559
11-Jan-2023	₹95.65	₹96.40	₹94.40	₹95.15	-0.42% [-₹0.40]	8,59,241
10-Jan-2023	₹95.95	₹97.40	₹94.70	₹95.55	-0.16% [-₹0.15]	15,48,557
09-Jan-2023	₹96.75	₹98.50	₹95.00	₹95.70	-0.21% [-₹0.20]	15,67,631
06-Jan-2023	₹97.70	₹98.40	₹93.90	₹95.90	-1.44% [-₹1.40]	14,49,000
05-Jan-2023	₹98.15	₹98.50	₹96.10	₹97.30	-0.56% [-₹0.55]	11,74,086
04-Jan-2023	₹100.00	₹100.15	₹97.30	₹97.85	-1.86% [-₹1.85]	11,67,478
03-Jan-2023	₹100.00	₹101.70	₹99.50	₹99.70	-0.55% [-₹0.55]	9,54,107
02-Jan-2023	₹101.00	₹101.30	₹99.50	₹100.25	-0.55% [-₹0.55]	13,69,235
30-Dec-2022	₹101.55	₹103.50	₹99.80	₹100.80	-0.20% [-₹0.20]	37,02,156
29-Dec-2022	₹94.60	₹101.30	₹94.60	₹101.00	5.10% [₹4.90]	48,38,712
28-Dec-2022	₹94.00	₹96.70	₹93.00	₹96.10	2.29% [₹2.15]	23,31,447
27-Dec-2022	₹95.70	₹96.75	₹92.95	₹93.95	-1.16% [-₹1.10]	18,37,170
26-Dec-2022	₹83.65	₹95.75	₹82.65	₹95.05	10.78% [₹9.25]	63,64,076
23-Dec-2022	₹87.30	₹87.90	₹82.40	₹85.80	-3.05% [-₹2.70]	60,52,094
22-Dec-2022	₹94.00	₹94.85	₹87.30	₹88.50	-5.80% [-₹5.45]	39,75,140
21-Dec-2022	₹97.35	₹98.00	₹93.25	₹93.95	-3.04% [-₹2.95]	24,92,138
20-Dec-2022	₹97.65	₹98.00	₹96.20	₹96.90	-0.82% [-₹0.80]	12,50,737
19-Dec-2022	₹98.45	₹99.25	₹97.30	₹97.70	-0.26% [-₹0.25]	13,08,930
16-Dec-2022	₹97.80	₹99.20	₹96.30	₹97.95	0.15% [₹0.15]	22,67,926
15-Dec-2022	₹98.95	₹100.55	₹97.25	₹97.80	-1.16% [-₹1.15]	25,50,056
14-Dec-2022	₹99.80	₹100.05	₹98.50	₹98.95	-0.45% [-₹0.45]	17,93,701
13-Dec-2022	₹100.00	₹100.90	₹99.00	₹99.40	-0.10% [-₹0.10]	12,99,651
12-Dec-2022	₹99.80	₹100.15	₹98.50	₹99.50	-0.30% [-₹0.30]	14,59,360
09-Dec-2022	₹102.00	₹102.35	₹99.25	₹99.80	-1.63% [-₹1.65]	18,40,692
08-Dec-2022	₹103.00	₹103.05	₹100.70	₹101.45	-0.54% [-₹0.55]	17,69,432
07-Dec-2022	₹104.15	₹104.50	₹101.65	₹102.00	-2.06% [-₹2.15]	20,01,815
06-Dec-2022	₹104.70	₹107.30	₹103.55	₹104.15	-0.10% [-₹0.10]	44,92,168
05-Dec-2022	₹101.80	₹105.40	₹101.80	₹104.25	3.12% [₹3.15]	49,63,668
02-Dec-2022	₹101.00	₹102.45	₹100.60	₹101.10	0.40% [₹0.40]	17,25,227
01-Dec-2022	₹103.00	₹103.50	₹100.40	₹100.70	-2.19% [-₹2.25]	21,13,132
30-Nov-2022	₹100.90	₹103.90	₹100.10	₹102.95	2.44% [₹2.45]	62,87,709
29-Nov-2022	₹103.00	₹104.05	₹100.10	₹100.50	-1.95% [-₹2.00]	23,20,186
28-Nov-2022	₹103.40	₹105.45	₹101.85	₹102.50	-0.39% [-₹0.40]	26,15,055
25-Nov-2022	₹101.65	₹106.30	₹101.00	₹102.90	1.53% [₹1.55]	70,91,736
24-Nov-2022	₹99.75	₹102.10	₹99.70	₹101.35	1.76% [₹1.75]	28,39,700
23-Nov-2022	₹98.55	₹101.50	₹98.50	₹99.60	1.27% [₹1.25]	30,08,902
22-Nov-2022	₹98.70	₹99.15	₹97.05	₹98.35	0.15% [₹0.15]	26,45,158
21-Nov-2022	₹102.35	₹102.35	₹97.70	₹98.20	-4.05% [-₹4.15]	25,85,620
18-Nov-2022	₹102.75	₹103.90	₹101.75	₹102.35	0.15% [₹0.15]	42,05,224
17-Nov-2022	₹99.80	₹104.50	₹99.75	₹102.20	2.00% [₹2.00]	84,41,148
14-Nov-2022	₹96.15	₹96.55	₹94.10	₹95.30	-0.94% [-₹0.90]	24,32,808
11-Nov-2022	₹98.95	₹98.95	₹95.65	₹96.20	-1.74% [-₹1.70]	27,74,415
10-Nov-2022	₹98.35	₹99.65	₹97.55	₹97.90	-0.96% [-₹0.95]	35,98,844
09-Nov-2022	₹100.50	₹100.50	₹97.30	₹98.85	-1.15% [-₹1.15]	46,99,108
07-Nov-2022	₹102.00	₹102.40	₹99.55	₹100.00	-1.33% [-₹1.35]	23,17,690
04-Nov-2022	₹103.25	₹103.30	₹101.10	₹101.35	-1.27% [-₹1.30]	17,64,130
03-Nov-2022	₹100.85	₹103.60	₹100.30	₹102.65	1.23% [₹1.25]	27,09,606
31-Oct-2022	₹105.00	₹105.30	₹100.25	₹103.80	0.34% [₹0.35]	63,73,773
27-Oct-2022	₹102.30	₹104.75	₹102.00	₹102.80	1.03% [₹1.05]	22,61,255
25-Oct-2022	₹103.70	₹103.90	₹101.30	₹101.75	-1.69% [-₹1.75]	15,89,944
24-Oct-2022	₹101.90	₹103.75	₹101.55	₹103.50	2.48% [₹2.50]	19,47,908
20-Oct-2022	₹103.95	₹104.25	₹102.00	₹102.90	-0.96% [-₹1.00]	25,91,289
19-Oct-2022	₹104.30	₹106.50	₹103.10	₹103.90	0.19% [₹0.20]	46,17,835
18-Oct-2022	₹101.90	₹104.40	₹101.15	₹103.70	2.62% [₹2.65]	47,29,045
17-Oct-2022	₹102.20	₹102.65	₹99.65	₹101.05	-0.93% [-₹0.95]	24,72,655
14-Oct-2022	₹102.35	₹103.25	₹100.30	₹102.00	1.44% [₹1.45]	39,65,323
13-Oct-2022	₹100.65	₹101.50	₹99.25	₹100.55	-0.10% [-₹0.10]	36,01,200
12-Oct-2022	₹102.85	₹103.45	₹96.55	₹100.65	-1.56% [-₹1.60]	62,70,409
11-Oct-2022	₹105.50	₹106.90	₹102.00	₹102.25	-2.90% [-₹3.05]	48,25,052
10-Oct-2022	₹105.30	₹106.85	₹103.50	₹105.30	-2.05% [-₹2.20]	59,64,440
07-Oct-2022	₹101.90	₹108.85	₹101.60	₹107.50	4.83% [₹4.95]	1,32,36,812
06-Oct-2022	₹100.10	₹103.50	₹100.00	₹102.55	3.07% [₹3.05]	51,67,281
04-Oct-2022	₹98.65	₹100.30	₹97.95	₹99.50	2.42% [₹2.35]	47,22,173
03-Oct-2022	₹99.50	₹100.40	₹96.65	₹97.15	-2.31% [-₹2.30]	31,27,364
30-Sep-2022	₹98.00	₹101.00	₹96.80	₹99.45	1.79% [₹1.75]	37,72,099
29-Sep-2022	₹98.55	₹100.10	₹96.80	₹97.70	0.10% [₹0.10]	31,25,054
28-Sep-2022	₹97.60	₹100.05	₹97.05	₹97.60	-1.31% [-₹1.30]	35,09,425
26-Sep-2022	₹101.45	₹101.75	₹96.30	₹98.80	-4.31% [-₹4.45]	86,55,986
23-Sep-2022	₹108.20	₹108.80	₹102.85	₹103.25	-3.91% [-₹4.20]	63,63,471
22-Sep-2022	₹102.90	₹108.85	₹102.60	₹107.45	3.92% [₹4.05]	1,12,29,188
21-Sep-2022	₹104.35	₹105.15	₹102.00	₹103.40	-0.39% [-₹0.40]	42,34,284
20-Sep-2022	₹103.95	₹108.45	₹103.20	₹103.80	0.78% [₹0.80]	86,15,522
19-Sep-2022	₹101.80	₹103.95	₹99.80	₹103.00	1.43% [₹1.45]	47,75,822
16-Sep-2022	₹103.70	₹105.30	₹99.40	₹101.55	-2.31% [-₹2.40]	73,79,181
15-Sep-2022	₹105.65	₹107.20	₹103.25	₹103.95	-0.86% [-₹0.90]	82,14,962
14-Sep-2022	₹100.10	₹106.00	₹99.70	₹104.85	3.45% [₹3.50]	1,08,55,691
13-Sep-2022	₹99.90	₹105.00	₹99.70	₹101.35	2.12% [₹2.10]	83,89,815
12-Sep-2022	₹100.25	₹101.70	₹98.10	₹99.25	-0.50% [-₹0.50]	36,17,112
09-Sep-2022	₹102.00	₹102.25	₹99.00	₹99.75	-1.48% [-₹1.50]	35,29,836
08-Sep-2022	₹100.70	₹103.35	₹100.70	₹101.25	1.25% [₹1.25]	41,39,863
07-Sep-2022	₹101.00	₹101.90	₹99.20	₹100.00	-1.53% [-₹1.55]	44,68,097
06-Sep-2022	₹104.00	₹104.85	₹100.80	₹101.55	-2.03% [-₹2.10]	55,17,118
05-Sep-2022	₹99.75	₹105.80	₹98.70	₹103.65	4.43% [₹4.40]	1,50,10,097
02-Sep-2022	₹100.55	₹103.50	₹98.65	₹99.25	-0.45% [-₹0.45]	95,43,517
01-Sep-2022	₹98.60	₹101.00	₹97.80	₹99.70	0.86% [₹0.85]	51,68,716
30-Aug-2022	₹97.85	₹100.95	₹97.50	₹98.85	2.22% [₹2.15]	67,09,584
29-Aug-2022	₹92.40	₹98.30	₹92.00	₹96.70	0.52% [₹0.50]	53,45,957
26-Aug-2022	₹95.95	₹98.15	₹94.50	₹96.20	1.00% [₹0.95]	53,92,486
25-Aug-2022	₹97.75	₹98.20	₹94.80	₹95.25	-1.55% [-₹1.50]	37,70,720
24-Aug-2022	₹97.60	₹98.65	₹96.40	₹96.75	-0.31% [-₹0.30]	40,23,691
23-Aug-2022	₹96.20	₹99.80	₹96.00	₹97.05	-0.31% [-₹0.30]	64,66,767
22-Aug-2022	₹100.00	₹100.30	₹97.00	₹97.35	-2.94% [-₹2.95]	49,52,431
19-Aug-2022	₹102.05	₹102.60	₹99.05	₹100.30	-1.71% [-₹1.75]	61,66,384
18-Aug-2022	₹100.30	₹104.50	₹99.90	₹102.05	1.64% [₹1.65]	94,86,517
17-Aug-2022	₹101.45	₹102.00	₹98.70	₹100.40	-0.50% [-₹0.50]	99,04,951
16-Aug-2022	₹96.45	₹102.50	₹95.70	₹100.90	5.65% [₹5.40]	1,88,52,736
12-Aug-2022	₹98.40	₹99.00	₹93.80	₹95.50	0.84% [₹0.80]	1,52,49,628
11-Aug-2022	₹96.00	₹97.45	₹94.05	₹94.70	-0.47% [-₹0.45]	1,07,74,410
10-Aug-2022	₹92.75	₹96.50	₹90.80	₹95.15	3.26% [₹3.00]	1,59,36,518
05-Aug-2022	₹88.50	₹98.00	₹88.15	₹93.65	6.78% [₹5.95]	4,54,74,178
04-Aug-2022	₹88.20	₹89.00	₹86.00	₹87.70	-0.17% [-₹0.15]	47,35,980
03-Aug-2022	₹88.30	₹89.30	₹86.25	₹87.85	-0.11% [-₹0.10]	48,97,858
02-Aug-2022	₹86.95	₹89.50	₹86.05	₹87.95	1.56% [₹1.35]	90,21,945
01-Aug-2022	₹81.25	₹87.95	₹80.40	₹86.60	6.52% [₹5.30]	1,01,19,382
29-Jul-2022	₹82.05	₹83.55	₹80.10	₹81.30	-0.73% [-₹0.60]	25,14,765
28-Jul-2022	₹82.60	₹83.70	₹81.25	₹81.90	-0.55% [-₹0.45]	21,96,063
27-Jul-2022	₹82.85	₹83.70	₹79.30	₹82.35	-0.36% [-₹0.30]	33,46,962
26-Jul-2022	₹85.20	₹86.00	₹82.00	₹82.65	-2.02% [-₹1.70]	31,05,173
25-Jul-2022	₹84.60	₹86.15	₹84.00	₹84.35	-0.65% [-₹0.55]	25,90,349
22-Jul-2022	₹84.00	₹89.35	₹82.95	₹84.90	-0.35% [-₹0.30]	77,55,910
21-Jul-2022	₹85.00	₹87.00	₹84.60	₹85.20	0.29% [₹0.25]	45,79,363
20-Jul-2022	₹85.75	₹86.75	₹84.20	₹84.95	-0.41% [-₹0.35]	41,73,799
19-Jul-2022	₹84.70	₹86.20	₹84.25	₹85.30	0.24% [₹0.20]	31,78,984
18-Jul-2022	₹86.10	₹87.35	₹84.60	₹85.10	-0.64% [-₹0.55]	43,24,085
15-Jul-2022	₹87.95	₹89.15	₹82.50	₹85.65	-3.44% [-₹3.05]	1,00,40,001
14-Jul-2022	₹90.00	₹90.60	₹86.75	₹88.70	-1.44% [-₹1.30]	1,03,79,240
13-Jul-2022	₹90.75	₹92.20	₹89.20	₹90.00	0.28% [₹0.25]	90,52,470
12-Jul-2022	₹89.50	₹93.20	₹87.85	₹89.75	-1.59% [-₹1.45]	2,05,29,218
11-Jul-2022	₹80.95	₹93.20	₹78.65	₹91.20	10.48% [₹8.65]	9,59,36,484
08-Jul-2022	₹75.90	₹84.50	₹75.50	₹82.55	9.34% [₹7.05]	6,81,38,427
07-Jul-2022	₹73.00	₹76.60	₹68.80	₹75.50	2.93% [₹2.15]	3,72,93,821
06-Jul-2022	₹63.75	₹74.75	₹63.50	₹73.35	15.88% [₹10.05]	3,78,59,213
05-Jul-2022	₹61.90	₹64.90	₹61.10	₹63.30	3.09% [₹1.90]	64,76,050
04-Jul-2022	₹60.05	₹62.10	₹59.70	₹61.40	2.25% [₹1.35]	32,01,694
01-Jul-2022	₹59.40	₹60.40	₹58.70	₹60.05	0.67% [₹0.40]	22,75,795
30-Jun-2022	₹59.85	₹61.00	₹58.75	₹59.65	-0.50% [-₹0.30]	26,07,537
29-Jun-2022	₹60.10	₹61.10	₹59.60	₹59.95	-1.40% [-₹0.85]	19,52,433
28-Jun-2022	₹60.05	₹61.20	₹59.55	₹60.80	1.00% [₹0.60]	25,06,311
27-Jun-2022	₹61.40	₹61.60	₹59.85	₹60.20	1.18% [₹0.70]	28,66,933
24-Jun-2022	₹60.35	₹60.70	₹58.90	₹59.50	0.08% [₹0.05]	36,39,709
22-Jun-2022	₹59.30	₹62.20	₹58.65	₹59.60	-0.58% [-₹0.35]	48,49,352
21-Jun-2022	₹57.90	₹60.30	₹57.70	₹59.95	4.17% [₹2.40]	36,88,552
20-Jun-2022	₹59.30	₹59.60	₹55.40	₹57.55	-2.62% [-₹1.55]	85,83,170
17-Jun-2022	₹59.80	₹60.40	₹58.20	₹59.10	-1.01% [-₹0.60]	44,19,946
16-Jun-2022	₹64.50	₹65.05	₹58.55	₹59.70	-5.69% [-₹3.60]	64,61,997
15-Jun-2022	₹65.95	₹66.45	₹62.90	₹63.30	-3.36% [-₹2.20]	32,60,820
14-Jun-2022	₹64.10	₹66.35	₹64.10	₹65.50	1.47% [₹0.95]	35,03,202
13-Jun-2022	₹67.40	₹67.40	₹64.05	₹64.55	-6.99% [-₹4.85]	46,51,272
10-Jun-2022	₹66.85	₹69.80	₹66.70	₹69.40	1.54% [₹1.05]	49,74,401
09-Jun-2022	₹68.35	₹69.20	₹67.65	₹68.35	-1.09% [-₹0.75]	32,14,647
08-Jun-2022	₹70.80	₹70.80	₹68.50	₹69.10	-1.71% [-₹1.20]	41,64,276
07-Jun-2022	₹67.80	₹70.95	₹67.05	₹70.30	3.15% [₹2.15]	75,03,685
06-Jun-2022	₹69.00	₹69.00	₹66.20	₹68.15	-0.80% [-₹0.55]	48,34,156
03-Jun-2022	₹72.80	₹73.40	₹68.05	₹68.70	-4.72% [-₹3.40]	87,29,733
02-Jun-2022	₹68.50	₹72.65	₹68.05	₹72.10	5.26% [₹3.60]	1,44,23,617
01-Jun-2022	₹67.10	₹69.25	₹66.70	₹68.50	2.16% [₹1.45]	51,67,332
31-May-2022	₹67.80	₹68.60	₹66.55	₹67.05	-1.25% [-₹0.85]	44,48,848
30-May-2022	₹65.80	₹68.40	₹65.60	₹67.90	4.46% [₹2.90]	56,67,461
27-May-2022	₹63.20	₹65.55	₹61.70	₹65.00	4.67% [₹2.90]	84,42,545
26-May-2022	₹60.90	₹62.90	₹57.55	₹62.10	2.99% [₹1.80]	79,16,260
25-May-2022	₹64.60	₹65.40	₹59.85	₹60.30	-6.44% [-₹4.15]	49,33,586
24-May-2022	₹67.70	₹68.00	₹63.90	₹64.45	-3.88% [-₹2.60]	49,78,042
23-May-2022	₹64.90	₹69.10	₹63.15	₹67.05	3.87% [₹2.50]	1,02,19,833
20-May-2022	₹63.35	₹65.40	₹63.05	₹64.55	3.69% [₹2.30]	46,71,825
19-May-2022	₹62.65	₹63.20	₹61.55	₹62.25	-3.64% [-₹2.35]	39,06,275
18-May-2022	₹66.00	₹67.60	₹63.80	₹64.60	-1.82% [-₹1.20]	67,11,237
17-May-2022	₹63.50	₹66.15	₹63.00	₹65.80	4.28% [₹2.70]	68,32,416
16-May-2022	₹60.90	₹63.85	₹60.40	₹63.10	4.47% [₹2.70]	64,01,186
13-May-2022	₹60.55	₹63.90	₹59.40	₹60.40	2.37% [₹1.40]	92,04,912
12-May-2022	₹60.00	₹60.55	₹57.60	₹59.00	-3.59% [-₹2.20]	76,45,099
11-May-2022	₹59.65	₹61.90	₹56.10	₹61.20	3.12% [₹1.85]	1,24,23,860
10-May-2022	₹62.70	₹64.15	₹58.60	₹59.35	-4.89% [-₹3.05]	69,83,701
09-May-2022	₹67.80	₹67.80	₹62.00	₹62.40	-8.37% [-₹5.70]	1,07,35,611
06-May-2022	₹69.70	₹70.00	₹67.55	₹68.10	-4.62% [-₹3.30]	82,58,354
05-May-2022	₹68.60	₹73.75	₹67.80	₹71.40	5.23% [₹3.55]	1,36,26,152
04-May-2022	₹72.25	₹73.40	₹67.05	₹67.85	-4.97% [-₹3.55]	80,96,644
02-May-2022	₹68.50	₹72.25	₹68.00	₹71.40	3.03% [₹2.10]	65,73,240
29-Apr-2022	₹71.45	₹72.85	₹68.50	₹69.30	-2.05% [-₹1.45]	39,67,746
28-Apr-2022	₹73.55	₹74.80	₹70.15	₹70.75	-3.68% [-₹2.70]	58,06,082
27-Apr-2022	₹74.50	₹75.40	₹72.50	₹73.45	-1.67% [-₹1.25]	54,14,631
26-Apr-2022	₹75.80	₹76.80	₹74.00	₹74.70	0.27% [₹0.20]	40,38,181
25-Apr-2022	₹75.75	₹77.25	₹73.85	₹74.50	-2.17% [-₹1.65]	60,56,071
22-Apr-2022	₹75.90	₹79.10	₹75.50	₹76.15	-0.46% [-₹0.35]	62,53,259
21-Apr-2022	₹75.90	₹77.80	₹75.55	₹76.50	2.14% [₹1.60]	47,59,913
20-Apr-2022	₹75.90	₹77.55	₹74.25	₹74.90	-0.40% [-₹0.30]	69,66,383
19-Apr-2022	₹77.30	₹80.30	₹73.55	₹75.20	-1.70% [-₹1.30]	98,31,170
18-Apr-2022	₹78.70	₹78.70	₹75.20	₹76.50	-3.04% [-₹2.40]	74,52,201
13-Apr-2022	₹76.65	₹81.50	₹76.65	₹78.90	3.41% [₹2.60]	75,40,719
12-Apr-2022	₹78.50	₹79.00	₹75.00	₹76.30	-3.05% [-₹2.40]	46,88,460
11-Apr-2022	₹79.30	₹81.00	₹78.40	₹78.70	-1.01% [-₹0.80]	36,19,671
08-Apr-2022	₹79.25	₹81.00	₹77.25	₹79.50	0.89% [₹0.70]	64,94,684
07-Apr-2022	₹81.30	₹82.85	₹78.25	₹78.80	-2.96% [-₹2.40]	87,67,129
06-Apr-2022	₹81.00	₹82.80	₹80.40	₹81.20	-0.43% [-₹0.35]	60,30,545
05-Apr-2022	₹83.00	₹85.50	₹80.25	₹81.55	-1.27% [-₹1.05]	2,03,52,597
04-Apr-2022	₹78.50	₹83.40	₹78.05	₹82.60	7.13% [₹5.50]	2,77,64,957
01-Apr-2022	₹74.30	₹78.50	₹73.50	₹77.10	3.77% [₹2.80]	2,10,46,489
31-Mar-2022	₹73.60	₹75.40	₹72.50	₹74.30	1.50% [₹1.10]	1,65,68,020
30-Mar-2022	₹71.30	₹76.80	₹69.70	₹73.20	3.54% [₹2.50]	4,71,94,359
29-Mar-2022	₹63.15	₹71.80	₹62.75	₹70.70	12.94% [₹8.10]	4,56,90,411
28-Mar-2022	₹64.60	₹65.00	₹61.55	₹62.60	-2.72% [-₹1.75]	55,08,261
25-Mar-2022	₹64.10	₹66.15	₹63.30	₹64.35	1.10% [₹0.70]	97,74,334
24-Mar-2022	₹62.30	₹65.00	₹62.00	₹63.65	2.00% [₹1.25]	77,23,802
23-Mar-2022	₹64.00	₹64.80	₹62.05	₹62.40	-1.73% [-₹1.10]	55,28,653
22-Mar-2022	₹63.95	₹65.80	₹63.15	₹63.50	-0.39% [-₹0.25]	1,09,97,819
21-Mar-2022	₹60.60	₹64.60	₹59.70	₹63.75	5.81% [₹3.50]	1,78,36,684
17-Mar-2022	₹62.25	₹62.50	₹59.55	₹60.25	-1.71% [-₹1.05]	62,95,556
16-Mar-2022	₹62.05	₹63.30	₹60.65	₹61.30	0.33% [₹0.20]	78,85,274
15-Mar-2022	₹57.00	₹62.60	₹57.00	₹61.10	7.38% [₹4.20]	2,56,49,100
14-Mar-2022	₹57.80	₹58.20	₹56.50	₹56.90	-1.04% [-₹0.60]	34,67,374
11-Mar-2022	₹57.50	₹58.40	₹57.00	₹57.50	-0.17% [-₹0.10]	32,00,468
10-Mar-2022	₹59.00	₹59.70	₹57.15	₹57.60	0.96% [₹0.55]	78,11,795
09-Mar-2022	₹55.65	₹57.70	₹55.35	₹57.05	3.54% [₹1.95]	60,96,070
08-Mar-2022	₹54.55	₹55.90	₹53.90	₹55.10	2.04% [₹1.10]	51,19,757
04-Mar-2022	₹56.65	₹57.55	₹55.55	₹56.05	-1.84% [-₹1.05]	54,53,008
03-Mar-2022	₹57.80	₹58.95	₹56.25	₹57.10	-0.26% [-₹0.15]	54,60,128
02-Mar-2022	₹54.30	₹58.20	₹54.00	₹57.25	4.47% [₹2.45]	86,22,358
28-Feb-2022	₹53.70	₹55.30	₹52.10	₹54.80	1.20% [₹0.65]	49,24,779
25-Feb-2022	₹54.35	₹55.80	₹54.00	₹54.15	4.03% [₹2.10]	58,14,191
24-Feb-2022	₹51.00	₹53.95	₹50.80	₹52.05	-5.10% [-₹2.80]	1,59,43,999
23-Feb-2022	₹54.00	₹55.65	₹53.95	₹54.85	2.81% [₹1.50]	50,45,828
22-Feb-2022	₹52.10	₹54.05	₹52.00	₹53.35	-3.00% [-₹1.65]	94,42,152
21-Feb-2022	₹55.50	₹56.00	₹53.85	₹55.00	-1.08% [-₹0.60]	74,70,503
18-Feb-2022	₹56.50	₹57.25	₹55.35	₹55.60	-1.94% [-₹1.10]	38,67,085
17-Feb-2022	₹58.30	₹58.70	₹56.55	₹56.70	-1.65% [-₹0.95]	45,68,492
16-Feb-2022	₹58.30	₹59.90	₹57.20	₹57.65	-0.17% [-₹0.10]	80,24,606
15-Feb-2022	₹56.00	₹58.40	₹53.75	₹57.75	3.40% [₹1.90]	1,25,43,778
14-Feb-2022	₹59.90	₹59.90	₹55.20	₹55.85	-9.70% [-₹6.00]	1,24,21,681
11-Feb-2022	₹63.50	₹64.90	₹61.25	₹61.85	-4.70% [-₹3.05]	69,64,585
10-Feb-2022	₹64.80	₹66.70	₹63.10	₹64.90	0.46% [₹0.30]	1,23,76,952
09-Feb-2022	₹64.45	₹65.30	₹61.80	₹64.60	1.02% [₹0.65]	1,15,84,712
08-Feb-2022	₹67.20	₹68.40	₹63.30	₹63.95	-4.27% [-₹2.85]	1,52,48,231
07-Feb-2022	₹63.30	₹69.10	₹62.90	₹66.80	4.95% [₹3.15]	3,93,22,975
04-Feb-2022	₹65.40	₹65.90	₹63.15	₹63.65	-3.85% [-₹2.55]	3,40,84,363
03-Feb-2022	₹58.10	₹67.65	₹57.85	₹66.20	14.83% [₹8.55]	9,62,04,750
02-Feb-2022	₹57.00	₹58.35	₹56.90	₹57.65	1.50% [₹0.85]	55,05,659
01-Feb-2022	₹56.75	₹58.20	₹55.25	₹56.80	0.98% [₹0.55]	85,74,965
31-Jan-2022	₹58.10	₹59.10	₹55.90	₹56.25	-1.75% [-₹1.00]	71,60,361
28-Jan-2022	₹59.00	₹61.00	₹56.70	₹57.25	-2.14% [-₹1.25]	1,16,69,096
27-Jan-2022	₹55.90	₹60.65	₹55.30	₹58.50	2.99% [₹1.70]	1,89,61,060
25-Jan-2022	₹54.20	₹57.65	₹52.70	₹56.80	2.43% [₹1.35]	1,35,77,358
24-Jan-2022	₹59.30	₹61.50	₹54.60	₹55.45	-6.49% [-₹3.85]	2,18,36,341
21-Jan-2022	₹60.90	₹63.55	₹57.65	₹59.30	-4.43% [-₹2.75]	3,04,44,105
20-Jan-2022	₹59.90	₹65.40	₹59.40	₹62.05	4.90% [₹2.90]	6,73,37,646
19-Jan-2022	₹55.30	₹60.60	₹54.15	₹59.15	7.55% [₹4.15]	2,91,41,892
18-Jan-2022	₹57.25	₹58.20	₹54.20	₹55.00	-2.74% [-₹1.55]	2,23,66,922
17-Jan-2022	₹53.60	₹57.30	₹52.65	₹56.55	5.90% [₹3.15]	2,12,84,771
14-Jan-2022	₹52.75	₹54.40	₹52.55	₹53.40	0.28% [₹0.15]	81,79,348
13-Jan-2022	₹51.70	₹53.60	₹50.50	₹53.25	3.40% [₹1.75]	1,14,90,987
12-Jan-2022	₹50.95	₹51.90	₹49.10	₹51.50	2.18% [₹1.10]	87,38,690
11-Jan-2022	₹51.45	₹51.70	₹49.85	₹50.40	-0.79% [-₹0.40]	94,18,862
10-Jan-2022	₹47.55	₹52.10	₹47.40	₹50.80	7.74% [₹3.65]	1,75,68,508
07-Jan-2022	₹47.05	₹48.35	₹47.00	₹47.15	0.96% [₹0.45]	52,76,515
06-Jan-2022	₹44.50	₹47.35	₹44.50	₹46.70	3.78% [₹1.70]	68,48,377
05-Jan-2022	₹44.80	₹45.30	₹44.55	₹45.00	0.33% [₹0.15]	29,18,015
04-Jan-2022	₹45.70	₹45.80	₹44.75	₹44.85	-1.43% [-₹0.65]	31,46,811
03-Jan-2022	₹45.95	₹45.95	₹45.35	₹45.50	0.78% [₹0.35]	18,93,186
31-Dec-2021	₹45.20	₹45.60	₹45.05	₹45.15	0.56% [₹0.25]	24,97,241
30-Dec-2021	₹43.60	₹45.50	₹43.35	₹44.90	2.75% [₹1.20]	49,38,151
29-Dec-2021	₹44.00	₹44.55	₹43.00	₹43.70	-0.34% [-₹0.15]	20,18,052
28-Dec-2021	₹43.00	₹44.30	₹42.95	₹43.85	2.81% [₹1.20]	26,62,895
27-Dec-2021	₹42.95	₹43.20	₹42.35	₹42.65	-0.70% [-₹0.30]	13,77,842
24-Dec-2021	₹43.75	₹43.75	₹42.50	₹42.95	-1.26% [-₹0.55]	15,99,598
23-Dec-2021	₹43.60	₹44.25	₹43.25	₹43.50	0.69% [₹0.30]	18,16,342
22-Dec-2021	₹42.65	₹43.50	₹42.65	₹43.20	1.41% [₹0.60]	13,15,559
21-Dec-2021	₹42.50	₹43.90	₹42.45	₹42.60	1.07% [₹0.45]	18,47,596
20-Dec-2021	₹43.60	₹43.60	₹41.55	₹42.15	-3.99% [-₹1.75]	31,59,324
17-Dec-2021	₹44.90	₹45.05	₹43.65	₹43.90	-2.23% [-₹1.00]	23,16,072
16-Dec-2021	₹46.00	₹46.30	₹44.55	₹44.90	-2.07% [-₹0.95]	26,87,697
15-Dec-2021	₹45.90	₹46.30	₹45.65	₹45.85	-0.11% [-₹0.05]	14,87,812
14-Dec-2021	₹46.35	₹46.80	₹45.80	₹45.90	-1.61% [-₹0.75]	21,83,957
13-Dec-2021	₹46.80	₹47.70	₹46.40	₹46.65	0.43% [₹0.20]	26,87,159
10-Dec-2021	₹46.60	₹47.00	₹46.10	₹46.45	-0.21% [-₹0.10]	37,42,243
09-Dec-2021	₹46.80	₹47.00	₹45.90	₹46.55	-0.11% [-₹0.05]	31,10,098
08-Dec-2021	₹46.45	₹47.45	₹46.35	₹46.60	1.19% [₹0.55]	37,47,050
07-Dec-2021	₹45.95	₹46.45	₹45.55	₹46.05	1.10% [₹0.50]	25,20,111
06-Dec-2021	₹45.70	₹46.10	₹45.10	₹45.55	-0.22% [-₹0.10]	31,98,586
03-Dec-2021	₹45.45	₹46.45	₹45.35	₹45.65	0.88% [₹0.40]	30,33,250
02-Dec-2021	₹44.50	₹45.45	₹44.50	₹45.25	1.80% [₹0.80]	26,06,428
01-Dec-2021	₹44.60	₹45.20	₹44.25	₹44.45	0.23% [₹0.10]	18,66,520