HT Media Limited [HTMEDIA]

31-Mar-2023

Open : ₹15.15

High : ₹16.00

Low : ₹14.80

Close : ₹14.95
-0.99% [-₹0.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	16.06	Sell
Simple Moving Average (21)	17.07	Sell
Simple Moving Average (25)	17.13	Sell
Simple Moving Average (50)	18.33	Sell
Simple Moving Average (100)	19.82	Sell
Simple Moving Average (200)	20.54	Sell

Name	Value	Action
Exponential Moving Average (9)	15.88	Sell
Exponential Moving Average (21)	16.78	Sell
Exponential Moving Average (25)	17.00	Sell
Exponential Moving Average (50)	18.09	Sell
Exponential Moving Average (100)	19.37	Sell
Exponential Moving Average (200)	21.60	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	15.61	-	-
R3	16.90	16.45	15.28	16.75	-
R2	16.45	15.99	15.17	16.38	-
R1	15.70	15.71	15.06	15.55	15.47
P	15.25	15.25	15.25	15.18	15.14
S1	14.50	14.79	14.84	14.35	14.27
S2	14.05	14.51	14.73	16.38	-
S3	13.30	14.05	14.62	13.15	-
S4	-	-	14.29	-	-

Chart Patterns

Bearish Engulfing Pattern. :
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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹15.15	₹16.00	₹14.80	₹14.95	-0.99% [-₹0.15]	5,22,808
29-Mar-2023	₹15.00	₹15.60	₹15.00	₹15.10	1.34% [₹0.20]	6,48,349
28-Mar-2023	₹15.60	₹15.80	₹14.80	₹14.90	-5.10% [-₹0.80]	5,90,551
27-Mar-2023	₹16.60	₹16.65	₹15.60	₹15.70	-4.85% [-₹0.80]	3,87,607
24-Mar-2023	₹16.55	₹17.15	₹16.40	₹16.50	-1.49% [-₹0.25]	2,55,060
23-Mar-2023	₹17.15	₹17.15	₹16.70	₹16.75	-0.89% [-₹0.15]	2,12,869
22-Mar-2023	₹16.80	₹17.10	₹16.70	₹16.90	0.60% [₹0.10]	1,65,714
21-Mar-2023	₹17.05	₹17.20	₹16.50	₹16.80	-0.59% [-₹0.10]	1,95,701
20-Mar-2023	₹17.10	₹17.60	₹16.75	₹16.90	-0.88% [-₹0.15]	1,98,736
17-Mar-2023	₹17.35	₹17.55	₹17.00	₹17.05	-0.58% [-₹0.10]	1,44,246
16-Mar-2023	₹17.25	₹17.65	₹17.00	₹17.15	0.00% [₹0.00]	2,13,768
15-Mar-2023	₹17.50	₹18.40	₹17.10	₹17.15	-0.58% [-₹0.10]	1,68,223
14-Mar-2023	₹17.60	₹17.65	₹17.20	₹17.25	-1.15% [-₹0.20]	2,60,201
13-Mar-2023	₹18.00	₹18.25	₹17.20	₹17.45	-3.59% [-₹0.65]	3,39,671
10-Mar-2023	₹18.15	₹18.45	₹17.90	₹18.10	-1.09% [-₹0.20]	3,23,583
09-Mar-2023	₹18.35	₹18.65	₹18.15	₹18.30	0.83% [₹0.15]	2,19,487
08-Mar-2023	₹18.05	₹18.35	₹18.00	₹18.15	-1.36% [-₹0.25]	3,13,816
06-Mar-2023	₹18.35	₹18.80	₹18.30	₹18.40	0.00% [₹0.00]	95,216
03-Mar-2023	₹18.50	₹18.55	₹18.05	₹18.40	2.22% [₹0.40]	1,52,270
02-Mar-2023	₹18.70	₹18.75	₹17.95	₹18.00	-2.96% [-₹0.55]	2,23,227
01-Mar-2023	₹17.20	₹20.85	₹17.20	₹18.55	6.61% [₹1.15]	7,42,160
28-Feb-2023	₹17.50	₹17.60	₹17.25	₹17.40	0.58% [₹0.10]	1,77,463
27-Feb-2023	₹17.40	₹17.85	₹17.25	₹17.30	-0.86% [-₹0.15]	2,99,788
24-Feb-2023	₹17.75	₹18.20	₹17.40	₹17.45	-1.69% [-₹0.30]	3,19,908
23-Feb-2023	₹18.25	₹18.25	₹17.65	₹17.75	-1.11% [-₹0.20]	1,63,673
22-Feb-2023	₹18.50	₹18.50	₹17.85	₹17.95	-1.64% [-₹0.30]	2,18,009
21-Feb-2023	₹18.45	₹18.60	₹18.10	₹18.25	-1.08% [-₹0.20]	1,80,012
20-Feb-2023	₹19.05	₹19.05	₹18.40	₹18.45	-2.12% [-₹0.40]	2,58,918
17-Feb-2023	₹18.90	₹19.00	₹18.75	₹18.85	0.00% [₹0.00]	2,01,309
16-Feb-2023	₹19.05	₹19.25	₹18.80	₹18.85	0.00% [₹0.00]	1,94,424
15-Feb-2023	₹19.70	₹19.70	₹18.35	₹18.85	-4.31% [-₹0.85]	3,56,536
14-Feb-2023	₹20.00	₹20.00	₹19.65	₹19.70	-1.01% [-₹0.20]	1,36,057
13-Feb-2023	₹20.20	₹20.20	₹19.50	₹19.90	0.00% [₹0.00]	78,566
10-Feb-2023	₹19.75	₹20.50	₹19.75	₹19.90	-0.75% [-₹0.15]	1,50,276
09-Feb-2023	₹19.50	₹20.25	₹19.05	₹20.05	3.89% [₹0.75]	2,30,415
08-Feb-2023	₹19.15	₹19.50	₹19.15	₹19.30	0.00% [₹0.00]	96,493
07-Feb-2023	₹19.40	₹19.65	₹19.20	₹19.30	-0.52% [-₹0.10]	1,02,527
06-Feb-2023	₹19.45	₹19.70	₹19.10	₹19.40	-0.26% [-₹0.05]	1,00,105
03-Feb-2023	₹19.95	₹19.95	₹18.90	₹19.45	-1.27% [-₹0.25]	2,31,266
02-Feb-2023	₹19.55	₹20.05	₹19.55	₹19.70	-0.25% [-₹0.05]	1,31,745
01-Feb-2023	₹19.85	₹20.25	₹19.50	₹19.75	0.51% [₹0.10]	2,59,770
31-Jan-2023	₹19.25	₹19.85	₹19.25	₹19.65	3.15% [₹0.60]	1,33,508
30-Jan-2023	₹19.40	₹20.05	₹18.85	₹19.05	-1.55% [-₹0.30]	2,60,336
27-Jan-2023	₹19.85	₹20.15	₹19.10	₹19.35	-2.76% [-₹0.55]	2,73,596
25-Jan-2023	₹20.40	₹20.50	₹19.65	₹19.90	-1.97% [-₹0.40]	2,47,141
24-Jan-2023	₹20.30	₹20.70	₹20.20	₹20.30	0.74% [₹0.15]	1,65,653
23-Jan-2023	₹20.60	₹20.80	₹20.05	₹20.15	-0.74% [-₹0.15]	1,94,226
20-Jan-2023	₹21.10	₹21.10	₹20.20	₹20.30	-3.33% [-₹0.70]	3,72,203
19-Jan-2023	₹20.95	₹21.20	₹20.80	₹21.00	0.24% [₹0.05]	67,588
18-Jan-2023	₹21.00	₹21.20	₹20.80	₹20.95	0.24% [₹0.05]	1,35,829
17-Jan-2023	₹21.05	₹21.15	₹20.85	₹20.90	-0.24% [-₹0.05]	1,62,343
16-Jan-2023	₹21.20	₹21.20	₹20.80	₹20.95	-0.71% [-₹0.15]	1,25,334
13-Jan-2023	₹21.15	₹21.50	₹20.90	₹21.10	0.24% [₹0.05]	1,96,750
12-Jan-2023	₹21.45	₹21.75	₹20.95	₹21.05	-1.17% [-₹0.25]	2,14,373
11-Jan-2023	₹21.45	₹21.60	₹21.05	₹21.30	0.24% [₹0.05]	2,07,540
10-Jan-2023	₹21.55	₹21.70	₹21.15	₹21.25	-0.47% [-₹0.10]	1,12,145
09-Jan-2023	₹22.35	₹22.35	₹21.25	₹21.35	-2.73% [-₹0.60]	3,69,704
06-Jan-2023	₹21.80	₹22.90	₹21.80	₹21.95	-0.23% [-₹0.05]	3,25,086
05-Jan-2023	₹22.10	₹22.55	₹21.70	₹22.00	-0.23% [-₹0.05]	3,53,802
04-Jan-2023	₹22.50	₹22.55	₹21.85	₹22.05	-0.90% [-₹0.20]	2,06,634
03-Jan-2023	₹22.85	₹22.90	₹22.15	₹22.25	-1.55% [-₹0.35]	2,20,433
02-Jan-2023	₹21.75	₹23.05	₹21.75	₹22.60	2.96% [₹0.65]	3,70,000
30-Dec-2022	₹21.70	₹22.20	₹21.70	₹21.95	1.62% [₹0.35]	1,84,626
29-Dec-2022	₹21.40	₹22.10	₹21.15	₹21.60	0.70% [₹0.15]	1,29,053
28-Dec-2022	₹21.45	₹21.75	₹21.10	₹21.45	0.94% [₹0.20]	1,21,510
27-Dec-2022	₹21.20	₹21.55	₹21.05	₹21.25	1.19% [₹0.25]	1,12,655
26-Dec-2022	₹20.15	₹21.20	₹20.15	₹21.00	3.70% [₹0.75]	1,98,622
23-Dec-2022	₹20.70	₹21.00	₹19.30	₹20.25	-3.57% [-₹0.75]	6,48,532
22-Dec-2022	₹22.60	₹22.75	₹20.85	₹21.00	-6.04% [-₹1.35]	6,19,043
21-Dec-2022	₹23.10	₹23.80	₹22.10	₹22.35	-3.04% [-₹0.70]	4,62,988
20-Dec-2022	₹23.60	₹23.75	₹22.80	₹23.05	-1.71% [-₹0.40]	2,51,071
19-Dec-2022	₹22.90	₹24.20	₹22.40	₹23.45	3.08% [₹0.70]	8,10,445
16-Dec-2022	₹22.80	₹23.65	₹22.30	₹22.75	0.22% [₹0.05]	4,32,535
15-Dec-2022	₹23.95	₹24.00	₹22.60	₹22.70	-3.61% [-₹0.85]	6,54,465
14-Dec-2022	₹21.75	₹24.45	₹21.75	₹23.55	8.03% [₹1.75]	23,80,338
13-Dec-2022	₹21.90	₹22.40	₹21.65	₹21.80	0.00% [₹0.00]	2,64,110
12-Dec-2022	₹21.65	₹22.30	₹21.50	₹21.80	0.46% [₹0.10]	1,88,594
09-Dec-2022	₹22.30	₹22.55	₹21.50	₹21.70	-2.03% [-₹0.45]	4,91,353
08-Dec-2022	₹22.85	₹22.90	₹21.85	₹22.15	-2.42% [-₹0.55]	3,58,557
07-Dec-2022	₹22.80	₹23.70	₹22.60	₹22.70	0.22% [₹0.05]	7,40,845
06-Dec-2022	₹22.85	₹22.95	₹22.20	₹22.65	1.57% [₹0.35]	6,41,280
05-Dec-2022	₹21.45	₹22.85	₹21.45	₹22.30	5.19% [₹1.10]	8,17,052
02-Dec-2022	₹21.45	₹22.45	₹20.90	₹21.20	-2.30% [-₹0.50]	7,35,125
01-Dec-2022	₹21.25	₹22.40	₹20.90	₹21.70	3.09% [₹0.65]	10,44,665
30-Nov-2022	₹20.15	₹21.95	₹20.15	₹21.05	5.25% [₹1.05]	10,26,532
29-Nov-2022	₹20.25	₹20.40	₹19.65	₹20.00	-0.99% [-₹0.20]	3,54,932
28-Nov-2022	₹19.90	₹20.60	₹19.80	₹20.20	1.25% [₹0.25]	3,05,885
25-Nov-2022	₹19.65	₹20.30	₹19.55	₹19.95	2.05% [₹0.40]	2,75,263
24-Nov-2022	₹20.00	₹20.00	₹19.50	₹19.55	-1.76% [-₹0.35]	2,75,428
23-Nov-2022	₹19.95	₹20.05	₹19.50	₹19.90	2.31% [₹0.45]	2,65,791
22-Nov-2022	₹19.55	₹19.80	₹19.40	₹19.45	0.26% [₹0.05]	1,42,849
21-Nov-2022	₹19.50	₹19.90	₹19.10	₹19.40	-1.02% [-₹0.20]	1,98,540
18-Nov-2022	₹19.85	₹19.85	₹19.45	₹19.60	-0.76% [-₹0.15]	2,60,024
17-Nov-2022	₹19.65	₹20.05	₹19.40	₹19.75	0.51% [₹0.10]	2,33,046
14-Nov-2022	₹20.00	₹20.40	₹19.90	₹20.00	0.00% [₹0.00]	2,09,505
11-Nov-2022	₹20.30	₹20.35	₹19.85	₹20.00	0.76% [₹0.15]	4,07,651
10-Nov-2022	₹19.90	₹20.15	₹19.55	₹19.85	0.25% [₹0.05]	4,18,785
09-Nov-2022	₹21.30	₹21.35	₹19.70	₹19.80	-7.04% [-₹1.50]	11,85,744
07-Nov-2022	₹22.95	₹23.15	₹21.15	₹21.30	-6.58% [-₹1.50]	11,02,217
04-Nov-2022	₹22.70	₹23.60	₹22.25	₹22.80	0.88% [₹0.20]	6,14,333
03-Nov-2022	₹21.80	₹22.70	₹21.80	₹22.60	2.49% [₹0.55]	3,20,532
31-Oct-2022	₹22.40	₹22.40	₹21.60	₹21.70	-1.81% [-₹0.40]	1,83,773
27-Oct-2022	₹22.05	₹22.70	₹21.90	₹22.45	2.98% [₹0.65]	2,63,604
25-Oct-2022	₹22.15	₹22.50	₹21.10	₹21.80	-0.68% [-₹0.15]	2,11,476
24-Oct-2022	₹22.05	₹22.25	₹21.85	₹21.95	0.92% [₹0.20]	53,940
20-Oct-2022	₹21.80	₹22.90	₹21.60	₹22.40	2.28% [₹0.50]	3,69,062
19-Oct-2022	₹21.75	₹22.20	₹21.50	₹21.90	1.39% [₹0.30]	2,44,366
18-Oct-2022	₹21.90	₹21.90	₹21.35	₹21.60	-0.46% [-₹0.10]	1,24,362
17-Oct-2022	₹21.55	₹21.80	₹21.05	₹21.70	0.46% [₹0.10]	1,42,403
14-Oct-2022	₹21.90	₹22.50	₹21.50	₹21.60	0.70% [₹0.15]	2,49,709
13-Oct-2022	₹21.95	₹22.05	₹21.30	₹21.45	-2.28% [-₹0.50]	1,49,124
12-Oct-2022	₹22.10	₹22.30	₹21.55	₹21.95	-0.45% [-₹0.10]	1,08,267
11-Oct-2022	₹22.90	₹23.00	₹21.80	₹22.05	-3.08% [-₹0.70]	1,35,946
10-Oct-2022	₹22.50	₹23.65	₹22.40	₹22.75	-1.09% [-₹0.25]	3,47,324
07-Oct-2022	₹22.75	₹23.40	₹22.25	₹23.00	2.00% [₹0.45]	3,91,389
06-Oct-2022	₹21.35	₹23.00	₹21.35	₹22.55	6.62% [₹1.40]	8,00,285
04-Oct-2022	₹21.05	₹21.65	₹21.00	₹21.15	1.20% [₹0.25]	2,05,521
03-Oct-2022	₹21.30	₹21.45	₹20.80	₹20.90	-1.65% [-₹0.35]	1,91,093
30-Sep-2022	₹21.00	₹21.90	₹20.65	₹21.25	2.41% [₹0.50]	1,85,190
29-Sep-2022	₹21.20	₹21.25	₹20.60	₹20.75	0.00% [₹0.00]	1,68,740
28-Sep-2022	₹20.80	₹21.50	₹20.60	₹20.75	-1.66% [-₹0.35]	2,41,947
26-Sep-2022	₹21.80	₹21.80	₹20.25	₹20.95	-3.46% [-₹0.75]	3,59,593
23-Sep-2022	₹22.60	₹22.60	₹21.60	₹21.70	-3.34% [-₹0.75]	3,37,737
22-Sep-2022	₹22.15	₹22.70	₹22.15	₹22.45	0.45% [₹0.10]	1,56,459
21-Sep-2022	₹22.90	₹23.30	₹22.25	₹22.35	-1.97% [-₹0.45]	3,65,407
20-Sep-2022	₹22.75	₹23.60	₹22.75	₹22.80	1.11% [₹0.25]	3,90,408
19-Sep-2022	₹22.90	₹23.10	₹22.40	₹22.55	-1.53% [-₹0.35]	2,75,071
16-Sep-2022	₹24.00	₹24.10	₹22.55	₹22.90	-4.18% [-₹1.00]	7,25,405
15-Sep-2022	₹24.95	₹25.50	₹23.20	₹23.90	-2.65% [-₹0.65]	11,53,660
14-Sep-2022	₹23.30	₹25.20	₹22.95	₹24.55	4.03% [₹0.95]	18,62,110
13-Sep-2022	₹23.25	₹24.45	₹23.10	₹23.60	2.61% [₹0.60]	10,35,598
12-Sep-2022	₹23.00	₹23.60	₹22.85	₹23.00	0.88% [₹0.20]	4,80,164
09-Sep-2022	₹23.40	₹23.60	₹22.60	₹22.80	-1.51% [-₹0.35]	4,25,755
08-Sep-2022	₹24.25	₹24.40	₹22.90	₹23.15	-3.94% [-₹0.95]	6,62,086
07-Sep-2022	₹23.85	₹24.80	₹23.60	₹24.10	0.00% [₹0.00]	14,92,177
06-Sep-2022	₹21.80	₹24.60	₹21.25	₹24.10	11.57% [₹2.50]	37,57,957
05-Sep-2022	₹21.25	₹22.00	₹21.10	₹21.60	2.37% [₹0.50]	11,28,041
02-Sep-2022	₹21.20	₹21.40	₹20.85	₹21.10	1.44% [₹0.30]	7,38,873
01-Sep-2022	₹20.30	₹21.75	₹20.30	₹20.80	2.21% [₹0.45]	9,65,402
30-Aug-2022	₹20.40	₹20.75	₹20.25	₹20.35	0.25% [₹0.05]	4,62,507
29-Aug-2022	₹20.50	₹20.70	₹19.85	₹20.30	-2.64% [-₹0.55]	5,11,727
26-Aug-2022	₹21.35	₹21.40	₹20.75	₹20.85	-1.65% [-₹0.35]	7,73,029
25-Aug-2022	₹21.30	₹21.80	₹21.10	₹21.20	0.24% [₹0.05]	11,27,547
24-Aug-2022	₹21.50	₹21.60	₹21.05	₹21.15	1.44% [₹0.30]	4,16,909
23-Aug-2022	₹20.90	₹21.10	₹20.70	₹20.85	-0.24% [-₹0.05]	2,22,784
22-Aug-2022	₹21.40	₹21.60	₹20.55	₹20.90	-1.65% [-₹0.35]	6,64,719
19-Aug-2022	₹20.10	₹22.35	₹20.10	₹21.25	5.46% [₹1.10]	20,20,825
18-Aug-2022	₹20.40	₹20.40	₹19.90	₹20.15	-0.25% [-₹0.05]	4,05,697
17-Aug-2022	₹20.00	₹20.65	₹19.90	₹20.20	1.00% [₹0.20]	3,98,973
16-Aug-2022	₹20.30	₹20.30	₹19.85	₹20.00	-0.25% [-₹0.05]	2,51,690
12-Aug-2022	₹20.20	₹20.55	₹20.00	₹20.05	0.00% [₹0.00]	2,20,703
11-Aug-2022	₹20.40	₹20.40	₹19.65	₹20.05	0.50% [₹0.10]	5,81,610
10-Aug-2022	₹20.00	₹20.55	₹19.00	₹19.95	-0.25% [-₹0.05]	4,71,011
05-Aug-2022	₹21.65	₹22.25	₹20.25	₹20.60	-3.74% [-₹0.80]	8,27,463
04-Aug-2022	₹21.55	₹22.00	₹20.85	₹21.40	0.00% [₹0.00]	2,52,194
03-Aug-2022	₹21.95	₹22.30	₹21.25	₹21.40	-1.83% [-₹0.40]	4,06,699
02-Aug-2022	₹21.35	₹22.00	₹21.15	₹21.80	2.83% [₹0.60]	2,93,789
01-Aug-2022	₹20.75	₹21.95	₹20.65	₹21.20	3.16% [₹0.65]	3,70,290
29-Jul-2022	₹20.80	₹20.80	₹20.30	₹20.55	0.00% [₹0.00]	2,22,860
28-Jul-2022	₹20.40	₹21.25	₹20.25	₹20.55	1.73% [₹0.35]	1,65,688
27-Jul-2022	₹20.30	₹20.50	₹19.60	₹20.20	0.75% [₹0.15]	1,50,008
26-Jul-2022	₹20.80	₹20.90	₹19.95	₹20.05	-3.84% [-₹0.80]	2,45,272
25-Jul-2022	₹20.95	₹21.65	₹20.30	₹20.85	-0.24% [-₹0.05]	3,48,540
22-Jul-2022	₹21.50	₹21.60	₹20.80	₹20.90	-1.88% [-₹0.40]	2,64,349
21-Jul-2022	₹20.75	₹21.75	₹20.70	₹21.30	3.15% [₹0.65]	5,23,047
20-Jul-2022	₹19.95	₹20.90	₹19.75	₹20.65	4.56% [₹0.90]	5,81,528
19-Jul-2022	₹19.85	₹20.10	₹19.45	₹19.75	-0.25% [-₹0.05]	3,83,764
18-Jul-2022	₹19.60	₹19.85	₹19.25	₹19.80	1.80% [₹0.35]	1,65,400
15-Jul-2022	₹18.95	₹19.60	₹18.85	₹19.45	3.18% [₹0.60]	3,80,930
14-Jul-2022	₹18.95	₹19.10	₹18.75	₹18.85	-0.26% [-₹0.05]	2,41,787
13-Jul-2022	₹18.75	₹19.25	₹18.70	₹18.90	1.61% [₹0.30]	2,79,191
12-Jul-2022	₹18.55	₹18.90	₹18.55	₹18.60	-0.27% [-₹0.05]	4,60,745
11-Jul-2022	₹19.00	₹19.10	₹18.55	₹18.65	-1.84% [-₹0.35]	5,05,936
08-Jul-2022	₹19.25	₹19.25	₹18.90	₹19.00	0.00% [₹0.00]	3,98,896
07-Jul-2022	₹19.20	₹19.40	₹18.90	₹19.00	-0.26% [-₹0.05]	3,18,180
06-Jul-2022	₹19.40	₹19.45	₹18.95	₹19.05	-0.78% [-₹0.15]	3,09,201
05-Jul-2022	₹19.20	₹19.55	₹19.10	₹19.20	0.52% [₹0.10]	1,93,748
04-Jul-2022	₹19.50	₹19.60	₹18.85	₹19.10	-0.78% [-₹0.15]	2,55,350
01-Jul-2022	₹19.40	₹19.40	₹18.80	₹19.25	0.26% [₹0.05]	2,88,658
30-Jun-2022	₹19.60	₹20.20	₹19.15	₹19.20	-2.78% [-₹0.55]	3,78,750
29-Jun-2022	₹19.60	₹20.60	₹19.30	₹19.75	0.77% [₹0.15]	4,00,912
28-Jun-2022	₹19.90	₹19.95	₹19.50	₹19.60	-1.01% [-₹0.20]	2,82,352
27-Jun-2022	₹20.30	₹20.75	₹19.70	₹19.80	-0.75% [-₹0.15]	3,49,406
24-Jun-2022	₹19.60	₹20.20	₹19.50	₹19.95	3.37% [₹0.65]	3,61,848
22-Jun-2022	₹20.00	₹20.10	₹19.00	₹19.25	-2.78% [-₹0.55]	2,73,976
21-Jun-2022	₹19.00	₹20.40	₹19.00	₹19.80	4.76% [₹0.90]	3,08,948
20-Jun-2022	₹20.00	₹20.40	₹18.45	₹18.90	-6.44% [-₹1.30]	2,47,194
17-Jun-2022	₹20.80	₹20.80	₹19.50	₹20.20	-1.94% [-₹0.40]	2,36,362
16-Jun-2022	₹21.50	₹21.95	₹20.50	₹20.60	-2.60% [-₹0.55]	2,08,181
15-Jun-2022	₹21.40	₹21.60	₹20.55	₹21.15	0.00% [₹0.00]	3,07,062
14-Jun-2022	₹21.45	₹22.35	₹21.10	₹21.15	-1.40% [-₹0.30]	2,40,294
13-Jun-2022	₹22.50	₹22.50	₹21.25	₹21.45	-5.51% [-₹1.25]	3,10,626
10-Jun-2022	₹22.50	₹23.00	₹22.50	₹22.70	-0.66% [-₹0.15]	2,16,275
09-Jun-2022	₹22.95	₹23.40	₹22.10	₹22.85	-0.65% [-₹0.15]	3,63,975
08-Jun-2022	₹22.60	₹23.70	₹22.55	₹23.00	0.88% [₹0.20]	5,48,138
07-Jun-2022	₹23.90	₹24.20	₹22.50	₹22.80	-5.39% [-₹1.30]	5,57,043
06-Jun-2022	₹24.50	₹24.85	₹24.05	₹24.10	-2.43% [-₹0.60]	2,32,050
03-Jun-2022	₹25.00	₹25.35	₹24.60	₹24.70	-0.20% [-₹0.05]	3,78,483
02-Jun-2022	₹25.10	₹25.35	₹24.65	₹24.75	-1.20% [-₹0.30]	4,49,622
01-Jun-2022	₹25.30	₹25.80	₹24.65	₹25.05	0.20% [₹0.05]	4,81,371
31-May-2022	₹24.85	₹26.00	₹24.65	₹25.00	1.21% [₹0.30]	3,09,855
30-May-2022	₹25.40	₹25.45	₹24.65	₹24.70	-2.56% [-₹0.65]	3,84,889
27-May-2022	₹24.90	₹25.55	₹24.80	₹25.35	3.26% [₹0.80]	2,25,931
26-May-2022	₹25.00	₹25.30	₹23.30	₹24.55	0.00% [₹0.00]	3,72,250
25-May-2022	₹26.35	₹26.60	₹24.15	₹24.55	-5.76% [-₹1.50]	2,55,197
24-May-2022	₹26.40	₹27.25	₹25.90	₹26.05	-1.88% [-₹0.50]	1,71,055
23-May-2022	₹27.00	₹27.30	₹26.05	₹26.55	-0.56% [-₹0.15]	2,52,726
20-May-2022	₹26.60	₹27.50	₹26.30	₹26.70	3.09% [₹0.80]	2,14,448
19-May-2022	₹26.60	₹27.05	₹25.55	₹25.90	-4.07% [-₹1.10]	2,62,487
18-May-2022	₹27.00	₹28.80	₹26.75	₹27.00	1.31% [₹0.35]	4,69,403
17-May-2022	₹25.75	₹27.65	₹25.50	₹26.65	4.72% [₹1.20]	4,30,439
16-May-2022	₹25.10	₹26.00	₹24.90	₹25.45	0.99% [₹0.25]	2,45,843
13-May-2022	₹25.25	₹26.30	₹25.05	₹25.20	1.41% [₹0.35]	2,72,504
12-May-2022	₹25.25	₹25.35	₹24.50	₹24.85	-2.74% [-₹0.70]	3,42,459
11-May-2022	₹26.75	₹26.90	₹24.70	₹25.55	-3.22% [-₹0.85]	4,78,657
10-May-2022	₹27.10	₹27.60	₹25.60	₹26.40	-3.12% [-₹0.85]	2,40,471
09-May-2022	₹27.50	₹27.80	₹26.60	₹27.25	-1.45% [-₹0.40]	4,58,305
06-May-2022	₹28.10	₹28.20	₹26.55	₹27.65	-2.47% [-₹0.70]	5,01,011
05-May-2022	₹28.80	₹29.55	₹28.20	₹28.35	-2.07% [-₹0.60]	3,34,213
04-May-2022	₹29.85	₹30.35	₹28.05	₹28.95	-2.69% [-₹0.80]	4,92,900
02-May-2022	₹30.05	₹30.45	₹29.55	₹29.75	-2.78% [-₹0.85]	4,05,450
29-Apr-2022	₹31.50	₹31.80	₹30.35	₹30.60	-1.77% [-₹0.55]	3,77,238
28-Apr-2022	₹32.15	₹32.15	₹31.00	₹31.15	-1.74% [-₹0.55]	3,95,659
27-Apr-2022	₹31.05	₹32.00	₹30.95	₹31.70	0.00% [₹0.00]	3,85,915
26-Apr-2022	₹31.60	₹32.20	₹31.40	₹31.70	2.42% [₹0.75]	4,15,985
25-Apr-2022	₹31.40	₹32.35	₹30.15	₹30.95	-2.67% [-₹0.85]	6,34,458
22-Apr-2022	₹32.10	₹33.25	₹31.50	₹31.80	-0.93% [-₹0.30]	8,14,576
21-Apr-2022	₹31.80	₹32.50	₹31.80	₹32.10	2.07% [₹0.65]	3,88,973
20-Apr-2022	₹32.30	₹32.60	₹31.00	₹31.45	-2.33% [-₹0.75]	5,77,909
19-Apr-2022	₹33.00	₹33.30	₹31.70	₹32.20	-0.77% [-₹0.25]	5,93,379
18-Apr-2022	₹32.00	₹32.75	₹31.95	₹32.45	0.31% [₹0.10]	5,20,773
13-Apr-2022	₹32.70	₹33.20	₹32.05	₹32.35	-0.31% [-₹0.10]	6,82,789
12-Apr-2022	₹33.45	₹33.45	₹32.25	₹32.45	-2.99% [-₹1.00]	12,15,597
11-Apr-2022	₹34.05	₹34.50	₹33.00	₹33.45	-1.62% [-₹0.55]	9,04,180
08-Apr-2022	₹34.45	₹34.55	₹33.90	₹34.00	-0.15% [-₹0.05]	7,96,025
07-Apr-2022	₹35.35	₹35.50	₹33.80	₹34.05	-3.13% [-₹1.10]	13,17,519
06-Apr-2022	₹34.20	₹36.45	₹34.05	₹35.15	2.33% [₹0.80]	30,63,561
05-Apr-2022	₹35.55	₹35.55	₹34.15	₹34.35	-1.86% [-₹0.65]	9,56,080
04-Apr-2022	₹34.80	₹35.75	₹34.30	₹35.00	3.40% [₹1.15]	13,98,328
01-Apr-2022	₹33.25	₹34.40	₹33.05	₹33.85	1.80% [₹0.60]	7,89,795
31-Mar-2022	₹35.55	₹36.30	₹32.75	₹33.25	-5.41% [-₹1.90]	15,88,300
30-Mar-2022	₹33.30	₹36.15	₹33.10	₹35.15	7.16% [₹2.35]	30,90,498
29-Mar-2022	₹33.40	₹33.80	₹32.25	₹32.80	-1.06% [-₹0.35]	6,30,909
28-Mar-2022	₹34.55	₹34.75	₹33.00	₹33.15	-3.21% [-₹1.10]	9,01,273
25-Mar-2022	₹33.35	₹35.00	₹33.15	₹34.25	3.79% [₹1.25]	20,39,455
24-Mar-2022	₹31.30	₹34.00	₹31.20	₹33.00	5.77% [₹1.80]	18,90,317
23-Mar-2022	₹31.85	₹32.30	₹31.10	₹31.20	-1.11% [-₹0.35]	4,19,987
22-Mar-2022	₹31.75	₹32.95	₹30.90	₹31.55	-0.47% [-₹0.15]	7,66,635
21-Mar-2022	₹32.25	₹32.75	₹31.60	₹31.70	-1.40% [-₹0.45]	4,75,814
17-Mar-2022	₹33.50	₹33.50	₹31.95	₹32.15	-2.43% [-₹0.80]	5,47,910
16-Mar-2022	₹33.05	₹33.85	₹32.55	₹32.95	0.76% [₹0.25]	5,26,096
15-Mar-2022	₹32.15	₹34.20	₹31.75	₹32.70	1.71% [₹0.55]	16,47,153
14-Mar-2022	₹32.80	₹32.80	₹31.80	₹32.15	-0.77% [-₹0.25]	5,69,119
11-Mar-2022	₹31.50	₹32.85	₹31.35	₹32.40	2.21% [₹0.70]	7,72,167
10-Mar-2022	₹31.95	₹33.10	₹31.40	₹31.70	0.96% [₹0.30]	7,48,402
09-Mar-2022	₹30.40	₹31.85	₹30.25	₹31.40	4.49% [₹1.35]	6,54,070
08-Mar-2022	₹29.75	₹30.45	₹29.35	₹30.05	1.86% [₹0.55]	4,74,879
04-Mar-2022	₹30.25	₹30.90	₹29.80	₹30.00	-1.80% [-₹0.55]	3,88,649
03-Mar-2022	₹31.50	₹31.50	₹30.25	₹30.55	-0.16% [-₹0.05]	4,31,976
02-Mar-2022	₹30.55	₹31.45	₹30.20	₹30.60	-0.49% [-₹0.15]	5,48,755
28-Feb-2022	₹29.50	₹31.20	₹29.00	₹30.75	2.50% [₹0.75]	9,70,772
25-Feb-2022	₹29.25	₹30.50	₹29.25	₹30.00	7.53% [₹2.10]	8,20,124
24-Feb-2022	₹29.30	₹31.00	₹27.55	₹27.90	-10.14% [-₹3.15]	16,96,057
23-Feb-2022	₹32.20	₹32.90	₹30.60	₹31.05	-2.05% [-₹0.65]	10,39,016
22-Feb-2022	₹30.15	₹33.20	₹29.10	₹31.70	2.26% [₹0.70]	23,49,724
21-Feb-2022	₹32.80	₹32.85	₹30.75	₹31.00	-5.63% [-₹1.85]	12,31,975
18-Feb-2022	₹34.85	₹35.25	₹32.50	₹32.85	-5.19% [-₹1.80]	16,76,847
17-Feb-2022	₹36.15	₹36.40	₹34.10	₹34.65	-3.21% [-₹1.15]	9,23,659
16-Feb-2022	₹37.25	₹37.75	₹35.25	₹35.80	-2.59% [-₹0.95]	14,71,473
15-Feb-2022	₹36.45	₹37.15	₹34.80	₹36.75	2.65% [₹0.95]	19,72,428
14-Feb-2022	₹37.00	₹39.20	₹35.30	₹35.80	-6.04% [-₹2.30]	63,01,356
11-Feb-2022	₹34.60	₹38.60	₹34.25	₹38.10	9.33% [₹3.25]	80,10,888
10-Feb-2022	₹35.30	₹35.90	₹34.60	₹34.85	-0.43% [-₹0.15]	11,66,776
09-Feb-2022	₹35.40	₹36.05	₹34.25	₹35.00	-0.43% [-₹0.15]	12,93,013
08-Feb-2022	₹37.35	₹37.60	₹34.05	₹35.15	-5.00% [-₹1.85]	29,28,118
07-Feb-2022	₹36.00	₹37.50	₹35.10	₹37.00	6.47% [₹2.25]	61,16,765
04-Feb-2022	₹34.70	₹35.95	₹34.30	₹34.75	0.87% [₹0.30]	50,98,867
03-Feb-2022	₹31.35	₹35.00	₹31.10	₹34.45	10.59% [₹3.30]	79,91,342
02-Feb-2022	₹31.35	₹31.90	₹30.75	₹31.15	0.65% [₹0.20]	8,63,148
01-Feb-2022	₹32.45	₹32.45	₹30.70	₹30.95	-3.88% [-₹1.25]	13,40,329
31-Jan-2022	₹33.00	₹33.75	₹32.05	₹32.20	0.63% [₹0.20]	46,60,368
28-Jan-2022	₹29.05	₹32.95	₹28.00	₹32.00	11.69% [₹3.35]	1,02,61,448
27-Jan-2022	₹27.35	₹29.40	₹27.15	₹28.65	4.75% [₹1.30]	8,60,746
25-Jan-2022	₹26.30	₹27.95	₹25.60	₹27.35	3.99% [₹1.05]	4,58,348
24-Jan-2022	₹28.25	₹28.50	₹26.00	₹26.30	-7.23% [-₹2.05]	6,64,040
21-Jan-2022	₹29.25	₹29.25	₹28.00	₹28.35	-3.08% [-₹0.90]	6,51,171
20-Jan-2022	₹29.00	₹29.90	₹28.90	₹29.25	1.21% [₹0.35]	5,01,130
19-Jan-2022	₹28.95	₹29.55	₹28.25	₹28.90	-0.17% [-₹0.05]	6,32,997
18-Jan-2022	₹30.75	₹30.90	₹28.80	₹28.95	-4.77% [-₹1.45]	7,23,928
17-Jan-2022	₹30.25	₹31.00	₹30.05	₹30.40	1.84% [₹0.55]	15,80,271
14-Jan-2022	₹29.25	₹30.75	₹28.85	₹29.85	2.40% [₹0.70]	12,43,009
13-Jan-2022	₹29.30	₹30.10	₹28.60	₹29.15	0.69% [₹0.20]	5,84,276
12-Jan-2022	₹30.00	₹30.25	₹28.85	₹28.95	-2.03% [-₹0.60]	5,74,835
11-Jan-2022	₹29.90	₹30.80	₹29.20	₹29.55	-0.67% [-₹0.20]	17,31,566
10-Jan-2022	₹28.90	₹30.50	₹28.90	₹29.75	3.30% [₹0.95]	14,99,913
07-Jan-2022	₹29.00	₹30.25	₹28.50	₹28.80	0.35% [₹0.10]	14,45,312
06-Jan-2022	₹28.30	₹29.20	₹28.00	₹28.70	1.23% [₹0.35]	6,42,942
05-Jan-2022	₹28.00	₹29.50	₹27.60	₹28.35	1.61% [₹0.45]	14,30,609
04-Jan-2022	₹29.95	₹30.35	₹27.40	₹27.90	-5.90% [-₹1.75]	20,60,479
03-Jan-2022	₹27.95	₹31.00	₹27.70	₹29.65	7.43% [₹2.05]	78,05,093
31-Dec-2021	₹27.45	₹28.45	₹27.45	₹27.60	0.55% [₹0.15]	4,89,092
30-Dec-2021	₹28.00	₹28.60	₹27.20	₹27.45	-0.54% [-₹0.15]	6,60,388
29-Dec-2021	₹26.00	₹28.50	₹26.00	₹27.60	5.34% [₹1.40]	20,75,678
28-Dec-2021	₹25.60	₹26.75	₹25.50	₹26.20	3.15% [₹0.80]	3,52,866
27-Dec-2021	₹24.75	₹25.70	₹24.70	₹25.40	0.99% [₹0.25]	1,29,792
24-Dec-2021	₹25.50	₹25.75	₹25.05	₹25.15	0.00% [₹0.00]	2,26,700
23-Dec-2021	₹25.20	₹25.85	₹25.05	₹25.15	1.00% [₹0.25]	1,99,114
22-Dec-2021	₹24.90	₹25.40	₹24.75	₹24.90	1.43% [₹0.35]	1,16,572
21-Dec-2021	₹24.90	₹25.30	₹24.40	₹24.55	0.00% [₹0.00]	91,259
20-Dec-2021	₹25.50	₹25.55	₹24.10	₹24.55	-4.84% [-₹1.25]	2,34,968
17-Dec-2021	₹26.75	₹26.90	₹25.65	₹25.80	-2.82% [-₹0.75]	2,94,686
16-Dec-2021	₹27.10	₹27.50	₹26.15	₹26.55	-2.39% [-₹0.65]	3,09,560
15-Dec-2021	₹28.00	₹28.40	₹27.00	₹27.20	-2.51% [-₹0.70]	4,81,311
14-Dec-2021	₹26.75	₹28.65	₹26.25	₹27.90	4.89% [₹1.30]	17,30,450
13-Dec-2021	₹26.40	₹27.45	₹26.25	₹26.60	1.72% [₹0.45]	4,79,194
10-Dec-2021	₹25.50	₹26.45	₹25.30	₹26.15	2.95% [₹0.75]	4,30,191
09-Dec-2021	₹25.70	₹25.80	₹25.05	₹25.40	0.20% [₹0.05]	2,78,648
08-Dec-2021	₹24.10	₹25.80	₹24.10	₹25.35	5.63% [₹1.35]	5,06,457
07-Dec-2021	₹24.25	₹24.55	₹23.80	₹24.00	0.63% [₹0.15]	2,82,640
06-Dec-2021	₹24.45	₹24.45	₹23.65	₹23.85	-1.65% [-₹0.40]	2,69,157
03-Dec-2021	₹24.25	₹24.80	₹23.95	₹24.25	0.41% [₹0.10]	1,54,318
02-Dec-2021	₹23.80	₹24.30	₹23.25	₹24.15	2.77% [₹0.65]	1,98,413
01-Dec-2021	₹23.40	₹23.85	₹23.20	₹23.50	2.40% [₹0.55]	1,25,815