Indiabulls Housing Finance Limited [IBULHSGFIN]

Financial Services

31-Mar-2023

Open : ₹97.00

High : ₹99.60

Low : ₹96.75

Close : ₹97.35
1.14% [₹1.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	97.05	Buy
Simple Moving Average (21)	101.76	Sell
Simple Moving Average (25)	101.66	Sell
Simple Moving Average (50)	110.99	Sell
Simple Moving Average (100)	125.69	Sell
Simple Moving Average (200)	121.49	Sell

Name	Value	Action
Exponential Moving Average (9)	97.27	Buy
Exponential Moving Average (21)	101.12	Sell
Exponential Moving Average (25)	102.47	Sell
Exponential Moving Average (50)	110.13	Sell
Exponential Moving Average (100)	118.64	Sell
Exponential Moving Average (200)	131.94	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	98.92	-	-
R3	101.90	100.75	98.13	101.62	-
R2	100.75	99.66	97.87	100.61	-
R1	99.05	98.99	97.61	98.77	99.90
P	97.90	97.90	97.90	97.76	98.32
S1	96.20	96.81	97.09	95.92	97.05
S2	95.05	96.14	96.83	100.61	-
S3	93.35	95.05	96.57	93.07	-
S4	-	-	95.78	-	-

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	₹97.00	₹99.60	₹96.75	₹97.35	1.14% [₹1.10]	80,07,219
29-Mar-2023	₹93.05	₹97.00	₹91.80	₹96.25	3.55% [₹3.30]	1,35,80,399
28-Mar-2023	₹93.40	₹95.90	₹92.15	₹92.95	0.05% [₹0.05]	1,40,38,048
27-Mar-2023	₹95.80	₹95.90	₹92.50	₹92.90	-2.62% [-₹2.50]	84,30,704
24-Mar-2023	₹99.25	₹99.40	₹94.00	₹95.40	-3.59% [-₹3.55]	76,84,351
23-Mar-2023	₹100.10	₹100.30	₹97.00	₹98.95	-1.54% [-₹1.55]	51,30,443
22-Mar-2023	₹100.85	₹101.55	₹99.60	₹100.50	0.35% [₹0.35]	40,92,686
21-Mar-2023	₹100.00	₹102.00	₹99.75	₹100.15	1.16% [₹1.15]	47,33,592
20-Mar-2023	₹101.60	₹101.60	₹97.20	₹99.00	-2.56% [-₹2.60]	57,85,449
17-Mar-2023	₹101.00	₹103.25	₹100.50	₹101.60	1.50% [₹1.50]	66,53,951
16-Mar-2023	₹100.50	₹101.00	₹97.00	₹100.10	-0.60% [-₹0.60]	86,24,403
15-Mar-2023	₹103.00	₹104.00	₹100.20	₹100.70	-1.27% [-₹1.30]	52,47,123
14-Mar-2023	₹103.45	₹104.55	₹100.35	₹102.00	-1.21% [-₹1.25]	1,10,25,663
13-Mar-2023	₹107.95	₹108.70	₹102.75	₹103.25	-4.40% [-₹4.75]	75,42,201
10-Mar-2023	₹108.90	₹109.05	₹106.05	₹108.00	-1.82% [-₹2.00]	53,53,640
09-Mar-2023	₹111.10	₹112.65	₹109.70	₹110.00	-0.90% [-₹1.00]	65,49,819
08-Mar-2023	₹108.45	₹111.35	₹107.10	₹111.00	1.46% [₹1.60]	73,37,479
06-Mar-2023	₹108.90	₹110.90	₹108.75	₹109.40	1.02% [₹1.10]	68,38,847
03-Mar-2023	₹105.50	₹109.50	₹105.50	₹108.30	3.29% [₹3.45]	96,03,781
02-Mar-2023	₹104.40	₹108.00	₹103.85	₹104.85	0.53% [₹0.55]	1,06,22,075
01-Mar-2023	₹101.30	₹105.60	₹100.65	₹104.30	3.47% [₹3.50]	97,71,537
28-Feb-2023	₹100.90	₹101.50	₹98.60	₹100.80	0.90% [₹0.90]	87,06,701
27-Feb-2023	₹101.75	₹102.70	₹98.75	₹99.90	-1.28% [-₹1.30]	94,06,386
24-Feb-2023	₹103.10	₹105.40	₹100.60	₹101.20	-1.32% [-₹1.35]	1,31,51,516
23-Feb-2023	₹107.50	₹108.00	₹101.60	₹102.55	-4.34% [-₹4.65]	1,67,90,980
22-Feb-2023	₹111.00	₹111.20	₹107.00	₹107.20	-3.64% [-₹4.05]	89,96,827
21-Feb-2023	₹111.50	₹112.50	₹109.65	₹111.25	-0.22% [-₹0.25]	99,80,438
20-Feb-2023	₹113.50	₹113.90	₹110.60	₹111.50	-1.37% [-₹1.55]	69,72,273
17-Feb-2023	₹117.00	₹117.35	₹112.25	₹113.05	-3.62% [-₹4.25]	78,91,301
16-Feb-2023	₹117.45	₹118.95	₹116.05	₹117.30	0.30% [₹0.35]	71,65,972
15-Feb-2023	₹108.90	₹117.60	₹106.95	₹116.95	5.69% [₹6.30]	1,79,96,638
14-Feb-2023	₹115.00	₹115.30	₹109.65	₹110.65	-3.36% [-₹3.85]	81,65,299
13-Feb-2023	₹118.00	₹118.15	₹112.75	₹114.50	-2.76% [-₹3.25]	56,64,733
10-Feb-2023	₹118.00	₹119.30	₹117.35	₹117.75	-0.46% [-₹0.55]	40,48,122
09-Feb-2023	₹120.65	₹120.65	₹117.55	₹118.30	-1.54% [-₹1.85]	45,76,018
08-Feb-2023	₹117.95	₹120.75	₹116.20	₹120.15	2.34% [₹2.75]	81,74,375
07-Feb-2023	₹118.90	₹118.95	₹115.40	₹117.40	-0.63% [-₹0.75]	71,00,025
06-Feb-2023	₹118.50	₹120.55	₹117.65	₹118.15	0.21% [₹0.25]	60,38,706
03-Feb-2023	₹120.25	₹121.00	₹115.55	₹117.90	-1.17% [-₹1.40]	71,76,868
02-Feb-2023	₹117.00	₹121.35	₹115.70	₹119.30	1.49% [₹1.75]	83,27,697
01-Feb-2023	₹124.20	₹125.20	₹114.25	₹117.55	-4.31% [-₹5.30]	1,15,50,196
31-Jan-2023	₹118.60	₹123.50	₹118.00	₹122.85	3.89% [₹4.60]	96,48,304
30-Jan-2023	₹117.95	₹122.25	₹116.50	₹118.25	0.25% [₹0.30]	83,93,430
27-Jan-2023	₹125.25	₹125.75	₹117.10	₹117.95	-5.30% [-₹6.60]	1,34,54,697
25-Jan-2023	₹130.50	₹130.50	₹123.80	₹124.55	-4.34% [-₹5.65]	1,14,54,647
24-Jan-2023	₹136.00	₹136.45	₹129.60	₹130.20	-3.77% [-₹5.10]	92,99,080
23-Jan-2023	₹133.40	₹136.30	₹132.45	₹135.30	2.27% [₹3.00]	67,71,238
20-Jan-2023	₹136.90	₹138.50	₹131.50	₹132.30	-3.18% [-₹4.35]	1,01,00,537
19-Jan-2023	₹140.90	₹140.90	₹135.80	₹136.65	-3.29% [-₹4.65]	1,01,98,791
18-Jan-2023	₹140.65	₹142.10	₹138.65	₹141.30	0.71% [₹1.00]	47,54,300
17-Jan-2023	₹141.05	₹141.70	₹139.15	₹140.30	-0.50% [-₹0.70]	47,52,554
16-Jan-2023	₹139.10	₹141.50	₹137.35	₹141.00	1.66% [₹2.30]	60,24,826
13-Jan-2023	₹140.20	₹140.45	₹138.20	₹138.70	-0.57% [-₹0.80]	57,79,919
12-Jan-2023	₹140.90	₹142.10	₹138.35	₹139.50	-0.46% [-₹0.65]	76,01,364
11-Jan-2023	₹138.25	₹141.00	₹135.50	₹140.15	1.85% [₹2.55]	1,01,82,826
10-Jan-2023	₹142.65	₹142.80	₹136.85	₹137.60	-3.27% [-₹4.65]	89,01,497
09-Jan-2023	₹141.25	₹143.85	₹141.00	₹142.25	1.43% [₹2.00]	55,84,345
06-Jan-2023	₹144.05	₹144.80	₹138.60	₹140.25	-2.64% [-₹3.80]	94,62,885
05-Jan-2023	₹146.00	₹146.25	₹140.85	₹144.05	-0.96% [-₹1.40]	1,41,27,561
04-Jan-2023	₹151.40	₹151.40	₹144.05	₹145.45	-3.45% [-₹5.20]	1,58,05,474
03-Jan-2023	₹155.40	₹156.00	₹150.00	₹150.65	-2.65% [-₹4.10]	1,36,71,759
02-Jan-2023	₹155.20	₹157.90	₹154.00	₹154.75	0.03% [₹0.05]	1,35,51,223
30-Dec-2022	₹158.00	₹158.60	₹153.25	₹154.70	-0.77% [-₹1.20]	2,32,76,727
29-Dec-2022	₹146.10	₹157.75	₹145.75	₹155.90	5.80% [₹8.55]	2,10,95,946
28-Dec-2022	₹148.50	₹150.60	₹146.15	₹147.35	-1.01% [-₹1.50]	1,07,64,494
27-Dec-2022	₹141.70	₹149.80	₹141.20	₹148.85	6.06% [₹8.50]	2,86,81,660
26-Dec-2022	₹131.95	₹141.95	₹128.65	₹140.35	7.42% [₹9.70]	1,45,14,278
23-Dec-2022	₹143.45	₹143.45	₹129.50	₹130.65	-9.02% [-₹12.95]	1,81,71,875
22-Dec-2022	₹147.10	₹149.80	₹140.05	₹143.60	-1.48% [-₹2.15]	1,46,44,987
21-Dec-2022	₹155.00	₹158.65	₹139.00	₹145.75	-5.05% [-₹7.75]	2,78,74,991
20-Dec-2022	₹149.50	₹154.60	₹149.25	₹153.50	2.33% [₹3.50]	2,32,71,802
19-Dec-2022	₹147.50	₹151.70	₹146.10	₹150.00	2.15% [₹3.15]	1,16,31,988
16-Dec-2022	₹149.20	₹150.60	₹144.10	₹146.85	-1.97% [-₹2.95]	1,31,20,982
15-Dec-2022	₹145.00	₹152.70	₹143.60	₹149.80	3.42% [₹4.95]	2,78,95,658
14-Dec-2022	₹138.40	₹154.45	₹138.10	₹144.85	5.12% [₹7.05]	5,74,20,015
13-Dec-2022	₹141.10	₹142.00	₹137.10	₹137.80	-1.92% [-₹2.70]	98,12,931
12-Dec-2022	₹141.00	₹143.20	₹138.50	₹140.50	-0.35% [-₹0.50]	99,19,149
09-Dec-2022	₹141.00	₹143.55	₹139.00	₹141.00	0.39% [₹0.55]	76,54,230
08-Dec-2022	₹146.10	₹146.50	₹139.10	₹140.45	-3.87% [-₹5.65]	78,45,866
07-Dec-2022	₹147.10	₹147.90	₹145.00	₹146.10	-0.98% [-₹1.45]	57,94,421
06-Dec-2022	₹146.60	₹148.80	₹145.80	₹147.55	0.65% [₹0.95]	84,23,382
05-Dec-2022	₹143.55	₹149.00	₹143.00	₹146.60	2.66% [₹3.80]	1,56,40,318
02-Dec-2022	₹142.00	₹143.20	₹141.40	₹142.80	0.28% [₹0.40]	51,10,019
01-Dec-2022	₹143.00	₹144.35	₹141.60	₹142.40	0.14% [₹0.20]	57,78,082
30-Nov-2022	₹144.20	₹144.85	₹141.10	₹142.20	-0.94% [-₹1.35]	70,28,129
29-Nov-2022	₹143.55	₹145.10	₹141.60	₹143.55	0.31% [₹0.45]	1,06,38,911
28-Nov-2022	₹137.60	₹145.80	₹137.10	₹143.10	3.58% [₹4.95]	3,23,90,728
25-Nov-2022	₹124.30	₹139.25	₹123.80	₹138.15	11.64% [₹14.40]	5,21,10,019
24-Nov-2022	₹125.50	₹125.60	₹121.40	₹123.75	-0.84% [-₹1.05]	1,08,27,046
23-Nov-2022	₹125.95	₹129.30	₹124.40	₹124.80	-0.40% [-₹0.50]	98,78,868
22-Nov-2022	₹125.55	₹126.00	₹124.30	₹125.30	0.28% [₹0.35]	56,62,556
21-Nov-2022	₹124.50	₹125.90	₹123.10	₹124.95	-0.12% [-₹0.15]	63,52,893
18-Nov-2022	₹126.00	₹126.45	₹123.80	₹125.10	-0.60% [-₹0.75]	62,86,265
17-Nov-2022	₹124.30	₹127.50	₹123.80	₹125.85	1.29% [₹1.60]	95,93,056
14-Nov-2022	₹132.20	₹135.25	₹128.80	₹134.65	2.40% [₹3.15]	1,09,88,571
11-Nov-2022	₹131.45	₹133.70	₹130.50	₹131.50	1.00% [₹1.30]	74,73,631
10-Nov-2022	₹131.60	₹132.35	₹127.25	₹130.20	-1.55% [-₹2.05]	81,01,665
09-Nov-2022	₹132.75	₹134.60	₹131.60	₹132.25	0.19% [₹0.25]	92,27,624
07-Nov-2022	₹130.55	₹133.10	₹129.60	₹132.00	1.62% [₹2.10]	98,95,539
04-Nov-2022	₹128.20	₹133.30	₹125.30	₹129.90	1.84% [₹2.35]	1,41,74,199
03-Nov-2022	₹126.00	₹129.75	₹126.00	₹127.55	0.79% [₹1.00]	63,86,892
31-Oct-2022	₹127.40	₹129.80	₹125.45	₹129.35	2.05% [₹2.60]	88,86,215
27-Oct-2022	₹127.50	₹128.75	₹124.85	₹127.55	0.51% [₹0.65]	1,02,21,350
25-Oct-2022	₹128.00	₹129.25	₹123.10	₹126.90	-0.39% [-₹0.50]	1,38,27,165
24-Oct-2022	₹130.00	₹130.50	₹126.05	₹127.40	-1.20% [-₹1.55]	22,10,895
20-Oct-2022	₹124.55	₹128.40	₹123.35	₹127.70	1.75% [₹2.20]	76,84,452
19-Oct-2022	₹124.95	₹128.00	₹124.40	₹125.50	1.29% [₹1.60]	99,72,978
18-Oct-2022	₹126.80	₹127.60	₹123.10	₹123.90	-1.74% [-₹2.20]	84,80,819
17-Oct-2022	₹125.00	₹128.20	₹124.20	₹126.10	1.33% [₹1.65]	75,66,272
14-Oct-2022	₹132.00	₹133.25	₹123.25	₹124.45	-3.68% [-₹4.75]	89,17,373
13-Oct-2022	₹129.50	₹130.50	₹126.80	₹129.20	-0.39% [-₹0.50]	84,37,450
12-Oct-2022	₹124.50	₹130.45	₹123.40	₹129.70	4.72% [₹5.85]	1,21,79,169
11-Oct-2022	₹128.35	₹128.35	₹123.20	₹123.85	-2.94% [-₹3.75]	1,13,75,564
10-Oct-2022	₹132.55	₹133.75	₹122.00	₹127.60	-5.86% [-₹7.95]	4,08,63,246
07-Oct-2022	₹130.40	₹136.70	₹130.00	₹135.55	2.69% [₹3.55]	2,19,01,015
06-Oct-2022	₹125.35	₹133.50	₹125.05	₹132.00	5.85% [₹7.30]	1,80,96,850
04-Oct-2022	₹120.10	₹125.00	₹119.30	₹124.70	6.08% [₹7.15]	1,25,95,510
03-Oct-2022	₹118.00	₹121.70	₹116.90	₹117.55	-1.01% [-₹1.20]	84,46,752
30-Sep-2022	₹115.40	₹119.60	₹114.00	₹118.75	3.26% [₹3.75]	1,36,38,903
29-Sep-2022	₹116.15	₹118.00	₹112.80	₹115.00	0.35% [₹0.40]	1,12,49,706
28-Sep-2022	₹113.25	₹116.65	₹112.25	₹114.60	1.06% [₹1.20]	1,40,10,832
26-Sep-2022	₹117.00	₹122.45	₹111.80	₹118.35	0.17% [₹0.20]	1,82,72,972
23-Sep-2022	₹125.45	₹126.00	₹117.50	₹118.15	-5.67% [-₹7.10]	1,63,91,760
22-Sep-2022	₹124.00	₹126.40	₹121.80	₹125.25	0.97% [₹1.20]	1,18,90,267
21-Sep-2022	₹129.35	₹133.80	₹123.60	₹124.05	-3.95% [-₹5.10]	1,96,21,709
20-Sep-2022	₹126.60	₹129.95	₹126.50	₹129.15	3.28% [₹4.10]	98,81,013
19-Sep-2022	₹127.70	₹129.90	₹124.00	₹125.05	-1.73% [-₹2.20]	97,23,730
16-Sep-2022	₹136.00	₹136.35	₹125.30	₹127.25	-6.91% [-₹9.45]	1,67,78,610
15-Sep-2022	₹140.00	₹142.25	₹135.60	₹136.70	-1.01% [-₹1.40]	1,03,29,385
14-Sep-2022	₹132.00	₹139.80	₹131.15	₹138.10	1.73% [₹2.35]	1,23,93,606
13-Sep-2022	₹135.95	₹136.45	₹133.50	₹135.75	0.82% [₹1.10]	88,94,566
12-Sep-2022	₹140.00	₹140.60	₹133.60	₹134.65	-3.44% [-₹4.80]	1,70,30,224
09-Sep-2022	₹136.45	₹143.70	₹135.80	₹139.45	2.73% [₹3.70]	2,61,41,152
08-Sep-2022	₹137.00	₹138.95	₹135.30	₹135.75	-0.11% [-₹0.15]	72,76,093
07-Sep-2022	₹135.40	₹138.85	₹134.55	₹135.90	-0.07% [-₹0.10]	67,16,956
06-Sep-2022	₹135.60	₹136.70	₹132.50	₹136.00	0.82% [₹1.10]	92,61,789
05-Sep-2022	₹134.00	₹137.10	₹133.75	₹134.90	1.24% [₹1.65]	77,87,184
02-Sep-2022	₹135.20	₹136.50	₹132.50	₹133.25	-0.71% [-₹0.95]	81,37,056
01-Sep-2022	₹134.60	₹138.85	₹133.45	₹134.20	-1.83% [-₹2.50]	93,34,636
30-Aug-2022	₹135.90	₹138.90	₹134.15	₹136.70	1.60% [₹2.15]	1,20,33,432
29-Aug-2022	₹129.20	₹135.45	₹127.90	₹134.55	-1.68% [-₹2.30]	1,34,31,457
26-Aug-2022	₹138.00	₹139.75	₹134.35	₹136.85	0.15% [₹0.20]	1,38,15,476
25-Aug-2022	₹134.10	₹141.80	₹134.10	₹136.65	1.86% [₹2.50]	2,30,87,243
24-Aug-2022	₹128.60	₹135.00	₹128.05	₹134.15	4.07% [₹5.25]	1,63,22,748
23-Aug-2022	₹127.00	₹129.70	₹122.00	₹128.90	1.34% [₹1.70]	1,11,08,023
22-Aug-2022	₹129.80	₹129.80	₹126.60	₹127.20	-2.00% [-₹2.60]	1,01,81,229
19-Aug-2022	₹133.80	₹134.50	₹129.00	₹129.80	-2.48% [-₹3.30]	1,25,54,919
18-Aug-2022	₹132.00	₹135.50	₹131.25	₹133.10	1.33% [₹1.75]	1,41,03,334
17-Aug-2022	₹128.45	₹133.60	₹128.10	₹131.35	2.10% [₹2.70]	1,54,67,082
16-Aug-2022	₹124.60	₹129.35	₹122.10	₹128.65	3.13% [₹3.90]	1,58,18,190
12-Aug-2022	₹124.65	₹125.65	₹123.25	₹124.75	0.44% [₹0.55]	70,35,992
11-Aug-2022	₹123.00	₹125.75	₹121.65	₹124.20	1.26% [₹1.55]	1,25,09,692
10-Aug-2022	₹125.25	₹129.10	₹121.20	₹122.65	-1.76% [-₹2.20]	2,34,26,763
05-Aug-2022	₹121.65	₹126.40	₹120.80	₹123.70	2.15% [₹2.60]	1,91,27,477
04-Aug-2022	₹120.55	₹122.70	₹117.60	₹121.10	0.87% [₹1.05]	1,43,27,730
03-Aug-2022	₹120.00	₹121.20	₹117.05	₹120.05	-0.37% [-₹0.45]	1,51,20,308
02-Aug-2022	₹116.00	₹122.90	₹115.20	₹120.50	2.68% [₹3.15]	2,46,64,655
01-Aug-2022	₹111.10	₹119.60	₹109.50	₹117.35	6.63% [₹7.30]	2,85,29,568
29-Jul-2022	₹116.50	₹116.60	₹108.55	₹110.05	-4.10% [-₹4.70]	2,69,96,166
28-Jul-2022	₹103.35	₹117.10	₹102.15	₹114.75	11.68% [₹12.00]	4,23,97,331
27-Jul-2022	₹100.20	₹103.90	₹98.60	₹102.75	2.60% [₹2.60]	1,08,84,453
26-Jul-2022	₹101.10	₹101.60	₹99.10	₹100.15	-0.94% [-₹0.95]	73,55,892
25-Jul-2022	₹100.00	₹101.50	₹98.25	₹101.10	0.65% [₹0.65]	93,01,259
22-Jul-2022	₹101.95	₹103.25	₹99.40	₹100.45	-0.94% [-₹0.95]	1,53,54,546
21-Jul-2022	₹100.00	₹102.35	₹99.25	₹101.40	1.15% [₹1.15]	1,33,90,247
20-Jul-2022	₹99.40	₹102.75	₹98.05	₹100.25	1.98% [₹1.95]	1,86,78,111
19-Jul-2022	₹95.00	₹99.20	₹94.50	₹98.30	2.72% [₹2.60]	1,37,04,657
18-Jul-2022	₹93.60	₹97.00	₹92.95	₹95.70	4.02% [₹3.70]	1,53,05,275
15-Jul-2022	₹93.40	₹93.90	₹90.10	₹92.00	-1.02% [-₹0.95]	1,29,55,578
14-Jul-2022	₹96.00	₹96.20	₹92.60	₹92.95	-2.92% [-₹2.80]	1,05,77,419
13-Jul-2022	₹95.35	₹96.90	₹94.25	₹95.75	0.95% [₹0.90]	1,02,99,916
12-Jul-2022	₹96.50	₹96.85	₹94.00	₹94.85	-2.87% [-₹2.80]	1,35,21,935
11-Jul-2022	₹93.70	₹98.20	₹93.70	₹97.65	3.66% [₹3.45]	1,49,09,192
08-Jul-2022	₹98.00	₹98.40	₹93.50	₹94.20	-2.43% [-₹2.35]	1,48,76,763
07-Jul-2022	₹94.50	₹97.50	₹94.05	₹96.55	3.43% [₹3.20]	1,73,36,471
06-Jul-2022	₹92.00	₹93.90	₹89.00	₹93.35	1.63% [₹1.50]	2,44,93,931
05-Jul-2022	₹95.15	₹97.30	₹90.30	₹91.85	-2.91% [-₹2.75]	1,65,69,455
04-Jul-2022	₹95.30	₹99.50	₹93.70	₹94.60	-1.36% [-₹1.30]	1,52,58,895
01-Jul-2022	₹94.50	₹96.40	₹93.10	₹95.90	1.21% [₹1.15]	1,24,36,219
30-Jun-2022	₹97.75	₹98.85	₹93.55	₹94.75	-3.07% [-₹3.00]	1,99,91,844
29-Jun-2022	₹100.90	₹101.70	₹96.85	₹97.75	-4.40% [-₹4.50]	2,01,02,305
28-Jun-2022	₹103.00	₹104.15	₹100.20	₹102.25	-2.06% [-₹2.15]	1,51,51,276
27-Jun-2022	₹102.50	₹104.85	₹101.65	₹104.40	3.42% [₹3.45]	1,01,49,510
24-Jun-2022	₹100.35	₹103.45	₹99.70	₹100.95	1.46% [₹1.45]	1,09,20,207
22-Jun-2022	₹99.50	₹101.00	₹97.20	₹98.90	-3.09% [-₹3.15]	1,14,05,847
21-Jun-2022	₹95.00	₹102.95	₹94.10	₹102.05	8.68% [₹8.15]	1,71,58,440
20-Jun-2022	₹97.00	₹98.30	₹92.30	₹93.90	-2.49% [-₹2.40]	1,17,95,473
17-Jun-2022	₹96.75	₹98.40	₹94.00	₹96.30	-1.08% [-₹1.05]	1,59,14,924
16-Jun-2022	₹103.05	₹104.80	₹95.80	₹97.35	-3.95% [-₹4.00]	1,77,17,131
15-Jun-2022	₹102.60	₹104.50	₹98.75	₹101.35	-0.39% [-₹0.40]	2,18,97,232
14-Jun-2022	₹102.00	₹106.75	₹90.75	₹101.75	-3.23% [-₹3.40]	7,38,18,301
13-Jun-2022	₹109.05	₹109.20	₹102.80	₹105.15	-6.33% [-₹7.10]	1,85,96,030
10-Jun-2022	₹116.00	₹116.00	₹111.55	₹112.25	-4.22% [-₹4.95]	1,95,46,697
09-Jun-2022	₹119.00	₹119.25	₹115.45	₹117.20	-2.21% [-₹2.65]	1,12,41,448
08-Jun-2022	₹118.30	₹120.75	₹116.15	₹119.85	1.83% [₹2.15]	1,39,95,137
07-Jun-2022	₹114.35	₹120.60	₹114.35	₹117.70	1.38% [₹1.60]	1,68,44,813
06-Jun-2022	₹122.40	₹122.80	₹112.75	₹116.10	-5.30% [-₹6.50]	2,42,14,049
03-Jun-2022	₹118.75	₹129.15	₹118.50	₹122.60	4.38% [₹5.15]	4,94,48,707
02-Jun-2022	₹115.90	₹118.00	₹114.65	₹117.45	1.56% [₹1.80]	74,97,287
01-Jun-2022	₹117.60	₹118.80	₹115.30	₹115.65	-1.99% [-₹2.35]	91,76,089
31-May-2022	₹120.00	₹122.20	₹117.00	₹118.00	-2.12% [-₹2.55]	80,09,681
30-May-2022	₹118.45	₹121.90	₹117.75	₹120.55	2.77% [₹3.25]	79,57,530
27-May-2022	₹118.30	₹119.20	₹115.05	₹117.30	0.47% [₹0.55]	1,00,29,696
26-May-2022	₹111.00	₹118.05	₹106.30	₹116.75	5.75% [₹6.35]	2,11,55,281
25-May-2022	₹114.50	₹115.15	₹109.00	₹110.40	-3.20% [-₹3.65]	78,81,832
24-May-2022	₹118.00	₹118.75	₹112.60	₹114.05	-2.52% [-₹2.95]	77,02,467
23-May-2022	₹118.00	₹120.10	₹116.10	₹117.00	-2.78% [-₹3.35]	97,07,617
20-May-2022	₹119.00	₹123.05	₹117.35	₹120.35	3.48% [₹4.05]	71,02,665
19-May-2022	₹116.95	₹118.70	₹114.80	₹116.30	-4.75% [-₹5.80]	70,10,917
18-May-2022	₹121.00	₹123.95	₹120.50	₹122.10	1.71% [₹2.05]	81,59,981
17-May-2022	₹120.00	₹120.90	₹117.10	₹120.05	1.01% [₹1.20]	98,20,348
16-May-2022	₹119.50	₹120.70	₹114.65	₹118.85	0.93% [₹1.10]	1,23,62,922
13-May-2022	₹121.00	₹125.50	₹116.00	₹117.75	-0.76% [-₹0.90]	2,08,22,870
12-May-2022	₹109.00	₹122.25	₹105.70	₹118.65	6.75% [₹7.50]	6,14,21,648
11-May-2022	₹141.15	₹141.15	₹109.35	₹111.15	-20.52% [-₹28.70]	7,75,50,101
10-May-2022	₹143.90	₹147.10	₹138.75	₹139.85	-2.24% [-₹3.20]	79,94,901
09-May-2022	₹145.00	₹147.20	₹140.35	₹143.05	-2.42% [-₹3.55]	1,06,23,447
06-May-2022	₹145.25	₹147.60	₹142.25	₹146.60	-2.10% [-₹3.15]	90,32,953
05-May-2022	₹148.55	₹153.00	₹148.10	₹149.75	2.11% [₹3.10]	93,95,832
04-May-2022	₹152.65	₹157.70	₹145.70	₹146.65	-3.07% [-₹4.65]	1,18,16,559
02-May-2022	₹151.55	₹153.65	₹149.30	₹151.30	-1.50% [-₹2.30]	68,57,003
29-Apr-2022	₹158.30	₹160.90	₹153.00	₹153.60	-2.10% [-₹3.30]	86,48,694
28-Apr-2022	₹157.70	₹158.40	₹153.00	₹156.90	0.42% [₹0.65]	85,20,923
27-Apr-2022	₹160.30	₹161.30	₹154.05	₹156.25	-3.55% [-₹5.75]	85,33,485
26-Apr-2022	₹154.00	₹163.05	₹154.00	₹162.00	5.99% [₹9.15]	1,19,73,310
25-Apr-2022	₹157.25	₹157.25	₹151.60	₹152.85	-3.99% [-₹6.35]	85,99,626
22-Apr-2022	₹160.00	₹164.20	₹158.05	₹159.20	-1.85% [-₹3.00]	70,15,708
21-Apr-2022	₹159.40	₹163.85	₹159.30	₹162.20	2.43% [₹3.85]	70,91,071
20-Apr-2022	₹157.95	₹160.40	₹155.35	₹158.35	0.76% [₹1.20]	77,74,073
19-Apr-2022	₹163.00	₹164.25	₹154.00	₹157.15	-2.90% [-₹4.70]	76,90,575
18-Apr-2022	₹164.35	₹164.75	₹159.30	₹161.85	-2.71% [-₹4.50]	69,64,142
13-Apr-2022	₹168.40	₹169.70	₹165.80	₹166.35	-0.45% [-₹0.75]	53,45,047
12-Apr-2022	₹171.80	₹173.20	₹165.35	₹167.10	-3.38% [-₹5.85]	91,01,104
11-Apr-2022	₹170.00	₹174.85	₹170.00	₹172.95	0.32% [₹0.55]	61,19,757
08-Apr-2022	₹177.20	₹177.75	₹172.00	₹172.40	-2.21% [-₹3.90]	80,44,774
07-Apr-2022	₹178.10	₹183.35	₹175.15	₹176.30	-1.18% [-₹2.10]	1,37,99,527
06-Apr-2022	₹176.95	₹183.10	₹175.50	₹178.40	-0.08% [-₹0.15]	1,33,75,585
05-Apr-2022	₹174.15	₹180.85	₹173.30	₹178.55	3.03% [₹5.25]	1,82,15,827
04-Apr-2022	₹166.30	₹174.90	₹166.30	₹173.30	3.71% [₹6.20]	1,69,54,685
01-Apr-2022	₹158.00	₹168.20	₹157.45	₹167.10	5.89% [₹9.30]	2,10,72,487
31-Mar-2022	₹160.50	₹161.40	₹157.00	₹157.80	-1.50% [-₹2.40]	1,17,07,985
30-Mar-2022	₹161.60	₹163.25	₹159.05	₹160.20	0.06% [₹0.10]	93,35,653
29-Mar-2022	₹154.35	₹164.40	₹153.70	₹160.10	4.33% [₹6.65]	2,72,37,028
28-Mar-2022	₹156.25	₹156.45	₹152.70	₹153.45	-1.54% [-₹2.40]	72,78,727
25-Mar-2022	₹158.45	₹159.80	₹155.20	₹155.85	-1.11% [-₹1.75]	66,24,515
24-Mar-2022	₹154.50	₹158.90	₹153.65	₹157.60	1.16% [₹1.80]	94,88,721
23-Mar-2022	₹157.00	₹159.20	₹155.10	₹155.80	0.87% [₹1.35]	85,86,108
22-Mar-2022	₹157.30	₹157.45	₹152.60	₹154.45	-1.81% [-₹2.85]	85,28,232
21-Mar-2022	₹162.70	₹163.00	₹156.55	₹157.30	-2.36% [-₹3.80]	79,41,998
17-Mar-2022	₹159.30	₹162.00	₹158.55	₹161.10	2.68% [₹4.20]	1,45,50,814
16-Mar-2022	₹158.50	₹160.55	₹155.10	₹156.90	0.35% [₹0.55]	1,50,68,574
15-Mar-2022	₹153.65	₹169.55	₹152.35	₹156.35	3.96% [₹5.95]	5,03,89,320
14-Mar-2022	₹151.75	₹152.00	₹146.75	₹150.40	-0.36% [-₹0.55]	1,10,89,162
11-Mar-2022	₹148.75	₹153.40	₹147.70	₹150.95	1.00% [₹1.50]	1,33,64,872
10-Mar-2022	₹155.00	₹156.00	₹147.10	₹149.45	-0.57% [-₹0.85]	2,08,35,892
09-Mar-2022	₹137.80	₹152.50	₹136.25	₹150.30	11.13% [₹15.05]	3,10,75,108
08-Mar-2022	₹135.10	₹139.65	₹130.20	₹135.25	-0.26% [-₹0.35]	2,03,19,257
04-Mar-2022	₹155.05	₹155.20	₹144.20	₹145.20	-4.69% [-₹7.15]	1,69,72,222
03-Mar-2022	₹155.00	₹156.25	₹151.35	₹152.35	0.53% [₹0.80]	1,04,95,935
02-Mar-2022	₹148.50	₹156.50	₹147.10	₹151.55	1.10% [₹1.65]	1,69,12,604
28-Feb-2022	₹144.00	₹151.70	₹144.00	₹149.90	0.84% [₹1.25]	2,02,15,109
25-Feb-2022	₹154.90	₹157.35	₹143.30	₹148.65	0.07% [₹0.10]	3,65,18,681
24-Feb-2022	₹152.00	₹156.00	₹135.40	₹148.55	-8.73% [-₹14.20]	4,84,08,123
23-Feb-2022	₹170.95	₹172.75	₹161.05	₹162.75	-3.01% [-₹5.05]	1,69,90,839
22-Feb-2022	₹158.00	₹174.00	₹154.00	₹167.80	0.90% [₹1.50]	5,29,25,974
21-Feb-2022	₹182.00	₹191.60	₹160.25	₹166.30	-9.86% [-₹18.20]	3,28,29,709
18-Feb-2022	₹188.00	₹189.15	₹183.75	₹184.50	-2.69% [-₹5.10]	43,29,626
17-Feb-2022	₹193.00	₹193.95	₹188.50	₹189.60	-0.89% [-₹1.70]	53,77,869
16-Feb-2022	₹192.05	₹194.45	₹189.70	₹191.30	1.11% [₹2.10]	58,34,755
15-Feb-2022	₹185.70	₹189.95	₹181.60	₹189.20	3.36% [₹6.15]	1,01,80,245
14-Feb-2022	₹194.50	₹194.50	₹182.05	₹183.05	-7.48% [-₹14.80]	1,33,48,047
11-Feb-2022	₹202.00	₹206.70	₹196.90	₹197.85	-3.68% [-₹7.55]	88,38,265
10-Feb-2022	₹206.60	₹208.70	₹201.80	₹205.40	-0.60% [-₹1.25]	1,09,56,644
09-Feb-2022	₹199.00	₹207.90	₹194.00	₹206.65	4.69% [₹9.25]	1,30,45,603
08-Feb-2022	₹210.00	₹211.20	₹195.70	₹197.40	-5.60% [-₹11.70]	1,70,61,964
07-Feb-2022	₹215.15	₹216.25	₹208.15	₹209.10	-2.45% [-₹5.25]	77,33,436
04-Feb-2022	₹219.80	₹221.70	₹213.55	₹214.35	-2.35% [-₹5.15]	76,21,080
03-Feb-2022	₹220.00	₹222.75	₹218.55	₹219.50	-0.02% [-₹0.05]	79,67,823
02-Feb-2022	₹215.35	₹221.00	₹215.15	₹219.55	2.64% [₹5.65]	80,96,886
01-Feb-2022	₹213.50	₹216.50	₹209.35	₹213.90	1.52% [₹3.20]	77,54,153
31-Jan-2022	₹214.70	₹214.70	₹209.75	₹210.70	-0.26% [-₹0.55]	62,42,696
28-Jan-2022	₹210.80	₹218.00	₹210.20	₹211.25	1.34% [₹2.80]	1,08,28,747
27-Jan-2022	₹209.95	₹212.50	₹203.80	₹208.45	-2.30% [-₹4.90]	99,15,177
25-Jan-2022	₹208.60	₹214.90	₹204.80	₹213.35	1.96% [₹4.10]	1,01,26,912
24-Jan-2022	₹220.20	₹221.25	₹207.10	₹209.25	-4.93% [-₹10.85]	92,29,234
21-Jan-2022	₹218.80	₹222.90	₹217.10	₹220.10	0.59% [₹1.30]	97,12,544
20-Jan-2022	₹219.50	₹222.40	₹218.10	₹218.80	0.00% [₹0.00]	63,54,859
19-Jan-2022	₹221.35	₹221.90	₹217.50	₹218.80	-1.15% [-₹2.55]	75,81,698
18-Jan-2022	₹223.25	₹227.70	₹220.50	₹221.35	-0.54% [-₹1.20]	1,14,44,707
17-Jan-2022	₹222.00	₹224.25	₹220.65	₹222.55	0.38% [₹0.85]	61,20,556
14-Jan-2022	₹220.50	₹222.90	₹219.50	₹221.70	0.52% [₹1.15]	44,40,060
13-Jan-2022	₹222.00	₹223.45	₹220.05	₹220.55	-0.07% [-₹0.15]	59,63,493
12-Jan-2022	₹222.45	₹223.80	₹219.50	₹220.70	-0.25% [-₹0.55]	59,35,492
11-Jan-2022	₹225.00	₹226.30	₹220.60	₹221.25	-2.23% [-₹5.05]	78,88,730
10-Jan-2022	₹221.40	₹228.65	₹220.50	₹226.30	2.70% [₹5.95]	1,60,21,265
07-Jan-2022	₹223.45	₹225.10	₹218.20	₹220.35	-0.65% [-₹1.45]	1,12,56,436
06-Jan-2022	₹215.90	₹223.30	₹214.25	₹221.80	2.35% [₹5.10]	1,54,42,394
05-Jan-2022	₹217.85	₹218.90	₹215.00	₹216.70	-0.48% [-₹1.05]	1,17,98,557
04-Jan-2022	₹222.05	₹223.40	₹215.65	₹217.75	-1.45% [-₹3.20]	1,44,78,268
03-Jan-2022	₹218.00	₹222.30	₹217.25	₹220.95	1.35% [₹2.95]	1,13,49,609
31-Dec-2021	₹215.90	₹219.65	₹215.25	₹218.00	2.42% [₹5.15]	1,92,02,045
30-Dec-2021	₹216.95	₹219.20	₹211.55	₹212.85	-1.89% [-₹4.10]	1,88,79,279
29-Dec-2021	₹220.25	₹221.80	₹215.80	₹216.95	-1.48% [-₹3.25]	84,30,706
28-Dec-2021	₹217.55	₹222.55	₹217.55	₹220.20	1.47% [₹3.20]	77,55,553
27-Dec-2021	₹219.00	₹219.00	₹212.55	₹217.00	-1.25% [-₹2.75]	1,04,19,801
24-Dec-2021	₹225.20	₹225.65	₹218.10	₹219.75	-1.94% [-₹4.35]	93,47,934
23-Dec-2021	₹225.00	₹227.45	₹223.25	₹224.10	0.61% [₹1.35]	1,01,44,336
22-Dec-2021	₹220.80	₹225.00	₹219.00	₹222.75	1.99% [₹4.35]	1,49,19,319
21-Dec-2021	₹222.00	₹225.95	₹217.15	₹218.40	0.39% [₹0.85]	2,00,20,354
20-Dec-2021	₹225.00	₹230.40	₹212.40	₹217.55	-6.69% [-₹15.60]	3,25,23,994
17-Dec-2021	₹252.95	₹252.95	₹215.90	₹233.15	-8.21% [-₹20.85]	10,28,42,145
16-Dec-2021	₹279.00	₹279.00	₹248.65	₹254.00	-4.13% [-₹10.95]	10,75,53,662
15-Dec-2021	₹267.00	₹274.00	₹263.00	₹264.95	0.30% [₹0.80]	3,53,26,252
14-Dec-2021	₹257.00	₹268.00	₹255.15	₹264.15	1.75% [₹4.55]	1,94,72,605
13-Dec-2021	₹265.00	₹269.00	₹258.00	₹259.60	0.31% [₹0.80]	2,08,20,212
10-Dec-2021	₹253.00	₹264.00	₹251.30	₹258.80	3.13% [₹7.85]	2,92,14,619
09-Dec-2021	₹253.00	₹255.25	₹246.85	₹250.95	0.04% [₹0.10]	1,94,70,970
08-Dec-2021	₹250.20	₹254.00	₹247.20	₹250.85	1.60% [₹3.95]	1,55,01,651
07-Dec-2021	₹248.00	₹259.50	₹244.70	₹246.90	1.29% [₹3.15]	3,51,18,683
06-Dec-2021	₹255.00	₹256.80	₹242.50	₹243.75	-4.95% [-₹12.70]	2,22,30,305
03-Dec-2021	₹256.90	₹265.95	₹252.80	₹256.45	0.02% [₹0.05]	4,30,17,258
02-Dec-2021	₹252.10	₹259.85	₹245.40	₹256.40	2.36% [₹5.90]	4,54,82,433
01-Dec-2021	₹231.45	₹252.00	₹228.85	₹250.50	9.39% [₹21.50]	4,47,77,313