ICICI Bank Limited [ICICIBANK]

Financial Services

31-Mar-2023

Open : ₹861.95

High : ₹881.00

Low : ₹858.50

Close : ₹877.25
3.08% [₹26.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	854.29	Buy
Simple Moving Average (21)	850.03	Buy
Simple Moving Average (25)	849.66	Buy
Simple Moving Average (50)	852.64	Buy
Simple Moving Average (100)	879.90	Sell
Simple Moving Average (200)	850.12	Buy

Name	Value	Action
Exponential Moving Average (9)	855.26	Buy
Exponential Moving Average (21)	851.83	Buy
Exponential Moving Average (25)	852.01	Buy
Exponential Moving Average (50)	857.14	Buy
Exponential Moving Average (100)	861.86	Buy
Exponential Moving Average (200)	842.28	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	889.63	-	-
R3	908.50	894.75	883.44	911.00	-
R2	894.75	886.15	881.38	896.00	-
R1	886.00	880.85	879.31	888.50	890.38
P	872.25	872.25	872.25	873.50	874.44
S1	863.50	863.65	875.19	866.00	867.88
S2	849.75	858.35	873.13	896.00	-
S3	841.00	849.75	871.06	843.50	-
S4	-	-	864.88	-	-

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	₹861.95	₹881.00	₹858.50	₹877.25	3.08% [₹26.25]	2,57,39,021
29-Mar-2023	₹857.05	₹862.10	₹848.00	₹851.00	-0.44% [-₹3.75]	3,48,81,515
28-Mar-2023	₹855.55	₹858.90	₹848.20	₹854.75	0.71% [₹6.05]	2,44,69,018
27-Mar-2023	₹854.95	₹856.40	₹844.05	₹848.70	-0.43% [-₹3.70]	1,70,47,675
24-Mar-2023	₹852.50	₹860.00	₹849.15	₹852.40	-0.36% [-₹3.05]	1,72,95,696
23-Mar-2023	₹857.00	₹867.45	₹852.80	₹855.45	-0.55% [-₹4.75]	1,79,20,621
22-Mar-2023	₹857.65	₹862.55	₹851.00	₹860.20	0.92% [₹7.80]	1,74,31,520
21-Mar-2023	₹843.00	₹854.50	₹839.05	₹852.40	1.91% [₹15.95]	1,87,55,854
20-Mar-2023	₹837.00	₹837.80	₹825.00	₹836.45	0.02% [₹0.20]	1,48,38,651
17-Mar-2023	₹831.80	₹838.40	₹818.65	₹836.25	1.50% [₹12.35]	1,11,04,490
16-Mar-2023	₹829.70	₹831.30	₹810.30	₹823.90	-0.24% [-₹2.00]	1,49,87,868
15-Mar-2023	₹836.45	₹843.95	₹822.20	₹825.90	-0.54% [-₹4.45]	1,29,14,488
14-Mar-2023	₹827.00	₹834.45	₹818.25	₹830.35	0.24% [₹1.95]	1,54,56,802
13-Mar-2023	₹841.45	₹855.30	₹823.95	₹828.40	-1.69% [-₹14.25]	1,64,13,159
10-Mar-2023	₹844.70	₹845.35	₹836.25	₹842.65	-1.55% [-₹13.30]	1,72,73,189
09-Mar-2023	₹867.20	₹869.80	₹854.15	₹855.95	-1.85% [-₹16.15]	1,06,24,440
08-Mar-2023	₹866.65	₹873.65	₹861.50	₹872.10	0.50% [₹4.35]	1,61,44,568
06-Mar-2023	₹871.75	₹876.85	₹865.35	₹867.75	-0.09% [-₹0.80]	1,39,04,231
03-Mar-2023	₹856.75	₹873.00	₹849.85	₹868.55	1.70% [₹14.55]	1,28,23,098
02-Mar-2023	₹853.00	₹861.85	₹851.10	₹854.00	-0.27% [-₹2.30]	1,23,27,141
01-Mar-2023	₹864.00	₹864.00	₹851.85	₹856.30	0.17% [₹1.45]	1,10,15,843
28-Feb-2023	₹854.90	₹858.00	₹850.00	₹854.85	-0.18% [-₹1.55]	1,96,00,146
27-Feb-2023	₹833.55	₹858.30	₹833.55	₹856.40	1.99% [₹16.70]	1,44,22,574
24-Feb-2023	₹843.95	₹845.60	₹835.55	₹839.70	-0.01% [-₹0.05]	82,46,139
23-Feb-2023	₹836.55	₹844.45	₹833.55	₹839.75	0.06% [₹0.50]	1,17,43,574
22-Feb-2023	₹851.25	₹854.10	₹834.75	₹839.25	-1.75% [-₹14.95]	1,38,80,984
21-Feb-2023	₹854.40	₹859.45	₹846.85	₹854.20	0.25% [₹2.10]	1,17,04,445
20-Feb-2023	₹862.65	₹866.55	₹850.25	₹852.10	-1.22% [-₹10.55]	90,13,430
17-Feb-2023	₹867.55	₹867.55	₹855.15	₹862.65	-0.78% [-₹6.80]	99,90,618
16-Feb-2023	₹875.95	₹877.80	₹864.85	₹869.45	-0.16% [-₹1.35]	1,07,15,685
15-Feb-2023	₹866.40	₹873.25	₹860.60	₹870.80	0.64% [₹5.50]	1,20,70,288
14-Feb-2023	₹853.90	₹867.30	₹852.10	₹865.30	1.72% [₹14.65]	1,34,02,934
13-Feb-2023	₹853.40	₹859.30	₹849.35	₹850.65	-0.37% [-₹3.20]	93,94,365
10-Feb-2023	₹855.55	₹861.90	₹852.00	₹853.85	-0.81% [-₹6.95]	86,56,405
09-Feb-2023	₹858.50	₹864.90	₹851.60	₹860.80	0.20% [₹1.70]	62,99,265
08-Feb-2023	₹852.50	₹860.70	₹851.90	₹859.10	0.74% [₹6.35]	80,82,983
07-Feb-2023	₹855.00	₹856.00	₹847.20	₹852.75	-0.11% [-₹0.95]	93,37,066
06-Feb-2023	₹861.50	₹867.80	₹849.65	₹853.70	-1.17% [-₹10.10]	84,63,833
03-Feb-2023	₹864.65	₹872.65	₹852.10	₹863.80	0.69% [₹5.90]	1,49,14,366
02-Feb-2023	₹828.40	₹860.60	₹826.10	₹857.90	1.17% [₹9.95]	1,67,98,190
01-Feb-2023	₹843.45	₹875.20	₹823.15	₹847.95	1.93% [₹16.05]	3,92,37,711
31-Jan-2023	₹826.00	₹838.30	₹814.10	₹831.90	1.02% [₹8.40]	2,72,91,226
30-Jan-2023	₹800.00	₹826.25	₹796.00	₹823.50	0.77% [₹6.30]	3,63,01,441
27-Jan-2023	₹839.15	₹843.00	₹813.10	₹817.20	-4.45% [-₹38.10]	3,97,18,683
25-Jan-2023	₹873.30	₹876.80	₹848.00	₹855.30	-1.77% [-₹15.45]	1,49,18,485
24-Jan-2023	₹879.00	₹881.70	₹868.00	₹870.75	-0.11% [-₹0.95]	1,15,04,090
23-Jan-2023	₹882.00	₹883.30	₹864.60	₹871.70	0.16% [₹1.35]	1,68,82,379
20-Jan-2023	₹873.50	₹876.50	₹865.55	₹870.35	0.48% [₹4.20]	81,27,162
19-Jan-2023	₹868.00	₹870.55	₹862.00	₹866.15	-0.39% [-₹3.35]	66,94,679
18-Jan-2023	₹864.45	₹872.00	₹858.65	₹869.50	0.50% [₹4.35]	1,13,13,898
17-Jan-2023	₹866.95	₹867.95	₹858.10	₹865.15	-0.01% [-₹0.10]	1,26,24,859
16-Jan-2023	₹877.25	₹877.45	₹861.05	₹865.25	-0.94% [-₹8.20]	83,19,812
13-Jan-2023	₹864.70	₹874.90	₹858.30	₹873.45	1.49% [₹12.80]	1,12,23,103
12-Jan-2023	₹865.50	₹869.35	₹854.95	₹860.65	-0.65% [-₹5.65]	1,66,59,001
11-Jan-2023	₹862.90	₹870.85	₹854.85	₹866.30	0.57% [₹4.95]	1,55,58,460
10-Jan-2023	₹875.40	₹878.40	₹856.60	₹861.35	-1.37% [-₹12.00]	1,34,70,142
09-Jan-2023	₹874.25	₹878.75	₹862.30	₹873.35	0.37% [₹3.25]	1,68,11,853
06-Jan-2023	₹878.95	₹878.95	₹860.50	₹870.10	-1.03% [-₹9.05]	1,48,04,613
05-Jan-2023	₹900.90	₹903.00	₹872.00	₹879.15	-2.22% [-₹19.95]	1,65,47,196
04-Jan-2023	₹899.00	₹907.90	₹894.80	₹899.10	-0.25% [-₹2.25]	1,24,54,582
03-Jan-2023	₹898.50	₹905.95	₹896.75	₹901.35	-0.12% [-₹1.10]	58,46,855
02-Jan-2023	₹894.00	₹907.00	₹894.00	₹902.45	1.30% [₹11.60]	43,15,403
30-Dec-2022	₹908.50	₹908.50	₹888.55	₹890.85	-1.89% [-₹17.20]	96,88,527
29-Dec-2022	₹897.90	₹923.35	₹889.35	₹908.05	1.01% [₹9.10]	1,19,94,220
28-Dec-2022	₹896.00	₹903.95	₹895.80	₹898.95	-0.19% [-₹1.70]	89,80,300
27-Dec-2022	₹897.70	₹902.75	₹888.20	₹900.65	0.83% [₹7.45]	49,94,381
26-Dec-2022	₹881.10	₹897.00	₹875.25	₹893.20	1.63% [₹14.30]	69,43,159
23-Dec-2022	₹883.05	₹889.65	₹875.30	₹878.90	-1.32% [-₹11.75]	1,10,59,215
22-Dec-2022	₹900.50	₹903.85	₹886.35	₹890.65	-0.18% [-₹1.60]	97,88,367
21-Dec-2022	₹910.25	₹915.85	₹887.00	₹892.25	-1.92% [-₹17.45]	1,13,41,147
20-Dec-2022	₹906.00	₹912.45	₹895.70	₹909.70	0.36% [₹3.25]	63,84,331
19-Dec-2022	₹908.00	₹910.60	₹901.15	₹906.45	0.49% [₹4.45]	70,15,083
16-Dec-2022	₹905.50	₹913.70	₹899.65	₹902.00	-0.75% [-₹6.80]	91,57,260
15-Dec-2022	₹916.00	₹919.90	₹905.00	₹908.80	-1.40% [-₹12.95]	89,29,748
14-Dec-2022	₹936.00	₹936.05	₹920.00	₹921.75	-1.20% [-₹11.20]	1,23,19,827
13-Dec-2022	₹929.50	₹935.90	₹927.80	₹932.95	0.28% [₹2.65]	1,04,15,140
12-Dec-2022	₹925.05	₹933.90	₹925.05	₹930.30	0.04% [₹0.40]	84,93,863
09-Dec-2022	₹932.00	₹934.80	₹925.05	₹929.90	-0.21% [-₹2.00]	95,75,331
08-Dec-2022	₹925.00	₹933.55	₹923.80	₹931.90	1.06% [₹9.75]	1,01,36,870
07-Dec-2022	₹922.00	₹933.20	₹920.65	₹922.15	-0.05% [-₹0.50]	1,56,75,663
06-Dec-2022	₹925.00	₹929.75	₹920.20	₹922.65	-1.17% [-₹10.95]	1,82,20,912
05-Dec-2022	₹937.00	₹937.00	₹928.40	₹933.60	0.32% [₹3.00]	1,09,84,608
02-Dec-2022	₹928.25	₹934.50	₹926.10	₹930.60	-1.02% [-₹9.60]	1,42,28,874
01-Dec-2022	₹956.00	₹957.00	₹936.25	₹940.20	-1.33% [-₹12.70]	1,59,20,653
30-Nov-2022	₹948.05	₹958.20	₹941.00	₹952.90	0.65% [₹6.15]	2,08,58,573
29-Nov-2022	₹933.55	₹949.90	₹933.55	₹946.75	1.00% [₹9.35]	1,30,96,845
28-Nov-2022	₹924.00	₹943.80	₹923.95	₹937.40	0.76% [₹7.10]	93,81,474
25-Nov-2022	₹940.30	₹942.90	₹927.50	₹930.30	-0.91% [-₹8.55]	98,15,055
24-Nov-2022	₹927.55	₹940.65	₹927.55	₹938.85	1.23% [₹11.40]	1,08,44,395
23-Nov-2022	₹927.00	₹931.85	₹923.70	₹927.45	0.41% [₹3.75]	1,09,59,704
22-Nov-2022	₹923.75	₹926.50	₹920.40	₹923.70	0.25% [₹2.30]	1,12,56,509
21-Nov-2022	₹914.05	₹924.80	₹914.05	₹921.40	0.11% [₹1.05]	92,45,704
18-Nov-2022	₹919.80	₹922.00	₹910.55	₹920.35	0.06% [₹0.55]	1,08,74,061
17-Nov-2022	₹913.00	₹922.30	₹910.35	₹919.80	0.68% [₹6.20]	1,25,84,194
14-Nov-2022	₹905.00	₹906.55	₹891.25	₹894.95	-1.28% [-₹11.60]	1,26,41,308
11-Nov-2022	₹925.90	₹928.00	₹903.50	₹906.55	-0.46% [-₹4.15]	1,79,21,457
10-Nov-2022	₹907.55	₹912.95	₹903.95	₹910.70	0.02% [₹0.20]	1,00,09,741
09-Nov-2022	₹920.00	₹921.90	₹905.75	₹910.50	-0.76% [-₹7.00]	1,15,90,409
07-Nov-2022	₹910.25	₹920.10	₹903.45	₹917.50	1.35% [₹12.20]	1,11,00,219
04-Nov-2022	₹906.30	₹913.40	₹900.20	₹905.30	-0.37% [-₹3.35]	70,99,336
03-Nov-2022	₹901.05	₹913.85	₹897.05	₹908.65	0.44% [₹3.95]	90,22,366
31-Oct-2022	₹912.60	₹917.05	₹904.60	₹908.70	0.09% [₹0.85]	90,00,840
27-Oct-2022	₹926.05	₹933.70	₹920.25	₹924.40	-0.07% [-₹0.65]	1,60,80,842
25-Oct-2022	₹942.05	₹943.25	₹922.95	₹925.05	-0.13% [-₹1.25]	1,58,38,120
24-Oct-2022	₹925.00	₹933.50	₹917.60	₹926.30	2.11% [₹19.15]	43,90,050
20-Oct-2022	₹889.70	₹893.30	₹880.10	₹888.65	-0.39% [-₹3.45]	81,07,159
19-Oct-2022	₹900.05	₹900.65	₹885.55	₹892.10	-0.54% [-₹4.80]	55,29,462
18-Oct-2022	₹896.05	₹900.70	₹891.15	₹896.90	1.32% [₹11.70]	80,97,552
17-Oct-2022	₹872.00	₹887.50	₹868.55	₹885.20	1.72% [₹14.95]	89,36,947
14-Oct-2022	₹883.80	₹883.80	₹868.55	₹870.25	1.95% [₹16.65]	81,99,540
13-Oct-2022	₹862.35	₹865.45	₹850.50	₹853.60	-1.70% [-₹14.75]	1,15,63,124
12-Oct-2022	₹867.95	₹871.70	₹861.50	₹868.35	-0.26% [-₹2.25]	1,45,57,532
11-Oct-2022	₹883.25	₹883.25	₹865.45	₹870.60	-1.26% [-₹11.15]	1,11,30,051
10-Oct-2022	₹872.00	₹889.80	₹870.70	₹881.75	-0.09% [-₹0.80]	73,57,588
07-Oct-2022	₹877.20	₹884.50	₹872.80	₹882.55	-0.33% [-₹2.90]	97,05,750
06-Oct-2022	₹873.05	₹891.70	₹873.05	₹885.45	2.05% [₹17.80]	1,21,16,698
04-Oct-2022	₹865.00	₹872.65	₹860.10	₹867.65	2.28% [₹19.30]	89,75,095
03-Oct-2022	₹859.70	₹860.95	₹845.70	₹848.35	-1.58% [-₹13.65]	82,32,026
30-Sep-2022	₹843.90	₹867.05	₹837.50	₹862.00	2.14% [₹18.10]	1,31,75,031
29-Sep-2022	₹858.00	₹861.60	₹841.10	₹843.90	-0.66% [-₹5.60]	1,38,03,629
28-Sep-2022	₹844.00	₹863.25	₹844.00	₹849.50	-0.36% [-₹3.05]	1,14,11,458
26-Sep-2022	₹870.00	₹877.90	₹859.20	₹861.05	-2.40% [-₹21.20]	1,42,08,640
23-Sep-2022	₹901.70	₹904.90	₹878.75	₹882.25	-2.34% [-₹21.15]	1,59,27,517
22-Sep-2022	₹906.00	₹911.70	₹895.30	₹903.40	-1.29% [-₹11.85]	1,11,25,669
21-Sep-2022	₹912.00	₹917.00	₹905.65	₹915.25	-0.16% [-₹1.50]	89,17,640
20-Sep-2022	₹909.20	₹922.50	₹907.35	₹916.75	1.95% [₹17.55]	1,20,90,663
19-Sep-2022	₹904.95	₹912.50	₹895.35	₹899.20	-1.09% [-₹9.90]	1,12,35,656
16-Sep-2022	₹914.90	₹917.60	₹905.20	₹909.10	-0.93% [-₹8.50]	1,19,66,860
15-Sep-2022	₹920.00	₹936.65	₹915.75	₹917.60	-0.05% [-₹0.50]	1,62,53,099
14-Sep-2022	₹898.25	₹922.25	₹898.05	₹918.10	0.89% [₹8.10]	1,47,12,947
13-Sep-2022	₹913.95	₹913.95	₹905.30	₹910.00	0.31% [₹2.80]	1,04,00,475
12-Sep-2022	₹905.05	₹908.90	₹902.80	₹907.20	0.66% [₹5.95]	60,16,978
09-Sep-2022	₹910.15	₹911.95	₹897.70	₹901.25	0.27% [₹2.45]	99,36,230
08-Sep-2022	₹885.50	₹900.80	₹885.50	₹898.80	2.58% [₹22.60]	1,21,63,106
07-Sep-2022	₹878.55	₹882.65	₹872.50	₹876.20	-0.84% [-₹7.45]	88,14,960
06-Sep-2022	₹882.50	₹889.95	₹878.10	₹883.65	0.14% [₹1.20]	98,79,326
05-Sep-2022	₹871.55	₹885.90	₹871.55	₹882.45	1.15% [₹10.05]	87,44,999
02-Sep-2022	₹874.10	₹881.30	₹867.00	₹872.40	-0.22% [-₹1.95]	84,01,284
01-Sep-2022	₹863.00	₹885.70	₹863.00	₹874.35	-1.46% [-₹12.95]	1,58,77,583
30-Aug-2022	₹860.50	₹890.75	₹859.10	₹887.30	3.67% [₹31.45]	1,25,44,701
29-Aug-2022	₹850.05	₹861.00	₹847.00	₹855.85	-1.72% [-₹15.00]	77,55,134
26-Aug-2022	₹874.15	₹877.50	₹867.30	₹870.85	-0.17% [-₹1.50]	59,76,725
25-Aug-2022	₹873.30	₹881.45	₹866.70	₹872.35	-0.11% [-₹0.95]	98,27,829
24-Aug-2022	₹857.05	₹875.35	₹857.05	₹873.30	1.09% [₹9.40]	1,04,94,109
23-Aug-2022	₹845.35	₹868.00	₹842.80	₹863.90	1.37% [₹11.65]	1,32,54,855
22-Aug-2022	₹865.55	₹867.40	₹849.60	₹852.25	-2.09% [-₹18.15]	1,38,48,023
19-Aug-2022	₹885.00	₹886.90	₹864.30	₹870.40	-1.66% [-₹14.70]	1,07,87,199
18-Aug-2022	₹880.55	₹887.65	₹875.05	₹885.10	0.21% [₹1.85]	1,31,37,856
17-Aug-2022	₹881.80	₹885.50	₹878.40	₹883.25	0.45% [₹4.00]	90,58,040
16-Aug-2022	₹881.45	₹884.50	₹876.40	₹879.25	0.55% [₹4.85]	1,38,04,836
12-Aug-2022	₹863.95	₹877.25	₹858.50	₹874.40	1.71% [₹14.70]	1,07,92,853
11-Aug-2022	₹860.05	₹866.50	₹858.10	₹859.70	1.29% [₹10.95]	2,27,87,391
10-Aug-2022	₹842.15	₹853.00	₹842.15	₹848.75	1.41% [₹11.80]	2,36,58,553
05-Aug-2022	₹823.10	₹840.90	₹823.10	₹838.20	2.19% [₹17.95]	1,60,56,522
04-Aug-2022	₹824.00	₹829.95	₹808.35	₹820.25	-0.55% [-₹4.55]	1,11,13,742
03-Aug-2022	₹817.75	₹828.00	₹811.55	₹824.80	0.86% [₹7.05]	1,10,73,975
02-Aug-2022	₹820.00	₹822.00	₹812.20	₹817.75	-0.69% [-₹5.65]	1,11,06,772
01-Aug-2022	₹820.70	₹825.00	₹817.30	₹823.40	0.59% [₹4.80]	79,74,903
29-Jul-2022	₹820.65	₹823.40	₹808.00	₹818.60	0.49% [₹4.00]	1,10,95,993
28-Jul-2022	₹806.95	₹815.50	₹805.30	₹814.60	1.76% [₹14.10]	1,11,24,518
27-Jul-2022	₹795.00	₹803.80	₹794.65	₹800.50	0.53% [₹4.20]	95,36,564
26-Jul-2022	₹801.60	₹802.80	₹791.65	₹796.30	-0.57% [-₹4.60]	73,74,145
25-Jul-2022	₹803.00	₹817.80	₹797.10	₹800.90	0.11% [₹0.85]	2,10,34,148
22-Jul-2022	₹789.10	₹803.90	₹789.10	₹800.05	1.79% [₹14.05]	1,22,67,898
21-Jul-2022	₹784.90	₹788.95	₹780.10	₹786.00	0.37% [₹2.90]	83,12,338
20-Jul-2022	₹789.50	₹789.55	₹780.30	₹783.10	0.31% [₹2.45]	81,52,179
19-Jul-2022	₹767.80	₹782.00	₹767.15	₹780.65	1.12% [₹8.65]	1,28,25,591
18-Jul-2022	₹759.25	₹773.15	₹757.85	₹772.00	2.77% [₹20.80]	80,45,363
15-Jul-2022	₹753.25	₹759.00	₹744.20	₹751.20	-0.16% [-₹1.20]	63,58,018
14-Jul-2022	₹750.00	₹759.50	₹748.80	₹752.40	-0.11% [-₹0.80]	70,44,542
13-Jul-2022	₹764.75	₹764.75	₹749.90	₹753.20	-0.88% [-₹6.70]	86,74,121
12-Jul-2022	₹765.35	₹767.45	₹757.70	₹759.90	-1.25% [-₹9.60]	1,02,19,829
11-Jul-2022	₹755.00	₹771.55	₹755.00	₹769.50	1.83% [₹13.80]	1,24,40,573
08-Jul-2022	₹751.30	₹757.50	₹744.55	₹755.70	1.85% [₹13.70]	97,97,700
07-Jul-2022	₹735.95	₹744.00	₹733.00	₹742.00	2.21% [₹16.05]	1,03,74,018
06-Jul-2022	₹723.00	₹731.90	₹722.00	₹725.95	0.90% [₹6.50]	1,21,63,533
05-Jul-2022	₹723.05	₹732.15	₹718.10	₹719.45	-0.09% [-₹0.65]	1,14,60,367
04-Jul-2022	₹704.85	₹721.10	₹704.85	₹720.10	2.30% [₹16.20]	83,03,732
01-Jul-2022	₹703.45	₹706.75	₹694.10	₹703.90	-0.47% [-₹3.30]	98,84,899
30-Jun-2022	₹702.75	₹711.90	₹701.20	₹707.20	0.63% [₹4.45]	1,19,70,404
29-Jun-2022	₹704.95	₹706.70	₹700.95	₹702.75	-1.06% [-₹7.55]	95,70,557
28-Jun-2022	₹711.05	₹717.30	₹707.00	₹710.30	-0.98% [-₹7.05]	83,39,931
27-Jun-2022	₹728.85	₹728.85	₹716.10	₹717.35	0.55% [₹3.90]	82,85,225
24-Jun-2022	₹710.90	₹715.25	₹706.55	₹713.45	2.05% [₹14.30]	1,08,56,736
22-Jun-2022	₹694.25	₹698.90	₹685.10	₹686.60	-1.36% [-₹9.50]	68,38,249
21-Jun-2022	₹690.55	₹708.00	₹688.60	₹696.10	1.48% [₹10.15]	1,33,19,648
20-Jun-2022	₹686.00	₹687.80	₹677.60	₹685.95	-0.13% [-₹0.90]	1,09,81,042
17-Jun-2022	₹671.25	₹692.65	₹669.95	₹686.85	1.23% [₹8.35]	1,63,35,613
16-Jun-2022	₹700.00	₹700.05	₹676.30	₹678.50	-1.27% [-₹8.75]	1,32,37,239
15-Jun-2022	₹687.50	₹696.35	₹686.10	₹687.25	0.26% [₹1.75]	91,99,591
14-Jun-2022	₹682.40	₹694.65	₹680.65	₹685.50	-0.36% [-₹2.50]	1,33,48,598
13-Jun-2022	₹702.25	₹702.30	₹682.10	₹688.00	-4.44% [-₹32.00]	1,66,22,521
10-Jun-2022	₹724.75	₹728.30	₹718.00	₹720.00	-1.74% [-₹12.75]	79,90,818
09-Jun-2022	₹725.00	₹734.10	₹722.15	₹732.75	0.45% [₹3.25]	74,44,368
08-Jun-2022	₹736.60	₹741.00	₹726.45	₹729.50	-0.78% [-₹5.75]	93,69,224
07-Jun-2022	₹741.00	₹742.95	₹732.35	₹735.25	-1.54% [-₹11.50]	99,38,912
06-Jun-2022	₹740.20	₹750.95	₹739.60	₹746.75	0.33% [₹2.45]	91,07,831
03-Jun-2022	₹756.15	₹757.00	₹741.20	₹744.30	-0.73% [-₹5.45]	85,63,791
02-Jun-2022	₹751.05	₹751.75	₹743.20	₹749.75	-0.39% [-₹2.90]	1,09,49,759
01-Jun-2022	₹748.00	₹755.60	₹744.20	₹752.65	-0.03% [-₹0.20]	1,01,02,092
31-May-2022	₹741.00	₹756.70	₹740.50	₹752.85	0.58% [₹4.35]	2,02,72,212
30-May-2022	₹748.75	₹751.95	₹744.30	₹748.50	1.18% [₹8.70]	76,28,515
27-May-2022	₹733.55	₹741.20	₹731.25	₹739.80	1.55% [₹11.30]	81,10,620
26-May-2022	₹723.00	₹733.00	₹715.45	₹728.50	2.12% [₹15.15]	1,40,28,733
25-May-2022	₹712.05	₹720.85	₹711.60	₹713.35	0.73% [₹5.20]	1,04,57,589
24-May-2022	₹711.05	₹717.35	₹706.05	₹708.15	-0.41% [-₹2.90]	1,37,79,981
23-May-2022	₹709.55	₹725.95	₹707.45	₹711.05	0.21% [₹1.50]	1,74,38,451
20-May-2022	₹694.80	₹711.90	₹693.70	₹709.55	2.79% [₹19.25]	1,16,95,528
19-May-2022	₹693.10	₹698.70	₹685.60	₹690.30	-2.41% [-₹17.05]	1,66,61,023
18-May-2022	₹712.35	₹717.00	₹706.10	₹707.35	-0.37% [-₹2.65]	1,18,35,013
17-May-2022	₹686.10	₹712.00	₹685.15	₹710.00	3.95% [₹27.00]	1,27,65,052
16-May-2022	₹676.70	₹690.95	₹675.75	₹683.00	0.83% [₹5.65]	90,25,623
13-May-2022	₹702.40	₹702.40	₹675.00	₹677.35	-2.65% [-₹18.45]	1,57,17,043
12-May-2022	₹707.55	₹710.70	₹693.30	₹695.80	-2.58% [-₹18.40]	1,66,85,166
11-May-2022	₹718.00	₹719.80	₹707.15	₹714.20	0.41% [₹2.90]	1,35,16,852
10-May-2022	₹705.00	₹720.00	₹705.00	₹711.30	0.13% [₹0.95]	1,27,97,419
09-May-2022	₹705.30	₹720.00	₹704.45	₹710.35	-1.24% [-₹8.90]	1,30,55,889
06-May-2022	₹716.25	₹723.00	₹710.30	₹719.25	-1.31% [-₹9.55]	1,24,55,025
05-May-2022	₹730.80	₹743.00	₹726.50	₹728.80	0.63% [₹4.55]	91,21,547
04-May-2022	₹746.20	₹747.00	₹721.15	₹724.25	-2.26% [-₹16.75]	1,22,12,165
02-May-2022	₹732.00	₹743.80	₹731.10	₹741.00	-0.31% [-₹2.30]	1,09,03,446
29-Apr-2022	₹750.10	₹759.95	₹740.10	₹743.30	-0.52% [-₹3.85]	1,95,60,317
28-Apr-2022	₹739.10	₹751.90	₹734.65	₹747.15	1.42% [₹10.45]	1,86,49,559
27-Apr-2022	₹749.00	₹750.00	₹732.55	₹736.70	-2.26% [-₹17.05]	2,14,41,480
26-Apr-2022	₹768.00	₹768.55	₹751.65	₹753.75	0.21% [₹1.55]	1,87,27,514
25-Apr-2022	₹747.65	₹762.20	₹744.00	₹752.20	0.61% [₹4.55]	3,54,17,460
22-Apr-2022	₹757.00	₹758.85	₹745.90	₹747.65	-1.93% [-₹14.70]	1,44,11,607
21-Apr-2022	₹759.05	₹764.20	₹751.20	₹762.35	0.90% [₹6.80]	89,53,098
20-Apr-2022	₹766.80	₹770.00	₹753.80	₹755.55	-1.40% [-₹10.75]	1,59,84,202
19-Apr-2022	₹761.80	₹777.90	₹757.00	₹766.30	1.12% [₹8.50]	3,10,88,359
18-Apr-2022	₹751.00	₹762.90	₹749.20	₹757.80	-0.58% [-₹4.45]	1,76,51,530
13-Apr-2022	₹769.60	₹772.55	₹760.70	₹762.25	-0.21% [-₹1.60]	1,61,19,956
12-Apr-2022	₹757.00	₹768.90	₹750.25	₹763.85	0.56% [₹4.25]	1,40,20,000
11-Apr-2022	₹752.30	₹765.45	₹751.65	₹759.60	0.70% [₹5.30]	1,32,16,391
08-Apr-2022	₹749.85	₹756.00	₹743.60	₹754.30	0.77% [₹5.75]	1,54,80,705
07-Apr-2022	₹737.10	₹757.80	₹737.10	₹748.55	0.94% [₹6.95]	1,50,87,175
06-Apr-2022	₹732.30	₹744.90	₹732.10	₹741.60	-0.03% [-₹0.20]	1,35,18,142
05-Apr-2022	₹746.80	₹755.45	₹738.00	₹741.80	-0.64% [-₹4.80]	1,22,90,391
04-Apr-2022	₹742.00	₹749.80	₹725.00	₹746.60	1.41% [₹10.35]	1,71,92,197
01-Apr-2022	₹725.00	₹738.30	₹723.10	₹736.25	0.81% [₹5.95]	1,26,58,848
31-Mar-2022	₹739.90	₹739.90	₹727.80	₹730.30	-0.08% [-₹0.60]	1,60,46,383
30-Mar-2022	₹721.05	₹731.75	₹719.10	₹730.90	2.18% [₹15.60]	2,01,54,520
29-Mar-2022	₹714.30	₹716.95	₹705.85	₹715.30	0.70% [₹4.95]	1,14,89,374
28-Mar-2022	₹702.00	₹713.40	₹695.65	₹710.35	1.59% [₹11.10]	1,38,06,166
25-Mar-2022	₹705.00	₹706.10	₹696.65	₹699.25	-0.70% [-₹4.95]	1,52,63,007
24-Mar-2022	₹702.45	₹712.70	₹698.00	₹704.20	-1.96% [-₹14.10]	1,77,27,969
23-Mar-2022	₹725.00	₹726.80	₹714.25	₹718.30	0.01% [₹0.10]	71,40,403
22-Mar-2022	₹708.65	₹721.00	₹699.50	₹718.20	1.05% [₹7.45]	1,17,61,758
21-Mar-2022	₹721.00	₹722.90	₹705.50	₹710.75	-1.30% [-₹9.35]	1,28,66,839
17-Mar-2022	₹717.80	₹725.00	₹716.20	₹720.10	1.71% [₹12.10]	1,83,29,844
16-Mar-2022	₹706.90	₹711.40	₹701.25	₹708.00	1.53% [₹10.65]	1,46,21,688
15-Mar-2022	₹701.50	₹708.10	₹688.00	₹697.35	0.17% [₹1.20]	2,77,14,580
14-Mar-2022	₹678.10	₹698.45	₹677.25	₹696.15	2.69% [₹18.25]	2,46,48,981
11-Mar-2022	₹674.65	₹684.70	₹670.60	₹677.90	0.19% [₹1.30]	2,05,46,724
10-Mar-2022	₹693.95	₹701.00	₹673.65	₹676.60	1.37% [₹9.15]	3,59,59,638
09-Mar-2022	₹664.70	₹674.50	₹658.00	₹667.45	0.37% [₹2.45]	3,37,28,639
08-Mar-2022	₹643.30	₹669.45	₹643.00	₹665.00	1.72% [₹11.25]	2,67,16,975
04-Mar-2022	₹691.00	₹706.55	₹685.00	₹688.05	-1.47% [-₹10.25]	1,86,97,223
03-Mar-2022	₹717.60	₹721.95	₹693.45	₹698.30	-2.32% [-₹16.55]	2,31,90,595
02-Mar-2022	₹717.00	₹724.95	₹707.75	₹714.85	-3.75% [-₹27.85]	2,52,52,492
28-Feb-2022	₹722.95	₹744.75	₹715.40	₹742.70	1.73% [₹12.65]	2,05,47,432
25-Feb-2022	₹724.95	₹739.30	₹720.25	₹730.05	3.20% [₹22.65]	1,69,35,750
24-Feb-2022	₹712.90	₹727.10	₹702.30	₹707.40	-5.00% [-₹37.20]	2,80,23,104
23-Feb-2022	₹754.60	₹756.40	₹742.70	₹744.60	-0.89% [-₹6.70]	1,16,24,282
22-Feb-2022	₹738.40	₹759.75	₹737.75	₹751.30	-0.42% [-₹3.15]	1,31,56,371
21-Feb-2022	₹746.25	₹762.90	₹740.00	₹754.45	0.74% [₹5.55]	1,09,67,164
18-Feb-2022	₹746.85	₹756.80	₹745.55	₹748.90	-0.19% [-₹1.45]	89,45,567
17-Feb-2022	₹766.50	₹767.25	₹746.30	₹750.35	-1.79% [-₹13.70]	1,66,83,808
16-Feb-2022	₹775.70	₹777.55	₹760.40	₹764.05	-1.55% [-₹12.00]	1,05,49,784
15-Feb-2022	₹752.95	₹778.00	₹743.20	₹776.05	2.97% [₹22.35]	1,88,80,659
14-Feb-2022	₹772.00	₹773.95	₹751.15	₹753.70	-4.69% [-₹37.10]	1,61,70,656
11-Feb-2022	₹796.85	₹797.40	₹787.90	₹790.80	-1.82% [-₹14.70]	1,31,38,408
10-Feb-2022	₹805.95	₹808.80	₹796.30	₹805.50	0.34% [₹2.70]	1,31,59,771
09-Feb-2022	₹797.25	₹804.25	₹794.20	₹802.80	1.30% [₹10.30]	88,55,292
08-Feb-2022	₹790.00	₹795.70	₹774.30	₹792.50	0.78% [₹6.10]	1,46,42,455
07-Feb-2022	₹798.05	₹805.00	₹781.45	₹786.40	-2.32% [-₹18.65]	1,46,59,368
04-Feb-2022	₹809.80	₹812.00	₹795.80	₹805.05	-0.48% [-₹3.90]	1,03,14,067
03-Feb-2022	₹814.05	₹818.40	₹806.00	₹808.95	-0.59% [-₹4.80]	97,55,335
02-Feb-2022	₹815.00	₹818.70	₹808.85	₹813.75	0.43% [₹3.45]	1,12,14,375
01-Feb-2022	₹802.05	₹812.85	₹789.30	₹810.30	2.73% [₹21.50]	2,00,31,583
31-Jan-2022	₹788.95	₹798.70	₹784.00	₹788.80	0.98% [₹7.65]	1,48,24,509
28-Jan-2022	₹803.75	₹805.85	₹778.50	₹781.15	-1.70% [-₹13.50]	1,40,72,314
27-Jan-2022	₹786.90	₹801.50	₹781.05	₹794.65	-0.87% [-₹7.00]	2,39,84,679
25-Jan-2022	₹789.00	₹804.30	₹786.05	₹801.65	0.40% [₹3.20]	1,95,13,184
24-Jan-2022	₹813.00	₹816.70	₹783.30	₹798.45	-0.75% [-₹6.05]	2,96,12,316
21-Jan-2022	₹803.00	₹811.35	₹795.50	₹804.50	-0.71% [-₹5.75]	1,20,78,277
20-Jan-2022	₹803.00	₹812.95	₹795.40	₹810.25	0.20% [₹1.65]	1,35,67,654
19-Jan-2022	₹816.00	₹821.00	₹803.25	₹808.60	-1.76% [-₹14.50]	1,64,16,144
18-Jan-2022	₹821.00	₹836.00	₹818.20	₹823.10	0.46% [₹3.80]	1,08,35,146
17-Jan-2022	₹820.00	₹828.90	₹814.55	₹819.30	-0.09% [-₹0.70]	67,22,700
14-Jan-2022	₹821.00	₹822.00	₹811.60	₹820.00	-0.57% [-₹4.70]	75,52,844
13-Jan-2022	₹821.00	₹828.00	₹817.40	₹824.70	0.12% [₹0.95]	93,72,244
12-Jan-2022	₹818.60	₹825.45	₹812.05	₹823.75	1.62% [₹13.10]	1,30,34,848
11-Jan-2022	₹809.75	₹814.70	₹801.90	₹810.65	-0.01% [-₹0.10]	99,82,061
10-Jan-2022	₹800.25	₹812.80	₹799.00	₹810.75	2.21% [₹17.50]	1,09,05,080
07-Jan-2022	₹792.20	₹802.30	₹786.25	₹793.25	1.04% [₹8.20]	1,22,50,210
06-Jan-2022	₹775.05	₹792.50	₹774.00	₹785.05	-0.38% [-₹3.00]	1,30,18,067
05-Jan-2022	₹773.00	₹795.85	₹771.20	₹788.05	1.97% [₹15.20]	1,97,41,360
04-Jan-2022	₹767.95	₹778.00	₹763.60	₹772.85	1.07% [₹8.15]	1,21,14,437
03-Jan-2022	₹743.05	₹766.00	₹743.00	₹764.70	3.32% [₹24.55]	96,53,095
31-Dec-2021	₹736.55	₹746.25	₹736.55	₹740.15	0.60% [₹4.45]	69,73,055
30-Dec-2021	₹733.30	₹740.50	₹729.00	₹735.70	0.00% [₹0.00]	1,43,26,182
29-Dec-2021	₹738.00	₹744.95	₹731.90	₹735.70	-0.01% [-₹0.10]	71,43,073
28-Dec-2021	₹740.40	₹742.45	₹732.50	₹735.80	-0.03% [-₹0.20]	1,78,33,655
27-Dec-2021	₹724.00	₹738.75	₹716.10	₹736.00	1.22% [₹8.90]	79,55,163
24-Dec-2021	₹733.90	₹733.90	₹719.60	₹727.10	-0.57% [-₹4.20]	88,00,690
23-Dec-2021	₹739.05	₹739.50	₹727.95	₹731.30	-0.20% [-₹1.50]	99,94,049
22-Dec-2021	₹726.25	₹734.95	₹720.05	₹732.80	1.73% [₹12.45]	98,43,359
21-Dec-2021	₹720.00	₹728.95	₹716.15	₹720.35	1.46% [₹10.40]	1,45,63,335
20-Dec-2021	₹718.10	₹720.20	₹698.20	₹709.95	-2.52% [-₹18.35]	1,69,00,016
17-Dec-2021	₹742.00	₹742.00	₹726.05	₹728.30	-1.73% [-₹12.85]	1,32,27,787
16-Dec-2021	₹757.90	₹757.90	₹738.95	₹741.15	-1.48% [-₹11.10]	1,41,23,215
15-Dec-2021	₹757.60	₹759.50	₹750.90	₹752.25	-0.84% [-₹6.40]	73,58,740
14-Dec-2021	₹751.05	₹764.35	₹746.30	₹758.65	0.62% [₹4.65]	1,74,88,089
13-Dec-2021	₹763.00	₹769.70	₹752.50	₹754.00	-0.53% [-₹4.00]	1,68,55,546
10-Dec-2021	₹756.50	₹759.80	₹751.05	₹758.00	0.40% [₹3.00]	76,27,774
09-Dec-2021	₹759.05	₹763.00	₹748.40	₹755.00	0.21% [₹1.60]	1,60,07,459
08-Dec-2021	₹747.90	₹758.80	₹744.10	₹753.40	2.55% [₹18.75]	3,34,32,411
07-Dec-2021	₹717.00	₹740.95	₹712.00	₹734.65	3.54% [₹25.10]	3,05,13,303
06-Dec-2021	₹719.00	₹726.80	₹707.50	₹709.55	-0.94% [-₹6.75]	2,01,29,080
03-Dec-2021	₹720.50	₹729.50	₹715.10	₹716.30	-0.84% [-₹6.10]	2,01,30,259
02-Dec-2021	₹724.60	₹727.10	₹715.20	₹722.40	-0.73% [-₹5.30]	2,19,24,640
01-Dec-2021	₹716.40	₹732.75	₹715.00	₹727.70	1.87% [₹13.35]	1,52,14,913