ICICI Prudential Life Insurance Company Limited [ICICIPRULI]

Financial Services

31-Mar-2023

Open : ₹428.00

High : ₹439.20

Low : ₹426.90

Close : ₹435.70
2.16% [₹9.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	421.29	Buy
Simple Moving Average (21)	408.92	Buy
Simple Moving Average (25)	408.14	Buy
Simple Moving Average (50)	424.60	Buy
Simple Moving Average (100)	445.37	Sell
Simple Moving Average (200)	492.63	Sell

Name	Value	Action
Exponential Moving Average (9)	421.33	Buy
Exponential Moving Average (21)	416.15	Buy
Exponential Moving Average (25)	416.46	Buy
Exponential Moving Average (50)	425.03	Buy
Exponential Moving Average (100)	446.45	Sell
Exponential Moving Average (200)	472.96	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	442.46	-	-
R3	453.27	446.23	439.08	454.15	-
R2	446.23	441.53	437.95	446.68	-
R1	440.97	438.63	436.83	441.85	443.60
P	433.93	433.93	433.93	434.38	435.25
S1	428.67	429.23	434.57	429.55	431.30
S2	421.63	426.33	433.44	446.68	-
S3	416.37	421.63	432.32	417.25	-
S4	-	-	428.94	-	-

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	₹428.00	₹439.20	₹426.90	₹435.70	2.16% [₹9.20]	24,02,348
29-Mar-2023	₹421.50	₹428.00	₹418.90	₹426.50	1.13% [₹4.75]	14,74,965
28-Mar-2023	₹419.55	₹422.85	₹417.00	₹421.75	0.55% [₹2.30]	11,80,743
27-Mar-2023	₹420.85	₹421.35	₹417.00	₹419.45	-0.19% [-₹0.80]	11,11,860
24-Mar-2023	₹414.70	₹423.95	₹391.00	₹420.25	0.36% [₹1.50]	34,55,815
23-Mar-2023	₹422.50	₹426.20	₹418.00	₹418.75	-2.09% [-₹8.95]	14,78,265
22-Mar-2023	₹416.50	₹431.25	₹416.50	₹427.70	2.84% [₹11.80]	31,32,211
21-Mar-2023	₹405.55	₹424.00	₹404.75	₹415.90	2.54% [₹10.30]	43,12,571
20-Mar-2023	₹405.90	₹408.90	₹393.55	₹405.60	-0.07% [-₹0.30]	18,27,170
17-Mar-2023	₹411.70	₹414.60	₹403.65	₹405.90	-0.92% [-₹3.75]	40,48,236
16-Mar-2023	₹385.00	₹418.90	₹380.70	₹409.65	6.67% [₹25.60]	95,10,146
15-Mar-2023	₹389.45	₹393.50	₹382.20	₹384.05	-0.78% [-₹3.00]	21,44,154
14-Mar-2023	₹391.20	₹394.70	₹386.00	₹387.05	-1.44% [-₹5.65]	9,20,691
13-Mar-2023	₹391.00	₹400.85	₹390.50	₹392.70	-0.33% [-₹1.30]	11,26,280
10-Mar-2023	₹394.05	₹396.20	₹390.15	₹394.00	-0.91% [-₹3.60]	11,80,810
09-Mar-2023	₹407.45	₹408.80	₹396.20	₹397.60	-2.42% [-₹9.85]	12,57,806
08-Mar-2023	₹404.70	₹408.20	₹403.00	₹407.45	0.51% [₹2.05]	10,33,956
06-Mar-2023	₹407.00	₹410.40	₹404.70	₹405.40	-0.04% [-₹0.15]	7,16,260
03-Mar-2023	₹400.40	₹408.15	₹398.60	₹405.55	1.78% [₹7.10]	10,54,855
02-Mar-2023	₹406.00	₹406.00	₹397.50	₹398.45	-2.30% [-₹9.40]	14,82,412
01-Mar-2023	₹406.10	₹409.30	₹400.40	₹407.85	-0.26% [-₹1.05]	13,86,636
28-Feb-2023	₹405.90	₹410.90	₹402.10	₹408.90	0.91% [₹3.70]	14,98,917
27-Feb-2023	₹401.25	₹406.50	₹390.10	₹405.20	1.38% [₹5.50]	14,14,374
24-Feb-2023	₹404.00	₹406.25	₹397.60	₹399.70	-0.70% [-₹2.80]	11,03,925
23-Feb-2023	₹408.55	₹410.55	₹401.30	₹402.50	-2.06% [-₹8.45]	23,57,236
22-Feb-2023	₹418.00	₹418.00	₹409.20	₹410.95	-1.79% [-₹7.50]	9,25,607
21-Feb-2023	₹421.00	₹422.95	₹416.50	₹418.45	-0.49% [-₹2.05]	5,89,378
20-Feb-2023	₹416.85	₹431.75	₹411.50	₹420.50	0.71% [₹2.95]	12,16,225
17-Feb-2023	₹424.00	₹426.25	₹413.05	₹417.55	-2.56% [-₹10.95]	19,31,928
16-Feb-2023	₹438.75	₹441.70	₹427.00	₹428.50	-2.34% [-₹10.25]	12,84,438
15-Feb-2023	₹434.55	₹439.80	₹432.95	₹438.75	0.56% [₹2.45]	15,30,243
14-Feb-2023	₹438.90	₹438.95	₹433.05	₹436.30	-0.25% [-₹1.10]	15,71,426
13-Feb-2023	₹437.55	₹439.75	₹431.25	₹437.40	-0.03% [-₹0.15]	24,01,650
10-Feb-2023	₹437.00	₹439.15	₹433.20	₹437.55	0.07% [₹0.30]	8,19,408
09-Feb-2023	₹437.00	₹440.10	₹434.30	₹437.25	0.19% [₹0.85]	10,49,565
08-Feb-2023	₹426.95	₹440.25	₹425.00	₹436.40	2.43% [₹10.35]	30,47,387
07-Feb-2023	₹429.65	₹432.90	₹422.65	₹426.05	-0.72% [-₹3.10]	20,03,626
06-Feb-2023	₹418.00	₹430.50	₹417.45	₹429.15	2.67% [₹11.15]	24,53,170
03-Feb-2023	₹409.00	₹423.70	₹408.35	₹418.00	2.09% [₹8.55]	35,50,174
02-Feb-2023	₹394.00	₹411.45	₹387.05	₹409.45	1.87% [₹7.50]	44,99,056
01-Feb-2023	₹454.10	₹456.60	₹390.35	₹401.95	-11.15% [-₹50.45]	89,89,162
31-Jan-2023	₹455.80	₹456.95	₹448.00	₹452.40	-0.46% [-₹2.10]	12,85,506
30-Jan-2023	₹461.10	₹463.40	₹446.75	₹454.50	-2.31% [-₹10.75]	22,13,369
27-Jan-2023	₹464.10	₹467.95	₹458.05	₹465.25	0.24% [₹1.10]	30,31,223
25-Jan-2023	₹470.45	₹472.00	₹461.05	₹464.15	-1.23% [-₹5.80]	10,45,167
24-Jan-2023	₹475.40	₹475.40	₹468.60	₹469.95	-1.00% [-₹4.75]	11,96,236
23-Jan-2023	₹472.05	₹475.80	₹468.90	₹474.70	0.85% [₹4.00]	10,61,081
20-Jan-2023	₹483.20	₹483.20	₹467.25	₹470.70	-2.64% [-₹12.75]	27,30,762
19-Jan-2023	₹483.70	₹488.50	₹481.00	₹483.45	-0.80% [-₹3.90]	20,83,729
18-Jan-2023	₹485.30	₹488.75	₹475.00	₹487.35	0.53% [₹2.55]	46,73,829
17-Jan-2023	₹477.55	₹485.90	₹470.15	₹484.80	1.52% [₹7.25]	23,34,670
16-Jan-2023	₹472.00	₹479.90	₹469.80	₹477.55	1.70% [₹8.00]	19,09,177
13-Jan-2023	₹468.00	₹475.75	₹468.00	₹469.55	1.04% [₹4.85]	31,53,137
12-Jan-2023	₹462.90	₹467.00	₹461.05	₹464.70	0.65% [₹3.00]	6,67,882
11-Jan-2023	₹465.70	₹466.90	₹460.05	₹461.70	-0.85% [-₹3.95]	6,26,159
10-Jan-2023	₹466.75	₹469.60	₹459.20	₹465.65	-0.21% [-₹1.00]	21,07,951
09-Jan-2023	₹475.00	₹476.25	₹463.35	₹466.65	-1.34% [-₹6.35]	11,14,854
06-Jan-2023	₹471.65	₹477.80	₹469.35	₹473.00	0.28% [₹1.30]	21,55,725
05-Jan-2023	₹469.90	₹472.45	₹465.30	₹471.70	0.63% [₹2.95]	10,70,708
04-Jan-2023	₹470.00	₹475.00	₹467.40	₹468.75	-0.02% [-₹0.10]	16,78,426
03-Jan-2023	₹454.00	₹472.00	₹450.70	₹468.85	3.64% [₹16.45]	41,08,248
02-Jan-2023	₹451.30	₹454.00	₹444.80	₹452.40	0.24% [₹1.10]	6,88,085
30-Dec-2022	₹452.00	₹455.40	₹448.50	₹451.30	0.74% [₹3.30]	8,95,186
29-Dec-2022	₹449.00	₹452.00	₹440.80	₹448.00	-0.32% [-₹1.45]	12,87,119
28-Dec-2022	₹450.40	₹453.60	₹448.00	₹449.45	-0.21% [-₹0.95]	6,88,253
27-Dec-2022	₹446.15	₹451.00	₹445.65	₹450.40	1.01% [₹4.50]	10,73,611
26-Dec-2022	₹438.00	₹447.70	₹437.70	₹445.90	1.42% [₹6.25]	11,80,235
23-Dec-2022	₹448.15	₹449.30	₹438.00	₹439.65	-2.34% [-₹10.55]	14,79,721
22-Dec-2022	₹454.50	₹458.35	₹446.80	₹450.20	-0.88% [-₹4.00]	7,66,591
21-Dec-2022	₹455.00	₹461.65	₹451.20	₹454.20	-0.03% [-₹0.15]	23,03,957
20-Dec-2022	₹453.00	₹456.50	₹447.00	₹454.35	0.38% [₹1.70]	13,51,150
19-Dec-2022	₹445.60	₹453.30	₹444.65	₹452.65	1.87% [₹8.30]	6,52,572
16-Dec-2022	₹451.05	₹452.50	₹443.20	₹444.35	-1.91% [-₹8.65]	15,71,656
15-Dec-2022	₹455.00	₹462.00	₹451.50	₹453.00	-0.13% [-₹0.60]	24,28,957
14-Dec-2022	₹452.50	₹456.50	₹450.90	₹453.60	0.84% [₹3.80]	13,45,298
13-Dec-2022	₹452.00	₹453.65	₹448.60	₹449.80	-0.24% [-₹1.10]	9,77,791
12-Dec-2022	₹456.55	₹456.85	₹448.00	₹450.90	-1.30% [-₹5.95]	35,98,421
09-Dec-2022	₹465.70	₹466.00	₹455.00	₹456.85	-1.17% [-₹5.40]	17,08,947
08-Dec-2022	₹465.10	₹466.55	₹460.25	₹462.25	-0.61% [-₹2.85]	12,33,437
07-Dec-2022	₹470.00	₹471.40	₹464.20	₹465.10	-0.62% [-₹2.90]	10,06,428
06-Dec-2022	₹475.80	₹479.90	₹467.10	₹468.00	-1.54% [-₹7.30]	16,66,287
05-Dec-2022	₹484.80	₹484.80	₹470.75	₹475.30	-1.44% [-₹6.95]	18,66,186
02-Dec-2022	₹478.30	₹483.45	₹474.10	₹482.25	1.17% [₹5.60]	15,66,499
01-Dec-2022	₹479.00	₹479.15	₹472.50	₹476.65	0.09% [₹0.45]	27,17,911
30-Nov-2022	₹473.50	₹478.95	₹470.55	₹476.20	1.08% [₹5.10]	37,86,647
29-Nov-2022	₹456.90	₹473.95	₹453.85	₹471.10	3.50% [₹15.95]	1,03,01,083
28-Nov-2022	₹454.30	₹459.90	₹452.75	₹455.15	0.67% [₹3.05]	52,07,226
25-Nov-2022	₹461.30	₹468.80	₹450.60	₹452.10	-2.14% [-₹9.90]	69,51,008
24-Nov-2022	₹462.45	₹466.90	₹459.00	₹462.00	0.41% [₹1.90]	26,39,177
23-Nov-2022	₹468.20	₹469.00	₹453.90	₹460.10	-1.55% [-₹7.25]	42,97,126
22-Nov-2022	₹464.90	₹468.70	₹459.00	₹467.35	0.44% [₹2.05]	10,83,032
21-Nov-2022	₹469.70	₹472.00	₹462.55	₹465.30	-0.94% [-₹4.40]	9,04,399
18-Nov-2022	₹477.05	₹478.00	₹464.00	₹469.70	-1.52% [-₹7.25]	25,92,536
17-Nov-2022	₹471.70	₹482.00	₹471.70	₹476.95	0.41% [₹1.95]	17,31,223
14-Nov-2022	₹490.00	₹490.10	₹483.70	₹485.60	-0.61% [-₹3.00]	16,61,259
11-Nov-2022	₹491.55	₹497.30	₹486.15	₹488.60	-0.10% [-₹0.50]	31,70,570
10-Nov-2022	₹500.00	₹500.20	₹484.70	₹489.10	-2.30% [-₹11.50]	12,46,010
09-Nov-2022	₹513.20	₹514.00	₹499.10	₹500.60	-2.44% [-₹12.50]	10,59,104
07-Nov-2022	₹516.00	₹519.30	₹507.55	₹513.10	-0.29% [-₹1.50]	6,68,753
04-Nov-2022	₹520.00	₹520.15	₹511.20	₹514.60	-0.88% [-₹4.55]	3,41,572
03-Nov-2022	₹516.55	₹524.75	₹512.05	₹519.15	0.37% [₹1.90]	4,60,314
31-Oct-2022	₹500.00	₹509.25	₹499.00	₹507.55	1.08% [₹5.40]	11,93,917
27-Oct-2022	₹508.00	₹511.00	₹490.00	₹500.40	-0.67% [-₹3.40]	23,79,714
25-Oct-2022	₹512.00	₹512.95	₹501.00	₹503.80	-1.54% [-₹7.90]	22,21,480
24-Oct-2022	₹520.20	₹520.20	₹510.50	₹511.70	0.33% [₹1.70]	97,311
20-Oct-2022	₹506.70	₹520.50	₹501.25	₹518.80	2.09% [₹10.60]	16,40,059
19-Oct-2022	₹513.55	₹517.35	₹506.50	₹508.20	-1.01% [-₹5.20]	7,61,308
18-Oct-2022	₹510.00	₹514.70	₹500.65	₹513.40	0.73% [₹3.70]	11,13,585
17-Oct-2022	₹511.50	₹515.95	₹503.00	₹509.70	-0.71% [-₹3.65]	12,56,193
14-Oct-2022	₹506.10	₹519.80	₹501.75	₹513.35	2.50% [₹12.50]	12,59,463
13-Oct-2022	₹512.20	₹512.80	₹499.10	₹500.85	-2.20% [-₹11.25]	6,68,379
12-Oct-2022	₹511.35	₹514.35	₹504.00	₹512.10	0.65% [₹3.30]	6,06,618
11-Oct-2022	₹515.60	₹519.70	₹507.90	₹508.80	-1.32% [-₹6.80]	5,85,165
10-Oct-2022	₹520.00	₹521.00	₹512.00	₹515.60	-1.34% [-₹7.00]	7,49,885
07-Oct-2022	₹521.00	₹525.85	₹514.20	₹522.60	0.18% [₹0.95]	18,32,202
06-Oct-2022	₹533.55	₹533.55	₹519.70	₹521.65	-1.00% [-₹5.25]	11,22,254
04-Oct-2022	₹513.90	₹528.45	₹513.60	₹526.90	3.33% [₹17.00]	10,90,829
03-Oct-2022	₹520.00	₹528.20	₹509.00	₹509.90	-3.05% [-₹16.05]	7,14,660
30-Sep-2022	₹519.30	₹530.00	₹515.05	₹525.95	-0.75% [-₹3.95]	16,45,466
29-Sep-2022	₹535.40	₹539.25	₹520.20	₹529.90	-0.53% [-₹2.80]	12,14,269
28-Sep-2022	₹529.50	₹538.05	₹526.45	₹532.70	0.04% [₹0.20]	10,20,329
26-Sep-2022	₹540.00	₹544.10	₹528.45	₹535.15	-1.91% [-₹10.40]	10,39,247
23-Sep-2022	₹553.95	₹555.95	₹540.55	₹545.55	-1.36% [-₹7.50]	4,26,887
22-Sep-2022	₹554.50	₹560.00	₹546.20	₹553.05	-0.99% [-₹5.55]	5,61,073
21-Sep-2022	₹560.00	₹568.50	₹556.50	₹558.60	-0.43% [-₹2.40]	5,26,464
20-Sep-2022	₹559.85	₹570.95	₹557.70	₹561.00	0.71% [₹3.95]	6,96,855
19-Sep-2022	₹558.60	₹562.75	₹547.00	₹557.05	0.13% [₹0.70]	9,78,275
16-Sep-2022	₹568.50	₹576.00	₹551.85	₹556.35	-3.28% [-₹18.85]	13,36,993
15-Sep-2022	₹579.05	₹587.70	₹572.95	₹575.20	-0.56% [-₹3.25]	7,23,271
14-Sep-2022	₹579.15	₹582.50	₹573.00	₹578.45	-1.09% [-₹6.35]	10,51,249
13-Sep-2022	₹590.00	₹595.80	₹583.40	₹584.80	-0.70% [-₹4.15]	7,13,984
12-Sep-2022	₹584.00	₹594.95	₹582.25	₹588.95	0.67% [₹3.90]	9,29,506
09-Sep-2022	₹596.65	₹596.85	₹583.90	₹585.05	-1.35% [-₹8.00]	4,32,666
08-Sep-2022	₹596.05	₹597.25	₹583.35	₹593.05	-0.17% [-₹1.00]	7,00,911
07-Sep-2022	₹586.00	₹595.05	₹585.10	₹594.05	0.48% [₹2.85]	6,19,280
06-Sep-2022	₹588.00	₹592.65	₹582.00	₹591.20	1.05% [₹6.15]	6,86,162
05-Sep-2022	₹589.25	₹590.95	₹581.10	₹585.05	-1.32% [-₹7.85]	6,57,452
02-Sep-2022	₹593.50	₹608.75	₹589.15	₹592.90	-0.07% [-₹0.40]	13,95,603
01-Sep-2022	₹593.20	₹595.00	₹575.55	₹593.30	-0.22% [-₹1.30]	15,99,521
30-Aug-2022	₹585.45	₹596.25	₹580.00	₹594.60	2.16% [₹12.55]	10,91,640
29-Aug-2022	₹581.00	₹588.00	₹576.50	₹582.05	-1.66% [-₹9.80]	5,97,246
26-Aug-2022	₹590.00	₹601.70	₹589.85	₹591.85	0.45% [₹2.65]	10,78,855
25-Aug-2022	₹586.90	₹594.35	₹585.55	₹589.20	0.82% [₹4.80]	11,99,573
24-Aug-2022	₹577.75	₹586.90	₹576.95	₹584.40	0.66% [₹3.85]	6,62,161
23-Aug-2022	₹569.20	₹589.55	₹565.65	₹580.55	0.57% [₹3.30]	10,08,724
22-Aug-2022	₹576.50	₹591.20	₹572.30	₹577.25	0.13% [₹0.75]	17,93,541
19-Aug-2022	₹593.65	₹596.90	₹572.00	₹576.50	-2.90% [-₹17.20]	9,02,084
18-Aug-2022	₹580.50	₹603.95	₹577.40	₹593.70	2.27% [₹13.20]	26,01,445
17-Aug-2022	₹576.80	₹585.60	₹574.20	₹580.50	0.45% [₹2.60]	5,94,022
16-Aug-2022	₹558.80	₹580.30	₹558.80	₹577.90	3.42% [₹19.10]	13,45,162
12-Aug-2022	₹547.35	₹562.10	₹544.60	₹558.80	2.09% [₹11.45]	19,60,389
11-Aug-2022	₹560.10	₹562.95	₹546.00	₹547.35	-1.76% [-₹9.80]	6,68,705
10-Aug-2022	₹562.00	₹565.15	₹551.25	₹557.15	-2.23% [-₹12.70]	13,06,663
05-Aug-2022	₹565.10	₹587.00	₹563.70	₹582.10	3.92% [₹21.95]	53,34,618
04-Aug-2022	₹551.65	₹562.80	₹549.00	₹560.15	1.98% [₹10.85]	11,51,125
03-Aug-2022	₹545.95	₹551.00	₹533.45	₹549.30	1.06% [₹5.75]	12,16,028
02-Aug-2022	₹556.00	₹556.00	₹535.00	₹543.55	-2.84% [-₹15.90]	13,01,732
01-Aug-2022	₹555.00	₹560.90	₹548.70	₹559.45	1.06% [₹5.85]	12,81,302
29-Jul-2022	₹535.85	₹557.90	₹532.40	₹553.60	4.45% [₹23.60]	20,00,993
28-Jul-2022	₹533.00	₹534.00	₹525.80	₹530.00	0.20% [₹1.05]	9,92,988
27-Jul-2022	₹524.40	₹530.75	₹524.20	₹528.95	0.36% [₹1.90]	4,74,029
26-Jul-2022	₹530.00	₹533.60	₹525.35	₹527.05	-0.94% [-₹5.00]	9,85,028
25-Jul-2022	₹534.00	₹536.90	₹529.25	₹532.05	-0.04% [-₹0.20]	8,11,189
22-Jul-2022	₹531.95	₹533.95	₹524.50	₹532.25	0.28% [₹1.50]	6,32,750
21-Jul-2022	₹522.50	₹533.00	₹517.30	₹530.75	1.49% [₹7.80]	10,34,726
20-Jul-2022	₹526.00	₹527.00	₹517.95	₹522.95	0.39% [₹2.05]	12,69,438
19-Jul-2022	₹518.05	₹523.00	₹513.00	₹520.90	-0.41% [-₹2.15]	9,58,999
18-Jul-2022	₹520.00	₹527.55	₹514.30	₹523.05	1.15% [₹5.95]	21,79,908
15-Jul-2022	₹513.35	₹519.55	₹509.10	₹517.10	0.73% [₹3.75]	5,07,227
14-Jul-2022	₹524.80	₹527.95	₹507.05	₹513.35	-2.19% [-₹11.50]	14,89,989
13-Jul-2022	₹528.00	₹530.80	₹521.10	₹524.85	-0.19% [-₹1.00]	3,70,275
12-Jul-2022	₹519.70	₹528.75	₹518.35	₹525.85	0.75% [₹3.90]	7,75,141
11-Jul-2022	₹521.80	₹523.80	₹515.35	₹521.95	0.71% [₹3.70]	9,93,527
08-Jul-2022	₹528.00	₹533.65	₹490.15	₹518.25	-0.71% [-₹3.70]	11,14,177
07-Jul-2022	₹513.00	₹524.20	₹513.00	₹521.95	2.47% [₹12.60]	13,83,386
06-Jul-2022	₹496.55	₹511.15	₹495.50	₹509.35	1.78% [₹8.90]	13,69,599
05-Jul-2022	₹514.40	₹519.15	₹497.95	₹500.45	-2.12% [-₹10.85]	11,00,985
04-Jul-2022	₹503.75	₹513.00	₹499.40	₹511.30	2.21% [₹11.05]	5,83,745
01-Jul-2022	₹489.00	₹502.45	₹484.20	₹500.25	2.30% [₹11.25]	7,57,837
30-Jun-2022	₹485.70	₹492.40	₹481.50	₹489.00	1.32% [₹6.35]	20,03,895
29-Jun-2022	₹486.75	₹492.35	₹475.00	₹482.65	-1.63% [-₹8.00]	16,07,478
28-Jun-2022	₹492.60	₹494.90	₹474.55	₹490.65	-0.81% [-₹4.00]	28,48,824
27-Jun-2022	₹503.00	₹503.00	₹490.00	₹494.65	0.37% [₹1.80]	13,38,752
24-Jun-2022	₹500.00	₹504.85	₹491.90	₹492.85	-0.86% [-₹4.30]	7,55,037
22-Jun-2022	₹503.80	₹503.80	₹484.40	₹486.90	-3.09% [-₹15.50]	13,65,720
21-Jun-2022	₹503.15	₹508.00	₹499.05	₹502.40	0.23% [₹1.15]	8,79,407
20-Jun-2022	₹509.00	₹511.50	₹497.05	₹501.25	-1.19% [-₹6.05]	5,83,036
17-Jun-2022	₹514.00	₹518.60	₹502.05	₹507.30	-2.40% [-₹12.50]	23,00,300
16-Jun-2022	₹528.00	₹529.00	₹509.50	₹519.80	-0.90% [-₹4.70]	16,29,491
15-Jun-2022	₹537.80	₹537.80	₹522.50	₹524.50	-1.33% [-₹7.05]	9,53,588
14-Jun-2022	₹530.00	₹542.10	₹528.75	₹531.55	-1.97% [-₹10.70]	7,58,503
13-Jun-2022	₹544.00	₹559.35	₹540.00	₹542.25	-3.01% [-₹16.80]	12,44,535
10-Jun-2022	₹559.00	₹567.95	₹555.00	₹559.05	-0.75% [-₹4.25]	14,53,967
09-Jun-2022	₹542.00	₹564.90	₹537.75	₹563.30	3.63% [₹19.75]	12,40,115
08-Jun-2022	₹560.00	₹562.65	₹540.45	₹543.55	-2.27% [-₹12.60]	24,03,675
07-Jun-2022	₹565.35	₹566.00	₹550.05	₹556.15	-1.58% [-₹8.90]	26,08,901
06-Jun-2022	₹548.00	₹566.25	₹544.55	₹565.05	2.89% [₹15.85]	15,37,644
03-Jun-2022	₹550.00	₹556.00	₹545.55	₹549.20	0.71% [₹3.85]	13,29,515
02-Jun-2022	₹547.90	₹548.75	₹537.60	₹545.35	-0.47% [-₹2.55]	9,99,704
01-Jun-2022	₹521.60	₹551.95	₹521.60	₹547.90	5.04% [₹26.30]	35,68,640
31-May-2022	₹527.90	₹534.05	₹515.55	₹521.60	-1.66% [-₹8.80]	42,00,943
30-May-2022	₹531.00	₹535.00	₹526.85	₹530.40	0.21% [₹1.10]	5,76,915
27-May-2022	₹530.00	₹534.10	₹526.50	₹529.30	0.08% [₹0.40]	7,34,562
26-May-2022	₹523.95	₹533.90	₹507.65	₹528.90	1.58% [₹8.25]	16,99,683
25-May-2022	₹515.00	₹523.90	₹506.30	₹520.65	2.60% [₹13.20]	18,51,632
24-May-2022	₹509.00	₹513.90	₹501.10	₹507.45	-0.09% [-₹0.45]	13,04,180
23-May-2022	₹513.00	₹521.85	₹506.30	₹507.90	-1.09% [-₹5.60]	16,61,338
20-May-2022	₹508.80	₹519.30	₹503.25	₹513.50	3.09% [₹15.40]	19,15,040
19-May-2022	₹497.70	₹502.90	₹491.30	₹498.10	-0.92% [-₹4.60]	14,93,267
18-May-2022	₹506.35	₹517.60	₹501.05	₹502.70	0.48% [₹2.40]	13,74,241
17-May-2022	₹501.95	₹506.60	₹491.90	₹500.30	0.00% [₹0.00]	14,05,537
16-May-2022	₹493.90	₹504.00	₹490.30	₹500.30	2.23% [₹10.90]	17,85,166
13-May-2022	₹494.70	₹504.00	₹483.85	₹489.40	0.11% [₹0.55]	5,88,078
12-May-2022	₹502.70	₹510.70	₹487.10	₹488.85	-3.79% [-₹19.25]	12,90,273
11-May-2022	₹503.20	₹515.55	₹497.70	₹508.10	1.82% [₹9.10]	13,01,977
10-May-2022	₹500.00	₹512.55	₹498.00	₹499.00	-1.16% [-₹5.85]	10,05,028
09-May-2022	₹503.50	₹512.95	₹500.00	₹504.85	-1.02% [-₹5.20]	7,52,383
06-May-2022	₹502.70	₹515.90	₹502.05	₹510.05	-0.57% [-₹2.90]	4,45,626
05-May-2022	₹516.45	₹529.90	₹508.80	₹512.95	0.31% [₹1.60]	8,85,442
04-May-2022	₹524.00	₹524.00	₹505.45	₹511.35	-1.46% [-₹7.55]	30,18,060
02-May-2022	₹520.00	₹528.40	₹514.60	₹518.90	-1.30% [-₹6.85]	9,15,849
29-Apr-2022	₹534.25	₹538.00	₹522.90	₹525.75	-1.59% [-₹8.50]	13,81,930
28-Apr-2022	₹525.80	₹536.00	₹519.00	₹534.25	3.02% [₹15.65]	6,10,435
27-Apr-2022	₹521.45	₹522.15	₹511.10	₹518.60	-0.94% [-₹4.90]	9,86,577
26-Apr-2022	₹520.00	₹531.85	₹518.50	₹523.50	1.27% [₹6.55]	10,30,700
25-Apr-2022	₹520.90	₹520.90	₹504.70	₹516.95	-1.36% [-₹7.15]	12,07,655
22-Apr-2022	₹531.00	₹532.75	₹519.20	₹524.10	-1.59% [-₹8.45]	10,47,660
21-Apr-2022	₹529.00	₹539.50	₹528.20	₹532.55	1.20% [₹6.30]	7,43,722
20-Apr-2022	₹523.00	₹527.55	₹512.10	₹526.25	2.03% [₹10.45]	12,44,264
19-Apr-2022	₹549.00	₹554.35	₹510.05	₹515.80	-4.86% [-₹26.35]	23,90,374
18-Apr-2022	₹544.00	₹568.90	₹532.80	₹542.15	0.21% [₹1.15]	63,31,274
13-Apr-2022	₹535.30	₹544.00	₹535.00	₹541.00	1.06% [₹5.70]	14,66,661
12-Apr-2022	₹537.15	₹539.60	₹527.40	₹535.30	-0.34% [-₹1.85]	17,30,635
11-Apr-2022	₹533.00	₹538.90	₹524.00	₹537.15	0.63% [₹3.35]	12,40,144
08-Apr-2022	₹524.90	₹536.10	₹523.10	₹533.80	2.35% [₹12.25]	13,73,146
07-Apr-2022	₹517.00	₹528.90	₹514.15	₹521.55	0.98% [₹5.05]	13,71,691
06-Apr-2022	₹506.00	₹522.00	₹506.00	₹516.50	1.64% [₹8.35]	20,16,994
05-Apr-2022	₹511.45	₹512.00	₹501.25	₹508.15	-0.20% [-₹1.00]	19,52,597
04-Apr-2022	₹509.40	₹519.20	₹505.65	₹509.15	0.23% [₹1.15]	18,63,273
01-Apr-2022	₹500.00	₹509.15	₹493.60	₹508.00	1.42% [₹7.10]	8,99,718
31-Mar-2022	₹498.60	₹505.05	₹494.00	₹500.90	0.13% [₹0.65]	9,78,683
30-Mar-2022	₹497.20	₹505.50	₹491.90	₹500.25	0.95% [₹4.70]	16,59,077
29-Mar-2022	₹483.45	₹497.00	₹477.95	₹495.55	3.52% [₹16.85]	23,84,936
28-Mar-2022	₹488.25	₹490.00	₹466.60	₹478.70	-1.96% [-₹9.55]	11,97,964
25-Mar-2022	₹487.45	₹492.00	₹482.30	₹488.25	1.11% [₹5.35]	9,48,657
24-Mar-2022	₹475.00	₹484.00	₹472.85	₹482.90	1.11% [₹5.30]	8,54,779
23-Mar-2022	₹483.55	₹491.10	₹476.30	₹477.60	-0.86% [-₹4.15]	8,83,906
22-Mar-2022	₹478.00	₹485.80	₹471.00	₹481.75	0.90% [₹4.30]	11,00,486
21-Mar-2022	₹497.80	₹498.35	₹476.75	₹477.45	-3.02% [-₹14.85]	14,81,944
17-Mar-2022	₹475.00	₹494.95	₹470.60	₹492.30	5.08% [₹23.80]	27,25,253
16-Mar-2022	₹462.50	₹470.75	₹462.00	₹468.50	2.29% [₹10.50]	16,72,222
15-Mar-2022	₹461.55	₹473.15	₹455.00	₹458.00	-1.17% [-₹5.40]	14,88,103
14-Mar-2022	₹463.00	₹466.75	₹453.70	₹463.40	0.08% [₹0.35]	7,11,779
11-Mar-2022	₹459.85	₹465.00	₹453.35	₹463.05	0.70% [₹3.20]	5,65,846
10-Mar-2022	₹461.00	₹469.45	₹458.45	₹459.85	2.36% [₹10.60]	57,01,416
09-Mar-2022	₹452.50	₹456.65	₹445.60	₹449.25	0.02% [₹0.10]	12,62,246
08-Mar-2022	₹434.00	₹452.50	₹430.00	₹449.15	0.53% [₹2.35]	32,28,764
04-Mar-2022	₹460.00	₹461.70	₹447.10	₹451.90	-2.80% [-₹13.00]	13,10,780
03-Mar-2022	₹494.00	₹494.00	₹462.00	₹464.90	-4.69% [-₹22.90]	15,85,349
02-Mar-2022	₹468.35	₹498.45	₹468.35	₹487.80	1.81% [₹8.65]	20,67,476
28-Feb-2022	₹473.00	₹480.60	₹461.75	₹479.15	0.36% [₹1.70]	13,70,338
25-Feb-2022	₹480.00	₹489.45	₹471.30	₹477.45	2.20% [₹10.30]	15,65,587
24-Feb-2022	₹480.20	₹483.90	₹465.00	₹467.15	-6.71% [-₹33.60]	27,97,675
23-Feb-2022	₹506.50	₹508.90	₹497.15	₹500.75	-0.86% [-₹4.35]	22,50,197
22-Feb-2022	₹500.50	₹507.45	₹492.55	₹505.10	-1.07% [-₹5.45]	19,63,371
21-Feb-2022	₹521.35	₹521.35	₹509.05	₹510.55	-2.79% [-₹14.65]	15,16,500
18-Feb-2022	₹518.65	₹529.75	₹512.25	₹525.20	1.41% [₹7.30]	30,51,523
17-Feb-2022	₹505.00	₹521.55	₹497.50	₹517.90	3.01% [₹15.15]	38,70,751
16-Feb-2022	₹510.00	₹514.95	₹496.35	₹502.75	-0.86% [-₹4.35]	42,42,647
15-Feb-2022	₹504.00	₹514.40	₹500.10	₹507.10	0.90% [₹4.50]	46,58,100
14-Feb-2022	₹509.80	₹510.15	₹499.60	₹502.60	-2.84% [-₹14.70]	15,70,259
11-Feb-2022	₹526.40	₹528.00	₹513.50	₹517.30	-2.00% [-₹10.55]	11,08,104
10-Feb-2022	₹519.00	₹529.00	₹505.35	₹527.85	2.34% [₹12.05]	23,17,150
09-Feb-2022	₹515.00	₹523.00	₹513.60	₹515.80	-0.02% [-₹0.10]	11,28,825
08-Feb-2022	₹523.25	₹527.10	₹510.50	₹515.90	-1.35% [-₹7.05]	11,68,893
07-Feb-2022	₹535.70	₹538.00	₹516.00	₹522.95	-2.40% [-₹12.85]	9,14,910
04-Feb-2022	₹543.90	₹548.75	₹534.10	₹535.80	-1.54% [-₹8.40]	11,77,060
03-Feb-2022	₹554.50	₹555.80	₹540.00	₹544.20	-1.72% [-₹9.55]	7,15,909
02-Feb-2022	₹557.75	₹563.05	₹549.70	₹553.75	-0.50% [-₹2.80]	12,81,110
01-Feb-2022	₹563.10	₹569.90	₹550.70	₹556.55	-0.70% [-₹3.90]	6,13,078
31-Jan-2022	₹549.75	₹563.20	₹548.10	₹560.45	2.77% [₹15.10]	8,54,900
28-Jan-2022	₹545.10	₹558.00	₹541.25	₹545.35	0.37% [₹2.00]	14,81,096
27-Jan-2022	₹556.00	₹556.00	₹537.00	₹543.35	-2.32% [-₹12.90]	13,60,316
25-Jan-2022	₹560.00	₹568.65	₹552.65	₹556.25	-2.08% [-₹11.80]	14,96,614
24-Jan-2022	₹578.50	₹578.50	₹557.30	₹568.05	-1.64% [-₹9.50]	11,03,122
21-Jan-2022	₹578.00	₹585.55	₹570.65	₹577.55	-0.16% [-₹0.90]	10,39,247
20-Jan-2022	₹573.80	₹580.55	₹568.20	₹578.45	0.81% [₹4.65]	8,37,671
19-Jan-2022	₹601.00	₹601.00	₹565.00	₹573.80	-5.63% [-₹34.20]	35,67,443
18-Jan-2022	₹618.50	₹648.85	₹603.55	₹608.00	-1.24% [-₹7.65]	17,05,767
17-Jan-2022	₹591.00	₹621.00	₹591.00	₹615.65	4.15% [₹24.55]	28,06,939
14-Jan-2022	₹592.50	₹603.40	₹587.25	₹591.10	0.06% [₹0.35]	11,46,250
13-Jan-2022	₹592.20	₹598.00	₹586.50	₹590.75	0.42% [₹2.50]	8,25,569
12-Jan-2022	₹585.00	₹590.00	₹574.90	₹588.25	0.88% [₹5.15]	13,43,692
11-Jan-2022	₹590.00	₹598.55	₹580.50	₹583.10	-1.12% [-₹6.60]	18,42,785
10-Jan-2022	₹584.80	₹591.00	₹582.50	₹589.70	1.01% [₹5.90]	11,87,483
07-Jan-2022	₹575.10	₹586.50	₹574.60	₹583.80	1.52% [₹8.75]	8,43,083
06-Jan-2022	₹574.15	₹578.00	₹565.35	₹575.05	-0.03% [-₹0.20]	5,99,257
05-Jan-2022	₹573.50	₹580.00	₹569.20	₹575.25	0.75% [₹4.30]	10,58,318
04-Jan-2022	₹570.90	₹575.00	₹564.25	₹570.95	0.66% [₹3.75]	8,23,907
03-Jan-2022	₹560.80	₹568.80	₹555.65	₹567.20	1.14% [₹6.40]	7,49,105
31-Dec-2021	₹552.00	₹564.50	₹550.20	₹560.80	1.56% [₹8.60]	8,20,877
30-Dec-2021	₹554.90	₹555.75	₹547.05	₹552.20	-0.48% [-₹2.65]	6,55,865
29-Dec-2021	₹563.80	₹565.80	₹553.00	₹554.85	-1.58% [-₹8.90]	3,98,189
28-Dec-2021	₹560.15	₹567.00	₹560.15	₹563.75	0.81% [₹4.55]	3,90,302
27-Dec-2021	₹565.00	₹565.75	₹554.70	₹559.20	-0.91% [-₹5.15]	5,74,243
24-Dec-2021	₹565.00	₹567.00	₹555.00	₹564.35	0.30% [₹1.70]	7,71,191
23-Dec-2021	₹558.20	₹570.00	₹554.90	₹562.65	0.82% [₹4.55]	10,37,910
22-Dec-2021	₹556.80	₹559.85	₹550.50	₹558.10	-0.02% [-₹0.10]	10,18,098
21-Dec-2021	₹542.00	₹563.20	₹542.00	₹558.20	3.09% [₹16.75]	10,57,729
20-Dec-2021	₹552.00	₹555.00	₹533.65	₹541.45	-2.69% [-₹14.95]	8,91,596
17-Dec-2021	₹575.00	₹577.95	₹554.30	₹556.40	-3.75% [-₹21.65]	9,23,395
16-Dec-2021	₹569.00	₹580.95	₹569.00	₹578.05	1.98% [₹11.20]	15,32,681
15-Dec-2021	₹576.50	₹577.15	₹557.65	₹566.85	-1.67% [-₹9.65]	15,58,734
14-Dec-2021	₹565.65	₹577.75	₹563.10	₹576.50	1.48% [₹8.40]	19,16,743
13-Dec-2021	₹577.00	₹580.90	₹566.20	₹568.10	-1.74% [-₹10.05]	9,22,516
10-Dec-2021	₹583.00	₹583.00	₹575.50	₹578.15	-0.32% [-₹1.85]	12,83,392
09-Dec-2021	₹594.90	₹594.90	₹576.00	₹580.00	-1.19% [-₹7.00]	8,84,269
08-Dec-2021	₹589.65	₹592.50	₹585.80	₹587.00	0.05% [₹0.30]	8,46,411
07-Dec-2021	₹586.80	₹597.80	₹584.25	₹586.70	0.13% [₹0.75]	10,19,618
06-Dec-2021	₹605.00	₹605.00	₹585.05	₹585.95	-2.88% [-₹17.40]	6,17,655
03-Dec-2021	₹608.70	₹612.55	₹600.65	₹603.35	-0.88% [-₹5.35]	7,71,454
02-Dec-2021	₹594.80	₹611.40	₹594.35	₹608.70	1.95% [₹11.65]	10,93,076
01-Dec-2021	₹594.05	₹608.00	₹592.35	₹597.05	0.67% [₹4.00]	11,49,322