IDFC Limited [IDFC]

Financial Services

31-Mar-2023

Open : ₹79.40

High : ₹80.55

Low : ₹77.90

Close : ₹78.55
-0.44% [-₹0.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	78.71	Sell
Simple Moving Average (21)	78.50	Buy
Simple Moving Average (25)	77.93	Buy
Simple Moving Average (50)	80.84	Sell
Simple Moving Average (100)	81.36	Sell
Simple Moving Average (200)	71.12	Buy

Name	Value	Action
Exponential Moving Average (9)	78.48	Buy
Exponential Moving Average (21)	78.59	Sell
Exponential Moving Average (25)	78.74	Sell
Exponential Moving Average (50)	79.56	Sell
Exponential Moving Average (100)	78.47	Buy
Exponential Moving Average (200)	73.62	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	80.01	-	-
R3	82.75	81.65	79.28	82.52	-
R2	81.65	80.64	79.04	81.54	-
R1	80.10	80.01	78.79	79.87	79.55
P	79.00	79.00	79.00	78.89	78.73
S1	77.45	77.99	78.31	77.22	76.90
S2	76.35	77.36	78.06	81.54	-
S3	74.80	76.35	77.82	74.57	-
S4	-	-	77.09	-	-

Chart Patterns

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

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹79.40	₹80.55	₹77.90	₹78.55	-0.44% [-₹0.35]	73,56,155
29-Mar-2023	₹77.45	₹79.30	₹77.00	₹78.90	1.94% [₹1.50]	57,45,010
28-Mar-2023	₹77.50	₹78.10	₹76.75	₹77.40	-0.06% [-₹0.05]	38,05,296
27-Mar-2023	₹78.90	₹79.40	₹76.50	₹77.45	-1.84% [-₹1.45]	56,02,483
24-Mar-2023	₹80.25	₹80.95	₹78.60	₹78.90	-1.80% [-₹1.45]	1,08,50,346
23-Mar-2023	₹80.75	₹81.35	₹80.15	₹80.35	-0.92% [-₹0.75]	52,09,855
22-Mar-2023	₹79.80	₹81.75	₹79.25	₹81.10	2.46% [₹1.95]	1,21,09,220
21-Mar-2023	₹76.70	₹79.35	₹76.70	₹79.15	3.33% [₹2.55]	65,55,861
20-Mar-2023	₹77.00	₹79.50	₹75.80	₹76.60	-1.79% [-₹1.40]	38,24,322
17-Mar-2023	₹78.05	₹78.50	₹77.30	₹78.00	0.39% [₹0.30]	44,45,122
16-Mar-2023	₹76.55	₹78.10	₹75.50	₹77.70	1.50% [₹1.15]	54,94,092
15-Mar-2023	₹77.75	₹78.45	₹76.25	₹76.55	-0.07% [-₹0.05]	35,54,040
14-Mar-2023	₹76.55	₹76.90	₹75.65	₹76.60	0.07% [₹0.05]	52,34,591
13-Mar-2023	₹78.20	₹78.70	₹76.30	₹76.55	-2.17% [-₹1.70]	42,95,115
10-Mar-2023	₹79.70	₹79.85	₹77.90	₹78.25	-2.55% [-₹2.05]	41,14,326
09-Mar-2023	₹81.45	₹81.60	₹80.15	₹80.30	-1.11% [-₹0.90]	47,32,915
08-Mar-2023	₹79.85	₹81.45	₹79.65	₹81.20	1.37% [₹1.10]	43,41,497
06-Mar-2023	₹79.35	₹81.40	₹79.30	₹80.10	1.33% [₹1.05]	75,97,825
03-Mar-2023	₹78.55	₹79.65	₹78.30	₹79.05	1.15% [₹0.90]	36,49,545
02-Mar-2023	₹77.50	₹79.00	₹77.35	₹78.15	0.71% [₹0.55]	83,92,809
01-Mar-2023	₹76.00	₹77.75	₹75.55	₹77.60	2.11% [₹1.60]	85,15,102
28-Feb-2023	₹75.20	₹76.55	₹74.55	₹76.00	2.08% [₹1.55]	1,29,08,539
27-Feb-2023	₹74.85	₹75.10	₹73.85	₹74.45	-0.60% [-₹0.45]	44,12,697
24-Feb-2023	₹75.00	₹75.65	₹74.40	₹74.90	0.74% [₹0.55]	57,22,639
23-Feb-2023	₹73.60	₹74.70	₹72.85	₹74.35	1.02% [₹0.75]	81,96,745
22-Feb-2023	₹74.80	₹75.20	₹73.40	₹73.60	-1.93% [-₹1.45]	72,26,835
21-Feb-2023	₹75.90	₹77.35	₹74.65	₹75.05	-0.99% [-₹0.75]	72,25,183
20-Feb-2023	₹75.75	₹76.40	₹74.05	₹75.80	-0.07% [-₹0.05]	1,03,62,592
17-Feb-2023	₹76.85	₹77.15	₹75.20	₹75.85	-1.88% [-₹1.45]	87,25,779
16-Feb-2023	₹77.40	₹77.65	₹76.45	₹77.30	0.19% [₹0.15]	51,88,165
15-Feb-2023	₹76.80	₹77.80	₹76.30	₹77.15	-0.19% [-₹0.15]	72,65,623
14-Feb-2023	₹77.80	₹78.00	₹76.05	₹77.30	-0.64% [-₹0.50]	1,30,72,562
13-Feb-2023	₹79.30	₹79.70	₹77.10	₹77.80	-14.32% [-₹13.00]	2,53,44,268
10-Feb-2023	₹91.10	₹91.25	₹89.30	₹90.80	-0.33% [-₹0.30]	2,69,16,103
09-Feb-2023	₹91.85	₹91.90	₹90.50	₹91.10	-0.55% [-₹0.50]	1,91,09,528
08-Feb-2023	₹90.25	₹91.80	₹90.25	₹91.60	0.71% [₹0.65]	2,07,35,347
07-Feb-2023	₹92.15	₹92.15	₹90.10	₹90.95	-0.66% [-₹0.60]	1,71,10,001
06-Feb-2023	₹90.00	₹92.40	₹88.95	₹91.55	3.39% [₹3.00]	2,64,14,939
03-Feb-2023	₹89.60	₹90.90	₹86.95	₹88.55	-0.39% [-₹0.35]	2,20,85,317
02-Feb-2023	₹87.00	₹89.60	₹85.80	₹88.90	5.39% [₹4.55]	5,22,83,646
01-Feb-2023	₹86.95	₹89.90	₹81.80	₹84.35	-1.63% [-₹1.40]	1,81,29,361
31-Jan-2023	₹81.55	₹86.00	₹81.50	₹85.75	5.21% [₹4.25]	1,04,91,813
30-Jan-2023	₹81.50	₹83.75	₹80.00	₹81.50	-0.12% [-₹0.10]	60,82,205
27-Jan-2023	₹83.65	₹84.00	₹78.10	₹81.60	-1.69% [-₹1.40]	1,26,11,270
25-Jan-2023	₹85.80	₹85.95	₹81.30	₹83.00	-3.32% [-₹2.85]	83,71,052
24-Jan-2023	₹87.00	₹87.85	₹85.60	₹85.85	-1.32% [-₹1.15]	48,29,636
23-Jan-2023	₹88.10	₹88.50	₹86.80	₹87.00	-0.23% [-₹0.20]	48,20,907
20-Jan-2023	₹86.75	₹88.00	₹86.75	₹87.20	0.06% [₹0.05]	40,22,043
19-Jan-2023	₹86.20	₹87.65	₹86.20	₹87.15	-0.17% [-₹0.15]	36,37,841
18-Jan-2023	₹86.75	₹88.30	₹85.75	₹87.30	0.69% [₹0.60]	72,52,900
17-Jan-2023	₹87.70	₹88.15	₹84.65	₹86.70	-1.42% [-₹1.25]	1,09,00,736
16-Jan-2023	₹85.55	₹88.20	₹85.20	₹87.95	3.05% [₹2.60]	1,37,04,836
13-Jan-2023	₹83.75	₹85.80	₹83.25	₹85.35	2.09% [₹1.75]	66,40,769
12-Jan-2023	₹84.80	₹85.15	₹83.30	₹83.60	-1.18% [-₹1.00]	53,39,200
11-Jan-2023	₹83.75	₹84.95	₹83.05	₹84.60	1.38% [₹1.15]	76,77,735
10-Jan-2023	₹84.20	₹84.45	₹82.75	₹83.45	-0.89% [-₹0.75]	53,53,214
09-Jan-2023	₹83.35	₹84.50	₹83.00	₹84.20	1.51% [₹1.25]	58,01,848
06-Jan-2023	₹84.05	₹84.20	₹82.10	₹82.95	-1.25% [-₹1.05]	46,05,631
05-Jan-2023	₹83.35	₹84.35	₹82.40	₹84.00	1.02% [₹0.85]	81,72,182
04-Jan-2023	₹84.70	₹85.10	₹82.10	₹83.15	-1.89% [-₹1.60]	97,56,376
03-Jan-2023	₹84.30	₹85.30	₹82.80	₹84.75	0.36% [₹0.30]	78,35,223
02-Jan-2023	₹81.40	₹84.80	₹81.30	₹84.45	3.87% [₹3.15]	97,21,238
30-Dec-2022	₹79.15	₹82.00	₹78.85	₹81.30	3.50% [₹2.75]	81,75,208
29-Dec-2022	₹77.20	₹79.30	₹77.05	₹78.55	0.06% [₹0.05]	42,99,828
28-Dec-2022	₹78.25	₹78.80	₹76.85	₹78.50	0.32% [₹0.25]	67,10,121
27-Dec-2022	₹77.75	₹78.40	₹76.65	₹78.25	1.29% [₹1.00]	53,46,194
26-Dec-2022	₹74.80	₹78.00	₹73.55	₹77.25	3.83% [₹2.85]	90,84,947
23-Dec-2022	₹78.85	₹79.35	₹73.90	₹74.40	-6.71% [-₹5.35]	94,96,283
22-Dec-2022	₹81.20	₹81.45	₹77.75	₹79.75	-1.24% [-₹1.00]	1,28,71,639
21-Dec-2022	₹84.25	₹84.65	₹79.80	₹80.75	-3.93% [-₹3.30]	83,00,869
20-Dec-2022	₹86.05	₹86.15	₹82.05	₹84.05	-2.32% [-₹2.00]	1,13,54,937
19-Dec-2022	₹83.70	₹86.35	₹82.90	₹86.05	3.30% [₹2.75]	88,64,781
16-Dec-2022	₹84.40	₹85.15	₹82.10	₹83.30	-1.77% [-₹1.50]	69,31,859
15-Dec-2022	₹85.75	₹86.70	₹84.05	₹84.80	-0.70% [-₹0.60]	70,73,498
14-Dec-2022	₹84.70	₹86.45	₹83.50	₹85.40	1.91% [₹1.60]	1,00,15,395
13-Dec-2022	₹83.30	₹84.30	₹82.85	₹83.80	0.78% [₹0.65]	46,43,860
12-Dec-2022	₹82.30	₹83.30	₹81.05	₹83.15	1.16% [₹0.95]	38,18,258
09-Dec-2022	₹84.30	₹84.70	₹81.20	₹82.20	-2.20% [-₹1.85]	47,86,180
08-Dec-2022	₹83.20	₹84.20	₹82.90	₹84.05	0.66% [₹0.55]	30,17,723
07-Dec-2022	₹84.05	₹85.05	₹82.90	₹83.50	-0.77% [-₹0.65]	43,75,527
06-Dec-2022	₹84.95	₹85.25	₹83.70	₹84.15	-1.17% [-₹1.00]	49,57,002
05-Dec-2022	₹83.80	₹86.30	₹83.70	₹85.15	1.61% [₹1.35]	94,88,092
02-Dec-2022	₹82.95	₹84.25	₹82.40	₹83.80	1.02% [₹0.85]	60,81,702
01-Dec-2022	₹82.35	₹83.60	₹81.85	₹82.95	1.22% [₹1.00]	71,11,816
30-Nov-2022	₹81.95	₹83.00	₹81.20	₹81.95	1.42% [₹1.15]	84,57,028
29-Nov-2022	₹82.70	₹82.70	₹80.60	₹80.80	-1.82% [-₹1.50]	46,92,668
28-Nov-2022	₹80.20	₹83.75	₹80.10	₹82.30	2.62% [₹2.10]	1,30,82,818
25-Nov-2022	₹78.50	₹81.65	₹78.45	₹80.20	2.30% [₹1.80]	81,51,253
24-Nov-2022	₹79.55	₹81.25	₹77.95	₹78.40	-1.45% [-₹1.15]	73,78,376
23-Nov-2022	₹79.50	₹80.20	₹79.10	₹79.55	0.76% [₹0.60]	63,18,816
22-Nov-2022	₹77.40	₹79.50	₹77.30	₹78.95	2.00% [₹1.55]	42,47,492
21-Nov-2022	₹77.75	₹78.20	₹77.10	₹77.40	-0.45% [-₹0.35]	32,23,866
18-Nov-2022	₹77.60	₹78.00	₹76.30	₹77.75	0.13% [₹0.10]	37,00,750
17-Nov-2022	₹78.40	₹78.45	₹76.80	₹77.65	-1.02% [-₹0.80]	53,81,000
14-Nov-2022	₹79.85	₹80.00	₹77.85	₹79.70	0.69% [₹0.55]	73,35,019
11-Nov-2022	₹79.55	₹81.50	₹78.75	₹79.15	0.38% [₹0.30]	1,70,80,978
10-Nov-2022	₹80.70	₹81.40	₹78.10	₹78.85	-1.99% [-₹1.60]	67,88,501
09-Nov-2022	₹82.00	₹82.45	₹80.20	₹80.45	-0.86% [-₹0.70]	82,30,887
07-Nov-2022	₹79.30	₹81.75	₹79.05	₹81.15	2.92% [₹2.30]	1,94,30,049
04-Nov-2022	₹78.15	₹79.20	₹77.35	₹78.85	0.96% [₹0.75]	62,37,576
03-Nov-2022	₹75.30	₹78.65	₹75.25	₹78.10	3.10% [₹2.35]	76,73,840
31-Oct-2022	₹76.25	₹77.80	₹76.00	₹77.45	1.57% [₹1.20]	49,08,006
27-Oct-2022	₹76.85	₹77.85	₹76.20	₹77.65	1.97% [₹1.50]	59,61,634
25-Oct-2022	₹79.50	₹79.50	₹75.90	₹76.15	-4.33% [-₹3.45]	79,97,094
24-Oct-2022	₹80.00	₹80.00	₹78.90	₹79.60	1.86% [₹1.45]	40,31,210
20-Oct-2022	₹77.55	₹78.05	₹75.85	₹77.10	-0.84% [-₹0.65]	82,47,195
19-Oct-2022	₹78.30	₹78.65	₹77.35	₹77.75	-0.32% [-₹0.25]	60,46,937
18-Oct-2022	₹78.00	₹78.90	₹76.90	₹78.00	0.65% [₹0.50]	1,07,17,157
17-Oct-2022	₹76.20	₹78.25	₹75.60	₹77.50	1.51% [₹1.15]	1,33,51,636
14-Oct-2022	₹76.10	₹77.55	₹75.30	₹76.35	2.35% [₹1.75]	1,35,28,760
13-Oct-2022	₹76.95	₹76.95	₹73.80	₹74.60	-2.29% [-₹1.75]	1,23,70,942
12-Oct-2022	₹72.65	₹76.60	₹72.45	₹76.35	5.02% [₹3.65]	3,04,27,628
11-Oct-2022	₹72.90	₹74.10	₹71.85	₹72.70	0.21% [₹0.15]	1,78,90,431
10-Oct-2022	₹69.45	₹74.25	₹69.00	₹72.55	2.62% [₹1.85]	1,34,92,820
07-Oct-2022	₹71.10	₹71.55	₹69.40	₹70.70	-0.98% [-₹0.70]	67,55,668
06-Oct-2022	₹70.15	₹72.15	₹70.10	₹71.40	2.22% [₹1.55]	1,14,93,971
04-Oct-2022	₹67.40	₹71.20	₹66.80	₹69.85	6.40% [₹4.20]	1,97,05,612
03-Oct-2022	₹66.20	₹67.45	₹64.80	₹65.65	-1.06% [-₹0.70]	85,41,267
30-Sep-2022	₹64.30	₹67.00	₹63.85	₹66.35	3.03% [₹1.95]	87,33,321
29-Sep-2022	₹65.15	₹65.85	₹64.15	₹64.40	-0.23% [-₹0.15]	70,84,401
28-Sep-2022	₹64.25	₹65.75	₹63.45	₹64.55	-0.62% [-₹0.40]	58,70,106
26-Sep-2022	₹65.25	₹65.35	₹62.55	₹62.85	-4.63% [-₹3.05]	1,01,54,812
23-Sep-2022	₹67.20	₹67.90	₹65.30	₹65.90	-2.95% [-₹2.00]	61,36,761
22-Sep-2022	₹67.00	₹68.75	₹66.65	₹67.90	0.44% [₹0.30]	63,78,503
21-Sep-2022	₹68.00	₹68.30	₹66.60	₹67.60	-0.73% [-₹0.50]	56,09,735
20-Sep-2022	₹68.10	₹69.10	₹67.85	₹68.10	0.89% [₹0.60]	79,36,822
19-Sep-2022	₹66.70	₹68.15	₹65.90	₹67.50	2.12% [₹1.40]	75,63,145
16-Sep-2022	₹69.60	₹70.55	₹65.60	₹66.10	-5.23% [-₹3.65]	99,00,614
15-Sep-2022	₹69.60	₹71.70	₹69.05	₹69.75	0.72% [₹0.50]	94,87,399
14-Sep-2022	₹67.50	₹69.80	₹67.05	₹69.25	1.47% [₹1.00]	59,44,652
13-Sep-2022	₹69.45	₹69.50	₹67.85	₹68.25	-1.02% [-₹0.70]	32,65,477
12-Sep-2022	₹68.95	₹69.40	₹68.70	₹68.95	0.36% [₹0.25]	23,79,193
09-Sep-2022	₹70.25	₹70.50	₹68.40	₹68.70	-1.72% [-₹1.20]	45,51,304
08-Sep-2022	₹69.30	₹70.50	₹68.65	₹69.90	2.04% [₹1.40]	90,52,798
07-Sep-2022	₹68.85	₹69.15	₹67.80	₹68.50	-0.72% [-₹0.50]	38,06,181
06-Sep-2022	₹69.70	₹70.10	₹68.30	₹69.00	-0.50% [-₹0.35]	64,66,153
05-Sep-2022	₹67.75	₹70.40	₹67.75	₹69.35	1.99% [₹1.35]	1,05,04,070
02-Sep-2022	₹68.75	₹69.00	₹67.70	₹68.00	-0.44% [-₹0.30]	45,57,463
01-Sep-2022	₹68.20	₹69.00	₹67.00	₹68.30	-0.51% [-₹0.35]	44,48,671
30-Aug-2022	₹68.60	₹69.95	₹68.15	₹68.65	0.44% [₹0.30]	1,11,83,624
29-Aug-2022	₹63.50	₹69.75	₹63.45	₹68.35	2.70% [₹1.80]	1,60,72,728
26-Aug-2022	₹66.60	₹67.70	₹65.60	₹66.55	0.91% [₹0.60]	69,56,803
25-Aug-2022	₹63.10	₹66.95	₹63.05	₹65.95	5.44% [₹3.40]	2,46,49,863
24-Aug-2022	₹61.45	₹63.10	₹61.15	₹62.55	2.12% [₹1.30]	67,88,018
23-Aug-2022	₹59.50	₹62.10	₹58.80	₹61.25	2.85% [₹1.70]	37,83,753
22-Aug-2022	₹61.45	₹61.45	₹59.40	₹59.55	-3.48% [-₹2.15]	71,12,246
19-Aug-2022	₹63.45	₹63.60	₹61.40	₹61.70	-2.76% [-₹1.75]	48,82,307
18-Aug-2022	₹63.85	₹64.15	₹62.80	₹63.45	-1.01% [-₹0.65]	49,17,808
17-Aug-2022	₹63.35	₹64.40	₹63.10	₹64.10	1.18% [₹0.75]	41,33,067
16-Aug-2022	₹63.70	₹64.15	₹63.00	₹63.35	-0.55% [-₹0.35]	38,79,198
12-Aug-2022	₹62.00	₹64.10	₹61.65	₹63.70	2.33% [₹1.45]	92,51,228
11-Aug-2022	₹61.40	₹62.45	₹60.85	₹62.25	2.55% [₹1.55]	80,36,270
10-Aug-2022	₹61.40	₹61.55	₹59.95	₹60.70	-0.82% [-₹0.50]	68,07,136
05-Aug-2022	₹58.95	₹60.90	₹58.95	₹60.45	2.54% [₹1.50]	72,23,730
04-Aug-2022	₹59.75	₹60.60	₹58.15	₹58.95	-0.84% [-₹0.50]	73,39,530
03-Aug-2022	₹60.00	₹60.25	₹58.50	₹59.45	-1.57% [-₹0.95]	76,16,849
02-Aug-2022	₹57.50	₹61.05	₹56.85	₹60.40	4.32% [₹2.50]	1,66,47,673
01-Aug-2022	₹55.70	₹58.75	₹55.00	₹57.90	5.95% [₹3.25]	1,53,31,305
29-Jul-2022	₹54.30	₹55.15	₹54.25	₹54.65	1.11% [₹0.60]	29,72,607
28-Jul-2022	₹53.55	₹54.90	₹53.25	₹54.05	0.93% [₹0.50]	41,13,250
27-Jul-2022	₹52.20	₹53.90	₹51.90	₹53.55	2.59% [₹1.35]	32,60,924
26-Jul-2022	₹53.50	₹54.00	₹52.05	₹52.20	-2.43% [-₹1.30]	32,29,271
25-Jul-2022	₹55.75	₹55.90	₹53.30	₹53.50	-3.78% [-₹2.10]	57,88,346
22-Jul-2022	₹54.65	₹55.90	₹54.20	₹55.60	1.83% [₹1.00]	52,11,164
21-Jul-2022	₹53.55	₹54.80	₹53.50	₹54.60	1.58% [₹0.85]	17,40,755
20-Jul-2022	₹54.50	₹54.80	₹53.45	₹53.75	-1.10% [-₹0.60]	19,96,406
19-Jul-2022	₹53.95	₹54.70	₹53.65	₹54.35	0.37% [₹0.20]	31,67,210
18-Jul-2022	₹52.55	₹54.65	₹52.55	₹54.15	3.34% [₹1.75]	39,03,170
15-Jul-2022	₹52.80	₹52.80	₹51.90	₹52.40	-0.19% [-₹0.10]	16,87,891
14-Jul-2022	₹53.25	₹53.40	₹52.00	₹52.50	-1.13% [-₹0.60]	16,32,380
13-Jul-2022	₹53.30	₹53.45	₹52.70	₹53.10	0.09% [₹0.05]	15,85,764
12-Jul-2022	₹53.75	₹53.95	₹52.70	₹53.05	-1.30% [-₹0.70]	24,68,716
11-Jul-2022	₹53.95	₹54.90	₹53.55	₹53.75	-1.19% [-₹0.65]	62,38,931
08-Jul-2022	₹54.40	₹54.60	₹53.70	₹54.40	0.18% [₹0.10]	29,61,631
07-Jul-2022	₹54.50	₹54.50	₹53.55	₹54.30	0.09% [₹0.05]	33,84,793
06-Jul-2022	₹52.90	₹54.45	₹52.40	₹54.25	1.88% [₹1.00]	51,53,420
05-Jul-2022	₹53.20	₹54.20	₹52.40	₹53.25	-0.09% [-₹0.05]	57,80,411
04-Jul-2022	₹50.80	₹53.70	₹50.50	₹53.30	4.51% [₹2.30]	1,05,18,012
01-Jul-2022	₹49.35	₹51.40	₹48.65	₹51.00	3.76% [₹1.85]	58,59,079
30-Jun-2022	₹49.70	₹50.20	₹48.65	₹49.15	-1.60% [-₹0.80]	41,35,445
29-Jun-2022	₹48.15	₹50.15	₹48.15	₹49.95	0.40% [₹0.20]	55,54,131
28-Jun-2022	₹49.00	₹49.95	₹48.95	₹49.75	0.71% [₹0.35]	32,48,177
27-Jun-2022	₹49.50	₹50.15	₹48.90	₹49.40	1.02% [₹0.50]	64,92,855
24-Jun-2022	₹46.75	₹49.25	₹46.30	₹48.90	5.27% [₹2.45]	68,39,471
22-Jun-2022	₹44.75	₹45.35	₹44.00	₹44.70	-1.54% [-₹0.70]	47,92,142
21-Jun-2022	₹43.80	₹45.65	₹43.15	₹45.40	5.21% [₹2.25]	68,25,491
20-Jun-2022	₹44.80	₹45.00	₹42.20	₹43.15	-3.47% [-₹1.55]	43,95,206
17-Jun-2022	₹44.00	₹45.00	₹43.70	₹44.70	1.13% [₹0.50]	69,41,218
16-Jun-2022	₹46.95	₹47.00	₹43.85	₹44.20	-4.54% [-₹2.10]	45,90,583
15-Jun-2022	₹45.65	₹46.70	₹45.25	₹46.30	1.31% [₹0.60]	34,76,379
14-Jun-2022	₹46.55	₹47.65	₹45.45	₹45.70	-1.83% [-₹0.85]	41,09,189
13-Jun-2022	₹48.35	₹48.50	₹46.35	₹46.55	-4.61% [-₹2.25]	53,24,572
10-Jun-2022	₹49.40	₹49.75	₹48.25	₹48.80	-2.40% [-₹1.20]	27,02,017
09-Jun-2022	₹49.90	₹50.50	₹49.10	₹50.00	0.30% [₹0.15]	19,24,366
08-Jun-2022	₹49.35	₹50.35	₹48.80	₹49.85	0.91% [₹0.45]	31,97,624
07-Jun-2022	₹49.70	₹49.80	₹49.05	₹49.40	-0.50% [-₹0.25]	19,30,531
06-Jun-2022	₹49.55	₹49.90	₹48.65	₹49.65	-0.20% [-₹0.10]	35,23,265
03-Jun-2022	₹50.90	₹51.45	₹49.60	₹49.75	-1.68% [-₹0.85]	39,54,989
02-Jun-2022	₹49.20	₹50.80	₹49.20	₹50.60	2.02% [₹1.00]	34,31,763
01-Jun-2022	₹49.30	₹50.15	₹49.10	₹49.60	0.30% [₹0.15]	31,18,022
31-May-2022	₹49.50	₹50.30	₹49.20	₹49.45	-0.70% [-₹0.35]	42,99,748
30-May-2022	₹49.00	₹50.05	₹48.90	₹49.80	2.79% [₹1.35]	21,71,085
27-May-2022	₹48.25	₹49.00	₹47.90	₹48.45	1.47% [₹0.70]	30,52,852
26-May-2022	₹46.95	₹48.60	₹45.50	₹47.75	2.14% [₹1.00]	80,49,934
25-May-2022	₹49.75	₹49.75	₹46.60	₹46.75	-4.69% [-₹2.30]	93,60,593
24-May-2022	₹50.75	₹50.95	₹48.70	₹49.05	-3.25% [-₹1.65]	49,46,031
23-May-2022	₹51.60	₹52.15	₹50.45	₹50.70	-2.97% [-₹1.55]	67,42,718
20-May-2022	₹51.00	₹53.60	₹51.00	₹52.25	3.36% [₹1.70]	1,48,66,932
19-May-2022	₹51.15	₹51.60	₹50.15	₹50.55	-3.35% [-₹1.75]	31,04,961
18-May-2022	₹52.65	₹53.40	₹51.95	₹52.30	-0.66% [-₹0.35]	28,34,420
17-May-2022	₹51.75	₹53.00	₹51.05	₹52.65	2.53% [₹1.30]	34,89,039
16-May-2022	₹50.20	₹51.60	₹49.35	₹51.35	3.42% [₹1.70]	51,13,375
13-May-2022	₹50.45	₹51.15	₹49.35	₹49.65	0.40% [₹0.20]	49,85,005
12-May-2022	₹50.50	₹50.50	₹48.35	₹49.45	-2.94% [-₹1.50]	83,79,629
11-May-2022	₹52.75	₹52.75	₹49.10	₹50.95	-2.39% [-₹1.25]	82,01,487
10-May-2022	₹52.80	₹54.15	₹51.90	₹52.20	-1.42% [-₹0.75]	42,90,973
09-May-2022	₹53.40	₹53.40	₹52.30	₹52.95	-0.94% [-₹0.50]	47,85,974
06-May-2022	₹55.00	₹55.00	₹53.20	₹53.45	-3.69% [-₹2.05]	64,66,225
05-May-2022	₹55.80	₹56.60	₹55.30	₹55.50	0.54% [₹0.30]	49,62,599
04-May-2022	₹56.80	₹57.60	₹54.55	₹55.20	-2.04% [-₹1.15]	71,76,097
02-May-2022	₹57.10	₹57.20	₹55.60	₹56.35	-1.31% [-₹0.75]	55,03,774
29-Apr-2022	₹58.10	₹58.50	₹56.55	₹57.10	-1.55% [-₹0.90]	41,79,079
28-Apr-2022	₹58.10	₹58.50	₹57.10	₹58.00	0.09% [₹0.05]	58,80,526
27-Apr-2022	₹57.55	₹58.20	₹56.95	₹57.95	-0.17% [-₹0.10]	48,94,137
26-Apr-2022	₹57.50	₹58.60	₹57.30	₹58.05	1.49% [₹0.85]	64,19,511
25-Apr-2022	₹57.80	₹58.30	₹56.70	₹57.20	-1.97% [-₹1.15]	83,60,023
22-Apr-2022	₹59.10	₹59.90	₹58.05	₹58.35	-2.10% [-₹1.25]	71,78,872
21-Apr-2022	₹58.50	₹60.20	₹58.35	₹59.60	2.14% [₹1.25]	80,83,767
20-Apr-2022	₹58.65	₹58.85	₹57.70	₹58.35	0.09% [₹0.05]	67,16,128
19-Apr-2022	₹60.25	₹60.25	₹57.25	₹58.30	-3.80% [-₹2.30]	74,51,971
18-Apr-2022	₹61.00	₹61.10	₹60.10	₹60.60	-0.98% [-₹0.60]	69,82,495
13-Apr-2022	₹62.20	₹62.20	₹60.95	₹61.20	-0.73% [-₹0.45]	54,07,657
12-Apr-2022	₹63.00	₹63.05	₹61.30	₹61.65	-2.61% [-₹1.65]	86,43,992
11-Apr-2022	₹63.50	₹63.60	₹62.60	₹63.30	-0.16% [-₹0.10]	87,76,731
08-Apr-2022	₹64.85	₹64.90	₹63.25	₹63.40	-0.78% [-₹0.50]	1,23,55,280
07-Apr-2022	₹67.50	₹67.50	₹63.00	₹63.90	-6.65% [-₹4.55]	3,91,27,247
06-Apr-2022	₹66.20	₹70.20	₹64.50	₹68.45	3.87% [₹2.55]	3,13,47,079
05-Apr-2022	₹67.45	₹67.45	₹65.40	₹65.90	-0.45% [-₹0.30]	1,62,67,595
04-Apr-2022	₹64.45	₹67.00	₹64.00	₹66.20	4.09% [₹2.60]	3,51,60,910
01-Apr-2022	₹61.80	₹63.90	₹61.80	₹63.60	3.00% [₹1.85]	65,57,874
31-Mar-2022	₹62.55	₹62.70	₹61.05	₹61.75	-0.80% [-₹0.50]	66,93,521
30-Mar-2022	₹62.30	₹63.05	₹61.60	₹62.25	0.97% [₹0.60]	1,17,86,758
29-Mar-2022	₹63.30	₹63.80	₹60.60	₹61.65	-2.38% [-₹1.50]	99,00,467
28-Mar-2022	₹63.80	₹64.30	₹62.85	₹63.15	-1.10% [-₹0.70]	1,27,65,625
25-Mar-2022	₹64.50	₹64.80	₹62.60	₹63.85	-0.16% [-₹0.10]	2,15,85,428
24-Mar-2022	₹60.10	₹64.40	₹59.85	₹63.95	6.05% [₹3.65]	2,66,11,394
23-Mar-2022	₹60.75	₹61.05	₹59.50	₹60.30	0.17% [₹0.10]	76,13,154
22-Mar-2022	₹60.90	₹61.45	₹59.75	₹60.20	-1.15% [-₹0.70]	1,17,12,378
21-Mar-2022	₹60.30	₹62.40	₹59.75	₹60.90	0.41% [₹0.25]	1,32,40,610
17-Mar-2022	₹59.60	₹61.20	₹58.85	₹60.65	2.88% [₹1.70]	1,22,30,652
16-Mar-2022	₹56.50	₹59.20	₹56.05	₹58.95	5.74% [₹3.20]	1,17,03,495
15-Mar-2022	₹57.45	₹57.75	₹55.05	₹55.75	-2.96% [-₹1.70]	1,07,54,749
14-Mar-2022	₹57.05	₹57.75	₹55.65	₹57.45	1.50% [₹0.85]	74,82,503
11-Mar-2022	₹56.45	₹57.35	₹56.05	₹56.60	0.35% [₹0.20]	51,85,992
10-Mar-2022	₹57.75	₹58.70	₹56.15	₹56.40	0.80% [₹0.45]	1,30,82,815
09-Mar-2022	₹55.60	₹56.95	₹54.50	₹55.95	2.10% [₹1.15]	50,31,634
08-Mar-2022	₹53.60	₹55.10	₹53.10	₹54.80	3.10% [₹1.65]	70,18,662
04-Mar-2022	₹55.90	₹56.50	₹55.05	₹55.35	-1.86% [-₹1.05]	47,94,524
03-Mar-2022	₹57.55	₹58.40	₹56.10	₹56.40	-1.05% [-₹0.60]	49,66,023
02-Mar-2022	₹57.00	₹58.25	₹56.10	₹57.00	-1.55% [-₹0.90]	63,68,616
28-Feb-2022	₹55.00	₹58.30	₹54.30	₹57.90	3.95% [₹2.20]	1,15,32,470
25-Feb-2022	₹53.90	₹56.90	₹53.05	₹55.70	7.01% [₹3.65]	87,51,258
24-Feb-2022	₹55.00	₹55.60	₹51.50	₹52.05	-8.92% [-₹5.10]	1,65,11,172
23-Feb-2022	₹57.95	₹58.95	₹56.50	₹57.15	-0.70% [-₹0.40]	65,25,096
22-Feb-2022	₹56.50	₹58.00	₹55.10	₹57.55	-0.60% [-₹0.35]	84,91,401
21-Feb-2022	₹59.40	₹59.75	₹57.60	₹57.90	-3.02% [-₹1.80]	74,82,986
18-Feb-2022	₹60.00	₹60.75	₹59.35	₹59.70	-1.08% [-₹0.65]	65,92,146
17-Feb-2022	₹62.05	₹62.05	₹60.10	₹60.35	-1.71% [-₹1.05]	49,28,764
16-Feb-2022	₹62.20	₹62.90	₹61.10	₹61.40	-1.05% [-₹0.65]	50,25,287
15-Feb-2022	₹60.30	₹62.25	₹59.15	₹62.05	3.16% [₹1.90]	98,63,353
14-Feb-2022	₹62.45	₹62.45	₹59.50	₹60.15	-5.50% [-₹3.50]	1,33,06,137
11-Feb-2022	₹65.45	₹65.70	₹63.25	₹63.65	-3.49% [-₹2.30]	1,13,04,410
10-Feb-2022	₹65.25	₹66.35	₹64.40	₹65.95	1.31% [₹0.85]	79,89,027
09-Feb-2022	₹64.50	₹65.40	₹63.85	₹65.10	1.72% [₹1.10]	55,76,636
08-Feb-2022	₹65.50	₹65.55	₹62.30	₹64.00	-1.69% [-₹1.10]	96,87,085
07-Feb-2022	₹66.40	₹66.65	₹64.00	₹65.10	-1.74% [-₹1.15]	69,08,401
04-Feb-2022	₹66.15	₹67.40	₹65.25	₹66.25	-0.53% [-₹0.35]	1,15,50,815
03-Feb-2022	₹67.40	₹67.60	₹66.35	₹66.60	-1.48% [-₹1.00]	87,25,868
02-Feb-2022	₹67.75	₹68.10	₹66.70	₹67.60	0.15% [₹0.10]	1,40,53,821
01-Feb-2022	₹65.20	₹68.30	₹64.90	₹67.50	4.33% [₹2.80]	2,77,55,953
31-Jan-2022	₹65.05	₹67.25	₹63.60	₹64.70	1.01% [₹0.65]	2,53,17,492
28-Jan-2022	₹63.15	₹65.00	₹63.00	₹64.05	2.32% [₹1.45]	1,75,49,423
27-Jan-2022	₹61.50	₹63.15	₹60.75	₹62.60	1.87% [₹1.15]	1,52,44,926
25-Jan-2022	₹59.30	₹61.75	₹58.60	₹61.45	3.89% [₹2.30]	97,57,912
24-Jan-2022	₹62.50	₹62.55	₹58.00	₹59.15	-4.83% [-₹3.00]	1,01,96,136
21-Jan-2022	₹63.50	₹63.70	₹61.50	₹62.15	-2.66% [-₹1.70]	73,18,989
20-Jan-2022	₹65.00	₹66.00	₹63.20	₹63.85	-1.39% [-₹0.90]	1,27,96,653
19-Jan-2022	₹62.65	₹65.00	₹62.00	₹64.75	3.43% [₹2.15]	1,51,13,472
18-Jan-2022	₹64.95	₹65.50	₹62.30	₹62.60	-3.62% [-₹2.35]	1,13,39,013
17-Jan-2022	₹64.10	₹66.00	₹63.55	₹64.95	1.25% [₹0.80]	1,33,90,098
14-Jan-2022	₹64.00	₹65.75	₹62.60	₹64.15	-0.31% [-₹0.20]	1,24,74,962
13-Jan-2022	₹63.10	₹64.60	₹62.25	₹64.35	1.58% [₹1.00]	82,11,908
12-Jan-2022	₹63.40	₹64.40	₹63.00	₹63.35	0.80% [₹0.50]	55,06,191
11-Jan-2022	₹64.55	₹64.65	₹62.65	₹62.85	-2.10% [-₹1.35]	71,24,848
10-Jan-2022	₹60.95	₹64.70	₹60.75	₹64.20	5.33% [₹3.25]	2,44,61,956
07-Jan-2022	₹61.00	₹62.10	₹59.85	₹60.95	0.49% [₹0.30]	90,40,562
06-Jan-2022	₹61.00	₹61.55	₹60.20	₹60.65	-1.78% [-₹1.10]	1,26,74,992
05-Jan-2022	₹62.10	₹62.95	₹61.00	₹61.75	-1.04% [-₹0.65]	1,12,92,000
04-Jan-2022	₹63.35	₹64.00	₹62.00	₹62.40	-2.27% [-₹1.45]	1,46,03,076
03-Jan-2022	₹63.00	₹65.20	₹61.65	₹63.85	1.35% [₹0.85]	3,16,59,509
31-Dec-2021	₹58.00	₹63.80	₹58.00	₹63.00	13.11% [₹7.30]	12,36,16,913
30-Dec-2021	₹56.90	₹57.00	₹55.15	₹55.70	-3.13% [-₹1.80]	97,35,604
29-Dec-2021	₹56.10	₹59.30	₹54.80	₹57.50	1.50% [₹0.85]	2,38,01,111
28-Dec-2021	₹51.50	₹57.70	₹51.50	₹56.65	10.32% [₹5.30]	3,30,30,242
27-Dec-2021	₹50.15	₹51.95	₹48.70	₹51.35	-1.25% [-₹0.65]	61,76,112
24-Dec-2021	₹53.00	₹53.05	₹50.55	₹52.00	-1.23% [-₹0.65]	56,03,318
23-Dec-2021	₹52.85	₹53.25	₹52.00	₹52.65	-0.47% [-₹0.25]	64,39,353
22-Dec-2021	₹49.10	₹53.60	₹49.05	₹52.90	7.96% [₹3.90]	1,40,40,251
21-Dec-2021	₹47.60	₹49.40	₹47.25	₹49.00	3.92% [₹1.85]	64,89,596
20-Dec-2021	₹49.40	₹49.50	₹46.65	₹47.15	-5.51% [-₹2.75]	92,68,515
17-Dec-2021	₹51.70	₹52.50	₹49.40	₹49.90	-3.67% [-₹1.90]	65,67,786
16-Dec-2021	₹54.00	₹54.50	₹50.80	₹51.80	-3.54% [-₹1.90]	49,80,793
15-Dec-2021	₹54.00	₹54.45	₹53.45	₹53.70	-0.46% [-₹0.25]	42,27,423
14-Dec-2021	₹53.05	₹54.80	₹52.50	₹53.95	0.19% [₹0.10]	68,75,546
13-Dec-2021	₹54.30	₹54.80	₹53.30	₹53.85	-0.19% [-₹0.10]	39,55,290
10-Dec-2021	₹52.50	₹54.70	₹52.05	₹53.95	3.15% [₹1.65]	1,17,17,587
09-Dec-2021	₹53.00	₹53.35	₹52.00	₹52.30	-0.48% [-₹0.25]	61,26,136
08-Dec-2021	₹52.30	₹53.00	₹51.60	₹52.55	2.14% [₹1.10]	45,72,883
07-Dec-2021	₹51.20	₹51.85	₹50.35	₹51.45	2.49% [₹1.25]	64,77,358
06-Dec-2021	₹51.75	₹52.15	₹50.10	₹50.20	-2.52% [-₹1.30]	64,50,131
03-Dec-2021	₹52.50	₹52.60	₹51.25	₹51.50	-0.68% [-₹0.35]	85,63,421
02-Dec-2021	₹52.30	₹52.60	₹51.30	₹51.85	-0.48% [-₹0.25]	56,67,938
01-Dec-2021	₹51.00	₹52.50	₹48.95	₹52.10	3.78% [₹1.90]	1,30,10,989