IDFC First Bank Limited [IDFCFIRSTB]

Financial Services

31-Mar-2023
Open : ₹54.95
High : ₹55.60
Low : ₹54.80
Close : ₹55.05
1.01% [₹0.55]

Moving Average

NameValueAction
Simple Moving Average (9) 54.52 Buy
Simple Moving Average (21) 55.28 Sell
Simple Moving Average (25) 55.14 Sell
Simple Moving Average (50) 56.42 Sell
Simple Moving Average (100) 57.57 Sell
Simple Moving Average (200) 50.41 Buy
NameValueAction
Exponential Moving Average (9) 54.50 Buy
Exponential Moving Average (21) 55.04 Buy
Exponential Moving Average (25) 55.21 Sell
Exponential Moving Average (50) 55.97 Sell
Exponential Moving Average (100) 55.47 Sell
Exponential Moving Average (200) 52.54 Buy

Pivots

Pivots Classic Fibonacci Camarilla Woodie DM
R4 - - 55.49 - -
R3 56.30 55.95 55.27 56.25 -
R2 55.95 55.64 55.20 55.93 -
R1 55.50 55.46 55.12 55.45 55.73
P 55.15 55.15 55.15 55.13 55.26
S1 54.70 54.84 54.98 54.65 54.93
S2 54.35 54.66 54.90 55.93 -
S3 53.90 54.35 54.83 53.85 -
S4 - - 54.61 - -

Chart Patterns

Indices

Daily Price

Date Open High Low Close Change Volume
31-Mar-2023 ₹54.95 ₹55.60 ₹54.80 ₹55.05 1.01% [₹0.55] 1,98,57,237
29-Mar-2023 ₹52.85 ₹54.95 ₹52.45 ₹54.50 3.32% [₹1.75] 2,67,09,018
28-Mar-2023 ₹53.15 ₹53.35 ₹52.10 ₹52.75 -0.57% [-₹0.30] 1,86,91,013
27-Mar-2023 ₹53.85 ₹54.00 ₹52.80 ₹53.05 -1.94% [-₹1.05] 2,19,05,394
24-Mar-2023 ₹55.10 ₹56.05 ₹53.90 ₹54.10 -1.81% [-₹1.00] 2,43,52,812
23-Mar-2023 ₹55.65 ₹56.10 ₹54.95 ₹55.10 -1.78% [-₹1.00] 1,20,78,965
22-Mar-2023 ₹56.00 ₹56.60 ₹55.75 ₹56.10 0.72% [₹0.40] 1,52,85,261
21-Mar-2023 ₹54.60 ₹55.90 ₹54.55 ₹55.70 2.58% [₹1.40] 2,01,86,435
20-Mar-2023 ₹55.15 ₹55.35 ₹53.60 ₹54.30 -1.63% [-₹0.90] 1,61,24,821
17-Mar-2023 ₹55.85 ₹56.15 ₹54.85 ₹55.20 -0.27% [-₹0.15] 2,12,26,200
16-Mar-2023 ₹54.60 ₹55.70 ₹53.90 ₹55.35 1.10% [₹0.60] 2,78,96,428
15-Mar-2023 ₹55.65 ₹56.45 ₹54.60 ₹54.75 -0.09% [-₹0.05] 3,11,09,683
14-Mar-2023 ₹54.80 ₹55.20 ₹54.20 ₹54.80 0.09% [₹0.05] 1,89,78,401
13-Mar-2023 ₹55.95 ₹56.30 ₹54.55 ₹54.75 -2.41% [-₹1.35] 2,09,76,044
10-Mar-2023 ₹56.80 ₹56.85 ₹55.80 ₹56.10 -1.92% [-₹1.10] 1,78,33,800
09-Mar-2023 ₹57.80 ₹57.85 ₹57.00 ₹57.20 -0.78% [-₹0.45] 1,54,49,160
08-Mar-2023 ₹57.10 ₹58.10 ₹56.50 ₹57.65 0.87% [₹0.50] 3,06,72,621
06-Mar-2023 ₹56.70 ₹57.85 ₹56.55 ₹57.15 1.33% [₹0.75] 3,02,00,876
03-Mar-2023 ₹55.60 ₹56.75 ₹55.55 ₹56.40 2.27% [₹1.25] 2,55,12,205
02-Mar-2023 ₹55.70 ₹56.45 ₹55.05 ₹55.15 -0.99% [-₹0.55] 2,53,02,931
01-Mar-2023 ₹55.25 ₹56.25 ₹55.15 ₹55.70 1.00% [₹0.55] 1,75,89,664
28-Feb-2023 ₹54.55 ₹55.50 ₹54.10 ₹55.15 1.38% [₹0.75] 2,55,79,480
27-Feb-2023 ₹54.25 ₹54.65 ₹53.85 ₹54.40 0.18% [₹0.10] 1,67,76,470
24-Feb-2023 ₹54.15 ₹55.05 ₹54.05 ₹54.30 1.02% [₹0.55] 2,66,67,699
23-Feb-2023 ₹53.50 ₹54.45 ₹53.00 ₹53.75 0.66% [₹0.35] 4,09,93,719
22-Feb-2023 ₹54.40 ₹54.45 ₹53.20 ₹53.40 -2.20% [-₹1.20] 2,53,87,270
21-Feb-2023 ₹55.15 ₹55.25 ₹54.05 ₹54.60 -0.73% [-₹0.40] 2,42,68,699
20-Feb-2023 ₹56.00 ₹56.10 ₹54.80 ₹55.00 -1.61% [-₹0.90] 2,20,30,126
17-Feb-2023 ₹56.90 ₹57.00 ₹55.70 ₹55.90 -1.93% [-₹1.10] 1,87,57,195
16-Feb-2023 ₹57.80 ₹57.80 ₹56.90 ₹57.00 -0.87% [-₹0.50] 1,69,01,709
15-Feb-2023 ₹57.00 ₹57.60 ₹56.80 ₹57.50 0.44% [₹0.25] 1,72,37,521
14-Feb-2023 ₹57.45 ₹57.60 ₹56.50 ₹57.25 -0.35% [-₹0.20] 1,78,28,666
13-Feb-2023 ₹58.10 ₹58.25 ₹57.15 ₹57.45 -1.12% [-₹0.65] 2,01,35,551
10-Feb-2023 ₹58.70 ₹59.05 ₹57.85 ₹58.10 -1.11% [-₹0.65] 1,72,98,126
09-Feb-2023 ₹59.70 ₹59.70 ₹58.20 ₹58.75 -1.26% [-₹0.75] 1,74,45,192
08-Feb-2023 ₹59.45 ₹60.25 ₹59.40 ₹59.50 -0.67% [-₹0.40] 2,13,90,443
07-Feb-2023 ₹59.90 ₹60.15 ₹59.10 ₹59.90 0.25% [₹0.15] 2,70,73,089
06-Feb-2023 ₹59.00 ₹60.35 ₹58.80 ₹59.75 1.62% [₹0.95] 2,93,53,628
03-Feb-2023 ₹60.00 ₹60.15 ₹57.55 ₹58.80 -1.34% [-₹0.80] 3,29,21,777
02-Feb-2023 ₹57.00 ₹59.80 ₹56.80 ₹59.60 5.49% [₹3.10] 6,19,49,943
01-Feb-2023 ₹58.95 ₹59.75 ₹55.05 ₹56.50 -2.92% [-₹1.70] 4,08,79,663
31-Jan-2023 ₹56.75 ₹58.50 ₹56.25 ₹58.20 3.19% [₹1.80] 3,17,53,859
30-Jan-2023 ₹55.45 ₹57.50 ₹54.70 ₹56.40 1.26% [₹0.70] 2,99,77,488
27-Jan-2023 ₹57.50 ₹57.65 ₹54.20 ₹55.70 -2.11% [-₹1.20] 4,06,92,202
25-Jan-2023 ₹58.80 ₹58.80 ₹56.70 ₹56.90 -3.23% [-₹1.90] 2,93,46,045
24-Jan-2023 ₹59.30 ₹59.65 ₹58.60 ₹58.80 -0.84% [-₹0.50] 1,77,70,730
23-Jan-2023 ₹61.50 ₹61.85 ₹59.00 ₹59.30 -0.08% [-₹0.05] 5,85,50,580
20-Jan-2023 ₹59.35 ₹60.25 ₹59.20 ₹59.35 -0.08% [-₹0.05] 1,99,02,180
19-Jan-2023 ₹58.95 ₹59.60 ₹58.75 ₹59.40 0.17% [₹0.10] 1,31,31,866
18-Jan-2023 ₹59.45 ₹59.85 ₹59.00 ₹59.30 0.17% [₹0.10] 1,55,47,909
17-Jan-2023 ₹60.75 ₹60.75 ₹58.40 ₹59.20 -2.23% [-₹1.35] 2,90,70,697
16-Jan-2023 ₹60.45 ₹61.20 ₹60.25 ₹60.55 0.58% [₹0.35] 2,82,71,421
13-Jan-2023 ₹59.90 ₹60.45 ₹59.45 ₹60.20 1.01% [₹0.60] 2,22,66,548
12-Jan-2023 ₹60.00 ₹60.35 ₹59.10 ₹59.60 -0.33% [-₹0.20] 2,32,02,901
11-Jan-2023 ₹58.80 ₹60.05 ₹58.20 ₹59.80 1.70% [₹1.00] 1,83,56,979
10-Jan-2023 ₹59.70 ₹59.80 ₹58.35 ₹58.80 -1.51% [-₹0.90] 1,94,29,029
09-Jan-2023 ₹60.00 ₹60.35 ₹59.35 ₹59.70 0.34% [₹0.20] 1,96,07,384
06-Jan-2023 ₹60.60 ₹60.80 ₹59.05 ₹59.50 -1.41% [-₹0.85] 2,33,89,760
05-Jan-2023 ₹60.55 ₹60.80 ₹59.30 ₹60.35 0.25% [₹0.15] 2,58,28,441
04-Jan-2023 ₹61.35 ₹61.70 ₹59.50 ₹60.20 -1.87% [-₹1.15] 2,89,96,108
03-Jan-2023 ₹61.50 ₹61.65 ₹60.50 ₹61.35 0.33% [₹0.20] 3,89,46,801
02-Jan-2023 ₹58.50 ₹61.50 ₹58.25 ₹61.15 4.00% [₹2.35] 5,15,05,940
30-Dec-2022 ₹57.55 ₹59.50 ₹57.20 ₹58.80 3.61% [₹2.05] 5,55,16,065
29-Dec-2022 ₹55.60 ₹58.90 ₹54.80 ₹56.75 1.61% [₹0.90] 5,16,04,303
28-Dec-2022 ₹56.00 ₹56.40 ₹55.35 ₹55.85 -0.18% [-₹0.10] 2,88,70,928
27-Dec-2022 ₹56.20 ₹56.55 ₹54.95 ₹55.95 0.54% [₹0.30] 3,94,45,196
26-Dec-2022 ₹53.00 ₹56.15 ₹52.30 ₹55.65 5.00% [₹2.65] 5,46,97,186
23-Dec-2022 ₹56.10 ₹56.60 ₹52.45 ₹53.00 -6.94% [-₹3.95] 6,27,75,042
22-Dec-2022 ₹59.40 ₹59.60 ₹56.30 ₹56.95 -3.39% [-₹2.00] 5,37,75,906
21-Dec-2022 ₹61.75 ₹62.00 ₹58.70 ₹58.95 -4.07% [-₹2.50] 3,67,30,533
20-Dec-2022 ₹62.75 ₹62.75 ₹60.50 ₹61.45 -1.68% [-₹1.05] 3,05,69,636
19-Dec-2022 ₹62.25 ₹62.70 ₹61.35 ₹62.50 0.89% [₹0.55] 2,35,08,086
16-Dec-2022 ₹62.10 ₹63.00 ₹61.20 ₹61.95 -1.04% [-₹0.65] 3,90,89,164
15-Dec-2022 ₹63.00 ₹64.30 ₹62.35 ₹62.60 -0.16% [-₹0.10] 7,22,30,847
14-Dec-2022 ₹60.50 ₹63.20 ₹60.00 ₹62.70 4.24% [₹2.55] 8,43,43,663
13-Dec-2022 ₹59.20 ₹60.30 ₹59.20 ₹60.15 1.78% [₹1.05] 2,68,80,905
12-Dec-2022 ₹58.65 ₹59.25 ₹57.65 ₹59.10 0.85% [₹0.50] 1,97,25,963
09-Dec-2022 ₹60.20 ₹60.40 ₹57.90 ₹58.60 -1.84% [-₹1.10] 3,33,71,203
08-Dec-2022 ₹59.30 ₹60.05 ₹59.20 ₹59.70 0.67% [₹0.40] 2,32,24,441
07-Dec-2022 ₹60.35 ₹60.90 ₹59.15 ₹59.30 -1.74% [-₹1.05] 3,28,61,793
06-Dec-2022 ₹60.40 ₹61.10 ₹60.05 ₹60.35 -0.08% [-₹0.05] 3,74,65,596
05-Dec-2022 ₹59.30 ₹61.20 ₹58.90 ₹60.40 2.37% [₹1.40] 6,01,23,157
02-Dec-2022 ₹58.70 ₹59.35 ₹58.55 ₹59.00 0.43% [₹0.25] 2,73,05,887
01-Dec-2022 ₹58.75 ₹59.60 ₹58.35 ₹58.75 0.26% [₹0.15] 3,31,63,853
30-Nov-2022 ₹58.25 ₹58.70 ₹57.90 ₹58.60 1.03% [₹0.60] 2,02,10,615
29-Nov-2022 ₹59.00 ₹59.50 ₹57.90 ₹58.00 -1.36% [-₹0.80] 2,61,39,041
28-Nov-2022 ₹58.05 ₹59.70 ₹57.65 ₹58.80 1.29% [₹0.75] 3,96,38,632
25-Nov-2022 ₹56.90 ₹59.20 ₹56.75 ₹58.05 2.20% [₹1.25] 4,14,81,080
24-Nov-2022 ₹57.00 ₹57.60 ₹56.70 ₹56.80 -0.35% [-₹0.20] 1,73,61,595
23-Nov-2022 ₹57.10 ₹57.30 ₹56.80 ₹57.00 0.35% [₹0.20] 1,63,13,120
22-Nov-2022 ₹56.35 ₹56.95 ₹56.05 ₹56.80 0.80% [₹0.45] 1,61,97,800
21-Nov-2022 ₹55.70 ₹56.50 ₹55.55 ₹56.35 0.90% [₹0.50] 2,01,55,600
18-Nov-2022 ₹56.30 ₹56.45 ₹55.45 ₹55.85 -0.80% [-₹0.45] 2,11,31,065
17-Nov-2022 ₹57.05 ₹57.10 ₹55.80 ₹56.30 -1.40% [-₹0.80] 2,51,10,504
14-Nov-2022 ₹57.75 ₹57.80 ₹57.05 ₹57.45 -0.17% [-₹0.10] 1,93,85,413
11-Nov-2022 ₹58.30 ₹58.50 ₹57.45 ₹57.55 -0.09% [-₹0.05] 2,98,54,417
10-Nov-2022 ₹57.40 ₹58.50 ₹57.20 ₹57.60 0.35% [₹0.20] 3,86,30,995
09-Nov-2022 ₹57.30 ₹58.15 ₹57.15 ₹57.40 0.17% [₹0.10] 4,23,20,305
07-Nov-2022 ₹57.25 ₹58.15 ₹56.85 ₹57.30 0.26% [₹0.15] 3,54,88,244
04-Nov-2022 ₹57.25 ₹57.65 ₹56.80 ₹57.15 -0.09% [-₹0.05] 2,90,45,358
03-Nov-2022 ₹55.05 ₹57.65 ₹54.80 ₹57.20 3.34% [₹1.85] 5,95,48,263
31-Oct-2022 ₹56.20 ₹56.60 ₹55.60 ₹56.10 0.54% [₹0.30] 3,07,71,336
27-Oct-2022 ₹57.00 ₹57.20 ₹56.00 ₹56.80 0.53% [₹0.30] 3,90,92,776
25-Oct-2022 ₹58.40 ₹58.40 ₹56.35 ₹56.50 -3.25% [-₹1.90] 5,66,48,342
24-Oct-2022 ₹59.00 ₹59.45 ₹58.00 ₹58.40 1.92% [₹1.10] 3,28,57,762
20-Oct-2022 ₹56.75 ₹57.35 ₹55.95 ₹56.80 -0.53% [-₹0.30] 4,23,45,671
19-Oct-2022 ₹56.50 ₹57.65 ₹56.40 ₹57.10 1.24% [₹0.70] 4,77,76,029
18-Oct-2022 ₹56.20 ₹56.50 ₹55.35 ₹56.40 1.17% [₹0.65] 4,44,17,062
17-Oct-2022 ₹54.50 ₹55.95 ₹53.80 ₹55.75 2.67% [₹1.45] 4,35,26,119
14-Oct-2022 ₹55.80 ₹56.00 ₹54.10 ₹54.30 -0.28% [-₹0.15] 3,70,79,387
13-Oct-2022 ₹55.30 ₹55.40 ₹53.65 ₹54.45 -1.18% [-₹0.65] 4,19,23,792
12-Oct-2022 ₹53.10 ₹55.45 ₹52.70 ₹55.10 3.77% [₹2.00] 6,47,23,442
11-Oct-2022 ₹54.00 ₹54.50 ₹52.90 ₹53.10 -1.21% [-₹0.65] 3,78,79,776
10-Oct-2022 ₹51.50 ₹54.40 ₹51.30 ₹53.75 1.42% [₹0.75] 4,74,20,772
07-Oct-2022 ₹54.25 ₹54.25 ₹51.90 ₹53.00 -2.39% [-₹1.30] 5,08,88,550
06-Oct-2022 ₹53.85 ₹55.15 ₹53.40 ₹54.30 2.07% [₹1.10] 5,38,96,596
04-Oct-2022 ₹51.20 ₹54.15 ₹50.95 ₹53.20 7.80% [₹3.85] 12,66,47,554
03-Oct-2022 ₹49.85 ₹51.25 ₹49.05 ₹49.35 -1.00% [-₹0.50] 4,21,93,449
30-Sep-2022 ₹47.85 ₹50.00 ₹47.10 ₹49.85 4.40% [₹2.10] 4,13,32,994
29-Sep-2022 ₹47.50 ₹48.00 ₹46.85 ₹47.75 2.25% [₹1.05] 3,03,49,292
28-Sep-2022 ₹47.10 ₹47.50 ₹46.20 ₹46.70 -1.58% [-₹0.75] 2,99,74,165
26-Sep-2022 ₹47.80 ₹48.15 ₹46.50 ₹47.25 -2.98% [-₹1.45] 4,23,01,788
23-Sep-2022 ₹50.70 ₹50.80 ₹48.15 ₹48.70 -3.85% [-₹1.95] 3,93,44,669
22-Sep-2022 ₹50.05 ₹51.50 ₹49.55 ₹50.65 -0.20% [-₹0.10] 3,51,24,060
21-Sep-2022 ₹51.25 ₹51.55 ₹49.80 ₹50.75 -1.07% [-₹0.55] 3,25,81,017
20-Sep-2022 ₹51.80 ₹52.05 ₹51.15 ₹51.30 0.39% [₹0.20] 2,15,25,908
19-Sep-2022 ₹51.20 ₹51.95 ₹50.60 ₹51.10 0.29% [₹0.15] 2,71,48,661
16-Sep-2022 ₹52.80 ₹53.25 ₹50.50 ₹50.95 -3.41% [-₹1.80] 5,35,23,230
15-Sep-2022 ₹51.95 ₹53.75 ₹51.35 ₹52.75 3.63% [₹1.85] 9,13,67,074
14-Sep-2022 ₹49.50 ₹51.25 ₹49.30 ₹50.90 1.29% [₹0.65] 3,11,24,056
13-Sep-2022 ₹50.90 ₹51.25 ₹50.05 ₹50.25 -1.28% [-₹0.65] 2,39,13,590
12-Sep-2022 ₹50.85 ₹51.30 ₹50.50 ₹50.90 0.89% [₹0.45] 1,63,22,659
09-Sep-2022 ₹51.40 ₹51.75 ₹50.15 ₹50.45 -1.27% [-₹0.65] 2,62,19,332
08-Sep-2022 ₹50.65 ₹51.50 ₹50.55 ₹51.10 1.89% [₹0.95] 3,38,64,201
07-Sep-2022 ₹49.60 ₹50.50 ₹49.45 ₹50.15 0.50% [₹0.25] 2,02,87,542
06-Sep-2022 ₹50.95 ₹51.20 ₹49.50 ₹49.90 -1.77% [-₹0.90] 2,90,92,581
05-Sep-2022 ₹48.55 ₹51.15 ₹48.50 ₹50.80 4.63% [₹2.25] 5,86,75,272
02-Sep-2022 ₹49.50 ₹49.75 ₹48.30 ₹48.55 -1.22% [-₹0.60] 2,56,64,849
01-Sep-2022 ₹48.90 ₹49.90 ₹48.20 ₹49.15 0.00% [₹0.00] 3,38,61,449
30-Aug-2022 ₹49.00 ₹50.10 ₹48.95 ₹49.15 1.03% [₹0.50] 2,97,60,083
29-Aug-2022 ₹46.05 ₹48.85 ₹46.05 ₹48.65 0.41% [₹0.20] 4,60,97,813
26-Aug-2022 ₹49.55 ₹50.20 ₹48.10 ₹48.45 -1.02% [-₹0.50] 4,51,23,078
25-Aug-2022 ₹48.90 ₹50.40 ₹48.70 ₹48.95 0.72% [₹0.35] 9,65,61,681
24-Aug-2022 ₹45.60 ₹48.85 ₹45.60 ₹48.60 5.54% [₹2.55] 8,49,36,770
23-Aug-2022 ₹43.05 ₹46.45 ₹43.05 ₹46.05 5.50% [₹2.40] 6,65,35,575
22-Aug-2022 ₹44.40 ₹44.45 ₹43.45 ₹43.65 -2.24% [-₹1.00] 2,15,44,736
19-Aug-2022 ₹45.50 ₹45.95 ₹44.45 ₹44.65 -1.87% [-₹0.85] 3,10,53,531
18-Aug-2022 ₹45.85 ₹46.00 ₹45.15 ₹45.50 -1.09% [-₹0.50] 2,67,22,897
17-Aug-2022 ₹45.30 ₹46.15 ₹45.10 ₹46.00 2.00% [₹0.90] 3,26,95,204
16-Aug-2022 ₹45.25 ₹45.75 ₹45.00 ₹45.10 0.00% [₹0.00] 2,65,12,505
12-Aug-2022 ₹45.20 ₹45.75 ₹44.85 ₹45.10 -0.33% [-₹0.15] 3,69,44,487
11-Aug-2022 ₹45.50 ₹45.65 ₹44.40 ₹45.25 1.00% [₹0.45] 5,80,18,067
10-Aug-2022 ₹44.70 ₹44.95 ₹43.70 ₹44.80 0.34% [₹0.15] 5,23,66,454
05-Aug-2022 ₹43.05 ₹44.20 ₹43.00 ₹43.40 0.81% [₹0.35] 4,24,15,761
04-Aug-2022 ₹43.15 ₹44.15 ₹42.30 ₹43.05 -0.23% [-₹0.10] 4,87,30,187
03-Aug-2022 ₹43.60 ₹43.65 ₹41.90 ₹43.15 -0.58% [-₹0.25] 5,94,83,938
02-Aug-2022 ₹42.00 ₹43.60 ₹41.95 ₹43.40 3.46% [₹1.45] 9,31,12,275
01-Aug-2022 ₹39.00 ₹42.75 ₹38.50 ₹41.95 11.72% [₹4.40] 18,18,21,137
29-Jul-2022 ₹36.95 ₹37.80 ₹36.75 ₹37.55 2.60% [₹0.95] 2,75,29,983
28-Jul-2022 ₹36.10 ₹37.15 ₹35.85 ₹36.60 2.38% [₹0.85] 2,57,67,185
27-Jul-2022 ₹35.60 ₹35.90 ₹35.35 ₹35.75 0.28% [₹0.10] 1,02,62,914
26-Jul-2022 ₹35.80 ₹36.20 ₹35.55 ₹35.65 -0.83% [-₹0.30] 1,25,28,373
25-Jul-2022 ₹35.75 ₹36.10 ₹35.45 ₹35.95 0.56% [₹0.20] 1,73,31,544
22-Jul-2022 ₹36.10 ₹36.15 ₹35.50 ₹35.75 0.00% [₹0.00] 1,71,78,638
21-Jul-2022 ₹35.00 ₹36.10 ₹34.80 ₹35.75 2.44% [₹0.85] 2,15,13,383
20-Jul-2022 ₹35.45 ₹35.85 ₹34.70 ₹34.90 -0.99% [-₹0.35] 2,78,13,217
19-Jul-2022 ₹34.30 ₹35.45 ₹34.30 ₹35.25 1.29% [₹0.45] 1,81,34,097
18-Jul-2022 ₹33.80 ₹34.85 ₹33.55 ₹34.80 4.35% [₹1.45] 2,26,89,967
15-Jul-2022 ₹33.80 ₹34.10 ₹33.05 ₹33.35 -1.33% [-₹0.45] 1,36,29,015
14-Jul-2022 ₹33.90 ₹34.20 ₹33.45 ₹33.80 -0.29% [-₹0.10] 1,32,43,592
13-Jul-2022 ₹34.00 ₹34.25 ₹33.75 ₹33.90 -0.29% [-₹0.10] 1,07,97,266
12-Jul-2022 ₹34.15 ₹34.35 ₹33.90 ₹34.00 -1.02% [-₹0.35] 1,44,52,426
11-Jul-2022 ₹33.60 ₹34.40 ₹33.40 ₹34.35 1.78% [₹0.60] 1,50,34,381
08-Jul-2022 ₹34.55 ₹34.55 ₹33.55 ₹33.75 -1.60% [-₹0.55] 1,59,79,045
07-Jul-2022 ₹34.40 ₹34.45 ₹33.80 ₹34.30 0.73% [₹0.25] 1,88,43,760
06-Jul-2022 ₹33.50 ₹34.15 ₹33.25 ₹34.05 1.79% [₹0.60] 2,13,53,909
05-Jul-2022 ₹34.30 ₹34.30 ₹33.25 ₹33.45 -1.76% [-₹0.60] 2,30,95,367
04-Jul-2022 ₹32.70 ₹34.50 ₹32.60 ₹34.05 5.58% [₹1.80] 5,49,65,927
01-Jul-2022 ₹31.35 ₹32.45 ₹30.60 ₹32.25 2.54% [₹0.80] 3,89,81,951
30-Jun-2022 ₹31.60 ₹31.95 ₹30.95 ₹31.45 -0.63% [-₹0.20] 3,40,25,020
29-Jun-2022 ₹31.50 ₹31.95 ₹31.20 ₹31.65 -1.09% [-₹0.35] 3,32,39,529
28-Jun-2022 ₹32.10 ₹32.15 ₹31.65 ₹32.00 -0.31% [-₹0.10] 2,55,36,769
27-Jun-2022 ₹31.60 ₹32.40 ₹31.30 ₹32.10 3.55% [₹1.10] 3,52,94,191
24-Jun-2022 ₹30.05 ₹31.35 ₹29.90 ₹31.00 4.20% [₹1.25] 3,81,80,241
22-Jun-2022 ₹30.25 ₹30.25 ₹28.95 ₹29.15 -4.11% [-₹1.25] 4,64,51,428
21-Jun-2022 ₹30.20 ₹30.55 ₹29.30 ₹30.40 1.84% [₹0.55] 13,47,03,188
20-Jun-2022 ₹31.75 ₹31.75 ₹29.60 ₹29.85 -5.69% [-₹1.80] 3,49,64,209
17-Jun-2022 ₹31.65 ₹32.00 ₹30.95 ₹31.65 0.00% [₹0.00] 2,45,09,219
16-Jun-2022 ₹33.15 ₹33.25 ₹31.45 ₹31.65 -3.21% [-₹1.05] 2,19,52,464
15-Jun-2022 ₹33.20 ₹33.40 ₹32.60 ₹32.70 -0.76% [-₹0.25] 1,36,72,546
14-Jun-2022 ₹32.90 ₹33.55 ₹32.70 ₹32.95 0.15% [₹0.05] 1,51,87,145
13-Jun-2022 ₹33.55 ₹33.60 ₹32.65 ₹32.90 -3.38% [-₹1.15] 2,21,95,598
10-Jun-2022 ₹34.05 ₹34.20 ₹33.85 ₹34.05 -0.87% [-₹0.30] 1,33,54,242
09-Jun-2022 ₹34.45 ₹34.55 ₹34.10 ₹34.35 -0.72% [-₹0.25] 1,56,07,035
08-Jun-2022 ₹35.00 ₹35.40 ₹34.50 ₹34.60 -0.29% [-₹0.10] 1,57,61,318
07-Jun-2022 ₹35.05 ₹35.15 ₹34.50 ₹34.70 -1.14% [-₹0.40] 1,28,87,671
06-Jun-2022 ₹35.50 ₹35.65 ₹34.65 ₹35.10 -0.71% [-₹0.25] 1,39,59,696
03-Jun-2022 ₹36.80 ₹36.80 ₹35.20 ₹35.35 -2.62% [-₹0.95] 1,48,34,342
02-Jun-2022 ₹36.15 ₹36.45 ₹36.00 ₹36.30 0.41% [₹0.15] 1,17,15,930
01-Jun-2022 ₹36.20 ₹36.50 ₹35.85 ₹36.15 -0.41% [-₹0.15] 1,29,58,317
31-May-2022 ₹36.40 ₹37.00 ₹36.05 ₹36.30 -0.41% [-₹0.15] 1,77,85,455
30-May-2022 ₹36.00 ₹36.55 ₹35.80 ₹36.45 2.39% [₹0.85] 1,84,30,364
27-May-2022 ₹34.80 ₹35.70 ₹34.70 ₹35.60 3.79% [₹1.30] 2,17,49,000
26-May-2022 ₹34.15 ₹34.50 ₹33.05 ₹34.30 1.18% [₹0.40] 2,84,99,589
25-May-2022 ₹35.30 ₹35.35 ₹33.60 ₹33.90 -3.14% [-₹1.10] 2,34,92,970
24-May-2022 ₹35.85 ₹35.90 ₹34.80 ₹35.00 -1.82% [-₹0.65] 2,06,78,945
23-May-2022 ₹36.30 ₹36.60 ₹35.45 ₹35.65 -0.97% [-₹0.35] 2,61,28,934
20-May-2022 ₹35.80 ₹36.30 ₹35.50 ₹36.00 2.86% [₹1.00] 2,15,72,280
19-May-2022 ₹35.55 ₹35.75 ₹34.90 ₹35.00 -3.98% [-₹1.45] 2,20,51,388
18-May-2022 ₹37.20 ₹37.25 ₹36.35 ₹36.45 -0.82% [-₹0.30] 1,79,61,418
17-May-2022 ₹35.90 ₹37.05 ₹35.60 ₹36.75 2.65% [₹0.95] 2,15,54,073
16-May-2022 ₹35.15 ₹36.00 ₹34.40 ₹35.80 3.62% [₹1.25] 3,19,16,991
13-May-2022 ₹35.50 ₹35.85 ₹34.45 ₹34.55 -0.72% [-₹0.25] 3,43,20,610
12-May-2022 ₹36.40 ₹36.45 ₹34.20 ₹34.80 -5.31% [-₹1.95] 4,73,52,639
11-May-2022 ₹37.95 ₹37.95 ₹35.55 ₹36.75 -2.00% [-₹0.75] 3,89,62,535
10-May-2022 ₹38.15 ₹38.75 ₹37.30 ₹37.50 -1.19% [-₹0.45] 2,12,50,096
09-May-2022 ₹38.60 ₹38.65 ₹37.50 ₹37.95 -1.81% [-₹0.70] 2,66,23,742
06-May-2022 ₹38.45 ₹39.20 ₹37.85 ₹38.65 -1.40% [-₹0.55] 2,76,14,742
05-May-2022 ₹39.15 ₹40.45 ₹38.90 ₹39.20 2.08% [₹0.80] 3,79,44,639
04-May-2022 ₹39.35 ₹40.80 ₹38.10 ₹38.40 -1.16% [-₹0.45] 5,83,86,315
02-May-2022 ₹39.70 ₹40.65 ₹38.30 ₹38.85 -1.65% [-₹0.65] 5,35,19,580
29-Apr-2022 ₹39.90 ₹40.50 ₹39.30 ₹39.50 -0.50% [-₹0.20] 2,46,04,133
28-Apr-2022 ₹39.90 ₹40.00 ₹39.20 ₹39.70 0.00% [₹0.00] 2,00,90,339
27-Apr-2022 ₹39.90 ₹40.10 ₹39.30 ₹39.70 -1.12% [-₹0.45] 1,43,73,185
26-Apr-2022 ₹39.80 ₹40.30 ₹39.65 ₹40.15 2.16% [₹0.85] 1,41,93,121
25-Apr-2022 ₹39.80 ₹39.95 ₹39.15 ₹39.30 -1.87% [-₹0.75] 2,33,57,268
22-Apr-2022 ₹40.60 ₹40.90 ₹39.95 ₹40.05 -1.96% [-₹0.80] 1,90,26,852
21-Apr-2022 ₹40.35 ₹40.95 ₹40.20 ₹40.85 1.87% [₹0.75] 1,44,93,850
20-Apr-2022 ₹40.20 ₹40.45 ₹39.70 ₹40.10 0.12% [₹0.05] 2,22,75,704
19-Apr-2022 ₹41.15 ₹41.20 ₹39.55 ₹40.05 -1.84% [-₹0.75] 2,36,73,024
18-Apr-2022 ₹41.30 ₹41.30 ₹40.25 ₹40.80 -1.33% [-₹0.55] 2,28,37,815
13-Apr-2022 ₹41.70 ₹42.20 ₹41.25 ₹41.35 -0.60% [-₹0.25] 2,27,40,460
12-Apr-2022 ₹42.40 ₹42.40 ₹40.95 ₹41.60 -1.89% [-₹0.80] 2,82,15,022
11-Apr-2022 ₹41.90 ₹42.90 ₹41.70 ₹42.40 1.19% [₹0.50] 2,06,16,203
08-Apr-2022 ₹42.65 ₹42.75 ₹41.40 ₹41.90 -1.30% [-₹0.55] 3,41,30,747
07-Apr-2022 ₹43.50 ₹43.60 ₹42.25 ₹42.45 -2.30% [-₹1.00] 3,74,20,483
06-Apr-2022 ₹43.40 ₹43.85 ₹42.75 ₹43.45 0.12% [₹0.05] 3,08,91,862
05-Apr-2022 ₹43.80 ₹44.20 ₹43.10 ₹43.40 -0.57% [-₹0.25] 4,32,59,401
04-Apr-2022 ₹42.50 ₹44.00 ₹41.75 ₹43.65 4.68% [₹1.95] 7,85,87,513
01-Apr-2022 ₹39.65 ₹41.85 ₹39.45 ₹41.70 5.04% [₹2.00] 6,72,57,615
31-Mar-2022 ₹39.20 ₹39.85 ₹38.75 ₹39.70 2.19% [₹0.85] 4,41,62,139
30-Mar-2022 ₹38.35 ₹40.15 ₹38.15 ₹38.85 2.51% [₹0.95] 14,16,28,657
29-Mar-2022 ₹38.75 ₹39.00 ₹37.70 ₹37.90 -1.43% [-₹0.55] 5,34,29,939
28-Mar-2022 ₹39.90 ₹40.00 ₹38.20 ₹38.45 -3.39% [-₹1.35] 6,37,05,552
25-Mar-2022 ₹40.40 ₹40.40 ₹39.70 ₹39.80 -0.62% [-₹0.25] 5,55,60,089
24-Mar-2022 ₹40.80 ₹41.00 ₹39.90 ₹40.05 -1.72% [-₹0.70] 7,14,58,804
23-Mar-2022 ₹41.10 ₹41.30 ₹40.45 ₹40.75 0.37% [₹0.15] 6,70,93,172
22-Mar-2022 ₹41.90 ₹42.00 ₹40.30 ₹40.60 -2.99% [-₹1.25] 5,20,99,992
21-Mar-2022 ₹42.80 ₹43.20 ₹41.75 ₹41.85 -1.99% [-₹0.85] 1,87,21,207
17-Mar-2022 ₹42.60 ₹42.95 ₹42.45 ₹42.70 1.67% [₹0.70] 2,95,52,261
16-Mar-2022 ₹41.65 ₹42.20 ₹41.10 ₹42.00 3.19% [₹1.30] 2,14,72,059
15-Mar-2022 ₹42.10 ₹42.45 ₹40.40 ₹40.70 -2.86% [-₹1.20] 2,77,19,716
14-Mar-2022 ₹42.40 ₹42.55 ₹41.35 ₹41.90 -1.18% [-₹0.50] 1,96,12,107
11-Mar-2022 ₹42.10 ₹42.70 ₹41.65 ₹42.40 0.24% [₹0.10] 2,00,37,602
10-Mar-2022 ₹42.95 ₹43.55 ₹42.00 ₹42.30 0.59% [₹0.25] 2,77,27,480
09-Mar-2022 ₹41.25 ₹42.25 ₹40.75 ₹42.05 3.57% [₹1.45] 2,91,75,048
08-Mar-2022 ₹40.50 ₹41.25 ₹39.55 ₹40.60 1.25% [₹0.50] 3,11,72,979
04-Mar-2022 ₹41.25 ₹41.55 ₹40.55 ₹40.75 -2.04% [-₹0.85] 3,01,41,333
03-Mar-2022 ₹42.45 ₹42.80 ₹41.30 ₹41.60 -0.83% [-₹0.35] 2,03,81,783
02-Mar-2022 ₹41.75 ₹42.25 ₹41.15 ₹41.95 -0.36% [-₹0.15] 2,18,25,831
28-Feb-2022 ₹41.50 ₹42.60 ₹41.10 ₹42.10 0.12% [₹0.05] 3,33,37,507
25-Feb-2022 ₹40.80 ₹43.05 ₹40.10 ₹42.05 8.10% [₹3.15] 4,67,94,549
24-Feb-2022 ₹42.30 ₹42.70 ₹37.60 ₹38.90 -10.16% [-₹4.40] 6,28,63,486
23-Feb-2022 ₹43.75 ₹44.10 ₹43.05 ₹43.30 0.00% [₹0.00] 1,48,95,156
22-Feb-2022 ₹42.75 ₹43.40 ₹42.40 ₹43.30 -1.37% [-₹0.60] 2,03,68,031
21-Feb-2022 ₹44.30 ₹44.95 ₹43.70 ₹43.90 -1.13% [-₹0.50] 1,71,38,792
18-Feb-2022 ₹44.45 ₹45.20 ₹44.30 ₹44.40 -0.67% [-₹0.30] 1,30,86,363
17-Feb-2022 ₹45.40 ₹45.70 ₹44.55 ₹44.70 -1.43% [-₹0.65] 1,92,92,985
16-Feb-2022 ₹45.70 ₹46.15 ₹45.10 ₹45.35 -0.11% [-₹0.05] 2,24,41,769
15-Feb-2022 ₹44.25 ₹45.60 ₹42.90 ₹45.40 3.65% [₹1.60] 2,89,96,531
14-Feb-2022 ₹45.25 ₹46.05 ₹43.55 ₹43.80 -5.71% [-₹2.65] 3,59,04,564
11-Feb-2022 ₹47.00 ₹47.40 ₹46.35 ₹46.45 -1.69% [-₹0.80] 1,86,79,632
10-Feb-2022 ₹47.30 ₹47.80 ₹46.75 ₹47.25 0.32% [₹0.15] 1,29,99,351
09-Feb-2022 ₹47.05 ₹47.40 ₹46.65 ₹47.10 0.75% [₹0.35] 98,17,874
08-Feb-2022 ₹47.20 ₹47.45 ₹45.90 ₹46.75 -0.74% [-₹0.35] 1,90,87,389
07-Feb-2022 ₹47.90 ₹48.15 ₹46.60 ₹47.10 -1.67% [-₹0.80] 1,67,12,886
04-Feb-2022 ₹48.40 ₹48.70 ₹47.60 ₹47.90 -1.03% [-₹0.50] 1,75,05,548
03-Feb-2022 ₹49.30 ₹49.40 ₹48.20 ₹48.40 -1.83% [-₹0.90] 1,92,39,520
02-Feb-2022 ₹47.60 ₹49.45 ₹47.55 ₹49.30 3.90% [₹1.85] 3,41,08,644
01-Feb-2022 ₹47.40 ₹47.70 ₹46.60 ₹47.45 1.50% [₹0.70] 2,47,79,484
31-Jan-2022 ₹48.00 ₹48.20 ₹46.60 ₹46.75 0.32% [₹0.15] 3,97,01,559
28-Jan-2022 ₹46.45 ₹47.50 ₹46.35 ₹46.60 1.41% [₹0.65] 2,80,61,964
27-Jan-2022 ₹45.10 ₹46.40 ₹44.40 ₹45.95 1.66% [₹0.75] 3,62,96,339
25-Jan-2022 ₹44.00 ₹45.70 ₹43.95 ₹45.20 1.46% [₹0.65] 4,03,80,942
24-Jan-2022 ₹46.60 ₹47.00 ₹44.10 ₹44.55 -4.60% [-₹2.15] 3,14,63,513
21-Jan-2022 ₹47.65 ₹47.80 ₹46.20 ₹46.70 -2.20% [-₹1.05] 2,38,98,789
20-Jan-2022 ₹48.80 ₹48.90 ₹47.45 ₹47.75 -2.45% [-₹1.20] 2,37,02,927
19-Jan-2022 ₹47.75 ₹49.15 ₹47.10 ₹48.95 2.51% [₹1.20] 2,36,14,427
18-Jan-2022 ₹49.40 ₹49.60 ₹47.60 ₹47.75 -2.55% [-₹1.25] 2,26,24,694
17-Jan-2022 ₹49.20 ₹49.75 ₹48.90 ₹49.00 -0.41% [-₹0.20] 1,98,23,854
14-Jan-2022 ₹49.30 ₹50.15 ₹49.05 ₹49.20 -1.20% [-₹0.60] 1,58,92,843
13-Jan-2022 ₹49.50 ₹49.95 ₹48.90 ₹49.80 0.61% [₹0.30] 1,99,92,641
12-Jan-2022 ₹49.65 ₹49.85 ₹49.15 ₹49.50 0.41% [₹0.20] 2,17,33,382
11-Jan-2022 ₹50.00 ₹50.60 ₹49.10 ₹49.30 -1.00% [-₹0.50] 2,47,14,529
10-Jan-2022 ₹49.40 ₹50.25 ₹49.20 ₹49.80 1.22% [₹0.60] 2,28,12,760
07-Jan-2022 ₹50.00 ₹50.25 ₹49.00 ₹49.20 -1.20% [-₹0.60] 2,23,29,620
06-Jan-2022 ₹49.50 ₹50.25 ₹48.70 ₹49.80 0.00% [₹0.00] 2,16,92,204
05-Jan-2022 ₹49.20 ₹50.35 ₹48.85 ₹49.80 1.01% [₹0.50] 2,98,17,214
04-Jan-2022 ₹49.65 ₹50.10 ₹48.60 ₹49.30 -0.70% [-₹0.35] 3,00,79,665
03-Jan-2022 ₹48.80 ₹50.00 ₹48.25 ₹49.65 2.69% [₹1.30] 3,37,85,136
31-Dec-2021 ₹47.65 ₹49.35 ₹47.25 ₹48.35 1.79% [₹0.85] 4,87,68,010
30-Dec-2021 ₹47.20 ₹47.95 ₹46.10 ₹47.50 0.21% [₹0.10] 5,15,56,636
29-Dec-2021 ₹47.20 ₹48.15 ₹47.15 ₹47.40 0.00% [₹0.00] 2,28,42,564
28-Dec-2021 ₹46.80 ₹47.90 ₹46.60 ₹47.40 2.16% [₹1.00] 3,12,74,391
27-Dec-2021 ₹45.80 ₹47.40 ₹43.55 ₹46.40 -1.07% [-₹0.50] 3,24,01,196
24-Dec-2021 ₹47.90 ₹47.95 ₹46.70 ₹46.90 -1.68% [-₹0.80] 1,72,61,052
23-Dec-2021 ₹48.25 ₹48.40 ₹47.50 ₹47.70 -0.73% [-₹0.35] 1,45,39,248
22-Dec-2021 ₹45.75 ₹48.45 ₹45.75 ₹48.05 5.03% [₹2.30] 2,45,58,054
21-Dec-2021 ₹45.90 ₹46.50 ₹45.15 ₹45.75 0.33% [₹0.15] 1,95,64,228
20-Dec-2021 ₹47.70 ₹47.70 ₹44.90 ₹45.60 -5.10% [-₹2.45] 2,85,63,917
17-Dec-2021 ₹49.50 ₹49.90 ₹47.90 ₹48.05 -3.32% [-₹1.65] 2,33,25,459
16-Dec-2021 ₹50.45 ₹50.85 ₹49.35 ₹49.70 -1.00% [-₹0.50] 1,36,82,975
15-Dec-2021 ₹51.20 ₹51.75 ₹50.05 ₹50.20 -1.18% [-₹0.60] 2,01,10,257
14-Dec-2021 ₹50.80 ₹51.25 ₹50.00 ₹50.80 -0.59% [-₹0.30] 1,78,18,067
13-Dec-2021 ₹52.70 ₹52.70 ₹50.95 ₹51.10 -1.92% [-₹1.00] 2,67,30,470
10-Dec-2021 ₹49.45 ₹52.50 ₹49.00 ₹52.10 5.25% [₹2.60] 5,92,34,374
09-Dec-2021 ₹48.70 ₹49.65 ₹48.30 ₹49.50 1.85% [₹0.90] 2,13,45,219
08-Dec-2021 ₹48.30 ₹48.70 ₹48.00 ₹48.60 1.67% [₹0.80] 1,72,00,743
07-Dec-2021 ₹46.95 ₹48.05 ₹46.90 ₹47.80 2.58% [₹1.20] 1,85,13,544
06-Dec-2021 ₹47.30 ₹47.85 ₹46.45 ₹46.60 -1.38% [-₹0.65] 2,02,49,903
03-Dec-2021 ₹47.15 ₹47.95 ₹46.60 ₹47.25 0.64% [₹0.30] 2,58,35,346
02-Dec-2021 ₹46.30 ₹47.15 ₹45.75 ₹46.95 1.40% [₹0.65] 1,80,82,012
01-Dec-2021 ₹45.00 ₹46.50 ₹44.35 ₹46.30 3.81% [₹1.70] 2,67,25,826