Indraprastha Gas Limited [IGL]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹428.90

High : ₹438.95

Low : ₹425.65

Close : ₹428.70
-2.08% [-₹9.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	434.59	Sell
Simple Moving Average (21)	435.24	Sell
Simple Moving Average (25)	435.43	Sell
Simple Moving Average (50)	431.63	Sell
Simple Moving Average (100)	428.31	Buy
Simple Moving Average (200)	406.81	Buy

Name	Value	Action
Exponential Moving Average (9)	433.82	Sell
Exponential Moving Average (21)	434.12	Sell
Exponential Moving Average (25)	433.94	Sell
Exponential Moving Average (50)	431.64	Sell
Exponential Moving Average (100)	425.58	Buy
Exponential Moving Average (200)	417.40	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	436.01	-	-
R3	449.85	444.40	432.36	448.65	-
R2	444.40	439.32	431.14	443.80	-
R1	436.55	436.18	429.92	435.35	433.83
P	431.10	431.10	431.10	430.50	429.74
S1	423.25	426.02	427.48	422.05	420.53
S2	417.80	422.88	426.26	443.80	-
S3	409.95	417.80	425.04	408.75	-
S4	-	-	421.38	-	-

Chart Patterns

Doji. :
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

NIFTY Oil & Gas

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹428.90	₹438.95	₹425.65	₹428.70	-2.08% [-₹9.10]	15,85,651
29-Mar-2023	₹437.10	₹439.90	₹434.90	₹437.80	0.31% [₹1.35]	8,45,707
28-Mar-2023	₹434.05	₹437.50	₹426.45	₹436.45	1.42% [₹6.10]	12,48,253
27-Mar-2023	₹434.00	₹437.60	₹427.15	₹430.35	-0.43% [-₹1.85]	8,14,615
24-Mar-2023	₹440.95	₹444.40	₹429.80	₹432.20	-1.55% [-₹6.80]	17,44,666
23-Mar-2023	₹439.00	₹448.45	₹437.25	₹439.00	-0.09% [-₹0.40]	23,28,375
22-Mar-2023	₹441.35	₹441.35	₹435.20	₹439.40	-0.25% [-₹1.10]	9,38,340
21-Mar-2023	₹434.25	₹442.75	₹434.25	₹440.50	3.19% [₹13.60]	31,29,978
20-Mar-2023	₹424.00	₹435.00	₹422.95	₹426.90	-1.23% [-₹5.30]	5,87,246
17-Mar-2023	₹429.90	₹435.20	₹427.15	₹432.20	1.10% [₹4.70]	13,68,655
16-Mar-2023	₹417.05	₹431.95	₹416.80	₹427.50	1.52% [₹6.40]	10,79,689
15-Mar-2023	₹430.70	₹431.90	₹420.10	₹421.10	-1.60% [-₹6.85]	12,68,428
14-Mar-2023	₹438.00	₹438.10	₹422.20	₹427.95	-1.81% [-₹7.90]	21,48,517
13-Mar-2023	₹443.90	₹445.80	₹435.05	₹435.85	-1.81% [-₹8.05]	13,10,571
10-Mar-2023	₹443.95	₹445.45	₹432.70	₹443.90	-0.59% [-₹2.65]	14,63,039
09-Mar-2023	₹449.60	₹454.30	₹445.40	₹446.55	-0.12% [-₹0.55]	20,80,173
08-Mar-2023	₹446.85	₹455.00	₹443.40	₹447.10	0.46% [₹2.05]	34,63,722
06-Mar-2023	₹434.00	₹449.80	₹431.75	₹445.05	3.40% [₹14.65]	41,94,188
03-Mar-2023	₹434.00	₹435.65	₹426.10	₹430.40	-0.21% [-₹0.90]	14,98,495
02-Mar-2023	₹439.75	₹440.70	₹430.05	₹431.30	-1.94% [-₹8.55]	10,03,025
01-Mar-2023	₹439.15	₹441.55	₹434.75	₹439.85	0.27% [₹1.20]	12,38,636
28-Feb-2023	₹435.85	₹439.95	₹431.60	₹438.65	0.71% [₹3.10]	17,36,382
27-Feb-2023	₹438.25	₹439.35	₹431.30	₹435.55	-0.62% [-₹2.70]	10,03,248
24-Feb-2023	₹434.60	₹441.00	₹429.00	₹438.25	1.17% [₹5.05]	16,77,907
23-Feb-2023	₹437.05	₹438.85	₹430.85	₹433.20	-0.68% [-₹2.95]	21,01,824
22-Feb-2023	₹437.10	₹439.90	₹433.85	₹436.15	-0.21% [-₹0.90]	11,17,905
21-Feb-2023	₹436.80	₹447.35	₹434.45	₹437.05	0.19% [₹0.85]	30,79,146
20-Feb-2023	₹432.60	₹438.70	₹430.75	₹436.20	0.91% [₹3.95]	13,08,768
17-Feb-2023	₹434.90	₹437.15	₹430.00	₹432.25	-0.81% [-₹3.55]	6,61,823
16-Feb-2023	₹436.50	₹440.20	₹430.55	₹435.80	0.09% [₹0.40]	8,68,863
15-Feb-2023	₹428.00	₹436.60	₹427.65	₹435.40	1.22% [₹5.25]	18,46,368
14-Feb-2023	₹433.00	₹435.25	₹422.50	₹430.15	-0.85% [-₹3.70]	15,92,363
13-Feb-2023	₹443.10	₹443.10	₹431.45	₹433.85	-1.87% [-₹8.25]	24,05,400
10-Feb-2023	₹432.00	₹445.00	₹430.00	₹442.10	2.07% [₹8.95]	23,60,019
09-Feb-2023	₹434.20	₹436.45	₹427.10	₹433.15	-0.67% [-₹2.90]	8,33,664
08-Feb-2023	₹421.00	₹437.20	₹418.85	₹436.05	3.35% [₹14.15]	15,00,730
07-Feb-2023	₹421.25	₹424.75	₹415.05	₹421.90	-0.32% [-₹1.35]	11,13,439
06-Feb-2023	₹418.50	₹425.25	₹414.50	₹423.25	1.04% [₹4.35]	11,31,571
03-Feb-2023	₹426.80	₹428.40	₹418.15	₹418.90	-1.35% [-₹5.75]	9,85,431
02-Feb-2023	₹422.00	₹429.80	₹418.20	₹424.65	0.17% [₹0.70]	9,40,650
01-Feb-2023	₹427.00	₹433.50	₹418.05	₹423.95	-0.35% [-₹1.50]	10,90,246
31-Jan-2023	₹416.50	₹428.00	₹414.00	₹425.45	2.25% [₹9.35]	13,59,668
30-Jan-2023	₹418.55	₹420.00	₹409.50	₹416.10	-0.43% [-₹1.80]	16,71,754
27-Jan-2023	₹416.30	₹424.50	₹409.35	₹417.90	1.15% [₹4.75]	20,08,195
25-Jan-2023	₹420.50	₹425.00	₹409.45	₹413.15	-2.60% [-₹11.05]	10,51,817
24-Jan-2023	₹433.95	₹433.95	₹417.70	₹424.20	-1.75% [-₹7.55]	11,85,517
23-Jan-2023	₹425.60	₹436.00	₹425.60	₹431.75	1.61% [₹6.85]	15,29,093
20-Jan-2023	₹419.95	₹434.65	₹419.95	₹424.90	1.31% [₹5.50]	19,86,755
19-Jan-2023	₹420.00	₹426.25	₹417.00	₹419.40	-0.66% [-₹2.80]	6,86,220
18-Jan-2023	₹418.00	₹422.85	₹415.75	₹422.20	0.90% [₹3.75]	5,72,008
17-Jan-2023	₹414.50	₹419.00	₹412.15	₹418.45	1.00% [₹4.15]	6,76,674
16-Jan-2023	₹418.70	₹420.25	₹413.05	₹414.30	-0.55% [-₹2.30]	7,04,730
13-Jan-2023	₹420.90	₹422.00	₹414.35	₹416.60	-0.53% [-₹2.20]	9,68,846
12-Jan-2023	₹422.90	₹426.10	₹416.15	₹418.80	-0.66% [-₹2.80]	8,40,124
11-Jan-2023	₹428.00	₹428.00	₹419.50	₹421.60	-1.14% [-₹4.85]	6,59,150
10-Jan-2023	₹423.70	₹427.60	₹418.75	₹426.45	0.91% [₹3.85]	14,51,856
09-Jan-2023	₹418.95	₹425.30	₹417.50	₹422.60	1.38% [₹5.75]	11,85,002
06-Jan-2023	₹422.50	₹428.40	₹412.45	₹416.85	-1.13% [-₹4.75]	15,07,150
05-Jan-2023	₹417.45	₹422.40	₹414.00	₹421.60	1.08% [₹4.50]	9,94,183
04-Jan-2023	₹421.50	₹421.90	₹413.00	₹417.10	-0.52% [-₹2.20]	10,32,590
03-Jan-2023	₹419.20	₹424.80	₹418.40	₹419.30	0.05% [₹0.20]	11,23,386
02-Jan-2023	₹416.50	₹420.40	₹413.20	₹419.10	1.24% [₹5.15]	9,18,918
30-Dec-2022	₹408.55	₹416.45	₹408.00	₹413.95	1.83% [₹7.45]	12,86,597
29-Dec-2022	₹410.00	₹411.75	₹404.00	₹406.50	-1.12% [-₹4.60]	11,73,036
28-Dec-2022	₹413.70	₹413.95	₹408.05	₹411.10	-0.62% [-₹2.55]	7,72,753
27-Dec-2022	₹416.05	₹416.25	₹408.00	₹413.65	0.39% [₹1.60]	8,91,862
26-Dec-2022	₹401.45	₹414.00	₹390.00	₹412.05	2.64% [₹10.60]	7,85,323
23-Dec-2022	₹419.95	₹425.15	₹399.95	₹401.45	-5.42% [-₹23.00]	21,90,887
22-Dec-2022	₹440.00	₹440.15	₹423.20	₹424.45	-3.12% [-₹13.65]	19,26,488
21-Dec-2022	₹444.00	₹447.00	₹436.35	₹438.10	-1.02% [-₹4.50]	13,33,203
20-Dec-2022	₹440.00	₹443.95	₹435.80	₹442.60	0.33% [₹1.45]	10,45,642
19-Dec-2022	₹433.80	₹442.00	₹431.40	₹441.15	2.70% [₹11.60]	15,19,313
16-Dec-2022	₹442.65	₹443.00	₹426.25	₹429.55	-2.96% [-₹13.10]	22,37,051
15-Dec-2022	₹442.00	₹446.20	₹439.20	₹442.65	-0.01% [-₹0.05]	9,41,925
14-Dec-2022	₹439.10	₹444.80	₹437.55	₹442.70	0.92% [₹4.05]	10,29,109
13-Dec-2022	₹439.00	₹443.85	₹436.85	₹438.65	0.13% [₹0.55]	9,32,282
12-Dec-2022	₹436.00	₹439.10	₹428.05	₹438.10	0.54% [₹2.35]	11,86,245
09-Dec-2022	₹438.10	₹443.50	₹433.25	₹435.75	-0.35% [-₹1.55]	14,44,628
08-Dec-2022	₹435.00	₹438.40	₹433.30	₹437.30	0.56% [₹2.45]	7,53,605
07-Dec-2022	₹439.95	₹440.90	₹433.50	₹434.85	-1.11% [-₹4.90]	13,43,736
06-Dec-2022	₹436.50	₹441.50	₹434.00	₹439.75	0.99% [₹4.30]	15,55,165
05-Dec-2022	₹440.65	₹440.65	₹425.75	₹435.45	-0.68% [-₹3.00]	31,86,894
02-Dec-2022	₹436.00	₹440.35	₹432.00	₹438.45	1.00% [₹4.35]	26,90,990
01-Dec-2022	₹444.85	₹446.15	₹432.25	₹434.10	-1.92% [-₹8.50]	42,88,370
30-Nov-2022	₹435.00	₹452.00	₹433.30	₹442.60	2.10% [₹9.10]	80,14,378
29-Nov-2022	₹446.15	₹446.15	₹427.80	₹433.50	-2.27% [-₹10.05]	49,84,379
28-Nov-2022	₹430.00	₹449.60	₹429.00	₹443.55	3.01% [₹12.95]	48,36,920
25-Nov-2022	₹415.10	₹431.55	₹414.00	₹430.60	3.34% [₹13.90]	25,63,469
24-Nov-2022	₹414.75	₹418.35	₹408.50	₹416.70	0.98% [₹4.05]	18,65,349
23-Nov-2022	₹415.75	₹417.20	₹407.40	₹412.65	-0.53% [-₹2.20]	13,08,646
22-Nov-2022	₹422.00	₹430.00	₹406.50	₹414.85	-1.44% [-₹6.05]	29,30,887
21-Nov-2022	₹418.80	₹423.70	₹415.00	₹420.90	0.68% [₹2.85]	18,11,940
18-Nov-2022	₹414.00	₹428.45	₹412.20	₹418.05	1.46% [₹6.00]	45,57,223
17-Nov-2022	₹422.50	₹424.80	₹411.30	₹412.05	-2.43% [-₹10.25]	12,90,457
14-Nov-2022	₹422.00	₹424.75	₹415.45	₹416.80	-1.30% [-₹5.50]	15,98,478
11-Nov-2022	₹420.50	₹428.50	₹417.80	₹422.30	0.68% [₹2.85]	13,66,343
10-Nov-2022	₹416.00	₹423.45	₹413.80	₹419.45	0.67% [₹2.80]	12,48,285
09-Nov-2022	₹423.15	₹426.25	₹415.65	₹416.65	-1.54% [-₹6.50]	10,42,657
07-Nov-2022	₹422.45	₹424.70	₹418.70	₹423.15	0.68% [₹2.85]	7,45,158
04-Nov-2022	₹421.20	₹421.70	₹415.50	₹420.30	0.15% [₹0.65]	13,72,420
03-Nov-2022	₹418.00	₹424.25	₹417.10	₹419.65	-0.57% [-₹2.40]	12,05,619
31-Oct-2022	₹422.30	₹429.00	₹418.50	₹428.25	1.36% [₹5.75]	14,66,718
27-Oct-2022	₹410.00	₹427.65	₹405.55	₹425.55	4.39% [₹17.90]	47,20,502
25-Oct-2022	₹382.95	₹412.40	₹379.15	₹407.65	6.34% [₹24.30]	68,25,606
24-Oct-2022	₹385.55	₹385.70	₹381.10	₹383.35	0.42% [₹1.60]	3,27,257
20-Oct-2022	₹376.00	₹381.40	₹373.60	₹379.40	0.80% [₹3.00]	17,19,519
19-Oct-2022	₹381.50	₹387.90	₹375.05	₹376.40	-0.84% [-₹3.20]	16,18,171
18-Oct-2022	₹380.95	₹382.35	₹371.85	₹379.60	0.36% [₹1.35]	21,04,907
17-Oct-2022	₹386.00	₹387.00	₹374.00	₹378.25	-1.74% [-₹6.70]	25,68,741
14-Oct-2022	₹375.00	₹387.95	₹373.25	₹384.95	3.86% [₹14.30]	24,11,859
13-Oct-2022	₹367.00	₹373.55	₹367.00	₹370.65	0.99% [₹3.65]	17,79,879
12-Oct-2022	₹369.15	₹370.55	₹364.25	₹367.00	-0.10% [-₹0.35]	12,00,761
11-Oct-2022	₹376.75	₹378.80	₹366.00	₹367.35	-2.29% [-₹8.60]	15,56,920
10-Oct-2022	₹386.25	₹386.25	₹373.05	₹375.95	-2.17% [-₹8.35]	22,91,315
07-Oct-2022	₹385.45	₹387.20	₹377.05	₹384.30	0.00% [₹0.00]	29,00,091
06-Oct-2022	₹392.50	₹394.50	₹383.45	₹384.30	-1.60% [-₹6.25]	18,94,115
04-Oct-2022	₹394.55	₹394.95	₹387.45	₹390.55	1.19% [₹4.60]	12,57,608
03-Oct-2022	₹399.00	₹399.00	₹379.30	₹385.95	-2.73% [-₹10.85]	51,70,250
30-Sep-2022	₹419.95	₹420.90	₹390.00	₹396.80	-5.51% [-₹23.15]	65,33,091
29-Sep-2022	₹426.60	₹428.60	₹414.25	₹419.95	-1.06% [-₹4.50]	25,00,772
28-Sep-2022	₹420.00	₹427.40	₹417.40	₹424.45	0.35% [₹1.50]	26,48,661
26-Sep-2022	₹403.30	₹406.35	₹389.65	₹395.80	-3.43% [-₹14.05]	28,16,147
23-Sep-2022	₹427.25	₹427.25	₹407.40	₹409.85	-3.97% [-₹16.95]	18,41,967
22-Sep-2022	₹419.00	₹428.30	₹417.00	₹426.80	1.75% [₹7.35]	11,27,199
21-Sep-2022	₹425.75	₹433.90	₹418.60	₹419.45	-0.98% [-₹4.15]	17,21,988
20-Sep-2022	₹422.00	₹427.80	₹420.30	₹423.60	1.33% [₹5.55]	9,91,972
19-Sep-2022	₹417.40	₹428.55	₹413.45	₹418.05	0.22% [₹0.90]	17,46,477
16-Sep-2022	₹437.45	₹437.45	₹415.45	₹417.15	-4.18% [-₹18.20]	41,59,154
15-Sep-2022	₹429.50	₹446.45	₹424.30	₹435.35	1.33% [₹5.70]	48,01,462
14-Sep-2022	₹424.50	₹431.00	₹421.10	₹429.65	0.82% [₹3.50]	21,63,244
13-Sep-2022	₹433.00	₹434.05	₹423.60	₹426.15	-1.17% [-₹5.05]	25,16,567
12-Sep-2022	₹424.90	₹435.00	₹421.10	₹431.20	2.96% [₹12.40]	39,75,393
09-Sep-2022	₹417.50	₹428.20	₹415.30	₹418.80	1.04% [₹4.30]	26,70,267
08-Sep-2022	₹419.00	₹422.00	₹413.50	₹414.50	-0.47% [-₹1.95]	10,82,591
07-Sep-2022	₹410.00	₹419.00	₹409.00	₹416.45	0.95% [₹3.90]	14,02,074
06-Sep-2022	₹418.00	₹419.75	₹410.25	₹412.55	-0.66% [-₹2.75]	8,73,351
05-Sep-2022	₹417.90	₹421.35	₹413.70	₹415.30	-0.71% [-₹2.95]	13,57,784
02-Sep-2022	₹417.50	₹429.95	₹416.00	₹418.25	0.60% [₹2.50]	33,66,461
01-Sep-2022	₹419.10	₹424.75	₹412.50	₹415.75	-0.80% [-₹3.35]	18,46,509
30-Aug-2022	₹419.90	₹424.15	₹415.50	₹419.10	-0.19% [-₹0.80]	26,52,335
29-Aug-2022	₹413.00	₹420.60	₹407.85	₹419.90	0.33% [₹1.40]	16,58,537
26-Aug-2022	₹419.00	₹422.00	₹417.05	₹418.50	0.43% [₹1.80]	9,35,702
25-Aug-2022	₹429.00	₹430.00	₹414.75	₹416.70	-1.87% [-₹7.95]	16,40,642
24-Aug-2022	₹414.60	₹425.95	₹409.00	₹424.65	2.42% [₹10.05]	20,01,130
23-Aug-2022	₹404.90	₹416.00	₹402.35	₹414.60	1.90% [₹7.75]	14,50,549
22-Aug-2022	₹412.00	₹416.20	₹405.35	₹406.85	-2.69% [-₹11.25]	14,20,725
19-Aug-2022	₹428.40	₹430.00	₹414.35	₹418.10	-2.07% [-₹8.85]	18,58,604
18-Aug-2022	₹429.80	₹435.50	₹425.05	₹426.95	-0.66% [-₹2.85]	18,46,088
17-Aug-2022	₹435.10	₹435.95	₹425.70	₹429.80	-1.93% [-₹8.45]	33,25,692
16-Aug-2022	₹430.35	₹439.95	₹423.15	₹438.25	1.84% [₹7.90]	53,76,177
12-Aug-2022	₹408.55	₹437.65	₹408.40	₹430.35	5.45% [₹22.25]	1,55,67,092
11-Aug-2022	₹387.00	₹413.75	₹386.10	₹408.10	7.45% [₹28.30]	1,57,25,908
10-Aug-2022	₹368.00	₹381.00	₹363.25	₹379.80	5.87% [₹21.05]	99,63,963
05-Aug-2022	₹353.90	₹360.00	₹349.00	₹353.15	0.46% [₹1.60]	32,67,873
04-Aug-2022	₹352.40	₹354.20	₹346.50	₹351.55	0.16% [₹0.55]	32,76,553
03-Aug-2022	₹359.30	₹362.85	₹348.25	₹351.00	-1.75% [-₹6.25]	23,93,402
02-Aug-2022	₹357.90	₹358.05	₹354.40	₹357.25	-0.49% [-₹1.75]	12,36,043
01-Aug-2022	₹348.90	₹362.15	₹347.05	₹359.00	3.65% [₹12.65]	36,37,329
29-Jul-2022	₹347.10	₹350.60	₹343.75	₹346.35	0.25% [₹0.85]	26,39,261
28-Jul-2022	₹354.50	₹354.50	₹344.70	₹345.50	-2.17% [-₹7.65]	21,54,704
27-Jul-2022	₹353.00	₹356.30	₹350.60	₹353.15	0.41% [₹1.45]	14,71,998
26-Jul-2022	₹361.20	₹362.55	₹350.55	₹351.70	-2.63% [-₹9.50]	12,40,746
25-Jul-2022	₹370.90	₹372.70	₹358.65	₹361.20	-2.21% [-₹8.15]	11,95,642
22-Jul-2022	₹375.15	₹376.90	₹367.00	₹369.35	-1.55% [-₹5.80]	7,55,587
21-Jul-2022	₹371.25	₹375.85	₹367.10	₹375.15	1.69% [₹6.25]	10,97,740
20-Jul-2022	₹373.00	₹376.50	₹366.85	₹368.90	-0.85% [-₹3.15]	14,62,280
19-Jul-2022	₹374.20	₹382.20	₹368.25	₹372.05	-0.83% [-₹3.10]	26,78,138
18-Jul-2022	₹369.10	₹376.00	₹367.70	₹375.15	1.92% [₹7.05]	13,04,006
15-Jul-2022	₹368.95	₹369.50	₹364.45	₹368.10	0.55% [₹2.00]	3,99,691
14-Jul-2022	₹368.15	₹368.15	₹362.10	₹366.10	0.23% [₹0.85]	5,41,067
13-Jul-2022	₹369.00	₹373.20	₹364.50	₹365.25	-0.44% [-₹1.60]	13,19,233
12-Jul-2022	₹369.95	₹376.25	₹365.80	₹366.85	-1.11% [-₹4.10]	11,85,134
11-Jul-2022	₹368.50	₹371.70	₹367.40	₹370.95	0.01% [₹0.05]	6,60,020
08-Jul-2022	₹374.95	₹374.95	₹365.55	₹370.90	-0.39% [-₹1.45]	8,20,191
07-Jul-2022	₹368.00	₹377.50	₹366.50	₹372.35	2.11% [₹7.70]	19,86,363
06-Jul-2022	₹361.65	₹365.10	₹358.25	₹364.65	1.15% [₹4.15]	12,15,132
05-Jul-2022	₹366.40	₹366.40	₹359.75	₹360.50	-0.70% [-₹2.55]	7,44,126
04-Jul-2022	₹360.00	₹365.70	₹359.40	₹363.05	0.90% [₹3.25]	10,03,209
01-Jul-2022	₹357.15	₹361.90	₹352.60	₹359.80	1.10% [₹3.90]	11,03,024
30-Jun-2022	₹364.25	₹368.70	₹354.85	₹355.90	-2.29% [-₹8.35]	15,78,130
29-Jun-2022	₹363.75	₹367.50	₹359.60	₹364.25	-0.94% [-₹3.45]	18,42,655
28-Jun-2022	₹364.05	₹369.85	₹360.15	₹367.70	0.96% [₹3.50]	11,57,923
27-Jun-2022	₹368.90	₹371.95	₹362.65	₹364.20	-1.41% [-₹5.20]	15,43,990
24-Jun-2022	₹359.90	₹370.00	₹357.65	₹369.40	3.29% [₹11.75]	21,78,325
22-Jun-2022	₹354.00	₹360.70	₹350.20	₹357.30	0.55% [₹1.95]	16,68,293
21-Jun-2022	₹345.50	₹356.35	₹343.70	₹355.35	3.75% [₹12.85]	12,21,948
20-Jun-2022	₹340.00	₹347.90	₹337.90	₹342.50	0.76% [₹2.60]	18,73,717
17-Jun-2022	₹340.00	₹348.60	₹335.35	₹339.90	-0.69% [-₹2.35]	35,27,431
16-Jun-2022	₹357.00	₹360.80	₹340.00	₹342.25	-3.69% [-₹13.10]	33,35,446
15-Jun-2022	₹346.30	₹356.75	₹345.10	₹355.35	4.01% [₹13.70]	44,59,482
14-Jun-2022	₹350.00	₹353.45	₹339.55	₹341.65	-2.73% [-₹9.60]	24,19,054
13-Jun-2022	₹355.60	₹356.95	₹350.00	₹351.25	-2.61% [-₹9.40]	9,95,801
10-Jun-2022	₹363.00	₹367.00	₹359.30	₹360.65	-1.97% [-₹7.25]	15,33,170
09-Jun-2022	₹351.90	₹368.80	₹349.70	₹367.90	4.62% [₹16.25]	39,19,052
08-Jun-2022	₹347.05	₹354.90	₹342.60	₹351.65	0.19% [₹0.65]	38,49,688
07-Jun-2022	₹353.30	₹354.70	₹348.10	₹351.00	-1.74% [-₹6.20]	24,36,342
06-Jun-2022	₹353.00	₹358.00	₹349.50	₹357.20	0.21% [₹0.75]	26,50,535
03-Jun-2022	₹365.50	₹365.70	₹354.65	₹356.45	-1.55% [-₹5.60]	24,66,886
02-Jun-2022	₹373.00	₹373.05	₹360.45	₹362.05	-2.79% [-₹10.40]	25,85,474
01-Jun-2022	₹377.50	₹382.45	₹371.20	₹372.45	-1.52% [-₹5.75]	10,42,223
31-May-2022	₹374.00	₹388.25	₹373.00	₹378.20	0.46% [₹1.75]	64,39,823
30-May-2022	₹369.95	₹378.80	₹368.10	₹376.45	2.01% [₹7.40]	11,62,598
27-May-2022	₹372.00	₹372.50	₹367.30	₹369.05	-0.07% [-₹0.25]	14,35,863
26-May-2022	₹371.55	₹371.55	₹362.60	₹369.30	-0.09% [-₹0.35]	21,32,811
25-May-2022	₹372.00	₹374.20	₹364.25	₹369.65	0.23% [₹0.85]	16,20,159
24-May-2022	₹370.00	₹373.65	₹366.40	₹368.80	-0.89% [-₹3.30]	12,93,331
23-May-2022	₹385.80	₹385.80	₹367.50	₹372.10	-2.41% [-₹9.20]	28,03,912
20-May-2022	₹370.40	₹382.95	₹369.05	₹381.30	4.22% [₹15.45]	37,93,409
19-May-2022	₹380.90	₹380.90	₹364.20	₹365.85	-6.01% [-₹23.40]	50,08,627
18-May-2022	₹387.00	₹394.40	₹384.40	₹389.25	0.70% [₹2.70]	34,74,598
17-May-2022	₹379.00	₹387.45	₹375.50	₹386.55	2.38% [₹9.00]	53,60,438
16-May-2022	₹375.80	₹378.60	₹367.20	₹377.55	1.31% [₹4.90]	23,39,381
13-May-2022	₹352.90	₹379.35	₹352.50	₹372.65	7.72% [₹26.70]	84,53,530
12-May-2022	₹345.05	₹350.00	₹339.50	₹345.95	-1.31% [-₹4.60]	26,91,973
11-May-2022	₹354.20	₹364.70	₹349.05	₹350.55	0.95% [₹3.30]	56,01,081
10-May-2022	₹354.95	₹361.00	₹345.55	₹347.25	-2.00% [-₹7.10]	18,32,039
09-May-2022	₹346.50	₹355.70	₹344.30	₹354.35	1.55% [₹5.40]	23,44,015
06-May-2022	₹341.00	₹351.95	₹340.45	₹348.95	0.40% [₹1.40]	13,71,890
05-May-2022	₹349.50	₹354.95	₹346.30	₹347.55	0.19% [₹0.65]	11,25,624
04-May-2022	₹352.90	₹352.90	₹340.65	₹346.90	-0.97% [-₹3.40]	22,63,774
02-May-2022	₹352.40	₹355.50	₹345.30	₹350.30	-0.60% [-₹2.10]	28,12,859
29-Apr-2022	₹363.00	₹369.40	₹351.15	₹352.40	-6.39% [-₹24.05]	55,73,551
28-Apr-2022	₹378.45	₹379.25	₹367.60	₹376.45	0.67% [₹2.50]	24,47,574
27-Apr-2022	₹376.15	₹383.55	₹372.15	₹373.95	-1.97% [-₹7.50]	14,53,599
26-Apr-2022	₹374.10	₹382.50	₹374.00	₹381.45	2.50% [₹9.30]	19,28,122
25-Apr-2022	₹375.60	₹375.70	₹363.60	₹372.15	-1.21% [-₹4.55]	21,00,760
22-Apr-2022	₹379.85	₹382.75	₹376.15	₹376.70	-0.99% [-₹3.75]	19,30,047
21-Apr-2022	₹378.15	₹381.95	₹375.55	₹380.45	1.32% [₹4.95]	15,86,725
20-Apr-2022	₹383.00	₹386.60	₹373.00	₹375.50	-0.79% [-₹3.00]	26,42,397
19-Apr-2022	₹402.00	₹402.00	₹375.00	₹378.50	-3.85% [-₹15.15]	54,94,151
18-Apr-2022	₹390.85	₹396.95	₹384.60	₹393.65	0.96% [₹3.75]	47,22,855
13-Apr-2022	₹380.00	₹391.50	₹378.60	₹389.90	3.30% [₹12.45]	34,09,690
12-Apr-2022	₹387.00	₹387.45	₹372.50	₹377.45	-2.20% [-₹8.50]	21,25,154
11-Apr-2022	₹385.10	₹388.80	₹383.30	₹385.95	0.69% [₹2.65]	15,41,976
08-Apr-2022	₹385.80	₹386.00	₹377.90	₹383.30	-0.05% [-₹0.20]	25,70,196
07-Apr-2022	₹385.00	₹388.70	₹381.65	₹383.50	0.33% [₹1.25]	23,37,554
06-Apr-2022	₹390.00	₹396.40	₹380.60	₹382.25	-1.81% [-₹7.05]	43,99,603
05-Apr-2022	₹395.00	₹395.10	₹386.60	₹389.30	-0.68% [-₹2.65]	27,99,174
04-Apr-2022	₹384.80	₹392.95	₹383.00	₹391.95	3.04% [₹11.55]	25,29,886
01-Apr-2022	₹375.95	₹381.25	₹372.50	₹380.40	1.94% [₹7.25]	16,16,436
31-Mar-2022	₹375.00	₹384.70	₹371.25	₹373.15	-0.03% [-₹0.10]	31,21,345
30-Mar-2022	₹373.50	₹377.00	₹368.25	₹373.25	1.10% [₹4.05]	58,83,277
29-Mar-2022	₹368.50	₹375.70	₹367.10	₹369.20	0.93% [₹3.40]	26,26,771
28-Mar-2022	₹367.80	₹373.00	₹361.00	₹365.80	-0.54% [-₹2.00]	23,19,462
25-Mar-2022	₹380.00	₹380.80	₹366.05	₹367.80	-2.54% [-₹9.60]	21,31,453
24-Mar-2022	₹375.20	₹379.75	₹373.85	₹377.40	0.95% [₹3.55]	19,22,950
23-Mar-2022	₹374.95	₹385.00	₹372.30	₹373.85	0.80% [₹2.95]	39,28,921
22-Mar-2022	₹375.55	₹376.80	₹368.00	₹370.90	-0.88% [-₹3.30]	23,08,678
21-Mar-2022	₹392.00	₹392.90	₹372.80	₹374.20	-4.53% [-₹17.75]	33,98,768
17-Mar-2022	₹394.50	₹397.85	₹390.95	₹391.95	0.36% [₹1.40]	30,37,279
16-Mar-2022	₹383.00	₹392.50	₹380.45	₹390.55	2.16% [₹8.25]	32,18,325
15-Mar-2022	₹400.15	₹400.95	₹381.00	₹382.30	-3.99% [-₹15.90]	34,52,311
14-Mar-2022	₹378.15	₹399.90	₹375.85	₹398.20	5.30% [₹20.05]	71,05,216
11-Mar-2022	₹388.00	₹389.65	₹376.50	₹378.15	-1.37% [-₹5.25]	41,67,687
10-Mar-2022	₹382.55	₹385.00	₹376.30	₹383.40	0.87% [₹3.30]	43,05,861
09-Mar-2022	₹377.55	₹382.75	₹358.00	₹380.10	2.69% [₹9.95]	1,11,17,891
08-Mar-2022	₹344.75	₹376.00	₹342.80	₹370.15	9.63% [₹32.50]	2,19,95,182
04-Mar-2022	₹338.00	₹338.00	₹327.20	₹331.75	-2.66% [-₹9.05]	30,25,511
03-Mar-2022	₹347.50	₹347.55	₹339.20	₹340.80	-0.28% [-₹0.95]	17,43,736
02-Mar-2022	₹340.00	₹348.00	₹339.10	₹341.75	-1.47% [-₹5.10]	24,15,735
28-Feb-2022	₹341.80	₹349.65	₹335.60	₹346.85	0.80% [₹2.75]	45,54,191
25-Feb-2022	₹343.00	₹349.50	₹337.10	₹344.10	2.93% [₹9.80]	28,38,578
24-Feb-2022	₹345.60	₹352.10	₹331.20	₹334.30	-7.42% [-₹26.80]	59,50,896
23-Feb-2022	₹361.60	₹367.30	₹360.25	₹361.10	0.19% [₹0.70]	23,42,357
22-Feb-2022	₹365.80	₹366.00	₹354.10	₹360.40	-2.74% [-₹10.15]	52,04,422
21-Feb-2022	₹375.05	₹377.55	₹369.05	₹370.55	-1.96% [-₹7.40]	16,92,314
18-Feb-2022	₹378.00	₹381.00	₹374.50	₹377.95	-0.64% [-₹2.45]	20,37,415
17-Feb-2022	₹386.50	₹390.10	₹379.10	₹380.40	-1.65% [-₹6.40]	18,33,886
16-Feb-2022	₹389.70	₹391.80	₹383.35	₹386.80	0.79% [₹3.05]	14,67,847
15-Feb-2022	₹382.20	₹386.70	₹372.10	₹383.75	0.81% [₹3.10]	25,75,874
14-Feb-2022	₹386.95	₹391.30	₹371.55	₹380.65	-3.11% [-₹12.20]	30,02,086
11-Feb-2022	₹387.50	₹395.80	₹387.00	₹392.85	0.76% [₹2.95]	32,59,759
10-Feb-2022	₹388.95	₹392.45	₹385.25	₹389.90	0.72% [₹2.80]	16,65,999
09-Feb-2022	₹396.50	₹406.00	₹378.90	₹387.10	-1.28% [-₹5.00]	69,30,165
08-Feb-2022	₹396.00	₹396.10	₹384.75	₹392.10	-0.51% [-₹2.00]	21,61,065
07-Feb-2022	₹400.00	₹400.70	₹390.70	₹394.10	-0.64% [-₹2.55]	18,46,075
04-Feb-2022	₹402.40	₹402.85	₹396.00	₹396.65	-1.12% [-₹4.50]	14,14,618
03-Feb-2022	₹409.50	₹411.00	₹399.00	₹401.15	-1.55% [-₹6.30]	19,13,670
02-Feb-2022	₹401.00	₹408.90	₹398.50	₹407.45	2.12% [₹8.45]	18,44,862
01-Feb-2022	₹397.00	₹399.80	₹390.10	₹399.00	1.58% [₹6.20]	20,85,430
31-Jan-2022	₹398.00	₹403.00	₹392.10	₹392.80	-0.46% [-₹1.80]	28,18,382
28-Jan-2022	₹395.00	₹406.40	₹393.00	₹394.60	0.41% [₹1.60]	27,81,495
27-Jan-2022	₹399.00	₹399.00	₹386.55	₹393.00	-1.58% [-₹6.30]	28,79,761
25-Jan-2022	₹395.80	₹402.00	₹386.10	₹399.30	0.72% [₹2.85]	33,86,551
24-Jan-2022	₹425.10	₹425.40	₹390.55	₹396.45	-6.74% [-₹28.65]	57,80,765
21-Jan-2022	₹435.00	₹435.85	₹421.55	₹425.10	-2.34% [-₹10.20]	24,66,205
20-Jan-2022	₹441.75	₹443.80	₹432.90	₹435.30	-0.75% [-₹3.30]	35,74,434
19-Jan-2022	₹454.50	₹455.25	₹435.00	₹438.60	-3.25% [-₹14.75]	93,65,040
18-Jan-2022	₹457.10	₹464.90	₹450.50	₹453.35	-0.32% [-₹1.45]	36,29,157
17-Jan-2022	₹460.50	₹461.85	₹453.90	₹454.80	-1.44% [-₹6.65]	36,11,876
14-Jan-2022	₹464.75	₹466.60	₹460.05	₹461.45	-0.45% [-₹2.10]	16,23,010
13-Jan-2022	₹461.00	₹464.50	₹458.55	₹463.55	1.13% [₹5.20]	18,40,251
12-Jan-2022	₹465.00	₹467.40	₹456.90	₹458.35	-1.11% [-₹5.15]	29,66,412
11-Jan-2022	₹470.00	₹470.25	₹462.80	₹463.50	-1.09% [-₹5.10]	13,94,380
10-Jan-2022	₹470.70	₹471.00	₹467.05	₹468.60	0.06% [₹0.30]	14,26,221
07-Jan-2022	₹468.50	₹473.90	₹465.10	₹468.30	0.81% [₹3.75]	20,88,607
06-Jan-2022	₹461.30	₹465.80	₹459.00	₹464.55	0.70% [₹3.25]	44,75,502
05-Jan-2022	₹470.00	₹475.25	₹460.10	₹461.30	-1.82% [-₹8.55]	31,72,186
04-Jan-2022	₹476.65	₹477.85	₹467.60	₹469.85	-1.04% [-₹4.95]	16,51,962
03-Jan-2022	₹471.80	₹476.30	₹470.30	₹474.80	0.94% [₹4.40]	7,99,096
31-Dec-2021	₹468.00	₹472.55	₹465.50	₹470.40	0.89% [₹4.15]	20,11,305
30-Dec-2021	₹478.00	₹478.85	₹464.85	₹466.25	-2.66% [-₹12.75]	24,66,619
29-Dec-2021	₹481.35	₹482.80	₹477.00	₹479.00	0.01% [₹0.05]	10,69,554
28-Dec-2021	₹487.40	₹488.70	₹478.25	₹478.95	-1.02% [-₹4.95]	27,04,779
27-Dec-2021	₹490.50	₹492.15	₹482.60	₹483.90	-2.09% [-₹10.35]	21,64,831
24-Dec-2021	₹501.00	₹502.00	₹489.20	₹494.25	-1.05% [-₹5.25]	11,73,194
23-Dec-2021	₹504.00	₹504.00	₹496.05	₹499.50	0.37% [₹1.85]	12,05,620
22-Dec-2021	₹497.95	₹498.60	₹492.05	₹497.65	0.84% [₹4.15]	8,48,292
21-Dec-2021	₹486.00	₹494.90	₹482.70	₹493.50	2.41% [₹11.60]	7,61,769
20-Dec-2021	₹489.00	₹489.30	₹471.80	₹481.90	-2.38% [-₹11.75]	23,44,007
17-Dec-2021	₹495.05	₹499.50	₹491.30	₹493.65	-0.77% [-₹3.85]	12,61,627
16-Dec-2021	₹498.10	₹499.50	₹490.70	₹497.50	0.23% [₹1.15]	18,01,077
15-Dec-2021	₹513.45	₹513.45	₹494.00	₹496.35	-2.84% [-₹14.50]	19,32,782
14-Dec-2021	₹498.70	₹512.50	₹496.15	₹510.85	2.12% [₹10.60]	18,05,110
13-Dec-2021	₹505.00	₹506.00	₹497.00	₹500.25	-0.43% [-₹2.15]	16,22,151
10-Dec-2021	₹500.60	₹506.00	₹498.40	₹502.40	0.36% [₹1.80]	10,38,822
09-Dec-2021	₹500.10	₹501.80	₹493.05	₹500.60	0.88% [₹4.35]	14,69,590
08-Dec-2021	₹502.00	₹502.65	₹493.95	₹496.25	-0.48% [-₹2.40]	18,40,097
07-Dec-2021	₹495.00	₹501.80	₹492.50	₹498.65	1.39% [₹6.85]	8,23,944
06-Dec-2021	₹509.95	₹510.90	₹490.00	₹491.80	-2.77% [-₹14.00]	23,78,690
03-Dec-2021	₹499.90	₹508.40	₹499.05	₹505.80	1.55% [₹7.70]	26,85,017
02-Dec-2021	₹488.00	₹499.00	₹485.70	₹498.10	2.75% [₹13.35]	18,89,099
01-Dec-2021	₹485.00	₹490.00	₹481.00	₹484.75	0.10% [₹0.50]	20,04,242