The India Cements Limited [INDIACEM]

Construction Materials

31-Mar-2023

Open : ₹178.00

High : ₹186.35

Low : ₹177.20

Close : ₹185.05
4.43% [₹7.85]

Moving Average

Name	Value	Action
Simple Moving Average (9)	177.53	Buy
Simple Moving Average (21)	187.21	Sell
Simple Moving Average (25)	187.23	Sell
Simple Moving Average (50)	192.29	Sell
Simple Moving Average (100)	211.94	Sell
Simple Moving Average (200)	208.80	Sell

Name	Value	Action
Exponential Moving Average (9)	179.50	Buy
Exponential Moving Average (21)	184.37	Buy
Exponential Moving Average (25)	185.75	Sell
Exponential Moving Average (50)	193.61	Sell
Exponential Moving Average (100)	203.34	Sell
Exponential Moving Average (200)	207.28	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	190.08	-	-
R3	197.68	192.02	187.57	198.78	-
R2	192.02	188.52	186.73	192.56	-
R1	188.53	186.36	185.89	189.63	190.28
P	182.87	182.87	182.87	183.41	183.74
S1	179.38	179.37	184.21	180.47	181.13
S2	173.72	177.21	183.37	192.56	-
S3	170.23	173.72	182.53	171.32	-
S4	-	-	180.02	-	-

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	₹178.00	₹186.35	₹177.20	₹185.05	4.43% [₹7.85]	36,32,043
29-Mar-2023	₹168.10	₹178.15	₹167.60	₹177.20	5.23% [₹8.80]	31,58,218
28-Mar-2023	₹172.90	₹172.90	₹167.20	₹168.40	-2.09% [-₹3.60]	21,82,981
27-Mar-2023	₹174.85	₹175.75	₹171.10	₹172.00	-1.94% [-₹3.40]	18,16,758
24-Mar-2023	₹179.45	₹180.70	₹174.65	₹175.40	-2.45% [-₹4.40]	13,98,343
23-Mar-2023	₹181.25	₹182.10	₹179.35	₹179.80	-1.02% [-₹1.85]	9,15,817
22-Mar-2023	₹181.20	₹182.90	₹180.25	₹181.65	0.78% [₹1.40]	18,01,631
21-Mar-2023	₹179.25	₹181.55	₹177.25	₹180.25	1.24% [₹2.20]	35,05,772
20-Mar-2023	₹189.20	₹189.20	₹175.05	₹178.05	-5.42% [-₹10.20]	64,04,452
17-Mar-2023	₹193.70	₹194.80	₹187.70	₹188.25	-2.08% [-₹4.00]	31,66,766
16-Mar-2023	₹191.00	₹193.70	₹188.05	₹192.25	0.84% [₹1.60]	16,23,354
15-Mar-2023	₹189.60	₹193.80	₹188.75	₹190.65	1.30% [₹2.45]	21,02,940
14-Mar-2023	₹188.00	₹189.20	₹183.20	₹188.20	0.56% [₹1.05]	22,75,354
13-Mar-2023	₹196.00	₹197.05	₹186.40	₹187.15	-4.30% [-₹8.40]	20,45,900
10-Mar-2023	₹199.40	₹199.40	₹195.00	₹195.55	-2.54% [-₹5.10]	12,52,606
09-Mar-2023	₹203.00	₹204.50	₹199.65	₹200.65	-0.99% [-₹2.00]	12,43,660
08-Mar-2023	₹198.00	₹203.00	₹196.35	₹202.65	1.76% [₹3.50]	20,04,004
06-Mar-2023	₹200.20	₹203.00	₹198.50	₹199.15	-0.03% [-₹0.05]	40,26,524
03-Mar-2023	₹198.50	₹200.30	₹196.55	₹199.20	1.40% [₹2.75]	21,54,255
02-Mar-2023	₹193.50	₹197.00	₹192.55	₹196.45	1.50% [₹2.90]	21,87,993
01-Mar-2023	₹186.65	₹194.20	₹186.15	₹193.55	3.45% [₹6.45]	28,94,145
28-Feb-2023	₹184.85	₹188.80	₹184.00	₹187.10	1.22% [₹2.25]	29,71,800
27-Feb-2023	₹188.80	₹188.80	₹182.70	₹184.85	-2.14% [-₹4.05]	16,59,670
24-Feb-2023	₹189.45	₹191.00	₹187.60	₹188.90	0.32% [₹0.60]	13,59,960
23-Feb-2023	₹190.70	₹191.30	₹187.25	₹188.30	-1.05% [-₹2.00]	20,89,907
22-Feb-2023	₹197.65	₹198.20	₹189.55	₹190.30	-3.84% [-₹7.60]	32,46,397
21-Feb-2023	₹199.50	₹201.10	₹197.20	₹197.90	-0.63% [-₹1.25]	21,58,664
20-Feb-2023	₹198.75	₹201.95	₹194.40	₹199.15	0.48% [₹0.95]	34,84,925
17-Feb-2023	₹197.95	₹203.95	₹196.20	₹198.20	-0.05% [-₹0.10]	83,41,248
16-Feb-2023	₹196.25	₹199.50	₹195.55	₹198.30	1.28% [₹2.50]	38,55,180
15-Feb-2023	₹194.50	₹197.60	₹193.40	₹195.80	0.51% [₹1.00]	26,33,642
14-Feb-2023	₹196.40	₹199.20	₹191.50	₹194.80	-0.43% [-₹0.85]	33,09,538
13-Feb-2023	₹199.90	₹204.90	₹195.00	₹195.65	-1.14% [-₹2.25]	87,45,806
10-Feb-2023	₹192.50	₹201.00	₹190.50	₹197.90	2.89% [₹5.55]	32,93,303
09-Feb-2023	₹193.00	₹193.45	₹188.40	₹192.35	-0.49% [-₹0.95]	35,40,659
08-Feb-2023	₹189.60	₹194.75	₹189.60	₹193.30	2.82% [₹5.30]	66,69,546
07-Feb-2023	₹189.35	₹190.95	₹184.75	₹188.00	-0.21% [-₹0.40]	25,86,135
06-Feb-2023	₹190.00	₹192.85	₹186.05	₹188.40	-2.00% [-₹3.85]	38,28,366
03-Feb-2023	₹193.30	₹194.10	₹184.65	₹192.25	-0.05% [-₹0.10]	61,50,185
02-Feb-2023	₹192.10	₹198.30	₹187.75	₹192.35	-0.77% [-₹1.50]	32,02,033
01-Feb-2023	₹195.00	₹202.95	₹187.40	₹193.85	0.28% [₹0.55]	44,00,562
31-Jan-2023	₹189.00	₹194.80	₹188.30	₹193.30	2.74% [₹5.15]	34,12,844
30-Jan-2023	₹188.10	₹196.30	₹184.05	₹188.15	-0.84% [-₹1.60]	35,60,906
27-Jan-2023	₹193.50	₹196.90	₹183.40	₹189.75	-2.52% [-₹4.90]	43,92,712
25-Jan-2023	₹202.75	₹203.10	₹193.45	₹194.65	-4.25% [-₹8.65]	38,45,201
24-Jan-2023	₹208.10	₹209.90	₹202.50	₹203.30	-2.19% [-₹4.55]	20,12,971
23-Jan-2023	₹215.00	₹216.00	₹206.55	₹207.85	-3.44% [-₹7.40]	30,73,678
20-Jan-2023	₹215.90	₹217.70	₹214.00	₹215.25	-0.28% [-₹0.60]	13,28,088
19-Jan-2023	₹217.00	₹218.10	₹214.30	₹215.85	-0.69% [-₹1.50]	11,20,021
18-Jan-2023	₹215.80	₹217.80	₹213.10	₹217.35	1.16% [₹2.50]	10,18,881
17-Jan-2023	₹216.00	₹216.30	₹212.30	₹214.85	-0.46% [-₹1.00]	10,72,883
16-Jan-2023	₹217.65	₹218.00	₹214.60	₹215.85	-0.44% [-₹0.95]	10,98,340
13-Jan-2023	₹215.20	₹217.75	₹213.50	₹216.80	1.07% [₹2.30]	13,16,955
12-Jan-2023	₹216.00	₹218.50	₹213.00	₹214.50	-0.49% [-₹1.05]	24,79,580
11-Jan-2023	₹216.00	₹216.90	₹214.10	₹215.55	-0.21% [-₹0.45]	12,07,982
10-Jan-2023	₹219.75	₹219.95	₹212.70	₹216.00	-1.71% [-₹3.75]	14,37,809
09-Jan-2023	₹218.80	₹221.90	₹217.20	₹219.75	0.94% [₹2.05]	10,88,664
06-Jan-2023	₹221.25	₹221.65	₹213.90	₹217.70	-1.36% [-₹3.00]	21,90,462
05-Jan-2023	₹220.65	₹221.70	₹217.95	₹220.70	0.52% [₹1.15]	18,98,964
04-Jan-2023	₹222.80	₹224.70	₹218.50	₹219.55	-1.26% [-₹2.80]	27,09,407
03-Jan-2023	₹223.25	₹223.25	₹219.00	₹222.35	0.09% [₹0.20]	17,35,986
02-Jan-2023	₹219.60	₹224.20	₹218.60	₹222.15	1.69% [₹3.70]	20,17,765
30-Dec-2022	₹220.65	₹222.00	₹217.20	₹218.45	-0.50% [-₹1.10]	24,73,315
29-Dec-2022	₹215.95	₹221.50	₹210.50	₹219.55	1.67% [₹3.60]	46,02,096
28-Dec-2022	₹215.45	₹217.15	₹212.75	₹215.95	0.00% [₹0.00]	21,78,707
27-Dec-2022	₹210.05	₹217.30	₹208.25	₹215.95	3.60% [₹7.50]	42,04,877
26-Dec-2022	₹199.15	₹211.95	₹197.20	₹208.45	5.22% [₹10.35]	54,18,450
23-Dec-2022	₹214.20	₹215.75	₹197.05	₹198.10	-9.44% [-₹20.65]	60,82,011
22-Dec-2022	₹227.00	₹227.55	₹215.70	₹218.75	-2.99% [-₹6.75]	48,98,248
21-Dec-2022	₹233.90	₹238.50	₹223.50	₹225.50	-2.91% [-₹6.75]	42,61,815
20-Dec-2022	₹233.00	₹233.85	₹227.25	₹232.25	-0.51% [-₹1.20]	21,35,324
19-Dec-2022	₹230.00	₹234.75	₹227.85	₹233.45	1.43% [₹3.30]	20,77,906
16-Dec-2022	₹237.55	₹242.25	₹228.00	₹230.15	-4.08% [-₹9.80]	35,05,534
15-Dec-2022	₹245.05	₹247.95	₹238.00	₹239.95	-2.74% [-₹6.75]	18,72,892
14-Dec-2022	₹244.90	₹248.50	₹244.55	₹246.70	1.17% [₹2.85]	15,64,935
13-Dec-2022	₹246.80	₹247.55	₹242.50	₹243.85	-0.71% [-₹1.75]	20,30,766
12-Dec-2022	₹241.90	₹246.35	₹236.00	₹245.60	1.68% [₹4.05]	25,15,450
09-Dec-2022	₹248.50	₹250.80	₹237.95	₹241.55	-2.29% [-₹5.65]	25,71,075
08-Dec-2022	₹244.80	₹248.55	₹243.25	₹247.20	0.98% [₹2.40]	17,74,075
07-Dec-2022	₹250.00	₹251.40	₹241.80	₹244.80	-1.84% [-₹4.60]	30,94,920
06-Dec-2022	₹247.00	₹253.05	₹246.40	₹249.40	0.52% [₹1.30]	32,95,415
05-Dec-2022	₹249.70	₹251.05	₹246.20	₹248.10	-0.30% [-₹0.75]	16,65,776
02-Dec-2022	₹248.70	₹251.80	₹247.55	₹248.85	0.67% [₹1.65]	55,74,678
01-Dec-2022	₹241.75	₹248.70	₹239.20	₹247.20	3.00% [₹7.20]	54,46,557
30-Nov-2022	₹243.00	₹243.90	₹236.70	₹240.00	-1.05% [-₹2.55]	21,69,445
29-Nov-2022	₹240.20	₹245.10	₹240.20	₹242.55	0.66% [₹1.60]	24,65,384
28-Nov-2022	₹241.80	₹245.55	₹239.35	₹240.95	0.00% [₹0.00]	29,08,624
25-Nov-2022	₹236.10	₹241.90	₹235.25	₹240.95	2.68% [₹6.30]	28,81,602
24-Nov-2022	₹234.50	₹238.40	₹232.05	₹234.65	0.15% [₹0.35]	22,04,768
23-Nov-2022	₹239.75	₹239.90	₹232.50	₹234.30	-1.68% [-₹4.00]	27,10,218
22-Nov-2022	₹233.50	₹240.15	₹233.35	₹238.30	2.12% [₹4.95]	37,51,249
21-Nov-2022	₹230.80	₹234.90	₹228.95	₹233.35	1.10% [₹2.55]	24,86,392
18-Nov-2022	₹234.80	₹234.85	₹226.15	₹230.80	-2.04% [-₹4.80]	48,22,376
17-Nov-2022	₹243.00	₹244.80	₹232.10	₹235.60	-3.07% [-₹7.45]	30,28,147
14-Nov-2022	₹244.00	₹251.80	₹241.20	₹248.70	2.22% [₹5.40]	41,74,287
11-Nov-2022	₹244.10	₹247.90	₹241.50	₹243.30	0.95% [₹2.30]	26,15,389
10-Nov-2022	₹244.05	₹247.35	₹237.75	₹241.00	-1.73% [-₹4.25]	25,91,746
09-Nov-2022	₹248.00	₹250.80	₹243.25	₹245.25	-1.39% [-₹3.45]	38,99,799
07-Nov-2022	₹247.20	₹255.45	₹239.00	₹248.70	1.14% [₹2.80]	1,41,81,821
04-Nov-2022	₹244.05	₹250.10	₹240.65	₹245.90	0.68% [₹1.65]	36,47,595
03-Nov-2022	₹243.35	₹247.40	₹242.70	₹244.25	0.00% [₹0.00]	28,80,699
31-Oct-2022	₹237.05	₹243.95	₹235.25	₹241.10	2.60% [₹6.10]	53,74,248
27-Oct-2022	₹241.10	₹242.80	₹236.40	₹242.00	0.48% [₹1.15]	46,84,567
25-Oct-2022	₹235.80	₹245.00	₹232.75	₹240.85	1.97% [₹4.65]	58,35,698
24-Oct-2022	₹237.85	₹238.40	₹234.90	₹236.20	-0.06% [-₹0.15]	8,42,500
20-Oct-2022	₹226.70	₹236.00	₹225.00	₹234.40	2.74% [₹6.25]	56,30,799
19-Oct-2022	₹230.00	₹233.75	₹226.70	₹228.15	-1.19% [-₹2.75]	33,43,891
18-Oct-2022	₹234.00	₹236.75	₹229.15	₹230.90	-1.07% [-₹2.50]	47,63,300
17-Oct-2022	₹227.40	₹235.75	₹225.30	₹233.40	1.41% [₹3.25]	1,02,76,082
14-Oct-2022	₹242.00	₹243.05	₹228.25	₹230.15	-2.54% [-₹6.00]	1,17,42,551
13-Oct-2022	₹249.50	₹250.55	₹235.05	₹236.15	-5.78% [-₹14.50]	1,54,30,935
12-Oct-2022	₹245.00	₹251.80	₹233.25	₹250.65	2.70% [₹6.60]	1,84,32,085
11-Oct-2022	₹272.90	₹272.90	₹242.15	₹244.05	-11.34% [-₹31.20]	2,23,93,041
10-Oct-2022	₹270.00	₹282.50	₹269.00	₹275.25	0.16% [₹0.45]	1,45,87,029
07-Oct-2022	₹278.55	₹279.00	₹269.10	₹274.80	-1.24% [-₹3.45]	1,11,84,905
06-Oct-2022	₹261.50	₹281.95	₹261.00	₹278.25	6.63% [₹17.30]	2,25,50,913
04-Oct-2022	₹258.70	₹264.45	₹254.50	₹260.95	2.90% [₹7.35]	1,07,07,284
03-Oct-2022	₹269.90	₹274.40	₹250.10	₹253.60	-5.76% [-₹15.50]	1,54,10,339
30-Sep-2022	₹245.50	₹270.30	₹244.15	₹269.10	9.50% [₹23.35]	2,75,77,019
29-Sep-2022	₹252.80	₹252.80	₹240.20	₹245.75	-1.80% [-₹4.50]	1,06,56,143
28-Sep-2022	₹228.00	₹254.75	₹226.20	₹250.25	8.05% [₹18.65]	2,48,57,060
26-Sep-2022	₹249.00	₹251.75	₹232.70	₹235.45	-7.08% [-₹17.95]	82,64,632
23-Sep-2022	₹262.00	₹266.50	₹252.10	₹253.40	-3.52% [-₹9.25]	74,46,587
22-Sep-2022	₹271.00	₹280.65	₹257.75	₹262.65	-4.19% [-₹11.50]	1,17,46,058
21-Sep-2022	₹281.50	₹281.50	₹266.00	₹274.15	-3.26% [-₹9.25]	85,06,838
20-Sep-2022	₹297.00	₹298.95	₹280.30	₹283.40	-2.23% [-₹6.45]	1,44,69,051
19-Sep-2022	₹268.00	₹292.70	₹268.00	₹289.85	8.93% [₹23.75]	2,03,60,734
16-Sep-2022	₹268.50	₹283.30	₹261.55	₹266.10	-1.55% [-₹4.20]	2,51,96,557
15-Sep-2022	₹262.90	₹273.00	₹256.35	₹270.30	2.74% [₹7.20]	1,20,24,792
14-Sep-2022	₹236.80	₹274.25	₹236.50	₹263.10	9.03% [₹21.80]	2,10,04,143
13-Sep-2022	₹241.70	₹243.90	₹239.00	₹241.30	0.25% [₹0.60]	23,05,095
12-Sep-2022	₹234.40	₹241.90	₹232.50	₹240.70	2.89% [₹6.75]	27,17,410
09-Sep-2022	₹238.30	₹242.25	₹233.50	₹233.95	-1.18% [-₹2.80]	42,68,306
08-Sep-2022	₹238.85	₹240.05	₹236.00	₹236.75	-0.08% [-₹0.20]	27,36,006
07-Sep-2022	₹231.80	₹239.45	₹231.00	₹236.95	1.83% [₹4.25]	73,09,410
06-Sep-2022	₹232.00	₹235.75	₹230.25	₹232.70	0.28% [₹0.65]	33,70,908
05-Sep-2022	₹229.65	₹234.25	₹228.90	₹232.05	0.85% [₹1.95]	22,08,881
02-Sep-2022	₹229.50	₹235.90	₹227.15	₹230.10	0.85% [₹1.95]	42,60,168
01-Sep-2022	₹226.65	₹229.90	₹225.20	₹228.15	-0.13% [-₹0.30]	27,16,763
30-Aug-2022	₹219.75	₹234.80	₹219.30	₹228.45	4.99% [₹10.85]	1,63,85,815
29-Aug-2022	₹202.50	₹218.90	₹202.25	₹217.60	3.64% [₹7.65]	57,89,631
26-Aug-2022	₹210.90	₹211.20	₹206.25	₹209.95	0.50% [₹1.05]	25,08,909
25-Aug-2022	₹209.35	₹214.00	₹207.40	₹208.90	0.63% [₹1.30]	54,86,707
24-Aug-2022	₹208.05	₹210.45	₹205.80	₹207.60	0.39% [₹0.80]	26,70,873
23-Aug-2022	₹199.50	₹211.50	₹199.05	₹206.80	2.66% [₹5.35]	96,87,448
22-Aug-2022	₹202.30	₹206.40	₹198.65	₹201.45	-1.27% [-₹2.60]	45,67,359
19-Aug-2022	₹205.45	₹208.65	₹201.65	₹204.05	0.02% [₹0.05]	80,75,207
18-Aug-2022	₹193.80	₹205.30	₹192.65	₹204.00	5.26% [₹10.20]	1,12,09,855
17-Aug-2022	₹192.40	₹196.70	₹191.60	₹193.80	0.96% [₹1.85]	27,85,956
16-Aug-2022	₹193.60	₹194.80	₹188.15	₹191.95	-0.57% [-₹1.10]	34,64,511
12-Aug-2022	₹191.80	₹199.00	₹187.80	₹193.05	0.63% [₹1.20]	1,36,65,373
11-Aug-2022	₹193.50	₹195.25	₹190.90	₹191.85	-0.62% [-₹1.20]	11,56,924
10-Aug-2022	₹196.00	₹196.80	₹191.50	₹193.05	-1.40% [-₹2.75]	14,27,926
05-Aug-2022	₹190.00	₹192.35	₹189.20	₹190.30	0.63% [₹1.20]	12,40,205
04-Aug-2022	₹193.00	₹193.85	₹185.10	₹189.10	-1.43% [-₹2.75]	13,44,941
03-Aug-2022	₹194.20	₹195.00	₹188.10	₹191.85	-1.13% [-₹2.20]	14,11,511
02-Aug-2022	₹193.85	₹197.40	₹190.80	₹194.05	0.13% [₹0.25]	20,66,974
01-Aug-2022	₹196.85	₹197.55	₹190.55	₹193.80	-1.55% [-₹3.05]	23,89,608
29-Jul-2022	₹188.70	₹197.70	₹186.60	₹196.85	4.90% [₹9.20]	41,52,834
28-Jul-2022	₹187.90	₹188.80	₹185.25	₹187.65	0.32% [₹0.60]	15,12,523
27-Jul-2022	₹187.35	₹188.40	₹183.15	₹187.05	-0.48% [-₹0.90]	14,23,520
26-Jul-2022	₹186.35	₹190.90	₹185.80	₹187.95	0.97% [₹1.80]	33,49,679
25-Jul-2022	₹187.30	₹189.30	₹184.00	₹186.15	-0.85% [-₹1.60]	33,00,423
22-Jul-2022	₹181.85	₹189.50	₹178.35	₹187.75	3.82% [₹6.90]	60,90,275
21-Jul-2022	₹177.00	₹181.65	₹176.30	₹180.85	1.94% [₹3.45]	16,04,771
20-Jul-2022	₹180.00	₹180.50	₹177.00	₹177.40	0.20% [₹0.35]	15,75,077
19-Jul-2022	₹174.50	₹177.90	₹173.30	₹177.05	0.94% [₹1.65]	16,02,531
18-Jul-2022	₹174.00	₹177.10	₹173.55	₹175.40	1.56% [₹2.70]	19,13,318
15-Jul-2022	₹170.60	₹174.40	₹170.50	₹172.70	0.49% [₹0.85]	12,45,711
14-Jul-2022	₹175.25	₹175.25	₹169.40	₹171.85	-1.26% [-₹2.20]	12,54,560
13-Jul-2022	₹172.95	₹176.35	₹172.55	₹174.05	1.28% [₹2.20]	24,36,271
12-Jul-2022	₹171.20	₹175.40	₹169.50	₹171.85	0.35% [₹0.60]	30,04,585
11-Jul-2022	₹173.35	₹173.70	₹169.00	₹171.25	-1.21% [-₹2.10]	17,49,283
08-Jul-2022	₹167.25	₹175.00	₹166.10	₹173.35	4.93% [₹8.15]	1,13,49,424
07-Jul-2022	₹164.40	₹166.00	₹161.75	₹165.20	1.47% [₹2.40]	15,69,199
06-Jul-2022	₹159.80	₹163.30	₹157.05	₹162.80	2.68% [₹4.25]	12,07,378
05-Jul-2022	₹161.25	₹163.45	₹157.95	₹158.55	-1.70% [-₹2.75]	10,98,804
04-Jul-2022	₹160.10	₹161.80	₹158.15	₹161.30	0.12% [₹0.20]	8,19,580
01-Jul-2022	₹156.50	₹161.80	₹154.65	₹161.10	2.94% [₹4.60]	22,06,090
30-Jun-2022	₹161.50	₹163.15	₹155.15	₹156.50	-3.28% [-₹5.30]	20,30,459
29-Jun-2022	₹154.60	₹163.70	₹154.05	₹161.80	3.19% [₹5.00]	41,93,063
28-Jun-2022	₹157.85	₹157.90	₹152.30	₹156.80	-1.23% [-₹1.95]	17,17,201
27-Jun-2022	₹160.00	₹160.40	₹157.25	₹158.75	0.41% [₹0.65]	8,39,623
24-Jun-2022	₹157.20	₹159.00	₹155.20	₹158.10	1.12% [₹1.75]	9,30,332
22-Jun-2022	₹155.00	₹155.40	₹152.15	₹154.05	-1.25% [-₹1.95]	8,82,697
21-Jun-2022	₹151.35	₹156.45	₹150.85	₹156.00	3.97% [₹5.95]	12,23,256
20-Jun-2022	₹152.25	₹154.35	₹145.45	₹150.05	-2.15% [-₹3.30]	22,05,532
17-Jun-2022	₹152.20	₹155.65	₹150.45	₹153.35	-0.03% [-₹0.05]	26,41,078
16-Jun-2022	₹161.40	₹162.60	₹152.10	₹153.40	-4.01% [-₹6.40]	19,96,950
15-Jun-2022	₹158.10	₹160.85	₹157.55	₹159.80	0.57% [₹0.90]	9,63,023
14-Jun-2022	₹156.00	₹161.95	₹155.50	₹158.90	0.60% [₹0.95]	15,95,366
13-Jun-2022	₹158.25	₹160.00	₹156.80	₹157.95	-2.47% [-₹4.00]	13,31,928
10-Jun-2022	₹161.55	₹164.50	₹160.55	₹161.95	-0.98% [-₹1.60]	12,99,365
09-Jun-2022	₹162.95	₹164.50	₹161.15	₹163.55	-0.12% [-₹0.20]	14,21,656
08-Jun-2022	₹165.50	₹166.95	₹162.15	₹163.75	-0.73% [-₹1.20]	20,30,627
07-Jun-2022	₹164.10	₹165.45	₹161.85	₹164.95	-0.30% [-₹0.50]	13,78,090
06-Jun-2022	₹163.40	₹167.20	₹161.15	₹165.45	1.16% [₹1.90]	18,00,441
03-Jun-2022	₹170.85	₹171.55	₹161.80	₹163.55	-3.00% [-₹5.05]	46,80,701
02-Jun-2022	₹168.25	₹169.50	₹164.80	₹168.60	0.42% [₹0.70]	25,35,238
01-Jun-2022	₹170.00	₹172.45	₹166.40	₹167.90	-0.71% [-₹1.20]	28,14,630
31-May-2022	₹170.95	₹173.70	₹168.00	₹169.10	-1.28% [-₹2.20]	29,60,416
30-May-2022	₹163.45	₹173.90	₹163.20	₹171.30	5.38% [₹8.75]	44,17,884
27-May-2022	₹171.00	₹173.35	₹159.55	₹162.55	-4.04% [-₹6.85]	64,03,077
26-May-2022	₹162.20	₹170.70	₹150.70	₹169.40	3.89% [₹6.35]	62,89,781
25-May-2022	₹171.80	₹172.70	₹162.40	₹163.05	-4.59% [-₹7.85]	15,50,984
24-May-2022	₹176.75	₹176.95	₹170.00	₹170.90	-2.95% [-₹5.20]	16,83,356
23-May-2022	₹179.75	₹181.95	₹174.00	₹176.10	-1.34% [-₹2.40]	14,73,369
20-May-2022	₹178.95	₹179.85	₹176.00	₹178.50	2.06% [₹3.60]	11,58,329
19-May-2022	₹178.25	₹181.30	₹173.65	₹174.90	-4.24% [-₹7.75]	16,71,950
18-May-2022	₹183.50	₹185.45	₹180.10	₹182.65	-0.19% [-₹0.35]	13,50,352
17-May-2022	₹179.60	₹183.50	₹176.30	₹183.00	2.43% [₹4.35]	21,77,337
16-May-2022	₹170.00	₹184.00	₹169.25	₹178.65	6.15% [₹10.35]	68,55,515
13-May-2022	₹172.00	₹176.45	₹167.60	₹168.30	0.00% [₹0.00]	23,12,453
12-May-2022	₹174.00	₹175.00	₹164.35	₹168.30	-4.59% [-₹8.10]	19,82,859
11-May-2022	₹183.05	₹183.75	₹170.50	₹176.40	-3.34% [-₹6.10]	31,15,610
10-May-2022	₹183.60	₹188.50	₹180.20	₹182.50	-0.95% [-₹1.75]	17,28,294
09-May-2022	₹185.00	₹187.00	₹181.70	₹184.25	-1.15% [-₹2.15]	11,51,134
06-May-2022	₹194.00	₹194.25	₹185.15	₹186.40	-5.09% [-₹10.00]	26,89,701
05-May-2022	₹197.90	₹200.95	₹195.10	₹196.40	0.23% [₹0.45]	10,39,209
04-May-2022	₹204.90	₹205.95	₹193.35	₹195.95	-3.95% [-₹8.05]	16,73,398
02-May-2022	₹205.00	₹205.90	₹200.50	₹204.00	-1.35% [-₹2.80]	11,43,660
29-Apr-2022	₹210.00	₹212.65	₹205.80	₹206.80	-0.86% [-₹1.80]	15,26,731
28-Apr-2022	₹211.30	₹212.35	₹205.60	₹208.60	-0.33% [-₹0.70]	21,58,731
27-Apr-2022	₹203.85	₹210.40	₹201.50	₹209.30	1.60% [₹3.30]	22,32,453
26-Apr-2022	₹205.00	₹207.95	₹203.40	₹206.00	1.90% [₹3.85]	14,43,218
25-Apr-2022	₹206.50	₹209.00	₹201.10	₹202.15	-3.44% [-₹7.20]	19,39,953
22-Apr-2022	₹212.30	₹214.20	₹208.60	₹209.35	-2.45% [-₹5.25]	12,67,897
21-Apr-2022	₹212.75	₹215.50	₹212.30	₹214.60	1.80% [₹3.80]	15,43,686
20-Apr-2022	₹209.50	₹215.70	₹207.30	₹210.80	1.42% [₹2.95]	30,67,087
19-Apr-2022	₹218.55	₹219.65	₹204.40	₹207.85	-4.15% [-₹9.00]	24,16,442
18-Apr-2022	₹223.45	₹225.95	₹215.40	₹216.85	-3.58% [-₹8.05]	28,55,244
13-Apr-2022	₹226.50	₹231.30	₹223.05	₹224.90	-0.13% [-₹0.30]	34,69,419
12-Apr-2022	₹229.70	₹229.70	₹219.75	₹225.20	-2.13% [-₹4.90]	30,92,946
11-Apr-2022	₹225.95	₹235.35	₹225.00	₹230.10	1.95% [₹4.40]	83,27,724
08-Apr-2022	₹222.40	₹228.00	₹220.45	₹225.70	2.27% [₹5.00]	40,52,809
07-Apr-2022	₹221.00	₹225.50	₹218.40	₹220.70	-0.43% [-₹0.95]	24,75,126
06-Apr-2022	₹219.05	₹223.40	₹218.25	₹221.65	0.70% [₹1.55]	19,28,282
05-Apr-2022	₹221.90	₹223.85	₹219.00	₹220.10	-0.36% [-₹0.80]	28,94,449
04-Apr-2022	₹220.75	₹222.00	₹217.00	₹220.90	1.19% [₹2.60]	36,86,198
01-Apr-2022	₹209.90	₹220.00	₹208.70	₹218.30	4.20% [₹8.80]	59,68,991
31-Mar-2022	₹210.75	₹212.85	₹207.45	₹209.50	-0.59% [-₹1.25]	19,14,674
30-Mar-2022	₹211.85	₹213.75	₹209.65	₹210.75	0.64% [₹1.35]	20,97,515
29-Mar-2022	₹206.55	₹215.80	₹206.55	₹209.40	1.90% [₹3.90]	58,37,498
28-Mar-2022	₹208.50	₹209.55	₹202.40	₹205.50	-1.44% [-₹3.00]	23,35,708
25-Mar-2022	₹211.65	₹211.65	₹206.00	₹208.50	-0.76% [-₹1.60]	13,01,106
24-Mar-2022	₹208.45	₹212.15	₹206.70	₹210.10	0.55% [₹1.15]	21,28,081
23-Mar-2022	₹212.60	₹213.40	₹207.75	₹208.95	-1.35% [-₹2.85]	17,56,661
22-Mar-2022	₹209.40	₹212.85	₹206.25	₹211.80	0.93% [₹1.95]	22,09,950
21-Mar-2022	₹215.90	₹215.90	₹208.10	₹209.85	-2.17% [-₹4.65]	18,00,731
17-Mar-2022	₹216.30	₹217.30	₹213.00	₹214.50	1.01% [₹2.15]	40,47,410
16-Mar-2022	₹209.00	₹214.90	₹206.85	₹212.35	3.16% [₹6.50]	41,52,862
15-Mar-2022	₹204.10	₹210.70	₹202.50	₹205.85	1.13% [₹2.30]	59,10,991
14-Mar-2022	₹205.90	₹206.25	₹201.00	₹203.55	-0.66% [-₹1.35]	20,46,216
11-Mar-2022	₹199.65	₹206.75	₹198.10	₹204.90	2.71% [₹5.40]	28,61,231
10-Mar-2022	₹201.00	₹204.15	₹197.80	₹199.50	1.37% [₹2.70]	26,84,882
09-Mar-2022	₹194.70	₹198.20	₹191.45	₹196.80	1.97% [₹3.80]	25,28,187
08-Mar-2022	₹185.00	₹194.20	₹182.60	₹193.00	4.61% [₹8.50]	44,25,182
04-Mar-2022	₹193.80	₹198.25	₹190.10	₹192.65	-0.80% [-₹1.55]	43,68,473
03-Mar-2022	₹204.00	₹207.00	₹192.95	₹194.20	-4.62% [-₹9.40]	43,65,155
02-Mar-2022	₹200.50	₹206.45	₹197.05	₹203.60	0.72% [₹1.45]	30,27,255
28-Feb-2022	₹196.40	₹202.90	₹189.15	₹202.15	2.61% [₹5.15]	35,52,354
25-Feb-2022	₹194.00	₹202.90	₹193.05	₹197.00	5.18% [₹9.70]	39,00,367
24-Feb-2022	₹198.00	₹201.60	₹181.75	₹187.30	-10.10% [-₹21.05]	54,55,102
23-Feb-2022	₹209.25	₹211.40	₹206.40	₹208.35	0.22% [₹0.45]	19,83,949
22-Feb-2022	₹203.00	₹208.85	₹199.20	₹207.90	-0.48% [-₹1.00]	31,67,524
21-Feb-2022	₹210.00	₹216.25	₹207.35	₹208.90	-1.67% [-₹3.55]	75,99,807
18-Feb-2022	₹204.00	₹217.50	₹203.30	₹212.45	3.53% [₹7.25]	80,78,551
17-Feb-2022	₹208.80	₹210.25	₹203.80	₹205.20	-1.11% [-₹2.30]	13,30,659
16-Feb-2022	₹211.00	₹212.20	₹204.95	₹207.50	-1.12% [-₹2.35]	22,47,203
15-Feb-2022	₹195.80	₹211.90	₹195.80	₹209.85	6.20% [₹12.25]	32,91,184
14-Feb-2022	₹204.50	₹207.60	₹195.85	₹197.60	-5.90% [-₹12.40]	51,04,782
11-Feb-2022	₹222.00	₹222.05	₹208.85	₹210.00	-5.81% [-₹12.95]	59,99,938
10-Feb-2022	₹223.60	₹226.90	₹219.50	₹222.95	-0.29% [-₹0.65]	29,61,103
09-Feb-2022	₹220.90	₹224.90	₹220.50	₹223.60	1.31% [₹2.90]	24,85,295
08-Feb-2022	₹222.10	₹224.65	₹216.20	₹220.70	-0.38% [-₹0.85]	24,79,458
07-Feb-2022	₹226.70	₹228.55	₹218.20	₹221.55	-2.14% [-₹4.85]	35,24,612
04-Feb-2022	₹230.50	₹234.55	₹224.70	₹226.40	-1.35% [-₹3.10]	41,51,772
03-Feb-2022	₹232.25	₹233.70	₹228.05	₹229.50	-0.84% [-₹1.95]	21,26,521
02-Feb-2022	₹233.25	₹234.40	₹228.30	₹231.45	0.24% [₹0.55]	44,05,515
01-Feb-2022	₹225.00	₹237.50	₹223.65	₹230.90	3.57% [₹7.95]	1,12,92,917
31-Jan-2022	₹227.00	₹229.60	₹221.50	₹222.95	-0.34% [-₹0.75]	24,59,835
28-Jan-2022	₹222.90	₹231.40	₹221.85	₹223.70	1.75% [₹3.85]	44,41,387
27-Jan-2022	₹216.40	₹223.15	₹212.85	₹219.85	0.57% [₹1.25]	32,94,891
25-Jan-2022	₹211.00	₹220.00	₹207.10	₹218.60	2.87% [₹6.10]	47,18,064
24-Jan-2022	₹228.15	₹228.15	₹208.50	₹212.50	-6.86% [-₹15.65]	50,88,856
21-Jan-2022	₹238.00	₹239.65	₹225.20	₹228.15	-4.46% [-₹10.65]	37,15,377
20-Jan-2022	₹239.15	₹241.60	₹236.00	₹238.80	0.42% [₹1.00]	24,43,603
19-Jan-2022	₹236.95	₹239.85	₹230.10	₹237.80	0.93% [₹2.20]	48,93,899
18-Jan-2022	₹252.00	₹252.80	₹233.40	₹235.60	-6.23% [-₹15.65]	62,40,350
17-Jan-2022	₹253.60	₹256.20	₹246.00	₹251.25	-1.37% [-₹3.50]	59,95,540
14-Jan-2022	₹242.80	₹259.95	₹242.00	₹254.75	3.92% [₹9.60]	1,54,32,651
13-Jan-2022	₹246.65	₹249.60	₹243.25	₹245.15	-1.35% [-₹3.35]	28,29,664
12-Jan-2022	₹245.40	₹250.80	₹242.55	₹248.50	1.82% [₹4.45]	51,02,928
11-Jan-2022	₹250.10	₹253.65	₹241.30	₹244.05	-2.42% [-₹6.05]	89,52,272
10-Jan-2022	₹241.45	₹253.70	₹236.15	₹250.10	4.27% [₹10.25]	1,58,13,153
07-Jan-2022	₹209.45	₹247.95	₹208.25	₹239.85	15.28% [₹31.80]	3,09,27,228
06-Jan-2022	₹204.30	₹209.70	₹202.85	₹208.05	0.60% [₹1.25]	34,09,176
05-Jan-2022	₹200.00	₹208.00	₹199.05	₹206.80	3.19% [₹6.40]	52,88,236
04-Jan-2022	₹201.10	₹202.35	₹197.75	₹200.40	0.05% [₹0.10]	24,89,156
03-Jan-2022	₹192.00	₹202.25	₹191.15	₹200.30	4.19% [₹8.05]	36,72,830
31-Dec-2021	₹187.55	₹194.40	₹187.55	₹192.25	2.34% [₹4.40]	26,34,684
30-Dec-2021	₹189.40	₹190.50	₹186.65	₹187.85	-0.79% [-₹1.50]	13,68,606
29-Dec-2021	₹190.15	₹191.55	₹188.10	₹189.35	-0.73% [-₹1.40]	11,65,138
28-Dec-2021	₹190.00	₹192.85	₹188.15	₹190.75	0.74% [₹1.40]	31,11,087
27-Dec-2021	₹184.20	₹190.00	₹181.20	₹189.35	2.68% [₹4.95]	34,17,884
24-Dec-2021	₹189.00	₹189.25	₹181.70	₹184.40	-1.81% [-₹3.40]	33,93,814
23-Dec-2021	₹188.30	₹188.65	₹185.20	₹187.80	0.56% [₹1.05]	23,93,668
22-Dec-2021	₹182.05	₹192.40	₹182.05	₹186.75	5.72% [₹10.10]	1,59,62,065
21-Dec-2021	₹176.45	₹180.15	₹175.50	₹176.65	1.03% [₹1.80]	14,33,700
20-Dec-2021	₹182.80	₹182.85	₹170.15	₹174.85	-5.20% [-₹9.60]	25,48,384
17-Dec-2021	₹190.20	₹190.20	₹183.75	₹184.45	-3.18% [-₹6.05]	10,21,859
16-Dec-2021	₹194.10	₹194.80	₹189.75	₹190.50	-1.35% [-₹2.60]	7,18,830
15-Dec-2021	₹195.10	₹199.90	₹192.50	₹193.10	-0.59% [-₹1.15]	38,89,887
14-Dec-2021	₹191.50	₹194.90	₹189.75	₹194.25	1.01% [₹1.95]	11,43,579
13-Dec-2021	₹193.90	₹194.80	₹191.50	₹192.30	-0.29% [-₹0.55]	6,70,943
10-Dec-2021	₹193.35	₹194.95	₹191.70	₹192.85	0.05% [₹0.10]	10,67,040
09-Dec-2021	₹191.30	₹193.25	₹189.35	₹192.75	1.47% [₹2.80]	15,89,853
08-Dec-2021	₹186.25	₹191.90	₹186.25	₹189.95	2.15% [₹4.00]	20,83,567
07-Dec-2021	₹185.20	₹187.55	₹184.30	₹185.95	1.39% [₹2.55]	8,63,977
06-Dec-2021	₹187.00	₹188.00	₹183.10	₹183.40	-2.03% [-₹3.80]	15,24,042
03-Dec-2021	₹186.95	₹190.35	₹185.85	₹187.20	0.73% [₹1.35]	20,02,209
02-Dec-2021	₹183.45	₹186.55	₹182.40	₹185.85	1.89% [₹3.45]	11,84,629
01-Dec-2021	₹184.10	₹187.00	₹181.45	₹182.40	-0.90% [-₹1.65]	20,30,641