Indian Bank [INDIANB]

Financial Services

31-Mar-2023

Open : ₹288.35

High : ₹293.00

Low : ₹285.95

Close : ₹288.55
-0.88% [-₹2.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	276.79	Buy
Simple Moving Average (21)	276.94	Buy
Simple Moving Average (25)	275.34	Buy
Simple Moving Average (50)	282.01	Buy
Simple Moving Average (100)	281.84	Buy
Simple Moving Average (200)	232.13	Buy

Name	Value	Action
Exponential Moving Average (9)	279.51	Buy
Exponential Moving Average (21)	277.77	Buy
Exponential Moving Average (25)	277.99	Buy
Exponential Moving Average (50)	278.55	Buy
Exponential Moving Average (100)	268.82	Buy
Exponential Moving Average (200)	240.90	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	292.43	-	-
R3	299.43	296.22	290.49	299.13	-
R2	296.22	293.52	289.84	296.06	-
R1	292.38	291.86	289.20	292.08	294.30
P	289.17	289.17	289.17	289.01	290.13
S1	285.33	286.47	287.90	285.03	287.25
S2	282.12	284.81	287.26	296.06	-
S3	278.28	282.12	286.61	277.98	-
S4	-	-	284.67	-	-

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.
Tweezer Top. :

Indices

NIFTY PSU Bank

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹288.35	₹293.00	₹285.95	₹288.55	-0.88% [-₹2.55]	16,96,892
29-Mar-2023	₹278.05	₹293.00	₹275.50	₹291.10	3.87% [₹10.85]	17,41,200
28-Mar-2023	₹272.00	₹283.00	₹268.45	₹280.25	3.45% [₹9.35]	17,50,220
27-Mar-2023	₹266.50	₹273.90	₹263.55	₹270.90	0.35% [₹0.95]	9,75,230
24-Mar-2023	₹276.30	₹277.70	₹268.00	₹269.95	-2.51% [-₹6.95]	7,12,951
23-Mar-2023	₹273.00	₹280.00	₹270.00	₹276.90	0.82% [₹2.25]	12,20,212
22-Mar-2023	₹272.05	₹278.85	₹272.05	₹274.65	0.68% [₹1.85]	8,05,305
21-Mar-2023	₹268.00	₹275.35	₹268.00	₹272.80	2.54% [₹6.75]	12,31,107
20-Mar-2023	₹273.75	₹274.30	₹265.00	₹266.05	-2.51% [-₹6.85]	10,89,633
17-Mar-2023	₹263.00	₹277.55	₹258.05	₹272.90	4.42% [₹11.55]	45,86,249
16-Mar-2023	₹259.75	₹267.10	₹256.20	₹261.35	-0.89% [-₹2.35]	19,54,675
15-Mar-2023	₹264.90	₹266.40	₹260.25	₹263.70	2.01% [₹5.20]	18,57,008
14-Mar-2023	₹281.70	₹285.70	₹254.00	₹258.50	-8.46% [-₹23.90]	51,00,639
13-Mar-2023	₹286.20	₹289.20	₹280.20	₹282.40	-2.30% [-₹6.65]	9,32,987
10-Mar-2023	₹282.85	₹291.90	₹277.00	₹289.05	1.30% [₹3.70]	12,81,800
09-Mar-2023	₹290.65	₹290.65	₹284.60	₹285.35	-2.08% [-₹6.05]	7,45,734
08-Mar-2023	₹286.60	₹292.80	₹283.70	₹291.40	1.60% [₹4.60]	7,98,459
06-Mar-2023	₹294.50	₹294.50	₹285.30	₹286.80	-1.85% [-₹5.40]	12,62,149
03-Mar-2023	₹276.00	₹293.50	₹276.00	₹292.20	6.45% [₹17.70]	29,86,544
02-Mar-2023	₹267.30	₹276.80	₹267.00	₹274.50	3.02% [₹8.05]	12,38,097
01-Mar-2023	₹257.90	₹268.30	₹257.25	₹266.45	3.64% [₹9.35]	9,17,092
28-Feb-2023	₹259.60	₹263.95	₹252.20	₹257.10	-1.04% [-₹2.70]	18,67,802
27-Feb-2023	₹271.30	₹272.85	₹257.20	₹259.80	-4.68% [-₹12.75]	13,30,430
24-Feb-2023	₹279.65	₹282.00	₹270.25	₹272.55	-2.10% [-₹5.85]	5,66,095
23-Feb-2023	₹274.80	₹283.15	₹265.65	₹278.40	1.90% [₹5.20]	12,86,109
22-Feb-2023	₹285.55	₹286.25	₹271.35	₹273.20	-4.26% [-₹12.15]	9,78,304
21-Feb-2023	₹286.95	₹288.55	₹282.30	₹285.35	-0.56% [-₹1.60]	5,22,423
20-Feb-2023	₹288.70	₹289.60	₹285.10	₹286.95	-0.59% [-₹1.70]	4,38,116
17-Feb-2023	₹287.90	₹289.20	₹286.05	₹288.65	-0.03% [-₹0.10]	4,18,786
16-Feb-2023	₹289.25	₹290.15	₹285.45	₹288.75	0.07% [₹0.20]	3,49,661
15-Feb-2023	₹290.00	₹291.80	₹284.05	₹288.55	-0.47% [-₹1.35]	5,81,135
14-Feb-2023	₹283.45	₹290.70	₹281.00	₹289.90	2.67% [₹7.55]	13,77,132
13-Feb-2023	₹290.50	₹290.50	₹280.65	₹282.35	-2.59% [-₹7.50]	4,24,829
10-Feb-2023	₹287.75	₹291.90	₹286.20	₹289.85	0.99% [₹2.85]	10,54,284
09-Feb-2023	₹289.00	₹289.00	₹284.00	₹287.00	-0.17% [-₹0.50]	4,62,099
08-Feb-2023	₹287.45	₹289.70	₹285.95	₹287.50	0.02% [₹0.05]	8,55,567
07-Feb-2023	₹292.35	₹293.50	₹285.95	₹287.45	-1.64% [-₹4.80]	4,82,672
06-Feb-2023	₹295.10	₹298.70	₹290.50	₹292.25	-0.86% [-₹2.55]	13,20,864
03-Feb-2023	₹293.30	₹296.00	₹285.15	₹294.80	0.87% [₹2.55]	18,65,368
02-Feb-2023	₹293.00	₹298.30	₹290.00	₹292.25	-0.17% [-₹0.50]	16,11,678
01-Feb-2023	₹306.00	₹310.00	₹273.65	₹292.75	-3.94% [-₹12.00]	30,44,737
31-Jan-2023	₹297.00	₹305.95	₹291.35	₹304.75	2.66% [₹7.90]	46,86,789
30-Jan-2023	₹282.35	₹300.00	₹278.50	₹296.85	5.14% [₹14.50]	22,64,826
27-Jan-2023	₹293.50	₹293.50	₹277.50	₹282.35	-3.35% [-₹9.80]	18,02,029
25-Jan-2023	₹292.40	₹293.50	₹282.60	₹292.15	0.69% [₹2.00]	23,11,405
24-Jan-2023	₹288.20	₹292.85	₹288.20	₹290.15	0.78% [₹2.25]	8,57,419
23-Jan-2023	₹287.95	₹289.70	₹285.20	₹287.90	0.35% [₹1.00]	5,52,419
20-Jan-2023	₹287.60	₹290.55	₹285.55	₹286.90	-0.24% [-₹0.70]	7,09,775
19-Jan-2023	₹280.10	₹289.70	₹279.50	₹287.60	2.49% [₹7.00]	12,55,619
18-Jan-2023	₹288.40	₹288.70	₹277.75	₹280.60	-2.45% [-₹7.05]	16,49,373
17-Jan-2023	₹289.70	₹290.55	₹285.25	₹287.65	-0.23% [-₹0.65]	8,67,621
16-Jan-2023	₹286.00	₹294.00	₹285.65	₹288.30	1.03% [₹2.95]	16,00,185
13-Jan-2023	₹287.15	₹289.25	₹281.65	₹285.35	-0.14% [-₹0.40]	10,50,157
12-Jan-2023	₹288.95	₹288.95	₹284.20	₹285.75	-0.75% [-₹2.15]	6,45,103
11-Jan-2023	₹289.10	₹290.85	₹283.30	₹287.90	-0.38% [-₹1.10]	14,48,659
10-Jan-2023	₹296.45	₹296.45	₹287.05	₹289.00	-2.61% [-₹7.75]	11,13,496
09-Jan-2023	₹295.95	₹300.00	₹292.15	₹296.75	1.12% [₹3.30]	19,52,696
06-Jan-2023	₹296.00	₹296.20	₹289.35	₹293.45	-0.42% [-₹1.25]	13,11,018
05-Jan-2023	₹297.30	₹298.95	₹291.40	₹294.70	-0.25% [-₹0.75]	15,07,383
04-Jan-2023	₹296.80	₹298.40	₹290.35	₹295.45	-0.45% [-₹1.35]	20,42,191
03-Jan-2023	₹297.85	₹299.70	₹294.00	₹296.80	0.36% [₹1.05]	19,65,880
02-Jan-2023	₹287.00	₹297.50	₹284.35	₹295.75	3.64% [₹10.40]	26,57,233
30-Dec-2022	₹280.90	₹287.30	₹280.15	₹285.35	2.77% [₹7.70]	23,98,443
29-Dec-2022	₹279.40	₹287.85	₹273.65	₹277.65	-0.63% [-₹1.75]	36,23,032
28-Dec-2022	₹288.65	₹295.95	₹272.10	₹279.40	-3.17% [-₹9.15]	32,61,676
27-Dec-2022	₹292.00	₹294.85	₹287.00	₹288.55	-0.22% [-₹0.65]	17,01,370
26-Dec-2022	₹274.95	₹291.90	₹268.80	₹289.20	6.50% [₹17.65]	37,50,934
23-Dec-2022	₹279.60	₹280.90	₹255.50	₹271.55	-3.17% [-₹8.90]	45,25,500
22-Dec-2022	₹288.00	₹289.60	₹275.05	₹280.45	-1.85% [-₹5.30]	27,19,690
21-Dec-2022	₹298.00	₹300.85	₹280.00	₹285.75	-4.05% [-₹12.05]	32,21,403
20-Dec-2022	₹291.95	₹299.90	₹286.50	₹297.80	2.34% [₹6.80]	19,85,522
19-Dec-2022	₹293.80	₹297.80	₹288.10	₹291.00	-1.07% [-₹3.15]	14,04,024
16-Dec-2022	₹296.00	₹300.75	₹285.70	₹294.15	-1.79% [-₹5.35]	29,43,257
15-Dec-2022	₹299.80	₹304.50	₹296.65	₹299.50	-0.07% [-₹0.20]	36,90,929
14-Dec-2022	₹296.00	₹306.00	₹291.50	₹299.70	1.94% [₹5.70]	78,79,714
13-Dec-2022	₹272.00	₹297.65	₹271.90	₹294.00	9.17% [₹24.70]	1,22,28,997
12-Dec-2022	₹273.45	₹274.00	₹265.45	₹269.30	-1.23% [-₹3.35]	41,25,936
09-Dec-2022	₹296.75	₹301.00	₹270.25	₹272.65	-7.56% [-₹22.30]	40,57,470
08-Dec-2022	₹292.30	₹297.00	₹287.55	₹294.95	0.91% [₹2.65]	18,39,056
07-Dec-2022	₹293.95	₹295.00	₹288.80	₹292.30	-0.19% [-₹0.55]	18,50,988
06-Dec-2022	₹285.35	₹294.50	₹284.20	₹292.85	2.93% [₹8.35]	30,53,049
05-Dec-2022	₹282.90	₹286.30	₹282.00	₹284.50	0.76% [₹2.15]	14,51,799
02-Dec-2022	₹276.05	₹284.70	₹273.75	₹282.35	2.28% [₹6.30]	43,41,809
01-Dec-2022	₹268.60	₹279.00	₹268.20	₹276.05	3.43% [₹9.15]	23,48,990
30-Nov-2022	₹269.15	₹272.45	₹264.40	₹266.90	-0.39% [-₹1.05]	25,16,018
29-Nov-2022	₹272.05	₹275.00	₹266.60	₹267.95	-1.71% [-₹4.65]	19,64,196
28-Nov-2022	₹271.95	₹275.35	₹267.20	₹272.60	0.24% [₹0.65]	16,66,315
25-Nov-2022	₹276.30	₹280.80	₹269.45	₹271.95	-1.45% [-₹4.00]	20,56,942
24-Nov-2022	₹277.00	₹280.85	₹273.10	₹275.95	0.15% [₹0.40]	15,46,503
23-Nov-2022	₹274.65	₹279.50	₹273.00	₹275.55	0.33% [₹0.90]	21,16,755
22-Nov-2022	₹269.30	₹275.00	₹267.50	₹274.65	2.25% [₹6.05]	19,15,644
21-Nov-2022	₹274.35	₹275.00	₹265.10	₹268.60	-2.10% [-₹5.75]	19,43,443
18-Nov-2022	₹271.60	₹275.00	₹268.55	₹274.35	1.01% [₹2.75]	19,91,128
17-Nov-2022	₹266.00	₹272.60	₹264.05	₹271.60	1.04% [₹2.80]	11,50,910
14-Nov-2022	₹261.00	₹263.60	₹257.05	₹262.55	0.67% [₹1.75]	12,31,415
11-Nov-2022	₹270.00	₹270.00	₹257.80	₹260.80	-2.30% [-₹6.15]	18,92,762
10-Nov-2022	₹267.85	₹270.00	₹263.25	₹266.95	-0.19% [-₹0.50]	23,36,850
09-Nov-2022	₹261.00	₹269.70	₹259.00	₹267.45	2.90% [₹7.55]	37,04,856
07-Nov-2022	₹255.10	₹269.15	₹255.00	₹259.90	4.08% [₹10.20]	78,91,059
04-Nov-2022	₹253.40	₹256.65	₹248.05	₹249.70	-0.77% [-₹1.95]	27,97,086
03-Nov-2022	₹241.90	₹254.00	₹241.80	₹251.65	2.86% [₹7.00]	46,62,274
31-Oct-2022	₹246.50	₹256.40	₹246.10	₹253.90	3.80% [₹9.30]	41,39,222
27-Oct-2022	₹234.90	₹239.40	₹232.40	₹237.20	1.69% [₹3.95]	23,71,397
25-Oct-2022	₹232.05	₹239.60	₹228.20	₹233.25	-0.26% [-₹0.60]	59,97,054
24-Oct-2022	₹232.00	₹234.90	₹231.10	₹233.85	3.38% [₹7.65]	11,46,446
20-Oct-2022	₹215.00	₹224.55	₹212.20	₹221.20	1.94% [₹4.20]	24,87,236
19-Oct-2022	₹216.10	₹219.65	₹213.00	₹217.00	0.67% [₹1.45]	28,34,807
18-Oct-2022	₹207.30	₹217.90	₹203.50	₹215.55	5.43% [₹11.10]	53,90,546
17-Oct-2022	₹192.90	₹206.00	₹191.65	₹204.45	6.32% [₹12.15]	29,63,275
14-Oct-2022	₹198.50	₹200.70	₹191.00	₹192.30	-2.06% [-₹4.05]	8,38,207
13-Oct-2022	₹194.10	₹196.95	₹192.25	₹196.35	1.19% [₹2.30]	6,38,632
12-Oct-2022	₹192.35	₹196.40	₹192.15	₹194.05	1.15% [₹2.20]	6,87,650
11-Oct-2022	₹199.00	₹199.35	₹190.00	₹191.85	-3.30% [-₹6.55]	6,33,488
10-Oct-2022	₹202.00	₹202.00	₹197.65	₹198.40	-2.24% [-₹4.55]	6,63,371
07-Oct-2022	₹202.50	₹203.80	₹199.50	₹202.95	-0.07% [-₹0.15]	10,19,162
06-Oct-2022	₹198.30	₹203.80	₹198.30	₹203.10	2.63% [₹5.20]	10,33,954
04-Oct-2022	₹193.00	₹198.65	₹192.80	₹197.90	4.49% [₹8.50]	9,46,142
03-Oct-2022	₹196.75	₹197.45	₹188.35	₹189.40	-3.78% [-₹7.45]	6,64,670
30-Sep-2022	₹194.90	₹198.65	₹191.05	₹196.85	1.44% [₹2.80]	17,43,263
29-Sep-2022	₹190.00	₹197.30	₹188.20	₹194.05	3.88% [₹7.25]	14,88,416
28-Sep-2022	₹186.30	₹189.55	₹184.50	₹186.80	-0.77% [-₹1.45]	7,58,212
26-Sep-2022	₹194.95	₹194.95	₹183.70	₹186.20	-5.55% [-₹10.95]	14,96,260
23-Sep-2022	₹201.50	₹202.50	₹193.45	₹197.15	-2.35% [-₹4.75]	11,01,779
22-Sep-2022	₹200.00	₹203.40	₹198.20	₹201.90	0.12% [₹0.25]	9,65,179
21-Sep-2022	₹205.80	₹205.85	₹198.50	₹201.65	-1.56% [-₹3.20]	8,53,210
20-Sep-2022	₹205.00	₹206.60	₹202.70	₹204.85	0.47% [₹0.95]	19,51,124
19-Sep-2022	₹196.00	₹205.00	₹195.20	₹203.90	4.08% [₹8.00]	22,32,043
16-Sep-2022	₹204.30	₹204.30	₹193.80	₹195.90	-4.37% [-₹8.95]	15,16,040
15-Sep-2022	₹206.45	₹207.45	₹203.25	₹204.85	-0.12% [-₹0.25]	12,45,545
14-Sep-2022	₹200.00	₹207.40	₹199.65	₹205.10	0.12% [₹0.25]	20,54,925
13-Sep-2022	₹206.80	₹206.80	₹203.50	₹204.85	-0.85% [-₹1.75]	9,75,806
12-Sep-2022	₹204.85	₹207.35	₹200.80	₹206.60	1.45% [₹2.95]	30,34,614
09-Sep-2022	₹204.95	₹204.95	₹200.55	₹203.65	0.05% [₹0.10]	22,95,545
08-Sep-2022	₹192.10	₹205.60	₹192.10	₹203.55	6.60% [₹12.60]	77,08,801
07-Sep-2022	₹192.00	₹193.55	₹189.60	₹190.95	-0.86% [-₹1.65]	7,37,155
06-Sep-2022	₹193.50	₹194.95	₹191.15	₹192.60	0.03% [₹0.05]	8,60,576
05-Sep-2022	₹192.75	₹195.85	₹191.60	₹192.55	0.39% [₹0.75]	8,66,250
02-Sep-2022	₹195.00	₹195.75	₹190.35	₹191.80	-1.26% [-₹2.45]	8,99,567
01-Sep-2022	₹193.00	₹197.75	₹191.50	₹194.25	0.00% [₹0.00]	16,09,541
30-Aug-2022	₹192.00	₹195.20	₹191.90	₹194.25	1.92% [₹3.65]	14,42,769
29-Aug-2022	₹186.00	₹191.85	₹185.30	₹190.60	-1.42% [-₹2.75]	19,42,514
26-Aug-2022	₹190.70	₹196.90	₹189.45	₹193.35	2.17% [₹4.10]	36,19,387
25-Aug-2022	₹180.00	₹190.90	₹180.00	₹189.25	6.02% [₹10.75]	59,92,476
24-Aug-2022	₹177.80	₹180.10	₹176.35	₹178.50	0.56% [₹1.00]	6,82,640
23-Aug-2022	₹174.00	₹178.60	₹173.05	₹177.50	1.43% [₹2.50]	6,72,062
22-Aug-2022	₹176.00	₹177.10	₹173.00	₹175.00	-1.57% [-₹2.80]	7,43,550
19-Aug-2022	₹183.00	₹183.10	₹174.20	₹177.80	-2.60% [-₹4.75]	13,22,315
18-Aug-2022	₹183.00	₹185.50	₹181.40	₹182.55	-0.63% [-₹1.15]	8,59,307
17-Aug-2022	₹181.00	₹185.80	₹181.00	₹183.70	1.55% [₹2.80]	18,46,560
16-Aug-2022	₹183.85	₹184.15	₹179.00	₹180.90	-0.82% [-₹1.50]	9,93,932
12-Aug-2022	₹181.00	₹183.35	₹178.60	₹182.40	0.14% [₹0.25]	13,45,596
11-Aug-2022	₹176.00	₹187.85	₹176.00	₹182.15	4.09% [₹7.15]	53,38,588
10-Aug-2022	₹175.00	₹177.25	₹173.20	₹175.00	0.55% [₹0.95]	7,38,084
05-Aug-2022	₹175.00	₹177.90	₹173.25	₹174.55	-0.26% [-₹0.45]	9,59,765
04-Aug-2022	₹178.00	₹179.65	₹171.30	₹175.00	-1.66% [-₹2.95]	44,87,273
03-Aug-2022	₹177.00	₹179.40	₹175.80	₹177.95	0.51% [₹0.90]	10,98,122
02-Aug-2022	₹166.00	₹179.75	₹166.00	₹177.05	-0.28% [-₹0.50]	23,67,035
01-Aug-2022	₹176.00	₹178.75	₹173.10	₹177.55	0.59% [₹1.05]	27,83,330
29-Jul-2022	₹178.85	₹179.40	₹175.40	₹176.50	-0.70% [-₹1.25]	7,77,662
28-Jul-2022	₹176.95	₹182.00	₹175.80	₹177.75	1.11% [₹1.95]	16,78,148
27-Jul-2022	₹172.50	₹176.75	₹171.55	₹175.80	1.88% [₹3.25]	7,24,689
26-Jul-2022	₹176.10	₹176.35	₹171.20	₹172.55	-1.88% [-₹3.30]	6,42,274
25-Jul-2022	₹178.35	₹179.10	₹173.25	₹175.85	-1.40% [-₹2.50]	13,38,648
22-Jul-2022	₹177.00	₹180.50	₹176.55	₹178.35	0.93% [₹1.65]	17,10,913
21-Jul-2022	₹175.00	₹179.45	₹173.40	₹176.70	0.91% [₹1.60]	20,09,270
20-Jul-2022	₹175.50	₹176.40	₹173.40	₹175.10	0.60% [₹1.05]	26,92,419
19-Jul-2022	₹172.50	₹175.00	₹171.05	₹174.05	1.19% [₹2.05]	20,14,031
18-Jul-2022	₹173.00	₹174.60	₹171.05	₹172.00	0.17% [₹0.30]	22,78,437
15-Jul-2022	₹169.65	₹174.15	₹169.05	₹171.70	1.15% [₹1.95]	18,05,121
14-Jul-2022	₹175.30	₹175.30	₹166.95	₹169.75	-2.47% [-₹4.30]	27,35,782
13-Jul-2022	₹175.25	₹179.70	₹172.80	₹174.05	-0.60% [-₹1.05]	32,80,410
12-Jul-2022	₹167.70	₹175.95	₹166.50	₹175.10	4.13% [₹6.95]	44,71,402
11-Jul-2022	₹160.00	₹168.65	₹158.55	₹168.15	4.90% [₹7.85]	25,12,313
08-Jul-2022	₹157.90	₹162.00	₹156.45	₹160.30	2.46% [₹3.85]	12,72,417
07-Jul-2022	₹151.80	₹157.30	₹151.50	₹156.45	3.64% [₹5.50]	23,90,496
06-Jul-2022	₹152.15	₹153.40	₹150.15	₹150.95	-0.79% [-₹1.20]	15,45,814
05-Jul-2022	₹152.00	₹154.50	₹151.60	₹152.15	0.96% [₹1.45]	15,94,149
04-Jul-2022	₹150.30	₹151.80	₹149.10	₹150.70	0.77% [₹1.15]	4,33,081
01-Jul-2022	₹148.35	₹150.75	₹146.65	₹149.55	-0.20% [-₹0.30]	7,46,419
30-Jun-2022	₹149.50	₹151.90	₹146.40	₹149.85	-0.13% [-₹0.20]	6,58,463
29-Jun-2022	₹151.00	₹151.80	₹149.40	₹150.05	-1.96% [-₹3.00]	4,16,104
28-Jun-2022	₹152.10	₹153.90	₹151.70	₹153.05	0.10% [₹0.15]	5,43,324
27-Jun-2022	₹154.20	₹155.65	₹152.05	₹152.90	0.13% [₹0.20]	6,92,383
24-Jun-2022	₹147.90	₹153.60	₹147.60	₹152.70	3.74% [₹5.50]	13,42,399
22-Jun-2022	₹146.45	₹149.10	₹144.25	₹145.85	-0.51% [-₹0.75]	21,16,527
21-Jun-2022	₹142.00	₹147.90	₹141.50	₹146.60	3.64% [₹5.15]	8,83,653
20-Jun-2022	₹145.75	₹147.20	₹140.00	₹141.45	-2.95% [-₹4.30]	13,66,038
17-Jun-2022	₹150.00	₹150.40	₹145.05	₹145.75	-3.48% [-₹5.25]	10,10,035
16-Jun-2022	₹154.00	₹155.50	₹149.85	₹151.00	-1.27% [-₹1.95]	10,96,739
15-Jun-2022	₹151.40	₹154.30	₹151.05	₹152.95	0.69% [₹1.05]	7,05,773
14-Jun-2022	₹153.90	₹155.40	₹150.10	₹151.90	-5.00% [-₹8.00]	13,93,163
13-Jun-2022	₹161.50	₹161.50	₹157.65	₹159.90	-2.20% [-₹3.60]	10,90,427
10-Jun-2022	₹160.50	₹164.45	₹160.00	₹163.50	0.86% [₹1.40]	12,77,139
09-Jun-2022	₹162.50	₹163.20	₹161.05	₹162.10	-0.31% [-₹0.50]	4,73,895
08-Jun-2022	₹163.00	₹165.65	₹161.50	₹162.60	0.15% [₹0.25]	9,84,335
07-Jun-2022	₹163.95	₹163.95	₹161.15	₹162.35	-0.79% [-₹1.30]	9,49,417
06-Jun-2022	₹164.40	₹165.45	₹160.15	₹163.65	-0.37% [-₹0.60]	8,72,574
03-Jun-2022	₹169.00	₹170.85	₹163.35	₹164.25	-1.71% [-₹2.85]	15,71,472
02-Jun-2022	₹170.00	₹171.55	₹162.95	₹167.10	-1.65% [-₹2.80]	13,38,244
01-Jun-2022	₹169.00	₹171.50	₹167.25	₹169.90	0.27% [₹0.45]	12,86,529
31-May-2022	₹167.55	₹173.00	₹164.20	₹169.45	1.13% [₹1.90]	73,58,370
30-May-2022	₹165.60	₹169.05	₹164.50	₹167.55	2.63% [₹4.30]	17,39,246
27-May-2022	₹162.40	₹164.00	₹160.35	₹163.25	1.87% [₹3.00]	17,67,924
26-May-2022	₹161.50	₹162.20	₹154.20	₹160.25	0.44% [₹0.70]	15,76,237
25-May-2022	₹160.10	₹162.70	₹158.05	₹159.55	0.16% [₹0.25]	20,04,380
24-May-2022	₹157.95	₹160.00	₹156.50	₹159.30	1.66% [₹2.60]	11,44,232
23-May-2022	₹157.35	₹160.70	₹155.30	₹156.70	-0.41% [-₹0.65]	11,50,435
20-May-2022	₹154.00	₹157.90	₹153.60	₹157.35	3.55% [₹5.40]	10,09,450
19-May-2022	₹150.30	₹153.60	₹148.90	₹151.95	-1.17% [-₹1.80]	9,64,098
18-May-2022	₹155.40	₹157.65	₹152.55	₹153.75	-0.26% [-₹0.40]	12,77,830
17-May-2022	₹155.65	₹156.75	₹153.10	₹154.15	-0.32% [-₹0.50]	14,73,358
16-May-2022	₹145.50	₹155.40	₹145.15	₹154.65	6.25% [₹9.10]	22,91,681
13-May-2022	₹141.00	₹149.80	₹141.00	₹145.55	5.66% [₹7.80]	31,17,375
12-May-2022	₹141.90	₹142.80	₹137.05	₹137.75	-4.51% [-₹6.50]	27,38,548
11-May-2022	₹150.00	₹151.30	₹140.85	₹144.25	-2.99% [-₹4.45]	15,50,144
10-May-2022	₹150.45	₹154.00	₹147.40	₹148.70	-1.16% [-₹1.75]	13,52,176
09-May-2022	₹153.25	₹153.25	₹148.15	₹150.45	-1.83% [-₹2.80]	9,44,807
06-May-2022	₹149.00	₹154.10	₹146.20	₹153.25	1.52% [₹2.30]	16,32,215
05-May-2022	₹156.10	₹158.65	₹149.70	₹150.95	-2.68% [-₹4.15]	11,16,396
04-May-2022	₹161.95	₹163.35	₹150.00	₹155.10	-3.60% [-₹5.80]	12,59,752
02-May-2022	₹160.10	₹161.55	₹158.25	₹160.90	-1.59% [-₹2.60]	7,05,290
29-Apr-2022	₹162.70	₹164.70	₹161.15	₹163.50	1.30% [₹2.10]	12,80,163
28-Apr-2022	₹164.75	₹164.75	₹160.25	₹161.40	-1.10% [-₹1.80]	8,55,322
27-Apr-2022	₹161.00	₹163.75	₹159.20	₹163.20	0.71% [₹1.15]	8,80,490
26-Apr-2022	₹161.00	₹163.20	₹160.60	₹162.05	1.60% [₹2.55]	9,51,533
25-Apr-2022	₹161.75	₹161.75	₹158.55	₹159.50	-1.30% [-₹2.10]	13,32,057
22-Apr-2022	₹165.00	₹165.90	₹160.15	₹161.60	-2.65% [-₹4.40]	8,44,071
21-Apr-2022	₹165.90	₹167.00	₹165.05	₹166.00	0.76% [₹1.25]	8,30,302
20-Apr-2022	₹162.15	₹165.60	₹161.30	₹164.75	2.14% [₹3.45]	14,91,916
19-Apr-2022	₹163.40	₹168.00	₹158.05	₹161.30	-1.29% [-₹2.10]	22,17,309
18-Apr-2022	₹165.00	₹165.35	₹161.40	₹163.40	-2.36% [-₹3.95]	11,68,659
13-Apr-2022	₹167.95	₹169.00	₹166.25	₹167.35	0.15% [₹0.25]	12,12,763
12-Apr-2022	₹170.00	₹170.00	₹164.10	₹167.10	-2.39% [-₹4.10]	19,81,666
11-Apr-2022	₹170.15	₹174.30	₹169.60	₹171.20	0.62% [₹1.05]	22,67,126
08-Apr-2022	₹171.00	₹171.80	₹168.50	₹170.15	0.27% [₹0.45]	19,79,171
07-Apr-2022	₹168.20	₹175.50	₹166.50	₹169.70	0.77% [₹1.30]	46,55,161
06-Apr-2022	₹162.45	₹169.00	₹160.30	₹168.40	3.73% [₹6.05]	27,79,213
05-Apr-2022	₹162.90	₹165.30	₹160.80	₹162.35	0.56% [₹0.90]	28,00,524
04-Apr-2022	₹161.00	₹164.40	₹160.55	₹161.45	0.84% [₹1.35]	21,67,051
01-Apr-2022	₹155.20	₹160.60	₹153.45	₹160.10	4.03% [₹6.20]	24,17,961
31-Mar-2022	₹155.00	₹155.60	₹151.35	₹153.90	0.72% [₹1.10]	23,16,864
30-Mar-2022	₹150.25	₹154.90	₹148.75	₹152.80	3.17% [₹4.70]	22,54,515
29-Mar-2022	₹150.70	₹151.50	₹147.00	₹148.10	-0.74% [-₹1.10]	11,09,007
28-Mar-2022	₹149.50	₹150.60	₹145.75	₹149.20	0.17% [₹0.25]	14,36,910
25-Mar-2022	₹151.05	₹151.90	₹148.20	₹148.95	-0.60% [-₹0.90]	13,18,128
24-Mar-2022	₹152.00	₹152.65	₹149.20	₹149.85	-1.06% [-₹1.60]	11,24,453
23-Mar-2022	₹155.90	₹157.20	₹151.00	₹151.45	-1.72% [-₹2.65]	15,56,961
22-Mar-2022	₹155.00	₹155.90	₹151.80	₹154.10	-1.03% [-₹1.60]	11,13,478
21-Mar-2022	₹158.00	₹158.00	₹153.35	₹155.70	-0.54% [-₹0.85]	17,65,323
17-Mar-2022	₹153.00	₹157.00	₹153.00	₹156.55	3.50% [₹5.30]	34,76,000
16-Mar-2022	₹150.10	₹152.25	₹148.60	₹151.25	1.71% [₹2.55]	13,62,779
15-Mar-2022	₹152.90	₹154.00	₹146.75	₹148.70	-2.46% [-₹3.75]	17,09,725
14-Mar-2022	₹148.00	₹153.80	₹147.25	₹152.45	2.69% [₹4.00]	28,25,636
11-Mar-2022	₹148.70	₹150.35	₹146.55	₹148.45	-0.20% [-₹0.30]	12,58,594
10-Mar-2022	₹148.25	₹153.90	₹146.00	₹148.75	1.85% [₹2.70]	29,94,204
09-Mar-2022	₹145.00	₹148.75	₹142.75	₹146.05	0.90% [₹1.30]	40,50,512
08-Mar-2022	₹132.95	₹146.80	₹132.75	₹144.75	9.29% [₹12.30]	56,34,046
04-Mar-2022	₹142.50	₹143.45	₹141.45	₹142.05	-1.53% [-₹2.20]	32,20,773
03-Mar-2022	₹144.40	₹145.50	₹143.15	₹144.25	1.23% [₹1.75]	18,79,593
02-Mar-2022	₹141.95	₹143.70	₹140.60	₹142.50	-0.45% [-₹0.65]	14,22,036
28-Feb-2022	₹141.10	₹144.00	₹140.00	₹143.15	1.27% [₹1.80]	24,70,777
25-Feb-2022	₹148.90	₹148.90	₹139.50	₹141.35	3.44% [₹4.70]	35,55,253
24-Feb-2022	₹142.20	₹145.80	₹135.00	₹136.65	-8.63% [-₹12.90]	39,17,451
23-Feb-2022	₹146.20	₹151.95	₹146.20	₹149.55	2.82% [₹4.10]	23,57,147
22-Feb-2022	₹144.00	₹146.85	₹142.20	₹145.45	-1.16% [-₹1.70]	17,23,580
21-Feb-2022	₹150.25	₹151.60	₹146.25	₹147.15	-3.22% [-₹4.90]	16,15,079
18-Feb-2022	₹150.10	₹153.30	₹150.10	₹152.05	0.16% [₹0.25]	14,06,435
17-Feb-2022	₹153.45	₹154.65	₹151.10	₹151.80	-0.20% [-₹0.30]	15,69,528
16-Feb-2022	₹154.60	₹156.95	₹151.10	₹152.10	-1.11% [-₹1.70]	24,91,167
15-Feb-2022	₹148.00	₹155.00	₹144.80	₹153.80	3.22% [₹4.80]	40,59,534
14-Feb-2022	₹150.00	₹150.00	₹145.55	₹149.00	-2.71% [-₹4.15]	33,06,119
11-Feb-2022	₹154.50	₹157.50	₹152.05	₹153.15	-2.95% [-₹4.65]	28,93,723
10-Feb-2022	₹156.70	₹158.50	₹154.60	₹157.80	1.41% [₹2.20]	28,60,373
09-Feb-2022	₹158.00	₹159.85	₹153.60	₹155.60	-0.03% [-₹0.05]	44,16,559
08-Feb-2022	₹158.25	₹163.10	₹153.35	₹155.65	-2.08% [-₹3.30]	71,73,035
07-Feb-2022	₹169.15	₹178.70	₹155.30	₹158.95	-5.64% [-₹9.50]	2,00,25,570
04-Feb-2022	₹168.15	₹170.30	₹162.65	₹168.45	0.24% [₹0.40]	65,60,635
03-Feb-2022	₹168.50	₹171.95	₹165.60	₹168.05	-0.06% [-₹0.10]	71,37,949
02-Feb-2022	₹154.75	₹172.30	₹154.75	₹168.15	9.87% [₹15.10]	1,34,83,739
01-Feb-2022	₹157.95	₹161.50	₹151.70	₹153.05	-2.33% [-₹3.65]	1,02,73,901
31-Jan-2022	₹152.40	₹160.70	₹152.05	₹156.70	4.40% [₹6.60]	87,72,066
28-Jan-2022	₹147.50	₹151.85	₹146.25	₹150.10	2.91% [₹4.25]	56,73,629
27-Jan-2022	₹134.00	₹146.90	₹133.20	₹145.85	7.76% [₹10.50]	69,93,098
25-Jan-2022	₹133.00	₹136.35	₹130.90	₹135.35	0.59% [₹0.80]	35,51,569
24-Jan-2022	₹139.65	₹140.25	₹132.00	₹134.55	-3.41% [-₹4.75]	30,48,479
21-Jan-2022	₹141.00	₹141.65	₹138.50	₹139.30	-1.83% [-₹2.60]	11,77,358
20-Jan-2022	₹141.80	₹143.35	₹141.10	₹141.90	0.11% [₹0.15]	15,64,301
19-Jan-2022	₹141.90	₹142.75	₹139.80	₹141.75	0.18% [₹0.25]	19,98,676
18-Jan-2022	₹146.50	₹146.85	₹139.15	₹141.50	-2.92% [-₹4.25]	18,65,733
17-Jan-2022	₹147.00	₹147.90	₹145.40	₹145.75	-0.21% [-₹0.30]	14,80,166
14-Jan-2022	₹145.00	₹148.00	₹144.30	₹146.05	0.76% [₹1.10]	37,13,740
13-Jan-2022	₹146.70	₹147.00	₹144.60	₹144.95	-0.62% [-₹0.90]	17,21,817
12-Jan-2022	₹147.30	₹148.25	₹145.40	₹145.85	0.10% [₹0.15]	19,77,157
11-Jan-2022	₹148.85	₹148.95	₹145.10	₹145.70	-1.89% [-₹2.80]	16,49,118
10-Jan-2022	₹144.70	₹149.30	₹144.70	₹148.50	3.02% [₹4.35]	33,44,728
07-Jan-2022	₹143.70	₹146.15	₹143.10	₹144.15	0.73% [₹1.05]	24,35,193
06-Jan-2022	₹142.00	₹144.45	₹141.30	₹143.10	-0.80% [-₹1.15]	24,52,008
05-Jan-2022	₹143.60	₹147.45	₹142.85	₹144.25	0.35% [₹0.50]	31,34,266
04-Jan-2022	₹143.00	₹146.45	₹142.15	₹143.75	1.13% [₹1.60]	23,21,248
03-Jan-2022	₹138.80	₹142.95	₹138.80	₹142.15	1.83% [₹2.55]	17,76,764
31-Dec-2021	₹138.25	₹141.15	₹138.25	₹139.60	1.23% [₹1.70]	12,81,459
30-Dec-2021	₹138.45	₹139.90	₹137.30	₹137.90	-1.25% [-₹1.75]	13,04,902
29-Dec-2021	₹142.20	₹142.90	₹138.85	₹139.65	-0.96% [-₹1.35]	22,75,339
28-Dec-2021	₹137.40	₹163.30	₹137.15	₹141.00	3.60% [₹4.90]	22,34,026
27-Dec-2021	₹136.25	₹137.35	₹133.25	₹136.10	-1.05% [-₹1.45]	21,17,020
24-Dec-2021	₹142.00	₹142.50	₹137.05	₹137.55	-2.79% [-₹3.95]	21,20,048
23-Dec-2021	₹139.30	₹143.00	₹138.60	₹141.50	2.87% [₹3.95]	24,67,509
22-Dec-2021	₹140.10	₹143.50	₹136.60	₹137.55	-0.65% [-₹0.90]	42,94,571
21-Dec-2021	₹139.80	₹141.95	₹137.35	₹138.45	0.80% [₹1.10]	18,46,856
20-Dec-2021	₹142.10	₹142.25	₹133.45	₹137.35	-3.44% [-₹4.90]	31,92,606
17-Dec-2021	₹150.45	₹150.45	₹141.60	₹142.25	-4.72% [-₹7.05]	31,07,628
16-Dec-2021	₹153.75	₹154.60	₹148.20	₹149.30	-1.74% [-₹2.65]	21,54,657
15-Dec-2021	₹155.60	₹156.80	₹151.35	₹151.95	-1.65% [-₹2.55]	15,85,751
14-Dec-2021	₹156.90	₹158.15	₹153.50	₹154.50	-2.89% [-₹4.60]	25,13,614
13-Dec-2021	₹164.00	₹165.90	₹158.00	₹159.10	-0.69% [-₹1.10]	29,24,536
10-Dec-2021	₹152.90	₹163.40	₹151.85	₹160.20	4.43% [₹6.80]	41,12,219
09-Dec-2021	₹154.45	₹155.60	₹151.20	₹153.40	-0.20% [-₹0.30]	21,82,532
08-Dec-2021	₹147.95	₹154.80	₹147.25	₹153.70	5.13% [₹7.50]	47,29,141
07-Dec-2021	₹147.00	₹147.30	₹144.35	₹146.20	0.86% [₹1.25]	20,70,375
06-Dec-2021	₹143.80	₹145.45	₹141.25	₹144.95	1.61% [₹2.30]	29,24,245
03-Dec-2021	₹144.00	₹146.75	₹142.05	₹142.65	-0.73% [-₹1.05]	25,66,811
02-Dec-2021	₹144.90	₹144.90	₹142.40	₹143.70	0.24% [₹0.35]	19,76,984
01-Dec-2021	₹144.05	₹146.35	₹142.20	₹143.35	0.39% [₹0.55]	27,76,145