Infibeam Avenues Limited [INFIBEAM]

Information Technology

31-Mar-2023

Open : ₹14.15

High : ₹14.35

Low : ₹13.95

Close : ₹14.15
1.43% [₹0.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	14.09	Buy
Simple Moving Average (21)	14.99	Sell
Simple Moving Average (25)	15.18	Sell
Simple Moving Average (50)	15.81	Sell
Simple Moving Average (100)	16.44	Sell
Simple Moving Average (200)	15.58	Sell

Name	Value	Action
Exponential Moving Average (9)	14.16	Sell
Exponential Moving Average (21)	14.76	Sell
Exponential Moving Average (25)	14.90	Sell
Exponential Moving Average (50)	15.49	Sell
Exponential Moving Average (100)	16.04	Sell
Exponential Moving Average (200)	18.62	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	14.37	-	-
R3	14.75	14.55	14.26	14.75	-
R2	14.55	14.40	14.22	14.55	-
R1	14.35	14.30	14.19	14.35	14.35
P	14.15	14.15	14.15	14.15	14.15
S1	13.95	14.00	14.11	13.95	13.95
S2	13.75	13.90	14.08	14.55	-
S3	13.55	13.75	14.04	13.55	-
S4	-	-	13.93	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹14.15	₹14.35	₹13.95	₹14.15	1.43% [₹0.20]	50,61,023
29-Mar-2023	₹13.15	₹14.10	₹13.15	₹13.95	5.28% [₹0.70]	77,07,004
28-Mar-2023	₹13.60	₹13.70	₹12.85	₹13.25	-2.21% [-₹0.30]	84,20,334
27-Mar-2023	₹13.95	₹14.15	₹13.35	₹13.55	-2.87% [-₹0.40]	80,29,445
24-Mar-2023	₹14.35	₹14.45	₹13.90	₹13.95	-2.45% [-₹0.35]	45,87,899
23-Mar-2023	₹14.60	₹14.75	₹14.25	₹14.30	-2.05% [-₹0.30]	35,63,288
22-Mar-2023	₹14.50	₹14.75	₹14.45	₹14.60	1.04% [₹0.15]	32,42,488
21-Mar-2023	₹14.65	₹14.80	₹14.30	₹14.45	-1.03% [-₹0.15]	40,09,526
20-Mar-2023	₹15.05	₹15.40	₹14.40	₹14.60	-3.31% [-₹0.50]	56,88,851
17-Mar-2023	₹15.25	₹15.40	₹15.00	₹15.10	-0.33% [-₹0.05]	34,33,754
16-Mar-2023	₹15.20	₹15.50	₹14.95	₹15.15	-0.98% [-₹0.15]	1,50,00,753
15-Mar-2023	₹15.60	₹15.60	₹15.10	₹15.30	0.99% [₹0.15]	1,26,04,149
14-Mar-2023	₹15.40	₹15.60	₹15.05	₹15.15	-1.30% [-₹0.20]	1,03,40,240
13-Mar-2023	₹15.90	₹16.05	₹15.25	₹15.35	-3.76% [-₹0.60]	1,31,06,564
10-Mar-2023	₹16.05	₹16.10	₹15.75	₹15.95	-0.93% [-₹0.15]	1,09,32,114
09-Mar-2023	₹16.45	₹16.50	₹15.95	₹16.10	-2.13% [-₹0.35]	1,02,53,023
08-Mar-2023	₹15.80	₹16.70	₹15.70	₹16.45	3.46% [₹0.55]	2,21,25,473
06-Mar-2023	₹15.65	₹16.35	₹15.65	₹15.90	1.60% [₹0.25]	74,68,669
03-Mar-2023	₹15.85	₹16.00	₹15.60	₹15.65	-0.95% [-₹0.15]	56,72,238
02-Mar-2023	₹16.00	₹16.15	₹15.70	₹15.80	-1.25% [-₹0.20]	34,25,664
01-Mar-2023	₹15.90	₹16.20	₹15.90	₹16.00	1.27% [₹0.20]	50,27,409
28-Feb-2023	₹15.95	₹16.20	₹15.60	₹15.80	-0.94% [-₹0.15]	62,17,893
27-Feb-2023	₹16.50	₹16.65	₹15.85	₹15.95	-2.74% [-₹0.45]	90,06,413
24-Feb-2023	₹16.30	₹17.65	₹16.25	₹16.40	-1.50% [-₹0.25]	6,73,12,393
23-Feb-2023	₹15.30	₹16.90	₹15.25	₹16.65	8.47% [₹1.30]	4,84,19,709
22-Feb-2023	₹15.65	₹15.65	₹15.25	₹15.35	-2.23% [-₹0.35]	2,26,82,557
21-Feb-2023	₹15.70	₹15.85	₹15.50	₹15.70	-0.32% [-₹0.05]	2,39,20,233
20-Feb-2023	₹15.70	₹16.00	₹15.65	₹15.75	0.32% [₹0.05]	1,48,87,885
17-Feb-2023	₹15.90	₹16.00	₹15.55	₹15.70	-1.57% [-₹0.25]	80,00,143
16-Feb-2023	₹16.20	₹16.40	₹15.80	₹15.95	-0.93% [-₹0.15]	1,64,93,092
15-Feb-2023	₹16.15	₹16.55	₹15.95	₹16.10	-0.92% [-₹0.15]	2,55,27,978
14-Feb-2023	₹16.15	₹16.60	₹15.95	₹16.25	0.62% [₹0.10]	2,52,97,595
13-Feb-2023	₹16.35	₹16.60	₹16.10	₹16.15	-1.82% [-₹0.30]	1,56,77,555
10-Feb-2023	₹16.50	₹17.00	₹16.35	₹16.45	-1.50% [-₹0.25]	1,10,58,366
09-Feb-2023	₹16.60	₹17.15	₹16.40	₹16.70	0.60% [₹0.10]	1,53,61,321
08-Feb-2023	₹16.20	₹17.25	₹16.10	₹16.60	2.47% [₹0.40]	2,95,46,504
07-Feb-2023	₹16.65	₹16.80	₹16.10	₹16.20	-1.82% [-₹0.30]	1,44,09,028
06-Feb-2023	₹16.10	₹17.25	₹16.10	₹16.50	2.80% [₹0.45]	2,06,35,501
03-Feb-2023	₹16.60	₹16.65	₹15.60	₹16.05	-2.43% [-₹0.40]	1,77,73,034
02-Feb-2023	₹16.30	₹16.90	₹16.25	₹16.45	1.23% [₹0.20]	99,54,969
01-Feb-2023	₹17.50	₹17.50	₹16.15	₹16.25	-4.69% [-₹0.80]	94,21,886
31-Jan-2023	₹16.10	₹17.40	₹15.95	₹17.05	6.56% [₹1.05]	1,54,89,568
30-Jan-2023	₹15.65	₹16.50	₹15.50	₹16.00	1.27% [₹0.20]	1,85,09,346
27-Jan-2023	₹16.20	₹16.40	₹15.25	₹15.80	-1.86% [-₹0.30]	1,48,89,140
25-Jan-2023	₹16.60	₹16.75	₹16.05	₹16.10	-3.01% [-₹0.50]	1,40,33,114
24-Jan-2023	₹17.20	₹17.35	₹16.25	₹16.60	-2.92% [-₹0.50]	4,14,09,289
23-Jan-2023	₹18.75	₹18.75	₹16.75	₹17.10	-7.82% [-₹1.45]	8,92,43,245
20-Jan-2023	₹17.80	₹18.90	₹17.70	₹18.55	4.21% [₹0.75]	3,87,74,184
19-Jan-2023	₹17.70	₹18.20	₹17.60	₹17.80	-0.56% [-₹0.10]	1,18,83,908
18-Jan-2023	₹17.80	₹18.50	₹17.60	₹17.90	0.28% [₹0.05]	1,51,05,889
17-Jan-2023	₹17.90	₹18.10	₹17.40	₹17.85	-0.28% [-₹0.05]	1,43,14,586
16-Jan-2023	₹17.15	₹18.15	₹17.05	₹17.90	4.99% [₹0.85]	2,67,33,054
13-Jan-2023	₹16.35	₹17.30	₹16.20	₹17.05	4.28% [₹0.70]	98,56,707
12-Jan-2023	₹16.75	₹16.90	₹16.25	₹16.35	-3.25% [-₹0.55]	42,75,384
11-Jan-2023	₹16.35	₹17.10	₹16.15	₹16.90	4.00% [₹0.65]	1,02,06,801
10-Jan-2023	₹15.95	₹16.45	₹15.75	₹16.25	2.52% [₹0.40]	49,15,944
09-Jan-2023	₹16.20	₹16.35	₹15.70	₹15.85	-0.94% [-₹0.15]	43,72,511
06-Jan-2023	₹16.35	₹16.40	₹15.85	₹16.00	-1.54% [-₹0.25]	40,12,236
05-Jan-2023	₹16.50	₹16.65	₹15.95	₹16.25	-0.91% [-₹0.15]	50,77,529
04-Jan-2023	₹16.95	₹17.00	₹16.25	₹16.40	-2.96% [-₹0.50]	59,39,431
03-Jan-2023	₹16.85	₹17.45	₹16.65	₹16.90	0.60% [₹0.10]	87,08,051
02-Jan-2023	₹16.65	₹16.90	₹16.45	₹16.80	1.20% [₹0.20]	37,11,510
30-Dec-2022	₹16.95	₹16.95	₹16.50	₹16.60	0.61% [₹0.10]	42,23,225
29-Dec-2022	₹16.15	₹16.60	₹16.05	₹16.50	1.54% [₹0.25]	57,59,402
28-Dec-2022	₹16.35	₹16.55	₹16.05	₹16.25	-0.61% [-₹0.10]	61,04,513
27-Dec-2022	₹16.75	₹16.95	₹16.20	₹16.35	2.51% [₹0.40]	91,85,304
26-Dec-2022	₹15.40	₹16.20	₹15.05	₹15.95	8.87% [₹1.30]	1,68,96,466
23-Dec-2022	₹16.55	₹16.55	₹14.40	₹14.65	-11.75% [-₹1.95]	1,47,54,170
22-Dec-2022	₹17.05	₹17.35	₹16.30	₹16.60	-2.06% [-₹0.35]	67,43,848
21-Dec-2022	₹18.10	₹18.25	₹16.50	₹16.95	-5.57% [-₹1.00]	1,06,41,140
20-Dec-2022	₹18.90	₹18.95	₹17.80	₹17.95	-5.28% [-₹1.00]	1,03,99,203
19-Dec-2022	₹19.55	₹19.70	₹18.75	₹18.95	-2.07% [-₹0.40]	88,69,924
16-Dec-2022	₹19.15	₹19.95	₹18.50	₹19.35	0.78% [₹0.15]	2,08,79,566
15-Dec-2022	₹19.40	₹20.30	₹18.90	₹19.20	-0.78% [-₹0.15]	2,68,14,312
14-Dec-2022	₹18.15	₹20.35	₹17.80	₹19.35	6.91% [₹1.25]	5,23,30,011
13-Dec-2022	₹17.25	₹18.45	₹17.20	₹18.10	5.54% [₹0.95]	1,63,44,266
12-Dec-2022	₹17.05	₹17.30	₹16.85	₹17.15	-0.87% [-₹0.15]	37,46,470
09-Dec-2022	₹17.80	₹18.05	₹17.00	₹17.30	-2.26% [-₹0.40]	61,36,897
08-Dec-2022	₹17.60	₹17.90	₹17.50	₹17.70	0.85% [₹0.15]	42,56,025
07-Dec-2022	₹18.05	₹18.20	₹17.50	₹17.55	-2.77% [-₹0.50]	47,41,662
06-Dec-2022	₹18.00	₹18.65	₹17.75	₹18.05	1.12% [₹0.20]	1,30,54,767
05-Dec-2022	₹17.35	₹18.30	₹17.05	₹17.85	4.08% [₹0.70]	1,26,45,776
02-Dec-2022	₹17.05	₹17.40	₹16.85	₹17.15	1.48% [₹0.25]	71,47,459
01-Dec-2022	₹16.30	₹17.50	₹16.20	₹16.90	4.97% [₹0.80]	2,11,63,442
30-Nov-2022	₹16.40	₹16.45	₹16.05	₹16.10	-1.83% [-₹0.30]	21,60,074
29-Nov-2022	₹16.50	₹16.55	₹16.30	₹16.40	0.00% [₹0.00]	21,49,751
28-Nov-2022	₹16.35	₹16.80	₹16.25	₹16.40	0.31% [₹0.05]	45,74,597
25-Nov-2022	₹16.45	₹16.55	₹16.25	₹16.35	0.00% [₹0.00]	29,15,358
24-Nov-2022	₹16.10	₹16.50	₹16.00	₹16.35	2.19% [₹0.35]	41,95,088
23-Nov-2022	₹16.10	₹16.25	₹15.90	₹16.00	-0.31% [-₹0.05]	26,57,613
22-Nov-2022	₹16.30	₹16.35	₹16.00	₹16.05	-0.93% [-₹0.15]	24,57,342
21-Nov-2022	₹16.00	₹16.45	₹15.70	₹16.20	1.25% [₹0.20]	58,22,468
18-Nov-2022	₹16.45	₹17.20	₹15.80	₹16.00	-2.14% [-₹0.35]	1,07,20,553
17-Nov-2022	₹16.30	₹16.95	₹16.25	₹16.35	-1.51% [-₹0.25]	42,45,220
14-Nov-2022	₹17.35	₹17.60	₹16.90	₹17.35	0.58% [₹0.10]	45,30,307
11-Nov-2022	₹18.05	₹18.25	₹17.10	₹17.25	-3.36% [-₹0.60]	64,63,784
10-Nov-2022	₹17.60	₹18.30	₹17.60	₹17.85	-4.03% [-₹0.75]	72,33,882
09-Nov-2022	₹18.80	₹19.00	₹18.40	₹18.60	0.81% [₹0.15]	81,81,653
07-Nov-2022	₹19.15	₹19.40	₹18.20	₹18.45	-0.54% [-₹0.10]	1,00,04,877
04-Nov-2022	₹18.15	₹19.40	₹17.75	₹18.55	2.77% [₹0.50]	2,34,77,016
03-Nov-2022	₹17.95	₹18.85	₹17.70	₹18.05	-0.28% [-₹0.05]	1,01,79,621
31-Oct-2022	₹18.00	₹20.25	₹17.35	₹17.70	2.31% [₹0.40]	8,06,48,055
27-Oct-2022	₹14.25	₹14.50	₹14.25	₹14.45	1.40% [₹0.20]	21,09,097
25-Oct-2022	₹14.55	₹14.55	₹14.20	₹14.25	-1.72% [-₹0.25]	17,11,839
24-Oct-2022	₹14.55	₹14.65	₹14.50	₹14.50	1.05% [₹0.15]	11,69,026
20-Oct-2022	₹14.20	₹14.45	₹14.20	₹14.35	1.06% [₹0.15]	13,68,893
19-Oct-2022	₹14.45	₹14.55	₹14.00	₹14.20	-1.39% [-₹0.20]	21,47,991
18-Oct-2022	₹14.25	₹14.50	₹14.20	₹14.40	1.41% [₹0.20]	14,71,284
17-Oct-2022	₹14.50	₹14.50	₹14.00	₹14.20	-1.39% [-₹0.20]	25,41,807
14-Oct-2022	₹14.50	₹14.65	₹14.20	₹14.40	0.70% [₹0.10]	31,96,149
13-Oct-2022	₹14.30	₹14.55	₹14.20	₹14.30	-0.69% [-₹0.10]	13,44,577
12-Oct-2022	₹14.55	₹14.75	₹14.25	₹14.40	-0.35% [-₹0.05]	21,22,591
11-Oct-2022	₹14.70	₹15.05	₹14.20	₹14.45	-1.70% [-₹0.25]	31,59,024
10-Oct-2022	₹14.65	₹14.85	₹14.50	₹14.70	-1.01% [-₹0.15]	21,03,742
07-Oct-2022	₹15.05	₹15.05	₹14.70	₹14.85	-0.67% [-₹0.10]	16,51,650
06-Oct-2022	₹15.20	₹15.25	₹14.85	₹14.95	-0.99% [-₹0.15]	23,16,761
04-Oct-2022	₹15.20	₹15.25	₹14.75	₹15.10	0.67% [₹0.10]	35,91,817
03-Oct-2022	₹14.65	₹15.20	₹14.55	₹15.00	2.04% [₹0.30]	41,01,792
30-Sep-2022	₹14.00	₹14.95	₹13.95	₹14.70	5.00% [₹0.70]	28,85,390
29-Sep-2022	₹14.50	₹14.85	₹13.85	₹14.00	-2.44% [-₹0.35]	33,61,075
28-Sep-2022	₹14.00	₹14.60	₹14.00	₹14.35	-0.35% [-₹0.05]	18,20,365
26-Sep-2022	₹14.85	₹14.95	₹14.20	₹14.50	-1.36% [-₹0.20]	26,85,000
23-Sep-2022	₹15.00	₹15.00	₹14.60	₹14.70	-0.68% [-₹0.10]	20,37,077
22-Sep-2022	₹15.20	₹15.40	₹14.75	₹14.80	-2.63% [-₹0.40]	28,48,358
21-Sep-2022	₹15.00	₹15.35	₹14.90	₹15.20	1.67% [₹0.25]	25,45,671
20-Sep-2022	₹15.70	₹15.85	₹14.80	₹14.95	-3.55% [-₹0.55]	61,25,929
19-Sep-2022	₹16.30	₹16.30	₹15.20	₹15.50	-3.73% [-₹0.60]	26,03,291
16-Sep-2022	₹16.70	₹16.70	₹15.50	₹16.10	-3.30% [-₹0.55]	44,48,192
15-Sep-2022	₹16.70	₹17.00	₹16.60	₹16.65	0.30% [₹0.05]	27,47,831
14-Sep-2022	₹16.50	₹17.00	₹16.25	₹16.60	-1.19% [-₹0.20]	49,68,449
13-Sep-2022	₹16.70	₹17.15	₹16.50	₹16.80	2.13% [₹0.35]	65,36,279
12-Sep-2022	₹16.65	₹17.20	₹16.35	₹16.45	-0.60% [-₹0.10]	69,45,995
09-Sep-2022	₹16.80	₹16.80	₹16.25	₹16.55	-0.60% [-₹0.10]	30,99,844
08-Sep-2022	₹15.80	₹17.45	₹15.75	₹16.65	6.05% [₹0.95]	1,82,71,473
07-Sep-2022	₹15.70	₹15.85	₹15.60	₹15.70	0.00% [₹0.00]	14,27,139
06-Sep-2022	₹15.70	₹15.85	₹15.60	₹15.70	0.64% [₹0.10]	34,91,520
05-Sep-2022	₹15.60	₹15.85	₹15.50	₹15.60	0.32% [₹0.05]	25,70,861
02-Sep-2022	₹15.80	₹15.90	₹15.45	₹15.55	-1.58% [-₹0.25]	34,86,927
01-Sep-2022	₹15.75	₹15.95	₹15.60	₹15.80	-0.63% [-₹0.10]	18,06,438
30-Aug-2022	₹16.00	₹16.30	₹15.80	₹15.90	0.63% [₹0.10]	27,86,207
29-Aug-2022	₹15.80	₹15.90	₹15.40	₹15.80	-1.25% [-₹0.20]	23,09,115
26-Aug-2022	₹16.30	₹16.90	₹15.90	₹16.00	0.95% [₹0.15]	77,76,486
25-Aug-2022	₹15.00	₹17.35	₹14.85	₹15.85	7.09% [₹1.05]	80,50,387
24-Aug-2022	₹15.00	₹15.20	₹14.70	₹14.80	-0.67% [-₹0.10]	34,90,073
23-Aug-2022	₹15.20	₹15.35	₹14.50	₹14.90	-2.61% [-₹0.40]	46,11,838
22-Aug-2022	₹15.80	₹16.00	₹15.00	₹15.30	-3.16% [-₹0.50]	46,77,407
19-Aug-2022	₹15.80	₹16.15	₹15.55	₹15.80	0.00% [₹0.00]	42,24,615
18-Aug-2022	₹15.25	₹16.50	₹15.20	₹15.80	4.98% [₹0.75]	1,68,37,408
17-Aug-2022	₹14.70	₹15.40	₹14.70	₹15.05	1.69% [₹0.25]	39,18,623
16-Aug-2022	₹14.85	₹14.90	₹14.65	₹14.80	-0.34% [-₹0.05]	20,98,763
12-Aug-2022	₹15.20	₹15.20	₹14.80	₹14.85	-0.34% [-₹0.05]	26,35,596
11-Aug-2022	₹15.00	₹15.25	₹14.70	₹14.90	0.34% [₹0.05]	22,23,709
10-Aug-2022	₹15.20	₹15.30	₹14.80	₹14.85	-2.30% [-₹0.35]	26,02,710
05-Aug-2022	₹16.15	₹16.35	₹15.60	₹15.75	-0.94% [-₹0.15]	64,27,553
04-Aug-2022	₹15.15	₹17.10	₹15.10	₹15.90	6.35% [₹0.95]	2,51,03,424
03-Aug-2022	₹15.50	₹15.50	₹14.80	₹14.95	-3.24% [-₹0.50]	28,24,027
02-Aug-2022	₹14.70	₹15.60	₹14.60	₹15.45	5.10% [₹0.75]	56,01,499
01-Aug-2022	₹14.75	₹14.95	₹14.50	₹14.70	0.00% [₹0.00]	18,76,833
29-Jul-2022	₹14.45	₹15.15	₹14.15	₹14.70	2.08% [₹0.30]	29,99,568
28-Jul-2022	₹14.35	₹14.75	₹14.30	₹14.40	0.70% [₹0.10]	22,79,035
27-Jul-2022	₹14.25	₹14.40	₹14.15	₹14.30	1.06% [₹0.15]	20,10,870
26-Jul-2022	₹14.25	₹14.40	₹14.00	₹14.15	-0.35% [-₹0.05]	25,99,902
25-Jul-2022	₹13.90	₹14.40	₹13.75	₹14.20	2.16% [₹0.30]	41,34,276
22-Jul-2022	₹13.80	₹14.15	₹13.60	₹13.90	1.83% [₹0.25]	40,35,247
21-Jul-2022	₹13.40	₹13.90	₹13.30	₹13.65	2.63% [₹0.35]	42,09,900
20-Jul-2022	₹13.40	₹13.65	₹12.95	₹13.30	0.00% [₹0.00]	63,80,105
19-Jul-2022	₹13.25	₹13.45	₹13.20	₹13.30	-0.37% [-₹0.05]	16,06,295
18-Jul-2022	₹13.50	₹13.55	₹13.25	₹13.35	0.00% [₹0.00]	21,40,569
15-Jul-2022	₹13.40	₹13.60	₹13.25	₹13.35	0.38% [₹0.05]	12,79,986
14-Jul-2022	₹13.70	₹14.00	₹13.10	₹13.30	-2.92% [-₹0.40]	18,08,170
13-Jul-2022	₹13.85	₹14.00	₹13.60	₹13.70	-0.36% [-₹0.05]	17,65,137
12-Jul-2022	₹14.00	₹14.25	₹13.70	₹13.75	-2.83% [-₹0.40]	24,99,479
11-Jul-2022	₹13.15	₹14.40	₹13.05	₹14.15	7.60% [₹1.00]	54,02,302
08-Jul-2022	₹13.35	₹13.40	₹13.10	₹13.15	-0.38% [-₹0.05]	14,72,881
07-Jul-2022	₹13.25	₹13.60	₹12.95	₹13.20	0.38% [₹0.05]	35,70,324
06-Jul-2022	₹13.10	₹13.35	₹13.00	₹13.15	0.00% [₹0.00]	16,83,379
05-Jul-2022	₹13.25	₹13.35	₹13.05	₹13.15	0.00% [₹0.00]	18,54,832
04-Jul-2022	₹13.60	₹13.70	₹13.05	₹13.15	-3.31% [-₹0.45]	21,45,435
01-Jul-2022	₹13.90	₹14.10	₹13.40	₹13.60	-3.55% [-₹0.50]	20,29,884
30-Jun-2022	₹13.20	₹14.70	₹12.90	₹14.10	7.22% [₹0.95]	80,46,532
29-Jun-2022	₹13.25	₹13.25	₹13.10	₹13.15	-1.50% [-₹0.20]	9,53,138
28-Jun-2022	₹13.25	₹13.45	₹12.95	₹13.35	0.75% [₹0.10]	12,65,163
27-Jun-2022	₹13.50	₹13.75	₹13.10	₹13.25	0.76% [₹0.10]	16,11,764
24-Jun-2022	₹13.95	₹13.95	₹13.00	₹13.15	-3.31% [-₹0.45]	34,94,963
22-Jun-2022	₹13.60	₹13.80	₹13.50	₹13.60	-1.45% [-₹0.20]	7,77,477
21-Jun-2022	₹13.10	₹13.95	₹13.10	₹13.80	4.55% [₹0.60]	23,63,506
20-Jun-2022	₹13.75	₹14.20	₹13.15	₹13.20	-5.04% [-₹0.70]	14,53,763
17-Jun-2022	₹13.50	₹14.00	₹13.35	₹13.90	1.09% [₹0.15]	12,84,407
16-Jun-2022	₹14.60	₹14.60	₹13.65	₹13.75	-3.85% [-₹0.55]	16,91,278
15-Jun-2022	₹14.55	₹14.55	₹13.95	₹14.30	-0.69% [-₹0.10]	10,30,274
14-Jun-2022	₹14.10	₹15.10	₹14.10	₹14.40	2.13% [₹0.30]	26,56,754
13-Jun-2022	₹15.00	₹15.05	₹13.80	₹14.10	-6.31% [-₹0.95]	20,83,124
10-Jun-2022	₹15.40	₹15.40	₹15.00	₹15.05	-2.90% [-₹0.45]	18,92,726
09-Jun-2022	₹15.35	₹15.65	₹15.10	₹15.50	0.98% [₹0.15]	15,81,420
08-Jun-2022	₹15.05	₹15.70	₹14.80	₹15.35	2.68% [₹0.40]	14,97,932
07-Jun-2022	₹14.90	₹15.15	₹14.60	₹14.95	0.34% [₹0.05]	10,03,261
06-Jun-2022	₹14.80	₹15.20	₹14.40	₹14.90	0.34% [₹0.05]	11,15,121
03-Jun-2022	₹15.10	₹15.20	₹14.80	₹14.85	-0.67% [-₹0.10]	14,82,463
02-Jun-2022	₹14.80	₹15.10	₹14.10	₹14.95	1.01% [₹0.15]	12,47,896
01-Jun-2022	₹14.80	₹14.95	₹13.90	₹14.80	0.34% [₹0.05]	13,05,976
31-May-2022	₹15.20	₹15.20	₹14.40	₹14.75	-2.64% [-₹0.40]	28,26,094
30-May-2022	₹15.25	₹15.45	₹14.95	₹15.15	2.02% [₹0.30]	16,71,039
27-May-2022	₹14.95	₹15.00	₹14.55	₹14.85	0.34% [₹0.05]	11,36,788
26-May-2022	₹14.40	₹15.00	₹13.85	₹14.80	4.59% [₹0.65]	17,56,550
25-May-2022	₹15.25	₹15.25	₹13.80	₹14.15	-6.29% [-₹0.95]	25,58,776
24-May-2022	₹15.35	₹15.35	₹14.90	₹15.10	-0.98% [-₹0.15]	12,20,417
23-May-2022	₹15.80	₹15.80	₹15.00	₹15.25	-0.65% [-₹0.10]	14,81,622
20-May-2022	₹15.10	₹15.50	₹14.80	₹15.35	3.02% [₹0.45]	14,09,115
19-May-2022	₹14.80	₹15.20	₹14.50	₹14.90	-1.32% [-₹0.20]	14,96,560
18-May-2022	₹15.75	₹15.75	₹14.90	₹15.10	-3.51% [-₹0.55]	26,03,004
17-May-2022	₹16.00	₹16.00	₹15.15	₹15.65	0.00% [₹0.00]	26,34,773
16-May-2022	₹15.15	₹15.80	₹14.75	₹15.65	8.30% [₹1.20]	48,56,803
13-May-2022	₹13.75	₹14.80	₹13.40	₹14.45	7.84% [₹1.05]	66,43,806
12-May-2022	₹13.00	₹14.05	₹12.70	₹13.40	-1.11% [-₹0.15]	82,65,998
11-May-2022	₹15.10	₹15.35	₹12.50	₹13.55	-10.26% [-₹1.55]	2,30,57,780
10-May-2022	₹16.35	₹16.55	₹15.05	₹15.10	-7.36% [-₹1.20]	41,01,213
09-May-2022	₹16.30	₹17.10	₹15.75	₹16.30	2.19% [₹0.35]	89,01,866
06-May-2022	₹16.20	₹16.50	₹15.80	₹15.95	-4.20% [-₹0.70]	80,46,117
05-May-2022	₹17.40	₹17.45	₹16.45	₹16.65	-3.20% [-₹0.55]	59,98,952
04-May-2022	₹17.80	₹18.00	₹17.05	₹17.20	-3.10% [-₹0.55]	23,21,902
02-May-2022	₹18.10	₹18.30	₹17.60	₹17.75	-1.93% [-₹0.35]	25,10,615
29-Apr-2022	₹17.95	₹18.35	₹17.95	₹18.10	1.40% [₹0.25]	19,48,927
28-Apr-2022	₹17.75	₹18.30	₹17.50	₹17.85	2.00% [₹0.35]	62,64,984
27-Apr-2022	₹18.05	₹18.30	₹17.40	₹17.50	-3.31% [-₹0.60]	58,66,937
26-Apr-2022	₹19.00	₹19.00	₹18.05	₹18.10	-2.43% [-₹0.45]	34,37,609
25-Apr-2022	₹19.00	₹19.10	₹18.50	₹18.55	-2.88% [-₹0.55]	29,18,860
22-Apr-2022	₹19.20	₹19.45	₹19.00	₹19.10	-1.04% [-₹0.20]	19,74,696
21-Apr-2022	₹19.15	₹20.00	₹19.10	₹19.30	1.58% [₹0.30]	32,40,153
20-Apr-2022	₹19.35	₹19.55	₹18.90	₹19.00	-1.55% [-₹0.30]	25,51,713
19-Apr-2022	₹19.60	₹19.75	₹19.20	₹19.30	-0.77% [-₹0.15]	33,71,675
18-Apr-2022	₹19.80	₹19.80	₹19.40	₹19.45	-2.02% [-₹0.40]	14,42,692
13-Apr-2022	₹20.20	₹20.20	₹19.75	₹19.85	-1.00% [-₹0.20]	26,66,056
12-Apr-2022	₹20.10	₹20.20	₹19.60	₹20.05	0.25% [₹0.05]	39,64,917
11-Apr-2022	₹20.25	₹20.25	₹19.90	₹20.00	-0.74% [-₹0.15]	43,59,575
08-Apr-2022	₹20.20	₹20.45	₹20.10	₹20.15	0.00% [₹0.00]	30,37,074
07-Apr-2022	₹20.20	₹20.80	₹20.10	₹20.15	-0.25% [-₹0.05]	38,71,931
06-Apr-2022	₹20.25	₹20.40	₹20.05	₹20.20	-0.25% [-₹0.05]	23,59,442
05-Apr-2022	₹20.35	₹20.50	₹20.20	₹20.25	0.00% [₹0.00]	66,68,168
04-Apr-2022	₹20.30	₹20.40	₹20.10	₹20.25	1.00% [₹0.20]	56,26,701
01-Apr-2022	₹19.30	₹20.20	₹19.25	₹20.05	3.62% [₹0.70]	82,86,804
31-Mar-2022	₹20.15	₹20.15	₹19.25	₹19.35	-3.01% [-₹0.60]	27,71,761
30-Mar-2022	₹19.35	₹20.60	₹19.25	₹19.95	4.18% [₹0.80]	44,90,750
29-Mar-2022	₹19.55	₹20.00	₹18.95	₹19.15	-2.30% [-₹0.45]	68,25,346
28-Mar-2022	₹20.35	₹20.45	₹19.55	₹19.60	-3.69% [-₹0.75]	62,95,132
25-Mar-2022	₹20.85	₹21.40	₹20.25	₹20.35	-1.93% [-₹0.40]	92,72,459
24-Mar-2022	₹20.95	₹21.10	₹20.30	₹20.75	-4.60% [-₹1.00]	1,50,54,879
23-Mar-2022	₹20.15	₹22.75	₹19.75	₹21.75	7.94% [₹1.60]	1,07,30,867
22-Mar-2022	₹20.75	₹20.80	₹20.00	₹20.15	-2.89% [-₹0.60]	67,26,372
21-Mar-2022	₹21.25	₹21.25	₹20.65	₹20.75	-1.19% [-₹0.25]	57,02,802
17-Mar-2022	₹21.30	₹21.30	₹20.90	₹21.00	0.00% [₹0.00]	49,42,520
16-Mar-2022	₹21.15	₹21.40	₹20.80	₹21.00	-0.24% [-₹0.05]	1,72,65,634
15-Mar-2022	₹21.70	₹21.75	₹20.80	₹21.05	-2.09% [-₹0.45]	1,31,77,919
14-Mar-2022	₹21.50	₹21.85	₹21.20	₹21.50	-51.96% [-₹23.25]	1,41,16,279
11-Mar-2022	₹43.80	₹46.20	₹43.50	₹44.75	2.17% [₹0.95]	3,33,76,106
10-Mar-2022	₹41.90	₹44.75	₹41.60	₹43.80	4.91% [₹2.05]	1,92,18,684
09-Mar-2022	₹39.85	₹42.20	₹38.95	₹41.75	5.83% [₹2.30]	84,81,623
08-Mar-2022	₹39.30	₹39.90	₹39.05	₹39.45	0.38% [₹0.15]	43,12,108
04-Mar-2022	₹39.30	₹39.70	₹39.05	₹39.35	0.77% [₹0.30]	18,33,307
03-Mar-2022	₹39.20	₹39.60	₹38.60	₹39.05	1.17% [₹0.45]	14,00,425
02-Mar-2022	₹39.00	₹39.60	₹38.40	₹38.60	-1.15% [-₹0.45]	16,59,114
28-Feb-2022	₹38.20	₹39.30	₹37.60	₹39.05	2.23% [₹0.85]	26,16,254
25-Feb-2022	₹37.45	₹38.50	₹37.35	₹38.20	4.23% [₹1.55]	23,72,810
24-Feb-2022	₹37.85	₹39.00	₹36.50	₹36.65	-7.68% [-₹3.05]	30,61,408
23-Feb-2022	₹39.15	₹40.15	₹39.15	₹39.70	2.45% [₹0.95]	14,62,668
22-Feb-2022	₹39.05	₹39.35	₹38.50	₹38.75	-3.00% [-₹1.20]	19,50,128
21-Feb-2022	₹40.70	₹41.00	₹39.80	₹39.95	-1.72% [-₹0.70]	18,06,378
18-Feb-2022	₹40.50	₹41.30	₹40.35	₹40.65	-1.45% [-₹0.60]	13,18,947
17-Feb-2022	₹42.15	₹42.20	₹41.00	₹41.25	-1.20% [-₹0.50]	14,41,577
16-Feb-2022	₹41.95	₹42.75	₹41.40	₹41.75	-0.36% [-₹0.15]	17,89,040
15-Feb-2022	₹41.10	₹42.30	₹40.30	₹41.90	2.32% [₹0.95]	28,34,648
14-Feb-2022	₹41.15	₹42.00	₹40.55	₹40.95	-3.99% [-₹1.70]	24,99,161
11-Feb-2022	₹43.40	₹43.70	₹42.20	₹42.65	-3.72% [-₹1.65]	43,69,794
10-Feb-2022	₹41.75	₹45.30	₹41.40	₹44.30	6.11% [₹2.55]	60,80,202
09-Feb-2022	₹43.00	₹43.40	₹41.60	₹41.75	-3.36% [-₹1.45]	27,11,403
08-Feb-2022	₹43.55	₹43.90	₹41.80	₹43.20	-1.03% [-₹0.45]	19,34,147
07-Feb-2022	₹44.00	₹44.70	₹43.55	₹43.65	1.63% [₹0.70]	33,11,876
04-Feb-2022	₹43.15	₹43.45	₹42.50	₹42.95	0.12% [₹0.05]	17,22,040
03-Feb-2022	₹42.50	₹43.50	₹42.40	₹42.90	0.94% [₹0.40]	33,11,047
02-Feb-2022	₹43.45	₹43.45	₹42.30	₹42.50	-0.35% [-₹0.15]	34,61,472
01-Feb-2022	₹45.95	₹45.95	₹42.00	₹42.65	-3.18% [-₹1.40]	92,43,449
31-Jan-2022	₹48.00	₹48.00	₹43.20	₹44.05	-5.67% [-₹2.65]	1,33,53,218
28-Jan-2022	₹46.50	₹47.40	₹45.05	₹46.70	1.97% [₹0.90]	90,51,523
27-Jan-2022	₹43.50	₹46.80	₹42.55	₹45.80	5.29% [₹2.30]	1,08,70,803
25-Jan-2022	₹40.00	₹43.85	₹39.65	₹43.50	6.36% [₹2.60]	65,74,834
24-Jan-2022	₹42.45	₹42.50	₹40.25	₹40.90	-3.76% [-₹1.60]	40,74,654
21-Jan-2022	₹43.70	₹43.75	₹41.80	₹42.50	-3.52% [-₹1.55]	32,95,888
20-Jan-2022	₹45.00	₹45.40	₹43.55	₹44.05	-1.56% [-₹0.70]	75,99,182
19-Jan-2022	₹45.05	₹45.60	₹43.90	₹44.75	1.02% [₹0.45]	73,39,302
18-Jan-2022	₹43.70	₹46.90	₹43.30	₹44.30	8.45% [₹3.45]	3,67,23,026
17-Jan-2022	₹40.90	₹41.25	₹40.75	₹40.85	0.37% [₹0.15]	19,99,712
14-Jan-2022	₹40.95	₹41.20	₹40.60	₹40.70	-0.49% [-₹0.20]	14,63,570
13-Jan-2022	₹41.20	₹41.80	₹40.50	₹40.90	-0.12% [-₹0.05]	25,82,641
12-Jan-2022	₹42.70	₹42.90	₹40.35	₹40.95	-2.96% [-₹1.25]	47,90,406
11-Jan-2022	₹42.00	₹43.95	₹41.55	₹42.20	1.56% [₹0.65]	98,02,920
10-Jan-2022	₹40.10	₹41.90	₹39.90	₹41.55	4.40% [₹1.75]	90,76,178
07-Jan-2022	₹40.20	₹40.25	₹39.70	₹39.80	0.00% [₹0.00]	19,12,537
06-Jan-2022	₹40.00	₹40.30	₹39.60	₹39.80	-0.75% [-₹0.30]	20,73,801
05-Jan-2022	₹39.80	₹40.85	₹39.70	₹40.10	0.63% [₹0.25]	26,75,060
04-Jan-2022	₹40.60	₹40.60	₹39.75	₹39.85	-0.62% [-₹0.25]	21,32,242
03-Jan-2022	₹40.25	₹40.60	₹40.05	₹40.10	-0.25% [-₹0.10]	27,49,406
31-Dec-2021	₹40.30	₹40.70	₹40.00	₹40.20	0.25% [₹0.10]	19,70,603
30-Dec-2021	₹40.50	₹40.60	₹39.90	₹40.10	-0.62% [-₹0.25]	12,30,246
29-Dec-2021	₹39.85	₹41.40	₹39.50	₹40.35	1.77% [₹0.70]	30,10,921
28-Dec-2021	₹39.75	₹40.80	₹39.35	₹39.65	1.02% [₹0.40]	16,47,764
27-Dec-2021	₹39.45	₹39.70	₹39.00	₹39.25	-0.63% [-₹0.25]	14,40,297
24-Dec-2021	₹40.10	₹40.25	₹39.35	₹39.50	-1.13% [-₹0.45]	15,57,539
23-Dec-2021	₹40.45	₹40.80	₹39.80	₹39.95	-0.50% [-₹0.20]	21,51,680
22-Dec-2021	₹40.50	₹41.40	₹39.70	₹40.15	0.37% [₹0.15]	52,57,148
21-Dec-2021	₹39.05	₹40.35	₹38.85	₹40.00	3.63% [₹1.40]	42,47,361
20-Dec-2021	₹39.55	₹39.55	₹38.05	₹38.60	-3.14% [-₹1.25]	23,62,865
17-Dec-2021	₹40.25	₹40.40	₹39.65	₹39.85	-0.37% [-₹0.15]	26,46,900
16-Dec-2021	₹40.50	₹42.20	₹39.90	₹40.00	-0.12% [-₹0.05]	77,27,561
15-Dec-2021	₹42.20	₹42.45	₹39.85	₹40.05	-4.87% [-₹2.05]	59,35,315
14-Dec-2021	₹41.60	₹43.15	₹41.35	₹42.10	0.72% [₹0.30]	24,15,178
13-Dec-2021	₹42.95	₹43.15	₹41.65	₹41.80	-1.99% [-₹0.85]	19,01,553
10-Dec-2021	₹41.55	₹43.00	₹41.15	₹42.65	3.14% [₹1.30]	41,79,720
09-Dec-2021	₹41.40	₹43.00	₹40.80	₹41.35	0.61% [₹0.25]	33,96,818
08-Dec-2021	₹40.55	₹41.40	₹40.20	₹41.10	2.37% [₹0.95]	19,06,822
07-Dec-2021	₹40.35	₹40.70	₹39.85	₹40.15	0.50% [₹0.20]	17,79,895
06-Dec-2021	₹40.00	₹40.70	₹39.75	₹39.95	-0.37% [-₹0.15]	17,43,319
03-Dec-2021	₹40.75	₹41.35	₹39.85	₹40.10	-1.84% [-₹0.75]	23,57,284
02-Dec-2021	₹40.50	₹41.35	₹40.00	₹40.85	1.24% [₹0.50]	17,56,173
01-Dec-2021	₹40.20	₹40.75	₹39.75	₹40.35	2.28% [₹0.90]	14,42,206