INOX Leisure Limited [INOXLEISUR]

Media Entertainment & Publication

16-Feb-2023

Open : ₹508.00

High : ₹510.85

Low : ₹504.20

Close : ₹508.85
0.61% [₹3.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	501.73	Buy
Simple Moving Average (21)	497.42	Buy
Simple Moving Average (25)	498.63	Buy
Simple Moving Average (50)	505.29	Buy
Simple Moving Average (100)	510.94	Sell
Simple Moving Average (200)	509.53	Sell

Name	Value	Action
Exponential Moving Average (9)	502.63	Buy
Exponential Moving Average (21)	500.50	Buy
Exponential Moving Average (25)	500.68	Buy
Exponential Moving Average (50)	504.28	Buy
Exponential Moving Average (100)	507.07	Buy
Exponential Moving Average (200)	491.63	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	512.51	-	-
R3	518.38	514.62	510.68	518.83	-
R2	514.62	512.08	510.07	514.84	-
R1	511.73	510.51	509.46	512.17	513.17
P	507.97	507.97	507.97	508.19	508.69
S1	505.08	505.43	508.24	505.52	506.52
S2	501.32	503.86	507.63	514.84	-
S3	498.43	501.32	507.02	498.87	-
S4	-	-	505.19	-	-

Chart Patterns

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 Media

Daily Price

Date	Open	High	Low	Close	Change	Volume
16-Feb-2023	₹508.00	₹510.85	₹504.20	₹508.85	0.61% [₹3.10]	5,26,706
15-Feb-2023	₹500.50	₹514.40	₹497.80	₹505.75	0.55% [₹2.75]	1,94,563
14-Feb-2023	₹500.00	₹505.00	₹492.00	₹503.00	0.48% [₹2.40]	76,682
13-Feb-2023	₹504.25	₹506.15	₹497.20	₹500.60	-0.60% [-₹3.00]	1,20,181
10-Feb-2023	₹495.00	₹506.65	₹495.00	₹503.60	1.02% [₹5.10]	69,222
09-Feb-2023	₹499.95	₹501.95	₹491.05	₹498.50	-0.24% [-₹1.20]	56,026
08-Feb-2023	₹501.30	₹504.90	₹495.35	₹499.70	0.18% [₹0.90]	58,153
07-Feb-2023	₹498.20	₹503.15	₹495.55	₹498.80	0.40% [₹2.00]	1,13,001
06-Feb-2023	₹491.00	₹504.85	₹491.00	₹496.80	-0.40% [-₹2.00]	1,53,340
03-Feb-2023	₹496.70	₹507.20	₹493.70	₹498.80	0.92% [₹4.55]	1,08,500
02-Feb-2023	₹489.00	₹500.40	₹487.85	₹494.25	1.04% [₹5.10]	1,16,911
01-Feb-2023	₹501.75	₹512.30	₹485.45	₹489.15	-2.59% [-₹13.00]	3,84,725
31-Jan-2023	₹498.50	₹511.00	₹492.65	₹502.15	0.08% [₹0.40]	4,64,621
30-Jan-2023	₹502.00	₹504.95	₹484.50	₹501.75	-0.28% [-₹1.40]	3,35,521
27-Jan-2023	₹490.10	₹505.50	₹490.10	₹503.15	1.98% [₹9.75]	5,13,995
25-Jan-2023	₹491.20	₹496.40	₹486.35	₹493.40	-0.09% [-₹0.45]	1,64,465
24-Jan-2023	₹482.00	₹495.50	₹480.00	₹493.85	2.33% [₹11.25]	1,84,031
23-Jan-2023	₹487.95	₹489.70	₹479.00	₹482.60	-0.29% [-₹1.40]	1,06,954
20-Jan-2023	₹500.50	₹503.90	₹473.25	₹484.00	-2.22% [-₹11.00]	8,46,004
19-Jan-2023	₹492.00	₹496.35	₹485.45	₹495.00	0.58% [₹2.85]	1,22,443
18-Jan-2023	₹489.10	₹495.55	₹489.00	₹492.15	0.53% [₹2.60]	1,06,331
17-Jan-2023	₹493.95	₹498.70	₹487.25	₹489.55	-1.12% [-₹5.55]	3,61,833
16-Jan-2023	₹518.20	₹518.20	₹489.65	₹495.10	-4.12% [-₹21.30]	4,92,914
13-Jan-2023	₹520.70	₹521.40	₹502.35	₹516.40	-0.47% [-₹2.45]	2,64,157
12-Jan-2023	₹502.45	₹523.75	₹498.35	₹518.85	3.29% [₹16.55]	10,56,626
11-Jan-2023	₹492.70	₹504.90	₹491.50	₹502.30	1.99% [₹9.80]	2,21,952
10-Jan-2023	₹489.45	₹497.80	₹489.40	₹492.50	0.64% [₹3.15]	4,03,263
09-Jan-2023	₹476.95	₹494.00	₹476.95	₹489.35	2.61% [₹12.45]	3,34,125
06-Jan-2023	₹487.00	₹488.60	₹473.05	₹476.90	-2.07% [-₹10.10]	2,66,075
05-Jan-2023	₹496.20	₹496.45	₹483.60	₹487.00	-1.22% [-₹6.00]	3,60,631
04-Jan-2023	₹505.10	₹597.45	₹490.00	₹493.00	-0.98% [-₹4.90]	4,86,183
03-Jan-2023	₹505.25	₹506.75	₹495.95	₹497.90	-0.95% [-₹4.80]	2,27,116
02-Jan-2023	₹491.15	₹506.05	₹491.15	₹502.70	0.62% [₹3.10]	2,38,488
30-Dec-2022	₹495.85	₹501.25	₹491.40	₹499.60	1.27% [₹6.25]	4,22,708
29-Dec-2022	₹492.00	₹494.80	₹481.35	₹493.35	-0.02% [-₹0.10]	2,80,662
28-Dec-2022	₹497.60	₹498.75	₹492.00	₹493.45	-0.39% [-₹1.95]	1,73,563
27-Dec-2022	₹489.95	₹500.05	₹486.80	₹495.40	2.07% [₹10.05]	4,96,271
26-Dec-2022	₹465.60	₹487.50	₹465.60	₹485.35	3.28% [₹15.40]	1,92,397
23-Dec-2022	₹494.00	₹500.00	₹466.10	₹469.95	-6.38% [-₹32.05]	3,82,644
22-Dec-2022	₹510.00	₹513.95	₹497.80	₹502.00	-1.11% [-₹5.65]	5,22,631
21-Dec-2022	₹527.30	₹532.70	₹504.50	₹507.65	-3.73% [-₹19.65]	5,51,229
20-Dec-2022	₹536.10	₹539.80	₹524.30	₹527.30	-1.83% [-₹9.85]	3,30,041
19-Dec-2022	₹541.05	₹543.30	₹529.20	₹537.15	0.54% [₹2.90]	2,22,974
16-Dec-2022	₹535.00	₹541.75	₹531.45	₹534.25	-0.22% [-₹1.20]	3,17,880
15-Dec-2022	₹553.00	₹554.50	₹530.40	₹535.45	-3.45% [-₹19.15]	3,08,429
14-Dec-2022	₹558.20	₹559.35	₹552.05	₹554.60	-0.14% [-₹0.80]	2,62,556
13-Dec-2022	₹557.90	₹561.25	₹552.60	₹555.40	-0.45% [-₹2.50]	86,374
12-Dec-2022	₹548.10	₹559.00	₹548.10	₹557.90	1.11% [₹6.10]	1,69,708
09-Dec-2022	₹557.00	₹560.00	₹547.00	₹551.80	-0.86% [-₹4.80]	2,42,750
08-Dec-2022	₹552.55	₹560.00	₹545.30	₹556.60	0.83% [₹4.60]	1,11,183
07-Dec-2022	₹560.10	₹567.20	₹549.15	₹552.00	-2.05% [-₹11.55]	1,25,553
06-Dec-2022	₹565.35	₹566.20	₹557.50	₹563.55	0.19% [₹1.05]	3,78,396
05-Dec-2022	₹555.00	₹566.30	₹552.55	₹562.50	1.35% [₹7.50]	2,83,768
02-Dec-2022	₹559.00	₹559.85	₹549.65	₹555.00	-0.28% [-₹1.55]	3,14,547
01-Dec-2022	₹539.50	₹558.45	₹536.60	₹556.55	3.16% [₹17.05]	7,83,446
30-Nov-2022	₹541.60	₹544.15	₹535.80	₹539.50	-0.23% [-₹1.25]	1,72,861
29-Nov-2022	₹545.00	₹549.55	₹538.30	₹540.75	-0.08% [-₹0.45]	2,45,784
28-Nov-2022	₹545.00	₹545.00	₹538.40	₹541.20	0.12% [₹0.65]	2,65,533
25-Nov-2022	₹529.75	₹545.60	₹529.75	₹540.55	2.20% [₹11.65]	8,82,806
24-Nov-2022	₹523.10	₹532.00	₹521.75	₹528.90	1.62% [₹8.45]	3,05,620
23-Nov-2022	₹519.00	₹524.90	₹515.50	₹520.45	0.73% [₹3.75]	2,02,944
22-Nov-2022	₹511.20	₹518.00	₹510.00	₹516.70	0.29% [₹1.50]	1,15,099
21-Nov-2022	₹504.95	₹517.00	₹502.90	₹515.20	2.34% [₹11.80]	3,29,914
18-Nov-2022	₹513.10	₹518.75	₹501.00	₹503.40	-1.63% [-₹8.35]	1,53,595
17-Nov-2022	₹510.00	₹524.95	₹508.30	₹511.75	-0.14% [-₹0.70]	2,91,922
14-Nov-2022	₹525.50	₹525.50	₹517.00	₹521.95	-0.42% [-₹2.20]	1,87,478
11-Nov-2022	₹522.90	₹528.75	₹516.30	₹524.15	0.50% [₹2.60]	3,43,095
10-Nov-2022	₹522.95	₹524.40	₹518.75	₹521.55	-0.37% [-₹1.95]	2,36,686
09-Nov-2022	₹528.90	₹528.90	₹519.50	₹523.50	-0.61% [-₹3.20]	3,42,469
07-Nov-2022	₹528.90	₹532.95	₹521.45	₹526.70	-0.08% [-₹0.40]	4,53,206
04-Nov-2022	₹513.00	₹528.20	₹511.30	₹527.10	3.07% [₹15.70]	9,09,852
03-Nov-2022	₹505.20	₹517.20	₹505.00	₹511.40	0.73% [₹3.70]	1,29,867
31-Oct-2022	₹511.75	₹521.05	₹510.05	₹512.95	0.13% [₹0.65]	3,26,036
27-Oct-2022	₹505.80	₹515.95	₹501.00	₹512.30	1.47% [₹7.40]	2,89,186
25-Oct-2022	₹510.20	₹511.85	₹502.85	₹504.90	-0.54% [-₹2.75]	1,67,362
24-Oct-2022	₹512.00	₹514.00	₹504.60	₹507.65	-0.09% [-₹0.45]	15,809
20-Oct-2022	₹508.25	₹516.00	₹506.20	₹513.05	-0.46% [-₹2.35]	4,25,331
19-Oct-2022	₹511.45	₹519.05	₹508.40	₹515.40	1.52% [₹7.70]	2,81,989
18-Oct-2022	₹501.00	₹510.00	₹488.60	₹507.70	1.45% [₹7.25]	2,17,949
17-Oct-2022	₹494.25	₹506.00	₹494.25	₹500.45	0.11% [₹0.55]	2,28,226
14-Oct-2022	₹503.50	₹509.60	₹494.00	₹499.90	-0.19% [-₹0.95]	85,767
13-Oct-2022	₹503.00	₹514.80	₹494.70	₹500.85	-0.56% [-₹2.80]	1,91,312
12-Oct-2022	₹507.45	₹509.90	₹496.00	₹503.65	-0.25% [-₹1.25]	2,14,344
11-Oct-2022	₹507.90	₹515.85	₹503.00	₹504.90	-0.59% [-₹3.00]	1,11,642
10-Oct-2022	₹507.65	₹513.40	₹503.35	₹507.90	-1.44% [-₹7.40]	1,22,282
07-Oct-2022	₹510.50	₹516.00	₹505.75	₹515.30	0.24% [₹1.25]	2,91,416
06-Oct-2022	₹507.90	₹516.85	₹506.05	₹514.05	2.33% [₹11.70]	3,58,338
04-Oct-2022	₹510.00	₹511.40	₹497.50	₹502.35	-1.25% [-₹6.35]	3,39,442
03-Oct-2022	₹510.00	₹518.80	₹504.00	₹508.70	-0.50% [-₹2.55]	4,54,353
30-Sep-2022	₹514.00	₹514.00	₹498.00	₹511.25	2.04% [₹10.20]	6,82,954
29-Sep-2022	₹496.40	₹520.05	₹496.40	₹501.05	0.94% [₹4.65]	7,57,301
28-Sep-2022	₹484.80	₹499.25	₹482.75	₹496.40	2.05% [₹9.95]	3,01,052
26-Sep-2022	₹495.40	₹495.40	₹477.20	₹488.40	-1.41% [-₹7.00]	3,75,516
23-Sep-2022	₹507.50	₹510.25	₹492.00	₹495.40	-2.21% [-₹11.20]	1,83,588
22-Sep-2022	₹488.20	₹509.45	₹486.15	₹506.60	3.27% [₹16.05]	3,02,699
21-Sep-2022	₹494.50	₹499.45	₹475.95	₹490.55	0.01% [₹0.05]	6,70,384
20-Sep-2022	₹498.00	₹504.00	₹485.00	₹490.50	-0.99% [-₹4.90]	6,06,361
19-Sep-2022	₹496.00	₹503.70	₹488.85	₹495.40	0.05% [₹0.25]	3,27,122
16-Sep-2022	₹518.90	₹519.00	₹491.30	₹495.15	-5.22% [-₹27.25]	22,29,843
15-Sep-2022	₹536.85	₹537.70	₹518.55	₹522.40	-2.69% [-₹14.45]	8,08,084
14-Sep-2022	₹515.00	₹550.00	₹515.00	₹536.85	3.98% [₹20.55]	29,92,194
13-Sep-2022	₹514.10	₹524.50	₹511.00	₹516.30	0.41% [₹2.10]	6,60,514
12-Sep-2022	₹517.00	₹521.35	₹510.50	₹514.20	4.10% [₹20.25]	14,20,462
09-Sep-2022	₹523.55	₹527.30	₹487.75	₹493.95	-5.05% [-₹26.25]	15,84,720
08-Sep-2022	₹516.00	₹521.00	₹514.85	₹520.20	1.13% [₹5.80]	3,59,455
07-Sep-2022	₹517.90	₹519.90	₹510.50	₹514.40	-0.71% [-₹3.70]	6,36,241
06-Sep-2022	₹528.95	₹530.00	₹516.05	₹518.10	-1.06% [-₹5.55]	5,86,224
05-Sep-2022	₹503.10	₹528.65	₹503.10	₹523.65	3.63% [₹18.35]	10,76,201
02-Sep-2022	₹506.25	₹511.00	₹502.45	₹505.30	-0.38% [-₹1.95]	10,31,132
01-Sep-2022	₹503.00	₹509.50	₹501.80	₹507.25	0.38% [₹1.90]	3,94,278
30-Aug-2022	₹494.80	₹506.60	₹494.80	₹505.35	1.71% [₹8.50]	3,74,287
29-Aug-2022	₹504.60	₹507.50	₹490.00	₹496.85	-2.70% [-₹13.80]	7,18,199
26-Aug-2022	₹506.00	₹515.95	₹504.35	₹510.65	1.21% [₹6.10]	3,81,061
25-Aug-2022	₹510.50	₹513.70	₹503.10	₹504.55	-0.97% [-₹4.95]	5,49,076
24-Aug-2022	₹516.45	₹522.00	₹506.20	₹509.50	-0.46% [-₹2.35]	6,70,357
23-Aug-2022	₹499.10	₹515.00	₹496.45	₹511.85	2.61% [₹13.00]	5,34,417
22-Aug-2022	₹486.00	₹502.10	₹483.35	₹498.85	1.18% [₹5.80]	8,16,514
19-Aug-2022	₹526.95	₹526.95	₹490.20	₹493.05	-6.09% [-₹32.00]	13,10,326
18-Aug-2022	₹528.70	₹529.50	₹521.60	₹525.05	-0.20% [-₹1.05]	3,85,161
17-Aug-2022	₹543.00	₹545.20	₹524.65	₹526.10	-2.66% [-₹14.40]	4,99,095
16-Aug-2022	₹555.00	₹555.00	₹533.35	₹540.50	-1.55% [-₹8.50]	9,01,333
12-Aug-2022	₹565.00	₹569.70	₹547.25	₹549.00	-2.86% [-₹16.15]	9,16,847
11-Aug-2022	₹584.80	₹594.10	₹562.90	₹565.15	-4.15% [-₹24.45]	7,74,552
10-Aug-2022	₹585.10	₹591.95	₹583.90	₹589.60	0.13% [₹0.75]	2,54,358
05-Aug-2022	₹590.40	₹597.40	₹583.25	₹586.85	0.03% [₹0.15]	7,94,594
04-Aug-2022	₹618.00	₹619.35	₹584.10	₹586.70	-2.72% [-₹16.40]	19,67,961
03-Aug-2022	₹596.10	₹607.70	₹584.80	₹603.10	0.95% [₹5.65]	5,30,956
02-Aug-2022	₹575.00	₹600.25	₹575.00	₹597.45	0.26% [₹1.55]	5,37,966
01-Aug-2022	₹592.00	₹599.35	₹582.40	₹595.90	0.85% [₹5.05]	4,82,999
29-Jul-2022	₹573.00	₹594.00	₹573.00	₹590.85	3.18% [₹18.20]	9,71,897
28-Jul-2022	₹570.00	₹577.10	₹563.75	₹572.65	1.25% [₹7.05]	5,31,348
27-Jul-2022	₹552.00	₹570.45	₹544.20	₹565.60	2.71% [₹14.95]	9,73,545
26-Jul-2022	₹545.00	₹559.35	₹544.05	₹550.65	1.34% [₹7.30]	4,22,046
25-Jul-2022	₹547.40	₹552.20	₹528.05	₹543.35	-0.56% [-₹3.05]	3,00,849
22-Jul-2022	₹545.10	₹554.90	₹543.55	₹546.40	1.10% [₹5.95]	5,41,858
21-Jul-2022	₹532.85	₹553.60	₹530.15	₹540.45	1.98% [₹10.50]	7,61,610
20-Jul-2022	₹538.90	₹538.90	₹526.10	₹529.95	-0.28% [-₹1.50]	2,09,879
19-Jul-2022	₹533.75	₹537.15	₹524.15	₹531.45	-0.55% [-₹2.95]	2,42,197
18-Jul-2022	₹536.00	₹539.40	₹531.00	₹534.40	-0.07% [-₹0.35]	1,74,767
15-Jul-2022	₹525.00	₹537.25	₹525.00	₹534.75	1.23% [₹6.50]	2,46,555
14-Jul-2022	₹526.35	₹533.70	₹522.95	₹528.25	0.39% [₹2.05]	1,93,249
13-Jul-2022	₹522.00	₹529.00	₹520.85	₹526.20	0.81% [₹4.25]	1,73,638
12-Jul-2022	₹526.50	₹526.90	₹519.50	₹521.95	-1.17% [-₹6.20]	1,63,326
11-Jul-2022	₹526.80	₹534.80	₹520.50	₹528.15	0.50% [₹2.65]	3,60,129
08-Jul-2022	₹523.00	₹529.90	₹521.20	₹525.50	0.59% [₹3.10]	1,84,782
07-Jul-2022	₹518.60	₹525.35	₹513.90	₹522.40	1.05% [₹5.45]	3,15,959
06-Jul-2022	₹515.00	₹518.35	₹511.45	₹516.95	0.23% [₹1.20]	1,76,031
05-Jul-2022	₹520.30	₹527.95	₹510.55	₹515.75	-0.59% [-₹3.05]	4,27,801
04-Jul-2022	₹526.00	₹530.30	₹514.55	₹518.80	-0.81% [-₹4.25]	4,40,969
01-Jul-2022	₹509.10	₹525.00	₹503.00	₹523.05	2.87% [₹14.60]	4,41,730
30-Jun-2022	₹507.45	₹525.00	₹506.10	₹508.45	0.18% [₹0.90]	9,27,983
29-Jun-2022	₹505.00	₹509.00	₹502.50	₹507.55	0.01% [₹0.05]	3,08,461
28-Jun-2022	₹498.15	₹511.15	₹496.00	₹507.50	1.08% [₹5.40]	4,06,703
27-Jun-2022	₹514.80	₹514.80	₹499.50	₹502.10	-0.39% [-₹1.95]	1,87,200
24-Jun-2022	₹499.00	₹504.90	₹496.85	₹504.05	1.97% [₹9.75]	3,14,236
22-Jun-2022	₹489.00	₹494.95	₹476.05	₹486.35	0.84% [₹4.05]	8,44,704
21-Jun-2022	₹457.20	₹483.70	₹457.20	₹482.30	5.35% [₹24.50]	3,21,395
20-Jun-2022	₹454.10	₹461.30	₹447.00	₹457.80	0.49% [₹2.25]	4,77,683
17-Jun-2022	₹468.00	₹468.00	₹452.00	₹455.55	-1.96% [-₹9.10]	1,93,379
16-Jun-2022	₹479.00	₹487.20	₹463.05	₹464.65	-2.44% [-₹11.60]	2,79,740
15-Jun-2022	₹471.10	₹477.60	₹467.15	₹476.25	0.62% [₹2.95]	2,00,683
14-Jun-2022	₹457.00	₹475.00	₹457.00	₹473.30	2.62% [₹12.10]	2,51,311
13-Jun-2022	₹464.95	₹470.80	₹456.45	₹461.20	-2.25% [-₹10.60]	4,27,513
10-Jun-2022	₹472.50	₹478.85	₹468.00	₹471.80	-1.84% [-₹8.85]	1,36,242
09-Jun-2022	₹474.25	₹482.80	₹473.60	₹480.65	-0.15% [-₹0.70]	1,63,106
08-Jun-2022	₹480.00	₹485.75	₹476.05	₹481.35	0.05% [₹0.25]	2,09,270
07-Jun-2022	₹472.10	₹482.65	₹468.10	₹481.10	0.95% [₹4.55]	4,25,063
06-Jun-2022	₹494.85	₹495.95	₹474.25	₹476.55	-4.61% [-₹23.05]	8,82,220
03-Jun-2022	₹510.00	₹517.00	₹497.05	₹499.60	-1.50% [-₹7.60]	7,55,744
02-Jun-2022	₹497.00	₹510.90	₹494.00	₹507.20	2.53% [₹12.50]	7,44,852
01-Jun-2022	₹500.00	₹504.90	₹485.50	₹494.70	-1.75% [-₹8.80]	3,39,731
31-May-2022	₹508.00	₹514.35	₹496.00	₹503.50	-0.69% [-₹3.50]	7,29,371
30-May-2022	₹486.25	₹510.00	₹486.00	₹507.00	3.77% [₹18.40]	8,48,482
27-May-2022	₹467.00	₹490.45	₹467.00	₹488.60	4.97% [₹23.15]	6,71,549
26-May-2022	₹450.00	₹467.70	₹443.70	₹465.45	3.25% [₹14.65]	3,58,997
25-May-2022	₹459.80	₹464.25	₹446.15	₹450.80	-1.73% [-₹7.95]	7,32,421
24-May-2022	₹492.30	₹492.75	₹455.00	₹458.75	-6.12% [-₹29.90]	5,98,586
23-May-2022	₹491.50	₹507.00	₹485.05	₹488.65	-0.88% [-₹4.35]	3,73,043
20-May-2022	₹469.00	₹496.40	₹469.00	₹493.00	6.33% [₹29.35]	7,17,683
19-May-2022	₹474.30	₹478.95	₹461.45	₹463.65	-3.65% [-₹17.55]	2,29,276
18-May-2022	₹472.10	₹492.90	₹472.10	₹481.20	1.92% [₹9.05]	10,12,340
17-May-2022	₹465.00	₹476.45	₹459.80	₹472.15	1.83% [₹8.50]	3,05,444
16-May-2022	₹464.00	₹472.95	₹450.90	₹463.65	0.49% [₹2.25]	4,16,732
13-May-2022	₹473.80	₹480.85	₹457.55	₹461.40	-0.38% [-₹1.75]	7,84,025
12-May-2022	₹470.25	₹476.60	₹456.05	₹463.15	-2.42% [-₹11.50]	5,70,684
11-May-2022	₹470.25	₹492.05	₹462.50	₹474.65	0.65% [₹3.05]	14,68,787
10-May-2022	₹449.80	₹475.30	₹449.70	₹471.60	4.42% [₹19.95]	13,05,577
09-May-2022	₹447.70	₹459.00	₹445.05	₹451.65	0.72% [₹3.25]	12,33,882
06-May-2022	₹469.00	₹470.95	₹445.00	₹448.40	-5.01% [-₹23.65]	5,87,134
05-May-2022	₹482.50	₹489.50	₹470.45	₹472.05	-1.15% [-₹5.50]	7,62,971
04-May-2022	₹487.00	₹495.05	₹475.60	₹477.55	-3.15% [-₹15.55]	4,88,043
02-May-2022	₹496.00	₹508.00	₹490.05	₹493.10	-1.62% [-₹8.10]	5,67,921
29-Apr-2022	₹509.00	₹511.75	₹497.40	₹501.20	-0.71% [-₹3.60]	4,65,019
28-Apr-2022	₹504.50	₹508.00	₹498.00	₹504.80	1.25% [₹6.25]	3,74,454
27-Apr-2022	₹490.00	₹507.25	₹489.00	₹498.55	0.91% [₹4.50]	5,63,508
26-Apr-2022	₹490.05	₹498.50	₹486.00	₹494.05	0.96% [₹4.70]	3,96,706
25-Apr-2022	₹491.00	₹493.00	₹481.55	₹489.35	-0.76% [-₹3.75]	3,80,584
22-Apr-2022	₹488.00	₹503.90	₹482.65	₹493.10	0.52% [₹2.55]	5,22,927
21-Apr-2022	₹500.00	₹504.00	₹487.55	₹490.55	-1.18% [-₹5.85]	3,84,289
20-Apr-2022	₹492.00	₹506.00	₹490.80	₹496.40	0.94% [₹4.60]	4,80,209
19-Apr-2022	₹502.00	₹508.90	₹486.30	₹491.80	-1.85% [-₹9.25]	6,96,357
18-Apr-2022	₹516.00	₹516.10	₹495.55	₹501.05	-2.91% [-₹15.00]	9,45,089
13-Apr-2022	₹521.60	₹525.50	₹513.50	₹516.05	0.06% [₹0.30]	6,63,386
12-Apr-2022	₹507.95	₹526.95	₹503.05	₹515.75	1.48% [₹7.50]	22,29,249
11-Apr-2022	₹505.90	₹516.00	₹500.45	₹508.25	0.66% [₹3.35]	4,74,334
08-Apr-2022	₹507.50	₹513.00	₹503.10	₹504.90	0.12% [₹0.60]	5,71,209
07-Apr-2022	₹514.00	₹516.80	₹501.00	₹504.30	-1.96% [-₹10.10]	4,54,575
06-Apr-2022	₹514.00	₹520.00	₹508.00	₹514.40	-0.26% [-₹1.35]	4,97,180
05-Apr-2022	₹516.00	₹520.00	₹510.80	₹515.75	0.85% [₹4.35]	5,73,877
04-Apr-2022	₹520.85	₹524.20	₹508.00	₹511.40	-1.46% [-₹7.60]	8,54,687
01-Apr-2022	₹528.00	₹529.70	₹506.75	₹519.00	-2.04% [-₹10.80]	15,45,991
31-Mar-2022	₹510.50	₹534.80	₹509.05	₹529.80	3.95% [₹20.15]	31,21,536
30-Mar-2022	₹516.50	₹522.80	₹506.10	₹509.65	-0.26% [-₹1.35]	15,54,056
29-Mar-2022	₹523.80	₹542.00	₹495.10	₹511.00	-2.27% [-₹11.85]	38,85,438
28-Mar-2022	₹563.60	₹563.60	₹517.00	₹522.85	11.32% [₹53.15]	1,62,84,072
25-Mar-2022	₹450.00	₹496.80	₹450.00	₹469.70	6.10% [₹27.00]	72,13,809
24-Mar-2022	₹446.50	₹461.60	₹436.05	₹442.70	-1.41% [-₹6.35]	10,01,213
23-Mar-2022	₹446.00	₹453.05	₹443.40	₹449.05	1.42% [₹6.30]	6,87,298
22-Mar-2022	₹436.95	₹456.30	₹436.95	₹442.75	1.35% [₹5.90]	13,19,579
21-Mar-2022	₹422.30	₹454.00	₹415.15	₹436.85	5.09% [₹21.15]	26,08,126
17-Mar-2022	₹415.40	₹417.95	₹410.05	₹415.70	1.81% [₹7.40]	2,90,435
16-Mar-2022	₹417.60	₹420.00	₹405.50	₹408.30	-0.57% [-₹2.35]	10,52,502
15-Mar-2022	₹436.95	₹442.00	₹409.00	₹410.65	-5.65% [-₹24.60]	8,62,785
14-Mar-2022	₹427.00	₹448.00	₹426.95	₹435.25	2.50% [₹10.60]	18,11,789
11-Mar-2022	₹412.50	₹426.80	₹412.50	₹424.65	2.95% [₹12.15]	4,47,937
10-Mar-2022	₹426.80	₹426.80	₹409.90	₹412.50	-1.03% [-₹4.30]	7,49,680
09-Mar-2022	₹422.90	₹429.55	₹413.50	₹416.80	-0.05% [-₹0.20]	6,31,773
08-Mar-2022	₹396.30	₹422.80	₹392.15	₹417.00	6.55% [₹25.65]	12,60,188
04-Mar-2022	₹416.50	₹423.00	₹401.45	₹407.50	-2.43% [-₹10.15]	4,90,175
03-Mar-2022	₹418.50	₹428.50	₹412.20	₹417.65	2.55% [₹10.40]	7,09,594
02-Mar-2022	₹408.05	₹420.95	₹403.25	₹407.25	-0.56% [-₹2.30]	4,12,936
28-Feb-2022	₹403.00	₹417.00	₹393.40	₹409.55	1.73% [₹6.95]	5,68,344
25-Feb-2022	₹404.70	₹408.00	₹390.65	₹402.60	3.19% [₹12.45]	4,07,929
24-Feb-2022	₹396.80	₹399.85	₹385.00	₹390.15	-3.31% [-₹13.35]	5,43,495
23-Feb-2022	₹402.05	₹408.70	₹401.35	₹403.50	0.50% [₹2.00]	2,41,542
22-Feb-2022	₹402.60	₹408.30	₹399.00	₹401.50	-1.17% [-₹4.75]	2,44,889
21-Feb-2022	₹411.00	₹415.35	₹401.00	₹406.25	-1.69% [-₹7.00]	4,71,223
18-Feb-2022	₹415.00	₹418.85	₹410.00	₹413.25	-0.86% [-₹3.60]	3,83,074
17-Feb-2022	₹404.00	₹421.00	₹404.00	₹416.85	3.22% [₹13.00]	8,43,608
16-Feb-2022	₹408.90	₹416.95	₹399.95	₹403.85	-0.91% [-₹3.70]	4,98,140
15-Feb-2022	₹399.65	₹410.00	₹393.10	₹407.55	3.77% [₹14.80]	1,97,661
14-Feb-2022	₹395.00	₹404.90	₹391.10	₹392.75	-2.34% [-₹9.40]	3,30,162
11-Feb-2022	₹409.70	₹412.10	₹398.00	₹402.15	-2.73% [-₹11.30]	4,07,578
10-Feb-2022	₹404.85	₹416.00	₹402.80	₹413.45	2.21% [₹8.95]	3,15,247
09-Feb-2022	₹396.70	₹405.95	₹393.05	₹404.50	2.48% [₹9.80]	4,70,735
08-Feb-2022	₹402.40	₹403.20	₹391.35	₹394.70	-1.16% [-₹4.65]	4,51,236
07-Feb-2022	₹408.40	₹409.10	₹395.95	₹399.35	-1.63% [-₹6.60]	3,02,150
04-Feb-2022	₹414.35	₹419.80	₹403.00	₹405.95	-2.03% [-₹8.40]	9,01,255
03-Feb-2022	₹434.90	₹434.90	₹408.55	₹414.35	-4.36% [-₹18.90]	8,75,042
02-Feb-2022	₹434.00	₹437.80	₹427.50	₹433.25	0.00% [₹0.00]	5,29,129
01-Feb-2022	₹419.00	₹437.70	₹411.05	₹433.25	3.93% [₹16.40]	10,94,672
31-Jan-2022	₹395.00	₹420.50	₹395.00	₹416.85	6.24% [₹24.50]	12,46,345
28-Jan-2022	₹396.35	₹412.65	₹388.20	₹392.35	0.18% [₹0.70]	9,19,207
27-Jan-2022	₹385.00	₹394.20	₹380.40	₹391.65	0.84% [₹3.25]	3,50,669
25-Jan-2022	₹376.40	₹391.00	₹370.05	₹388.40	2.05% [₹7.80]	4,57,068
24-Jan-2022	₹384.50	₹397.15	₹367.00	₹380.60	0.09% [₹0.35]	12,15,618
21-Jan-2022	₹385.00	₹395.00	₹374.80	₹380.25	-1.22% [-₹4.70]	2,94,127
20-Jan-2022	₹392.85	₹401.85	₹380.05	₹384.95	-1.69% [-₹6.60]	5,32,898
19-Jan-2022	₹380.00	₹394.05	₹374.00	₹391.55	3.01% [₹11.45]	6,87,128
18-Jan-2022	₹382.50	₹384.90	₹375.10	₹380.10	-0.12% [-₹0.45]	3,58,909
17-Jan-2022	₹377.90	₹383.50	₹374.00	₹380.55	0.49% [₹1.85]	2,26,340
14-Jan-2022	₹383.05	₹383.70	₹376.00	₹378.70	-1.20% [-₹4.60]	2,51,389
13-Jan-2022	₹382.00	₹388.00	₹374.85	₹383.30	0.14% [₹0.55]	4,52,472
12-Jan-2022	₹374.00	₹386.00	₹371.35	₹382.75	3.33% [₹12.35]	5,03,830
11-Jan-2022	₹369.00	₹376.45	₹365.15	₹370.40	0.45% [₹1.65]	5,13,356
10-Jan-2022	₹362.50	₹371.00	₹360.65	₹368.75	2.25% [₹8.10]	8,12,619
07-Jan-2022	₹359.80	₹367.00	₹354.00	₹360.65	1.39% [₹4.95]	5,15,315
06-Jan-2022	₹352.25	₹357.55	₹346.05	₹355.70	0.13% [₹0.45]	2,83,982
05-Jan-2022	₹351.00	₹361.00	₹348.70	₹355.25	0.04% [₹0.15]	5,37,911
04-Jan-2022	₹355.00	₹359.40	₹351.00	₹355.10	-0.10% [-₹0.35]	7,51,525
03-Jan-2022	₹349.90	₹357.00	₹344.60	₹355.45	0.59% [₹2.10]	4,73,486
31-Dec-2021	₹351.55	₹356.05	₹350.40	₹353.35	0.11% [₹0.40]	1,91,518
30-Dec-2021	₹350.00	₹356.90	₹347.35	₹352.95	-0.28% [-₹1.00]	5,13,141
29-Dec-2021	₹347.00	₹362.00	₹342.50	₹353.95	0.93% [₹3.25]	5,92,120
28-Dec-2021	₹356.70	₹362.60	₹342.40	₹350.70	-0.26% [-₹0.90]	8,87,782
27-Dec-2021	₹360.00	₹363.50	₹347.30	₹351.60	-4.34% [-₹15.95]	7,94,457
24-Dec-2021	₹380.00	₹380.00	₹363.90	₹367.55	-1.33% [-₹4.95]	4,44,347
23-Dec-2021	₹378.80	₹384.90	₹368.40	₹372.50	-0.56% [-₹2.10]	4,36,866
22-Dec-2021	₹383.40	₹390.00	₹370.35	₹374.60	-1.82% [-₹6.95]	3,49,233
21-Dec-2021	₹371.20	₹418.00	₹371.20	₹381.55	2.33% [₹8.70]	4,32,797
20-Dec-2021	₹381.00	₹390.05	₹360.15	₹372.85	-4.34% [-₹16.90]	5,26,494
17-Dec-2021	₹395.10	₹397.85	₹385.00	₹389.75	-1.14% [-₹4.50]	4,35,891
16-Dec-2021	₹415.50	₹415.50	₹385.70	₹394.25	-4.16% [-₹17.10]	7,10,240
15-Dec-2021	₹408.00	₹419.50	₹404.00	₹411.35	0.40% [₹1.65]	10,17,842
14-Dec-2021	₹390.00	₹415.00	₹381.00	₹409.70	4.05% [₹15.95]	8,74,393
13-Dec-2021	₹403.70	₹407.00	₹390.65	₹393.75	-1.43% [-₹5.70]	3,99,413
10-Dec-2021	₹406.95	₹407.00	₹397.35	₹399.45	-2.29% [-₹9.35]	4,92,727
09-Dec-2021	₹392.20	₹419.50	₹385.15	₹408.80	4.34% [₹17.00]	10,89,485
08-Dec-2021	₹363.75	₹399.00	₹363.75	₹391.80	9.17% [₹32.90]	28,75,624
07-Dec-2021	₹342.60	₹363.00	₹342.60	₹358.90	4.79% [₹16.40]	5,50,085
06-Dec-2021	₹357.95	₹357.95	₹337.70	₹342.50	-4.16% [-₹14.85]	6,18,989
03-Dec-2021	₹368.35	₹379.95	₹351.60	₹357.35	-2.00% [-₹7.30]	13,31,355
02-Dec-2021	₹377.00	₹382.75	₹362.10	₹364.65	-4.30% [-₹16.40]	7,75,274
01-Dec-2021	₹392.00	₹398.80	₹374.85	₹381.05	-4.80% [-₹19.20]	6,34,503