Intense Technologies Limited [INTENTECH]

31-Mar-2023

Open : ₹55.00

High : ₹61.95

Low : ₹54.30

Close : ₹57.85
6.93% [₹3.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	57.86	Sell
Simple Moving Average (21)	61.66	Sell
Simple Moving Average (25)	62.11	Sell
Simple Moving Average (50)	66.20	Sell
Simple Moving Average (100)	68.63	Sell
Simple Moving Average (200)	69.57	Sell

Name	Value	Action
Exponential Moving Average (9)	57.78	Buy
Exponential Moving Average (21)	60.68	Sell
Exponential Moving Average (25)	61.40	Sell
Exponential Moving Average (50)	64.42	Sell
Exponential Moving Average (100)	67.18	Sell
Exponential Moving Average (200)	70.50	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	62.06	-	-
R3	69.42	65.68	59.95	69.33	-
R2	65.68	62.76	59.25	65.64	-
R1	61.77	60.96	58.55	61.67	63.72
P	58.03	58.03	58.03	57.99	59.01
S1	54.12	55.11	57.15	54.02	56.07
S2	50.38	53.31	56.45	65.64	-
S3	46.47	50.38	55.75	46.37	-
S4	-	-	53.64	-	-

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	₹55.00	₹61.95	₹54.30	₹57.85	6.93% [₹3.75]	1,12,979
29-Mar-2023	₹54.65	₹56.85	₹53.30	₹54.10	0.74% [₹0.40]	40,594
28-Mar-2023	₹56.95	₹57.40	₹53.10	₹53.70	-3.94% [-₹2.20]	70,447
27-Mar-2023	₹58.20	₹59.80	₹55.20	₹55.90	-4.77% [-₹2.80]	42,215
24-Mar-2023	₹61.00	₹61.00	₹58.65	₹58.70	-2.09% [-₹1.25]	20,994
23-Mar-2023	₹60.45	₹61.50	₹59.75	₹59.95	1.01% [₹0.60]	26,048
22-Mar-2023	₹61.00	₹61.15	₹58.80	₹59.35	-1.08% [-₹0.65]	30,726
21-Mar-2023	₹61.95	₹62.20	₹59.80	₹60.00	-1.88% [-₹1.15]	39,058
20-Mar-2023	₹61.15	₹63.30	₹60.00	₹61.15	-0.73% [-₹0.45]	49,032
17-Mar-2023	₹62.00	₹63.40	₹61.10	₹61.60	-1.12% [-₹0.70]	17,779
16-Mar-2023	₹62.50	₹64.15	₹61.80	₹62.30	-0.88% [-₹0.55]	33,257
15-Mar-2023	₹62.85	₹65.00	₹62.00	₹62.85	1.95% [₹1.20]	19,355
14-Mar-2023	₹64.95	₹64.95	₹61.10	₹61.65	-5.08% [-₹3.30]	43,428
13-Mar-2023	₹67.10	₹67.10	₹64.50	₹64.95	-2.18% [-₹1.45]	31,188
10-Mar-2023	₹66.10	₹67.40	₹66.10	₹66.40	-0.30% [-₹0.20]	6,319
09-Mar-2023	₹68.50	₹68.50	₹66.15	₹66.60	-0.97% [-₹0.65]	26,690
08-Mar-2023	₹67.65	₹69.00	₹65.20	₹67.25	0.37% [₹0.25]	59,058
06-Mar-2023	₹68.70	₹68.70	₹66.65	₹67.00	0.60% [₹0.40]	25,615
03-Mar-2023	₹64.20	₹68.70	₹63.45	₹66.60	5.13% [₹3.25]	60,121
02-Mar-2023	₹64.00	₹64.00	₹63.20	₹63.35	-0.31% [-₹0.20]	13,111
01-Mar-2023	₹64.00	₹65.40	₹63.15	₹63.55	-1.01% [-₹0.65]	16,160
28-Feb-2023	₹63.65	₹65.15	₹63.05	₹64.20	0.86% [₹0.55]	8,755
27-Feb-2023	₹67.20	₹67.20	₹62.95	₹63.65	-3.49% [-₹2.30]	22,523
24-Feb-2023	₹64.50	₹66.25	₹63.65	₹65.95	2.81% [₹1.80]	23,712
23-Feb-2023	₹65.60	₹65.60	₹62.95	₹64.15	-0.85% [-₹0.55]	18,137
22-Feb-2023	₹63.15	₹66.85	₹63.15	₹64.70	1.81% [₹1.15]	33,478
21-Feb-2023	₹67.25	₹67.25	₹62.90	₹63.55	-3.71% [-₹2.45]	38,165
20-Feb-2023	₹66.70	₹67.40	₹65.15	₹66.00	-0.08% [-₹0.05]	27,434
17-Feb-2023	₹66.50	₹67.25	₹65.80	₹66.05	0.15% [₹0.10]	24,890
16-Feb-2023	₹66.25	₹67.75	₹65.00	₹65.95	1.07% [₹0.70]	31,563
15-Feb-2023	₹63.00	₹66.55	₹63.00	₹65.25	-1.95% [-₹1.30]	39,388
14-Feb-2023	₹69.60	₹69.60	₹66.10	₹66.55	-2.92% [-₹2.00]	62,143
13-Feb-2023	₹72.25	₹72.30	₹68.00	₹68.55	-6.54% [-₹4.80]	86,760
10-Feb-2023	₹73.65	₹75.70	₹71.10	₹73.35	-0.47% [-₹0.35]	53,034
09-Feb-2023	₹73.60	₹75.10	₹73.10	₹73.70	0.07% [₹0.05]	47,147
08-Feb-2023	₹75.45	₹76.30	₹73.05	₹73.65	-2.39% [-₹1.80]	57,930
07-Feb-2023	₹78.25	₹79.00	₹73.45	₹75.45	-2.77% [-₹2.15]	2,68,116
06-Feb-2023	₹74.95	₹78.25	₹74.20	₹77.60	5.08% [₹3.75]	4,08,819
03-Feb-2023	₹73.95	₹75.50	₹71.95	₹73.85	0.89% [₹0.65]	2,64,015
02-Feb-2023	₹70.10	₹74.50	₹70.10	₹73.20	2.74% [₹1.95]	2,25,174
01-Feb-2023	₹71.05	₹76.40	₹67.10	₹71.25	1.50% [₹1.05]	1,19,747
31-Jan-2023	₹69.00	₹71.40	₹69.00	₹70.20	1.59% [₹1.10]	14,746
30-Jan-2023	₹69.35	₹69.95	₹68.50	₹69.10	-0.36% [-₹0.25]	17,331
27-Jan-2023	₹70.80	₹71.50	₹69.00	₹69.35	-1.07% [-₹0.75]	29,150
25-Jan-2023	₹72.00	₹72.10	₹69.00	₹70.10	-2.23% [-₹1.60]	22,360
24-Jan-2023	₹71.60	₹73.30	₹71.20	₹71.70	0.14% [₹0.10]	34,551
23-Jan-2023	₹71.65	₹72.40	₹71.10	₹71.60	-0.07% [-₹0.05]	23,711
20-Jan-2023	₹71.50	₹72.30	₹71.50	₹71.65	-0.56% [-₹0.40]	24,825
19-Jan-2023	₹71.85	₹73.00	₹71.85	₹72.05	-0.96% [-₹0.70]	16,755
18-Jan-2023	₹72.00	₹74.30	₹71.70	₹72.75	1.18% [₹0.85]	1,16,950
17-Jan-2023	₹70.60	₹72.35	₹69.90	₹71.90	1.84% [₹1.30]	55,864
16-Jan-2023	₹71.00	₹72.20	₹69.75	₹70.60	0.64% [₹0.45]	53,671
13-Jan-2023	₹71.20	₹71.40	₹70.00	₹70.15	-0.78% [-₹0.55]	28,894
12-Jan-2023	₹71.10	₹71.50	₹70.40	₹70.70	0.50% [₹0.35]	16,348
11-Jan-2023	₹70.80	₹71.50	₹70.05	₹70.35	-0.28% [-₹0.20]	18,730
10-Jan-2023	₹71.70	₹72.80	₹70.05	₹70.55	-2.08% [-₹1.50]	53,030
09-Jan-2023	₹70.00	₹72.80	₹69.05	₹72.05	4.34% [₹3.00]	1,01,995
06-Jan-2023	₹69.20	₹70.00	₹68.50	₹69.05	0.58% [₹0.40]	24,188
05-Jan-2023	₹69.45	₹69.70	₹68.20	₹68.65	-0.36% [-₹0.25]	21,418
04-Jan-2023	₹70.30	₹70.85	₹68.65	₹68.90	-0.65% [-₹0.45]	23,968
03-Jan-2023	₹71.80	₹71.80	₹68.50	₹69.35	-2.19% [-₹1.55]	36,676
02-Jan-2023	₹69.90	₹71.30	₹68.50	₹70.90	3.13% [₹2.15]	33,978
30-Dec-2022	₹69.50	₹70.30	₹68.25	₹68.75	-0.29% [-₹0.20]	34,082
29-Dec-2022	₹69.20	₹69.40	₹68.45	₹68.95	-0.36% [-₹0.25]	9,053
28-Dec-2022	₹69.05	₹70.15	₹67.60	₹69.20	1.24% [₹0.85]	51,446
27-Dec-2022	₹69.90	₹69.90	₹67.50	₹68.35	-0.58% [-₹0.40]	29,588
26-Dec-2022	₹66.70	₹69.80	₹66.50	₹68.75	4.25% [₹2.80]	39,919
23-Dec-2022	₹65.20	₹71.70	₹65.10	₹65.95	-1.12% [-₹0.75]	1,09,125
22-Dec-2022	₹70.35	₹70.35	₹66.00	₹66.70	-3.33% [-₹2.30]	65,472
21-Dec-2022	₹71.15	₹72.05	₹68.30	₹69.00	-2.06% [-₹1.45]	85,221
20-Dec-2022	₹70.85	₹72.70	₹70.25	₹70.45	-0.56% [-₹0.40]	74,800
19-Dec-2022	₹72.80	₹72.80	₹70.60	₹70.85	-0.84% [-₹0.60]	26,939
16-Dec-2022	₹70.75	₹72.90	₹70.35	₹71.45	0.99% [₹0.70]	81,010
15-Dec-2022	₹71.75	₹72.90	₹70.30	₹70.75	-1.19% [-₹0.85]	47,240
14-Dec-2022	₹72.10	₹73.00	₹71.50	₹71.60	-0.69% [-₹0.50]	26,515
13-Dec-2022	₹72.70	₹73.15	₹72.00	₹72.10	-0.62% [-₹0.45]	20,049
12-Dec-2022	₹73.05	₹73.15	₹72.00	₹72.55	-0.21% [-₹0.15]	27,136
09-Dec-2022	₹75.00	₹75.35	₹72.20	₹72.70	-2.55% [-₹1.90]	37,968
08-Dec-2022	₹75.00	₹75.80	₹74.00	₹74.60	0.27% [₹0.20]	25,191
07-Dec-2022	₹74.55	₹74.95	₹73.05	₹74.40	0.68% [₹0.50]	23,855
06-Dec-2022	₹74.80	₹75.55	₹73.30	₹73.90	-1.20% [-₹0.90]	48,417
05-Dec-2022	₹74.40	₹75.55	₹73.25	₹74.80	1.36% [₹1.00]	1,08,396
02-Dec-2022	₹73.10	₹74.50	₹72.45	₹73.80	0.96% [₹0.70]	36,701
01-Dec-2022	₹72.60	₹74.20	₹72.00	₹73.10	1.95% [₹1.40]	1,00,459
30-Nov-2022	₹72.00	₹73.25	₹71.25	₹71.70	-0.62% [-₹0.45]	28,370
29-Nov-2022	₹72.35	₹73.10	₹71.65	₹72.15	-0.28% [-₹0.20]	25,008
28-Nov-2022	₹71.40	₹73.30	₹71.15	₹72.35	1.33% [₹0.95]	39,941
25-Nov-2022	₹70.55	₹74.30	₹70.50	₹71.40	-0.42% [-₹0.30]	64,493
24-Nov-2022	₹72.30	₹72.90	₹71.15	₹71.70	-0.83% [-₹0.60]	29,514
23-Nov-2022	₹71.00	₹74.00	₹70.90	₹72.30	1.19% [₹0.85]	72,948
22-Nov-2022	₹71.95	₹75.00	₹71.05	₹71.45	0.07% [₹0.05]	47,938
21-Nov-2022	₹70.10	₹72.05	₹70.10	₹71.40	1.06% [₹0.75]	25,714
18-Nov-2022	₹71.30	₹72.10	₹70.20	₹70.65	-1.81% [-₹1.30]	44,979
17-Nov-2022	₹70.80	₹72.70	₹70.80	₹71.95	1.62% [₹1.15]	33,031
14-Nov-2022	₹72.60	₹74.50	₹70.00	₹71.80	0.56% [₹0.40]	1,54,777
11-Nov-2022	₹70.85	₹73.15	₹70.70	₹71.40	0.78% [₹0.55]	24,106
10-Nov-2022	₹70.00	₹71.85	₹69.60	₹70.85	0.43% [₹0.30]	22,238
09-Nov-2022	₹72.20	₹73.30	₹69.00	₹70.55	-2.82% [-₹2.05]	54,752
07-Nov-2022	₹73.70	₹73.95	₹72.00	₹72.60	-0.21% [-₹0.15]	63,668
04-Nov-2022	₹72.30	₹74.60	₹72.30	₹72.75	-0.27% [-₹0.20]	39,951
03-Nov-2022	₹72.80	₹74.40	₹72.50	₹72.95	0.00% [₹0.00]	26,002
31-Oct-2022	₹73.90	₹74.75	₹72.20	₹72.50	-1.09% [-₹0.80]	40,413
27-Oct-2022	₹75.60	₹75.80	₹74.25	₹74.40	-1.59% [-₹1.20]	29,200
25-Oct-2022	₹72.30	₹78.90	₹71.00	₹75.60	5.07% [₹3.65]	1,41,376
24-Oct-2022	₹72.95	₹75.80	₹70.30	₹71.95	0.49% [₹0.35]	15,363
20-Oct-2022	₹72.65	₹73.50	₹72.00	₹73.10	-0.54% [-₹0.40]	18,851
19-Oct-2022	₹72.55	₹75.00	₹72.25	₹73.50	0.89% [₹0.65]	33,398
18-Oct-2022	₹76.25	₹76.25	₹72.00	₹72.85	-2.35% [-₹1.75]	38,308
17-Oct-2022	₹70.80	₹76.40	₹70.10	₹74.60	5.00% [₹3.55]	1,14,940
14-Oct-2022	₹71.85	₹73.10	₹69.80	₹71.05	1.79% [₹1.25]	58,423
13-Oct-2022	₹69.95	₹70.90	₹69.05	₹69.80	-0.50% [-₹0.35]	16,652
12-Oct-2022	₹70.20	₹71.25	₹69.55	₹70.15	-0.07% [-₹0.05]	20,119
11-Oct-2022	₹73.85	₹73.85	₹70.00	₹70.20	-3.11% [-₹2.25]	39,584
10-Oct-2022	₹71.95	₹74.45	₹70.05	₹72.45	0.69% [₹0.50]	62,258
07-Oct-2022	₹72.40	₹72.85	₹71.00	₹71.95	0.14% [₹0.10]	51,198
06-Oct-2022	₹71.10	₹73.80	₹71.10	₹71.85	1.05% [₹0.75]	39,192
04-Oct-2022	₹70.00	₹72.50	₹69.95	₹71.10	4.25% [₹2.90]	84,262
03-Oct-2022	₹70.40	₹70.95	₹68.00	₹68.20	-2.43% [-₹1.70]	36,868
30-Sep-2022	₹69.75	₹71.35	₹68.70	₹69.90	0.79% [₹0.55]	34,569
29-Sep-2022	₹72.00	₹77.35	₹67.35	₹69.35	-0.72% [-₹0.50]	71,342
28-Sep-2022	₹68.45	₹71.60	₹68.00	₹69.85	1.53% [₹1.05]	46,551
26-Sep-2022	₹74.50	₹74.50	₹69.15	₹70.20	-4.75% [-₹3.50]	56,037
23-Sep-2022	₹75.80	₹76.00	₹73.15	₹73.70	-1.14% [-₹0.85]	39,557
22-Sep-2022	₹72.70	₹77.00	₹72.25	₹74.55	1.43% [₹1.05]	1,95,317
21-Sep-2022	₹77.20	₹77.90	₹71.85	₹73.50	-3.42% [-₹2.60]	85,148
20-Sep-2022	₹74.15	₹81.35	₹74.15	₹76.10	3.47% [₹2.55]	2,24,540
19-Sep-2022	₹78.15	₹78.15	₹73.00	₹73.55	-5.89% [-₹4.60]	1,12,228
16-Sep-2022	₹82.50	₹82.70	₹77.50	₹78.15	-4.58% [-₹3.75]	1,55,598
15-Sep-2022	₹83.45	₹85.75	₹81.05	₹81.90	-1.62% [-₹1.35]	1,99,719
14-Sep-2022	₹82.65	₹95.00	₹80.05	₹83.25	-2.63% [-₹2.25]	33,14,340
13-Sep-2022	₹73.20	₹85.50	₹71.85	₹85.50	19.33% [₹13.85]	23,40,638
12-Sep-2022	₹68.90	₹74.20	₹67.80	₹71.65	5.99% [₹4.05]	3,89,252
09-Sep-2022	₹67.90	₹68.50	₹66.50	₹67.60	1.35% [₹0.90]	46,908
08-Sep-2022	₹66.45	₹69.70	₹65.40	₹66.70	2.22% [₹1.45]	1,67,848
07-Sep-2022	₹66.00	₹66.70	₹65.00	₹65.25	-0.91% [-₹0.60]	38,856
06-Sep-2022	₹65.50	₹66.75	₹64.55	₹65.85	1.46% [₹0.95]	47,940
05-Sep-2022	₹64.40	₹65.75	₹64.10	₹64.90	0.78% [₹0.50]	82,830
02-Sep-2022	₹65.20	₹65.95	₹64.00	₹64.40	0.78% [₹0.50]	38,171
01-Sep-2022	₹66.75	₹66.75	₹61.25	₹63.90	-2.37% [-₹1.55]	1,01,459
30-Aug-2022	₹65.50	₹67.35	₹65.00	₹65.45	-0.98% [-₹0.65]	57,898
29-Aug-2022	₹63.10	₹67.50	₹63.10	₹66.10	-1.20% [-₹0.80]	46,752
26-Aug-2022	₹67.00	₹67.70	₹66.10	₹66.90	0.38% [₹0.25]	29,889
25-Aug-2022	₹66.75	₹67.30	₹65.80	₹66.65	0.15% [₹0.10]	33,423
24-Aug-2022	₹67.20	₹67.80	₹66.05	₹66.55	-0.30% [-₹0.20]	34,351
23-Aug-2022	₹66.90	₹67.50	₹65.55	₹66.75	0.75% [₹0.50]	27,925
22-Aug-2022	₹66.05	₹67.25	₹64.40	₹66.25	0.30% [₹0.20]	40,360
19-Aug-2022	₹66.00	₹67.40	₹65.65	₹66.05	0.38% [₹0.25]	53,582
18-Aug-2022	₹65.55	₹67.80	₹65.45	₹65.80	-1.35% [-₹0.90]	38,528
17-Aug-2022	₹66.50	₹68.00	₹65.95	₹66.70	1.83% [₹1.20]	55,629
16-Aug-2022	₹66.00	₹67.00	₹64.20	₹65.50	-3.46% [-₹2.35]	1,08,327
12-Aug-2022	₹68.30	₹69.95	₹65.10	₹67.85	-1.17% [-₹0.80]	85,380
11-Aug-2022	₹70.75	₹71.20	₹67.80	₹68.65	-1.58% [-₹1.10]	52,623
10-Aug-2022	₹70.25	₹70.70	₹69.15	₹69.75	1.23% [₹0.85]	23,480
05-Aug-2022	₹66.45	₹72.20	₹66.45	₹70.80	4.04% [₹2.75]	76,108
04-Aug-2022	₹69.55	₹72.85	₹65.50	₹68.05	-2.44% [-₹1.70]	1,32,385
03-Aug-2022	₹70.25	₹70.95	₹69.35	₹69.75	-0.29% [-₹0.20]	16,494
02-Aug-2022	₹69.00	₹71.80	₹69.00	₹69.95	-0.64% [-₹0.45]	43,295
01-Aug-2022	₹69.55	₹71.95	₹69.55	₹70.40	-0.21% [-₹0.15]	21,094
29-Jul-2022	₹69.05	₹71.75	₹69.05	₹70.55	2.25% [₹1.55]	23,734
28-Jul-2022	₹69.70	₹70.45	₹68.35	₹69.00	0.88% [₹0.60]	17,096
27-Jul-2022	₹69.95	₹69.95	₹66.80	₹68.40	-1.65% [-₹1.15]	36,702
26-Jul-2022	₹70.00	₹71.35	₹69.10	₹69.55	-1.07% [-₹0.75]	17,206
25-Jul-2022	₹72.75	₹73.90	₹69.00	₹70.30	-3.30% [-₹2.40]	55,088
22-Jul-2022	₹72.60	₹74.45	₹71.50	₹72.70	-0.07% [-₹0.05]	91,019
21-Jul-2022	₹73.75	₹75.05	₹71.60	₹72.75	-1.22% [-₹0.90]	35,179
20-Jul-2022	₹74.25	₹75.50	₹73.45	₹73.65	-0.47% [-₹0.35]	53,994
19-Jul-2022	₹73.00	₹75.45	₹73.00	₹74.00	0.34% [₹0.25]	35,497
18-Jul-2022	₹72.50	₹76.80	₹72.50	₹73.75	1.86% [₹1.35]	72,850
15-Jul-2022	₹74.75	₹74.75	₹72.00	₹72.40	-1.30% [-₹0.95]	10,365
14-Jul-2022	₹76.80	₹76.90	₹73.00	₹73.35	-2.85% [-₹2.15]	29,135
13-Jul-2022	₹75.15	₹77.00	₹73.10	₹75.50	2.44% [₹1.80]	47,897
12-Jul-2022	₹76.95	₹76.95	₹72.50	₹73.70	-2.45% [-₹1.85]	26,572
11-Jul-2022	₹77.30	₹77.35	₹73.35	₹75.55	-0.85% [-₹0.65]	33,818
08-Jul-2022	₹76.20	₹77.15	₹74.50	₹76.20	0.33% [₹0.25]	55,289
07-Jul-2022	₹72.20	₹76.60	₹72.15	₹75.95	5.19% [₹3.75]	52,556
06-Jul-2022	₹69.40	₹77.45	₹68.60	₹72.20	4.71% [₹3.25]	1,37,607
05-Jul-2022	₹68.00	₹71.50	₹67.10	₹68.95	-0.36% [-₹0.25]	23,539
04-Jul-2022	₹70.90	₹70.90	₹68.45	₹69.20	-0.79% [-₹0.55]	8,920
01-Jul-2022	₹69.85	₹70.50	₹68.60	₹69.75	1.16% [₹0.80]	13,992
30-Jun-2022	₹69.95	₹71.50	₹68.50	₹68.95	-0.58% [-₹0.40]	32,365
29-Jun-2022	₹67.00	₹70.50	₹66.95	₹69.35	3.12% [₹2.10]	38,920
28-Jun-2022	₹67.70	₹67.90	₹65.25	₹67.25	0.22% [₹0.15]	29,591
27-Jun-2022	₹68.15	₹69.20	₹66.20	₹67.10	0.60% [₹0.40]	45,404
24-Jun-2022	₹67.95	₹67.95	₹66.00	₹66.70	3.25% [₹2.10]	40,532
22-Jun-2022	₹60.00	₹61.00	₹58.50	₹59.40	-0.67% [-₹0.40]	26,107
21-Jun-2022	₹60.45	₹61.00	₹58.30	₹59.80	3.91% [₹2.25]	55,282
20-Jun-2022	₹64.00	₹64.00	₹57.30	₹57.55	-7.10% [-₹4.40]	38,924
17-Jun-2022	₹67.25	₹67.25	₹61.40	₹61.95	-6.28% [-₹4.15]	46,443
16-Jun-2022	₹68.20	₹70.70	₹65.60	₹66.10	-3.64% [-₹2.50]	34,071
15-Jun-2022	₹68.85	₹70.00	₹68.20	₹68.60	-0.72% [-₹0.50]	13,167
14-Jun-2022	₹69.20	₹70.10	₹67.05	₹69.10	1.54% [₹1.05]	30,065
13-Jun-2022	₹70.30	₹71.50	₹67.50	₹68.05	-3.95% [-₹2.80]	35,569
10-Jun-2022	₹71.20	₹72.55	₹70.30	₹70.85	-1.19% [-₹0.85]	28,249
09-Jun-2022	₹73.45	₹73.45	₹71.15	₹71.70	-0.49% [-₹0.35]	25,022
08-Jun-2022	₹73.95	₹75.00	₹72.00	₹72.05	-2.37% [-₹1.75]	60,508
07-Jun-2022	₹74.25	₹75.50	₹73.20	₹73.80	-1.27% [-₹0.95]	27,946
06-Jun-2022	₹74.10	₹75.95	₹74.00	₹74.75	0.00% [₹0.00]	25,737
03-Jun-2022	₹77.90	₹78.00	₹74.25	₹74.75	-2.22% [-₹1.70]	50,633
02-Jun-2022	₹76.50	₹79.80	₹74.00	₹76.45	-0.71% [-₹0.55]	93,953
01-Jun-2022	₹78.20	₹79.80	₹76.55	₹77.00	1.32% [₹1.00]	1,07,218
31-May-2022	₹73.20	₹82.30	₹73.20	₹76.00	8.26% [₹5.80]	6,36,191
30-May-2022	₹68.80	₹71.05	₹68.80	₹70.20	0.65% [₹0.45]	24,231
27-May-2022	₹68.80	₹70.75	₹68.80	₹69.75	1.53% [₹1.05]	34,190
26-May-2022	₹68.20	₹69.00	₹65.50	₹68.70	0.96% [₹0.65]	34,511
25-May-2022	₹69.35	₹69.35	₹67.20	₹68.05	-0.80% [-₹0.55]	9,532
24-May-2022	₹70.95	₹72.50	₹68.05	₹68.60	-2.21% [-₹1.55]	30,665
23-May-2022	₹71.00	₹71.90	₹69.35	₹70.15	-0.43% [-₹0.30]	33,460
20-May-2022	₹69.50	₹72.10	₹69.50	₹70.45	1.66% [₹1.15]	26,186
19-May-2022	₹72.70	₹72.70	₹68.20	₹69.30	-4.68% [-₹3.40]	63,728
18-May-2022	₹70.00	₹75.00	₹70.00	₹72.70	-0.14% [-₹0.10]	51,374
17-May-2022	₹69.00	₹74.70	₹69.00	₹72.80	5.05% [₹3.50]	47,065
16-May-2022	₹67.50	₹70.00	₹67.50	₹69.30	3.43% [₹2.30]	58,315
13-May-2022	₹71.00	₹72.80	₹66.50	₹67.00	-2.69% [-₹1.85]	86,331
12-May-2022	₹70.00	₹71.50	₹67.15	₹68.85	-1.99% [-₹1.40]	65,850
11-May-2022	₹71.00	₹75.50	₹68.65	₹70.25	-1.75% [-₹1.25]	2,30,826
10-May-2022	₹77.50	₹78.90	₹70.40	₹71.50	-8.16% [-₹6.35]	80,210
09-May-2022	₹81.80	₹81.80	₹77.10	₹77.85	-2.32% [-₹1.85]	48,119
06-May-2022	₹81.10	₹81.60	₹78.25	₹79.70	-2.33% [-₹1.90]	78,461
05-May-2022	₹81.00	₹83.40	₹79.90	₹81.60	0.49% [₹0.40]	76,925
04-May-2022	₹80.85	₹83.15	₹80.60	₹81.20	-0.85% [-₹0.70]	66,697
02-May-2022	₹81.90	₹84.15	₹80.75	₹81.90	-0.36% [-₹0.30]	58,524
29-Apr-2022	₹82.75	₹85.80	₹81.40	₹82.20	0.98% [₹0.80]	1,09,967
28-Apr-2022	₹79.30	₹82.75	₹79.30	₹81.40	2.13% [₹1.70]	65,804
27-Apr-2022	₹81.35	₹81.95	₹78.40	₹79.70	-0.81% [-₹0.65]	67,486
26-Apr-2022	₹80.40	₹81.90	₹79.80	₹80.35	0.75% [₹0.60]	36,239
25-Apr-2022	₹82.00	₹82.35	₹78.10	₹79.75	-3.27% [-₹2.70]	64,789
22-Apr-2022	₹83.45	₹85.00	₹82.00	₹82.45	-0.66% [-₹0.55]	71,854
21-Apr-2022	₹83.25	₹85.10	₹81.95	₹83.00	0.12% [₹0.10]	47,344
20-Apr-2022	₹85.25	₹86.45	₹82.50	₹82.90	-0.90% [-₹0.75]	51,322
19-Apr-2022	₹84.00	₹88.75	₹82.05	₹83.65	0.48% [₹0.40]	1,34,195
18-Apr-2022	₹84.70	₹86.25	₹82.05	₹83.25	-0.18% [-₹0.15]	77,185
13-Apr-2022	₹83.10	₹86.90	₹83.00	₹83.40	-0.36% [-₹0.30]	76,805
12-Apr-2022	₹86.50	₹87.35	₹82.50	₹83.70	-4.29% [-₹3.75]	1,16,926
11-Apr-2022	₹87.90	₹89.50	₹86.65	₹87.45	-1.07% [-₹0.95]	95,594
08-Apr-2022	₹88.00	₹90.00	₹87.25	₹88.40	0.51% [₹0.45]	1,07,300
07-Apr-2022	₹88.80	₹91.00	₹87.50	₹87.95	-0.06% [-₹0.05]	92,308
06-Apr-2022	₹85.50	₹91.40	₹85.10	₹88.00	3.35% [₹2.85]	2,82,847
05-Apr-2022	₹84.65	₹86.50	₹83.90	₹85.15	2.04% [₹1.70]	1,37,850
04-Apr-2022	₹82.00	₹85.85	₹81.50	₹83.45	0.66% [₹0.55]	1,20,660
01-Apr-2022	₹84.50	₹85.40	₹82.20	₹82.90	-0.48% [-₹0.40]	1,41,895
31-Mar-2022	₹93.00	₹93.60	₹78.95	₹83.30	-3.36% [-₹2.90]	6,17,268
30-Mar-2022	₹72.50	₹86.20	₹72.50	₹86.20	19.97% [₹14.35]	7,25,857
29-Mar-2022	₹73.45	₹74.40	₹70.65	₹71.85	0.70% [₹0.50]	1,03,534
28-Mar-2022	₹75.65	₹75.65	₹70.00	₹71.35	-4.16% [-₹3.10]	79,235
25-Mar-2022	₹77.50	₹77.50	₹74.00	₹74.45	-2.74% [-₹2.10]	59,128
24-Mar-2022	₹77.00	₹78.50	₹76.00	₹76.55	-0.58% [-₹0.45]	47,840
23-Mar-2022	₹78.00	₹79.95	₹76.00	₹77.00	0.39% [₹0.30]	78,794
22-Mar-2022	₹76.00	₹78.45	₹75.10	₹76.70	1.59% [₹1.20]	1,10,201
21-Mar-2022	₹78.50	₹78.50	₹75.00	₹75.50	-0.72% [-₹0.55]	64,789
17-Mar-2022	₹77.90	₹78.55	₹75.45	₹76.05	0.93% [₹0.70]	87,922
16-Mar-2022	₹77.85	₹77.90	₹74.80	₹75.35	-0.20% [-₹0.15]	67,536
15-Mar-2022	₹79.90	₹79.90	₹74.90	₹75.50	-3.45% [-₹2.70]	67,553
14-Mar-2022	₹78.00	₹81.00	₹76.55	₹78.20	0.58% [₹0.45]	58,920
11-Mar-2022	₹80.00	₹81.55	₹76.40	₹77.75	-0.58% [-₹0.45]	97,548
10-Mar-2022	₹80.80	₹83.00	₹77.55	₹78.20	1.76% [₹1.35]	1,09,733
09-Mar-2022	₹72.75	₹79.00	₹71.90	₹76.85	7.94% [₹5.65]	96,128
08-Mar-2022	₹72.00	₹72.80	₹69.00	₹71.20	1.14% [₹0.80]	84,120
04-Mar-2022	₹75.10	₹76.10	₹71.35	₹73.30	-3.74% [-₹2.85]	1,18,703
03-Mar-2022	₹76.00	₹78.20	₹75.30	₹76.15	2.56% [₹1.90]	92,161
02-Mar-2022	₹71.05	₹76.55	₹71.05	₹74.25	0.61% [₹0.45]	1,29,435
28-Feb-2022	₹72.20	₹75.85	₹70.45	₹73.80	0.00% [₹0.00]	1,12,613
25-Feb-2022	₹69.60	₹75.00	₹67.50	₹73.80	12.50% [₹8.20]	2,02,854
24-Feb-2022	₹76.45	₹76.45	₹63.40	₹65.60	-15.79% [-₹12.30]	3,38,990
23-Feb-2022	₹75.20	₹81.20	₹75.20	₹77.90	2.57% [₹1.95]	1,11,186
22-Feb-2022	₹74.30	₹77.85	₹74.30	₹75.95	-5.36% [-₹4.30]	1,33,794
21-Feb-2022	₹88.50	₹88.50	₹79.00	₹80.25	-7.81% [-₹6.80]	1,52,423
18-Feb-2022	₹88.60	₹89.70	₹86.70	₹87.05	-1.92% [-₹1.70]	1,06,174
17-Feb-2022	₹91.00	₹91.95	₹88.20	₹88.75	-2.15% [-₹1.95]	82,951
16-Feb-2022	₹90.75	₹92.90	₹89.85	₹90.70	2.60% [₹2.30]	1,51,240
15-Feb-2022	₹89.75	₹91.15	₹87.00	₹88.40	0.00% [₹0.00]	1,39,657
14-Feb-2022	₹89.50	₹93.75	₹87.10	₹88.40	-2.05% [-₹1.85]	2,05,805
11-Feb-2022	₹89.60	₹93.75	₹89.60	₹90.25	-2.85% [-₹2.65]	80,175
10-Feb-2022	₹89.40	₹97.00	₹87.00	₹92.90	4.79% [₹4.25]	3,42,902
09-Feb-2022	₹89.40	₹91.60	₹87.45	₹88.65	-0.45% [-₹0.40]	1,10,230
08-Feb-2022	₹91.75	₹92.60	₹88.00	₹89.05	-1.49% [-₹1.35]	1,10,219
07-Feb-2022	₹95.60	₹96.50	₹87.70	₹90.40	-4.24% [-₹4.00]	2,66,329
04-Feb-2022	₹96.30	₹96.75	₹93.40	₹94.40	-0.32% [-₹0.30]	1,18,266
03-Feb-2022	₹95.80	₹97.70	₹94.05	₹94.70	-0.26% [-₹0.25]	1,95,562
02-Feb-2022	₹93.50	₹100.95	₹93.20	₹94.95	1.77% [₹1.65]	4,72,344
01-Feb-2022	₹94.00	₹96.00	₹92.45	₹93.30	0.11% [₹0.10]	1,51,877
31-Jan-2022	₹98.95	₹100.80	₹92.45	₹93.20	-3.37% [-₹3.25]	2,67,917
28-Jan-2022	₹93.00	₹106.80	₹93.00	₹96.45	4.78% [₹4.40]	8,70,108
27-Jan-2022	₹93.80	₹94.90	₹91.00	₹92.05	-3.46% [-₹3.30]	1,77,418
25-Jan-2022	₹95.75	₹99.00	₹91.00	₹95.35	-1.70% [-₹1.65]	5,15,489
24-Jan-2022	₹99.80	₹100.30	₹90.25	₹97.00	-0.87% [-₹0.85]	8,60,634
21-Jan-2022	₹107.30	₹116.40	₹96.85	₹97.85	-7.78% [-₹8.25]	31,15,891
20-Jan-2022	₹86.80	₹106.10	₹86.80	₹106.10	19.95% [₹17.65]	28,42,208
19-Jan-2022	₹87.95	₹90.00	₹85.50	₹88.45	1.55% [₹1.35]	1,19,916
18-Jan-2022	₹90.80	₹90.80	₹86.40	₹87.10	-3.54% [-₹3.20]	1,68,439
17-Jan-2022	₹89.40	₹93.50	₹85.25	₹90.30	1.98% [₹1.75]	3,17,840
14-Jan-2022	₹86.90	₹89.80	₹85.60	₹88.55	3.27% [₹2.80]	1,59,828
13-Jan-2022	₹88.20	₹88.20	₹85.25	₹85.75	-0.75% [-₹0.65]	72,166
12-Jan-2022	₹88.30	₹88.85	₹85.55	₹86.40	-0.23% [-₹0.20]	1,06,451
11-Jan-2022	₹90.00	₹91.65	₹86.10	₹86.60	-3.78% [-₹3.40]	1,59,710
10-Jan-2022	₹89.75	₹92.25	₹86.75	₹90.00	2.92% [₹2.55]	2,99,598
07-Jan-2022	₹87.40	₹91.85	₹86.15	₹87.45	0.69% [₹0.60]	2,18,785
06-Jan-2022	₹83.50	₹88.70	₹82.45	₹86.85	3.15% [₹2.65]	2,38,746
05-Jan-2022	₹86.55	₹86.90	₹83.65	₹84.20	-1.64% [-₹1.40]	1,50,340
04-Jan-2022	₹90.55	₹92.70	₹84.55	₹85.60	-5.47% [-₹4.95]	3,02,953
03-Jan-2022	₹89.50	₹93.65	₹89.30	₹90.55	2.14% [₹1.90]	2,66,653
31-Dec-2021	₹87.85	₹94.45	₹85.15	₹88.65	0.91% [₹0.80]	8,42,889
30-Dec-2021	₹91.40	₹91.40	₹85.50	₹87.85	-3.30% [-₹3.00]	3,86,551
29-Dec-2021	₹95.00	₹95.40	₹87.60	₹90.85	-3.66% [-₹3.45]	4,03,417
28-Dec-2021	₹97.00	₹100.85	₹92.45	₹94.30	8.20% [₹7.15]	14,70,175
27-Dec-2021	₹74.70	₹87.15	₹72.30	₹87.15	19.96% [₹14.50]	6,44,585
24-Dec-2021	₹72.15	₹75.50	₹71.85	₹72.65	-0.34% [-₹0.25]	50,309
23-Dec-2021	₹74.20	₹76.40	₹71.30	₹72.90	-0.88% [-₹0.65]	46,903
22-Dec-2021	₹70.10	₹78.45	₹68.00	₹73.55	4.92% [₹3.45]	1,34,847
21-Dec-2021	₹72.50	₹72.50	₹69.15	₹70.10	0.86% [₹0.60]	35,217
20-Dec-2021	₹73.30	₹73.30	₹65.25	₹69.50	-5.18% [-₹3.80]	76,004
17-Dec-2021	₹77.65	₹77.65	₹72.60	₹73.30	-3.68% [-₹2.80]	49,480
16-Dec-2021	₹79.85	₹80.00	₹75.15	₹76.10	-3.12% [-₹2.45]	48,553
15-Dec-2021	₹77.60	₹80.55	₹74.70	₹78.55	3.15% [₹2.40]	1,88,987
14-Dec-2021	₹79.85	₹80.00	₹74.75	₹76.15	-2.99% [-₹2.35]	1,17,505
13-Dec-2021	₹77.40	₹80.50	₹74.30	₹78.50	4.39% [₹3.30]	1,73,093
10-Dec-2021	₹71.95	₹78.00	₹71.10	₹75.20	6.59% [₹4.65]	2,02,471
09-Dec-2021	₹72.45	₹72.80	₹70.00	₹70.55	-1.40% [-₹1.00]	39,287
08-Dec-2021	₹72.85	₹76.45	₹70.55	₹71.55	-0.83% [-₹0.60]	2,43,558
07-Dec-2021	₹63.85	₹74.55	₹62.65	₹72.15	16.09% [₹10.00]	5,57,453
06-Dec-2021	₹64.00	₹64.75	₹61.15	₹62.15	-2.59% [-₹1.65]	56,079
03-Dec-2021	₹63.50	₹64.70	₹62.60	₹63.80	1.43% [₹0.90]	29,548
02-Dec-2021	₹64.00	₹64.30	₹62.15	₹62.90	-0.47% [-₹0.30]	30,803
01-Dec-2021	₹62.95	₹64.90	₹61.85	₹63.20	2.27% [₹1.40]	24,160