Indian Oil Corporation Limited [IOC]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹77.30

High : ₹78.35

Low : ₹77.20

Close : ₹77.90
1.30% [₹1.00]

Moving Average

Name	Value	Action
Simple Moving Average (9)	78.44	Sell
Simple Moving Average (21)	78.49	Sell
Simple Moving Average (25)	78.23	Sell
Simple Moving Average (50)	79.32	Sell
Simple Moving Average (100)	77.53	Buy
Simple Moving Average (200)	78.12	Sell

Name	Value	Action
Exponential Moving Average (9)	78.01	Sell
Exponential Moving Average (21)	78.39	Sell
Exponential Moving Average (25)	78.46	Sell
Exponential Moving Average (50)	78.47	Sell
Exponential Moving Average (100)	78.49	Sell
Exponential Moving Average (200)	85.27	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	78.53	-	-
R3	79.58	78.97	78.22	79.63	-
R2	78.97	78.53	78.11	78.99	-
R1	78.43	78.26	78.01	78.48	78.70
P	77.82	77.82	77.82	77.84	77.95
S1	77.28	77.38	77.79	77.33	77.55
S2	76.67	77.11	77.69	78.99	-
S3	76.13	76.67	77.58	76.18	-
S4	-	-	77.27	-	-

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

NIFTY Oil & Gas

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹77.30	₹78.35	₹77.20	₹77.90	1.30% [₹1.00]	97,48,505
29-Mar-2023	₹76.85	₹77.55	₹76.65	₹76.90	0.00% [₹0.00]	99,21,198
28-Mar-2023	₹76.90	₹77.40	₹75.75	₹76.90	-0.26% [-₹0.20]	74,46,988
27-Mar-2023	₹78.00	₹78.40	₹76.75	₹77.10	-1.66% [-₹1.30]	48,45,906
24-Mar-2023	₹78.85	₹79.20	₹78.00	₹78.40	-0.76% [-₹0.60]	1,02,69,895
23-Mar-2023	₹79.35	₹79.60	₹78.80	₹79.00	-0.75% [-₹0.60]	70,65,528
22-Mar-2023	₹79.80	₹79.95	₹79.10	₹79.60	0.06% [₹0.05]	81,62,089
21-Mar-2023	₹80.80	₹81.15	₹79.30	₹79.55	-1.30% [-₹1.05]	99,42,587
20-Mar-2023	₹79.20	₹80.70	₹78.70	₹80.60	1.64% [₹1.30]	1,80,90,005
17-Mar-2023	₹80.60	₹80.85	₹78.85	₹79.30	-0.75% [-₹0.60]	2,29,04,016
16-Mar-2023	₹79.00	₹80.45	₹78.75	₹79.90	1.65% [₹1.30]	2,73,48,566
15-Mar-2023	₹78.25	₹79.05	₹78.00	₹78.60	1.16% [₹0.90]	81,83,051
14-Mar-2023	₹77.85	₹78.10	₹77.25	₹77.70	-0.13% [-₹0.10]	83,16,642
13-Mar-2023	₹78.50	₹78.90	₹77.65	₹77.80	-1.39% [-₹1.10]	71,51,999
10-Mar-2023	₹78.50	₹79.25	₹77.50	₹78.90	0.25% [₹0.20]	63,05,111
09-Mar-2023	₹79.30	₹79.45	₹78.55	₹78.70	-0.63% [-₹0.50]	61,35,751
08-Mar-2023	₹78.75	₹79.35	₹78.50	₹79.20	-0.06% [-₹0.05]	59,69,771
06-Mar-2023	₹78.30	₹79.80	₹78.05	₹79.25	1.34% [₹1.05]	85,82,554
03-Mar-2023	₹78.15	₹78.45	₹77.70	₹78.20	0.39% [₹0.30]	55,22,499
02-Mar-2023	₹77.00	₹78.15	₹76.80	₹77.90	1.23% [₹0.95]	52,73,986
01-Mar-2023	₹76.00	₹77.20	₹75.85	₹76.95	1.18% [₹0.90]	66,94,749
28-Feb-2023	₹76.90	₹77.05	₹75.80	₹76.05	-1.04% [-₹0.80]	1,00,00,095
27-Feb-2023	₹77.35	₹77.40	₹76.20	₹76.85	-0.65% [-₹0.50]	69,45,215
24-Feb-2023	₹77.50	₹77.65	₹77.10	₹77.35	0.19% [₹0.15]	61,03,178
23-Feb-2023	₹77.70	₹77.90	₹76.75	₹77.20	-0.13% [-₹0.10]	62,90,065
22-Feb-2023	₹78.65	₹78.80	₹77.10	₹77.30	-2.40% [-₹1.90]	98,78,001
21-Feb-2023	₹80.00	₹80.25	₹79.00	₹79.20	-0.44% [-₹0.35]	46,33,296
20-Feb-2023	₹80.70	₹80.95	₹79.30	₹79.55	-1.24% [-₹1.00]	68,67,570
17-Feb-2023	₹79.90	₹81.05	₹79.60	₹80.55	0.94% [₹0.75]	91,45,422
16-Feb-2023	₹79.85	₹80.05	₹79.20	₹79.80	0.38% [₹0.30]	86,03,036
15-Feb-2023	₹78.45	₹79.75	₹78.45	₹79.50	0.44% [₹0.35]	36,86,045
14-Feb-2023	₹79.45	₹79.85	₹78.65	₹79.15	-0.44% [-₹0.35]	50,13,825
13-Feb-2023	₹80.00	₹80.25	₹79.25	₹79.50	-0.38% [-₹0.30]	64,70,826
10-Feb-2023	₹79.65	₹80.45	₹79.50	₹79.80	0.25% [₹0.20]	62,86,269
09-Feb-2023	₹79.20	₹80.70	₹78.90	₹79.60	0.44% [₹0.35]	86,09,974
08-Feb-2023	₹79.00	₹79.40	₹78.30	₹79.25	0.25% [₹0.20]	60,93,832
07-Feb-2023	₹79.25	₹79.75	₹78.65	₹79.05	-0.25% [-₹0.20]	68,76,198
06-Feb-2023	₹78.50	₹79.60	₹78.10	₹79.25	1.02% [₹0.80]	95,07,602
03-Feb-2023	₹78.90	₹78.90	₹76.90	₹78.45	-0.13% [-₹0.10]	1,11,16,563
02-Feb-2023	₹79.60	₹80.00	₹78.15	₹78.55	-1.57% [-₹1.25]	1,08,17,457
01-Feb-2023	₹81.70	₹81.95	₹78.35	₹79.80	-2.39% [-₹1.95]	2,00,31,377
31-Jan-2023	₹82.50	₹83.30	₹81.15	₹81.75	0.00% [₹0.00]	2,17,52,061
30-Jan-2023	₹81.00	₹82.50	₹80.40	₹81.75	0.93% [₹0.75]	1,07,83,051
27-Jan-2023	₹82.55	₹83.05	₹80.00	₹81.00	-1.82% [-₹1.50]	1,08,38,959
25-Jan-2023	₹82.90	₹83.40	₹82.30	₹82.50	-0.78% [-₹0.65]	81,88,678
24-Jan-2023	₹83.80	₹83.80	₹82.70	₹83.15	-0.36% [-₹0.30]	70,69,973
23-Jan-2023	₹83.15	₹83.60	₹82.60	₹83.45	0.66% [₹0.55]	69,72,772
20-Jan-2023	₹83.20	₹83.55	₹82.75	₹82.90	-0.42% [-₹0.35]	94,11,562
19-Jan-2023	₹82.15	₹83.40	₹81.90	₹83.25	1.34% [₹1.10]	98,57,262
18-Jan-2023	₹81.45	₹82.90	₹81.25	₹82.15	0.67% [₹0.55]	79,80,164
17-Jan-2023	₹82.30	₹82.70	₹81.00	₹81.60	-0.79% [-₹0.65]	87,76,414
16-Jan-2023	₹82.45	₹82.70	₹81.75	₹82.25	-0.06% [-₹0.05]	93,67,702
13-Jan-2023	₹81.55	₹82.45	₹81.10	₹82.30	0.86% [₹0.70]	80,18,070
12-Jan-2023	₹83.75	₹83.90	₹81.20	₹81.60	-2.33% [-₹1.95]	1,64,40,461
11-Jan-2023	₹80.85	₹84.05	₹80.60	₹83.55	3.66% [₹2.95]	4,40,99,830
10-Jan-2023	₹80.55	₹80.80	₹79.70	₹80.60	0.62% [₹0.50]	1,19,53,196
09-Jan-2023	₹80.85	₹81.00	₹79.65	₹80.10	0.06% [₹0.05]	1,64,38,468
06-Jan-2023	₹79.30	₹80.80	₹79.00	₹80.05	1.20% [₹0.95]	1,90,75,518
05-Jan-2023	₹78.75	₹79.25	₹78.35	₹79.10	1.28% [₹1.00]	1,44,49,439
04-Jan-2023	₹78.90	₹79.50	₹77.40	₹78.10	-0.51% [-₹0.40]	1,19,74,831
03-Jan-2023	₹78.00	₹78.90	₹77.70	₹78.50	0.64% [₹0.50]	1,15,09,540
02-Jan-2023	₹77.00	₹78.55	₹76.45	₹78.00	1.96% [₹1.50]	1,68,78,293
30-Dec-2022	₹75.20	₹77.50	₹75.20	₹76.50	2.34% [₹1.75]	1,55,67,911
29-Dec-2022	₹74.80	₹75.15	₹74.10	₹74.75	-0.07% [-₹0.05]	1,01,91,269
28-Dec-2022	₹74.85	₹75.15	₹74.45	₹74.80	-0.40% [-₹0.30]	65,99,386
27-Dec-2022	₹74.90	₹75.20	₹74.35	₹75.10	0.94% [₹0.70]	58,15,217
26-Dec-2022	₹73.00	₹74.60	₹72.35	₹74.40	1.92% [₹1.40]	95,71,856
23-Dec-2022	₹74.60	₹75.10	₹72.80	₹73.00	-2.80% [-₹2.10]	1,52,86,836
22-Dec-2022	₹76.40	₹76.75	₹74.65	₹75.10	-1.70% [-₹1.30]	1,52,15,404
21-Dec-2022	₹77.80	₹78.15	₹76.15	₹76.40	-1.80% [-₹1.40]	86,18,706
20-Dec-2022	₹77.95	₹78.15	₹77.05	₹77.80	-0.19% [-₹0.15]	93,68,946
19-Dec-2022	₹77.20	₹78.15	₹76.60	₹77.95	1.30% [₹1.00]	1,26,81,354
16-Dec-2022	₹78.25	₹78.95	₹76.65	₹76.95	-1.47% [-₹1.15]	1,86,72,807
15-Dec-2022	₹78.15	₹78.50	₹77.80	₹78.10	-0.06% [-₹0.05]	95,55,282
14-Dec-2022	₹77.90	₹78.70	₹77.55	₹78.15	0.51% [₹0.40]	1,62,68,873
13-Dec-2022	₹79.20	₹79.25	₹77.45	₹77.75	-1.46% [-₹1.15]	1,64,09,283
12-Dec-2022	₹77.00	₹79.05	₹76.80	₹78.90	2.47% [₹1.90]	2,04,55,051
09-Dec-2022	₹77.50	₹78.35	₹76.70	₹77.00	0.33% [₹0.25]	2,47,02,723
08-Dec-2022	₹77.45	₹77.50	₹76.50	₹76.75	0.07% [₹0.05]	1,19,96,025
07-Dec-2022	₹76.75	₹77.80	₹76.15	₹76.70	1.19% [₹0.90]	2,09,09,569
06-Dec-2022	₹77.00	₹77.40	₹75.65	₹75.80	-1.62% [-₹1.25]	1,03,69,691
05-Dec-2022	₹77.05	₹77.70	₹76.70	₹77.05	0.06% [₹0.05]	1,09,47,250
02-Dec-2022	₹76.20	₹77.20	₹76.00	₹77.00	1.05% [₹0.80]	1,82,20,281
01-Dec-2022	₹77.00	₹77.15	₹76.00	₹76.20	-0.59% [-₹0.45]	1,50,72,561
30-Nov-2022	₹74.50	₹77.00	₹74.45	₹76.65	1.79% [₹1.35]	2,91,22,442
29-Nov-2022	₹76.45	₹76.70	₹75.00	₹75.30	-1.18% [-₹0.90]	1,74,21,133
28-Nov-2022	₹73.90	₹76.45	₹73.90	₹76.20	3.89% [₹2.85]	4,06,95,313
25-Nov-2022	₹72.20	₹73.95	₹71.65	₹73.35	1.80% [₹1.30]	2,24,22,462
24-Nov-2022	₹70.15	₹72.70	₹70.15	₹72.05	3.08% [₹2.15]	2,94,44,796
23-Nov-2022	₹70.05	₹70.30	₹69.70	₹69.90	-0.14% [-₹0.10]	79,49,141
22-Nov-2022	₹70.05	₹70.20	₹69.45	₹70.00	-0.07% [-₹0.05]	1,34,56,815
21-Nov-2022	₹69.35	₹70.40	₹69.15	₹70.05	1.16% [₹0.80]	1,48,20,946
18-Nov-2022	₹69.35	₹69.50	₹68.75	₹69.25	0.22% [₹0.15]	62,31,903
17-Nov-2022	₹69.45	₹69.70	₹69.00	₹69.10	-0.29% [-₹0.20]	52,64,089
14-Nov-2022	₹70.00	₹70.15	₹68.85	₹69.45	-0.43% [-₹0.30]	1,02,22,979
11-Nov-2022	₹69.95	₹70.00	₹69.40	₹69.75	0.22% [₹0.15]	87,92,244
10-Nov-2022	₹69.45	₹69.85	₹69.40	₹69.60	0.07% [₹0.05]	59,74,147
09-Nov-2022	₹70.35	₹70.50	₹69.40	₹69.55	-0.78% [-₹0.55]	1,04,10,493
07-Nov-2022	₹68.85	₹70.30	₹68.70	₹70.10	2.34% [₹1.60]	1,30,32,194
04-Nov-2022	₹68.65	₹69.00	₹68.30	₹68.50	-0.29% [-₹0.20]	89,71,834
03-Nov-2022	₹68.50	₹69.15	₹68.50	₹68.70	0.15% [₹0.10]	64,66,688
31-Oct-2022	₹68.50	₹68.80	₹68.10	₹68.25	-0.29% [-₹0.20]	1,05,49,071
27-Oct-2022	₹67.90	₹68.50	₹67.85	₹68.30	0.59% [₹0.40]	1,04,04,151
25-Oct-2022	₹67.85	₹68.25	₹67.20	₹67.90	-0.22% [-₹0.15]	1,26,09,170
24-Oct-2022	₹68.25	₹68.45	₹67.95	₹68.05	0.81% [₹0.55]	37,45,316
20-Oct-2022	₹66.65	₹68.20	₹66.55	₹67.85	1.27% [₹0.85]	1,94,26,605
19-Oct-2022	₹66.80	₹67.25	₹66.45	₹67.00	0.45% [₹0.30]	71,57,066
18-Oct-2022	₹66.40	₹66.80	₹66.10	₹66.70	0.98% [₹0.65]	81,53,819
17-Oct-2022	₹66.50	₹66.70	₹65.55	₹66.05	-0.38% [-₹0.25]	1,08,41,451
14-Oct-2022	₹68.00	₹68.00	₹66.20	₹66.30	-0.82% [-₹0.55]	1,01,19,406
13-Oct-2022	₹67.30	₹67.75	₹66.45	₹66.85	-0.59% [-₹0.40]	98,90,714
12-Oct-2022	₹66.00	₹67.85	₹65.95	₹67.25	1.97% [₹1.30]	1,44,59,865
11-Oct-2022	₹67.70	₹67.70	₹65.80	₹65.95	-2.37% [-₹1.60]	1,49,05,741
10-Oct-2022	₹67.00	₹67.70	₹66.85	₹67.55	0.15% [₹0.10]	90,42,660
07-Oct-2022	₹67.65	₹67.85	₹67.05	₹67.45	-0.44% [-₹0.30]	1,48,79,891
06-Oct-2022	₹67.95	₹68.10	₹67.35	₹67.75	0.67% [₹0.45]	1,30,00,167
04-Oct-2022	₹68.00	₹68.00	₹67.10	₹67.30	0.90% [₹0.60]	1,05,13,995
03-Oct-2022	₹67.25	₹68.05	₹66.55	₹66.70	-0.37% [-₹0.25]	1,32,88,633
30-Sep-2022	₹65.95	₹67.20	₹65.50	₹66.95	1.59% [₹1.05]	1,60,41,026
29-Sep-2022	₹66.10	₹67.30	₹65.20	₹65.90	0.23% [₹0.15]	2,45,60,255
28-Sep-2022	₹66.40	₹66.40	₹65.55	₹65.75	-1.50% [-₹1.00]	1,59,74,881
26-Sep-2022	₹67.20	₹67.40	₹65.90	₹66.05	-2.08% [-₹1.40]	1,91,94,238
23-Sep-2022	₹67.80	₹67.95	₹67.20	₹67.45	-0.52% [-₹0.35]	1,35,78,280
22-Sep-2022	₹68.20	₹68.25	₹67.50	₹67.80	-0.95% [-₹0.65]	1,57,75,504
21-Sep-2022	₹69.30	₹69.30	₹68.20	₹68.45	-0.94% [-₹0.65]	2,47,10,729
20-Sep-2022	₹70.00	₹70.15	₹69.05	₹69.10	-0.79% [-₹0.55]	2,06,93,245
19-Sep-2022	₹70.25	₹70.40	₹69.60	₹69.65	-0.43% [-₹0.30]	1,35,95,148
16-Sep-2022	₹71.55	₹71.70	₹69.50	₹69.95	-2.24% [-₹1.60]	2,59,93,505
15-Sep-2022	₹72.00	₹72.20	₹71.30	₹71.55	-0.35% [-₹0.25]	99,85,561
14-Sep-2022	₹71.95	₹72.25	₹71.60	₹71.80	-0.62% [-₹0.45]	90,24,753
13-Sep-2022	₹73.05	₹73.10	₹72.00	₹72.25	-0.55% [-₹0.40]	1,15,55,561
12-Sep-2022	₹72.85	₹72.95	₹71.95	₹72.65	0.14% [₹0.10]	2,14,63,828
09-Sep-2022	₹73.30	₹73.40	₹72.35	₹72.55	-0.68% [-₹0.50]	99,06,299
08-Sep-2022	₹71.90	₹73.75	₹71.80	₹73.05	2.31% [₹1.65]	2,44,01,527
07-Sep-2022	₹70.80	₹71.55	₹70.70	₹71.40	0.99% [₹0.70]	1,92,54,652
06-Sep-2022	₹71.15	₹71.20	₹70.60	₹70.70	-0.35% [-₹0.25]	1,05,45,363
05-Sep-2022	₹71.50	₹71.65	₹70.85	₹70.95	-0.49% [-₹0.35]	1,16,58,725
02-Sep-2022	₹71.45	₹71.55	₹70.85	₹71.30	0.21% [₹0.15]	1,33,49,456
01-Sep-2022	₹71.00	₹71.50	₹70.80	₹71.15	-0.49% [-₹0.35]	1,78,54,146
30-Aug-2022	₹71.45	₹71.85	₹71.35	₹71.50	0.63% [₹0.45]	1,42,84,488
29-Aug-2022	₹71.15	₹71.45	₹70.35	₹71.05	-1.18% [-₹0.85]	1,43,87,511
26-Aug-2022	₹71.85	₹72.30	₹71.70	₹71.90	0.63% [₹0.45]	1,05,46,886
25-Aug-2022	₹70.90	₹71.95	₹70.80	₹71.45	1.28% [₹0.90]	1,30,90,152
24-Aug-2022	₹71.25	₹71.45	₹70.25	₹70.55	-0.70% [-₹0.50]	1,95,84,234
23-Aug-2022	₹70.80	₹71.60	₹70.75	₹71.05	-0.35% [-₹0.25]	1,15,81,331
22-Aug-2022	₹72.10	₹72.15	₹70.90	₹71.30	-1.18% [-₹0.85]	1,37,14,233
19-Aug-2022	₹72.65	₹72.75	₹71.80	₹72.15	-0.69% [-₹0.50]	1,33,57,442
18-Aug-2022	₹73.50	₹73.65	₹72.45	₹72.65	-0.95% [-₹0.70]	1,88,50,835
17-Aug-2022	₹73.30	₹73.80	₹73.20	₹73.35	0.27% [₹0.20]	1,85,42,371
16-Aug-2022	₹71.75	₹73.25	₹71.25	₹73.15	2.24% [₹1.60]	2,67,72,067
12-Aug-2022	₹70.95	₹71.70	₹70.80	₹71.55	0.85% [₹0.60]	1,22,94,928
11-Aug-2022	₹71.35	₹71.35	₹70.60	₹70.95	-2.14% [-₹1.55]	1,66,70,568
10-Aug-2022	₹73.65	₹73.70	₹72.40	₹72.50	-1.16% [-₹0.85]	2,90,85,499
05-Aug-2022	₹71.45	₹73.30	₹70.90	₹73.10	2.67% [₹1.90]	4,89,35,830
04-Aug-2022	₹71.50	₹71.60	₹70.55	₹71.20	0.28% [₹0.20]	2,50,24,630
03-Aug-2022	₹72.30	₹72.40	₹70.75	₹71.00	-1.32% [-₹0.95]	1,88,93,830
02-Aug-2022	₹71.40	₹72.10	₹71.25	₹71.95	1.20% [₹0.85]	1,56,55,719
01-Aug-2022	₹72.50	₹72.50	₹70.80	₹71.10	-2.54% [-₹1.85]	3,01,68,751
29-Jul-2022	₹72.50	₹73.25	₹72.25	₹72.95	1.25% [₹0.90]	1,69,83,013
28-Jul-2022	₹72.05	₹72.65	₹71.90	₹72.05	-0.07% [-₹0.05]	1,17,15,079
27-Jul-2022	₹71.75	₹72.30	₹71.40	₹72.10	0.63% [₹0.45]	87,26,504
26-Jul-2022	₹72.10	₹72.15	₹71.45	₹71.65	-0.62% [-₹0.45]	82,02,210
25-Jul-2022	₹72.20	₹72.35	₹71.25	₹72.10	-0.07% [-₹0.05]	1,01,24,538
22-Jul-2022	₹72.90	₹72.95	₹72.00	₹72.15	-0.55% [-₹0.40]	87,40,051
21-Jul-2022	₹72.35	₹72.75	₹71.35	₹72.55	0.28% [₹0.20]	95,37,111
20-Jul-2022	₹73.00	₹73.10	₹72.20	₹72.35	0.49% [₹0.35]	1,05,90,222
19-Jul-2022	₹71.25	₹72.15	₹71.00	₹72.00	1.19% [₹0.85]	75,85,011
18-Jul-2022	₹70.70	₹71.25	₹70.35	₹71.15	1.14% [₹0.80]	66,97,658
15-Jul-2022	₹70.70	₹71.10	₹70.00	₹70.35	-0.57% [-₹0.40]	73,10,057
14-Jul-2022	₹70.40	₹71.00	₹70.20	₹70.75	0.50% [₹0.35]	89,17,897
13-Jul-2022	₹70.65	₹70.95	₹70.25	₹70.40	-0.35% [-₹0.25]	1,37,04,386
12-Jul-2022	₹72.45	₹72.50	₹70.40	₹70.65	-2.62% [-₹1.90]	1,67,29,806
11-Jul-2022	₹72.70	₹72.85	₹72.05	₹72.55	-0.21% [-₹0.15]	1,15,48,617
08-Jul-2022	₹73.00	₹73.25	₹72.20	₹72.70	0.00% [₹0.00]	1,16,92,575
07-Jul-2022	₹73.30	₹73.30	₹72.15	₹72.70	0.14% [₹0.10]	1,78,46,046
06-Jul-2022	₹74.00	₹74.60	₹72.25	₹72.60	-1.36% [-₹1.00]	2,18,56,830
05-Jul-2022	₹74.50	₹74.50	₹73.40	₹73.60	-1.01% [-₹0.75]	1,74,64,685
04-Jul-2022	₹74.70	₹74.70	₹73.30	₹74.35	-0.27% [-₹0.20]	1,27,98,384
01-Jul-2022	₹75.00	₹75.15	₹72.85	₹74.55	0.40% [₹0.30]	2,20,29,311
30-Jun-2022	₹73.95	₹76.00	₹73.70	₹74.25	-32.38% [-₹35.55]	3,44,24,950
29-Jun-2022	₹108.60	₹110.05	₹108.00	₹109.80	1.39% [₹1.50]	1,26,02,600
28-Jun-2022	₹109.50	₹110.65	₹107.55	₹108.30	-1.14% [-₹1.25]	1,50,87,448
27-Jun-2022	₹110.00	₹110.85	₹108.80	₹109.55	0.97% [₹1.05]	1,18,87,157
24-Jun-2022	₹107.60	₹108.65	₹107.30	₹108.50	1.12% [₹1.20]	78,71,986
22-Jun-2022	₹105.95	₹106.60	₹103.60	₹105.55	-0.19% [-₹0.20]	1,24,27,782
21-Jun-2022	₹104.05	₹106.25	₹103.55	₹105.75	2.62% [₹2.70]	94,46,372
20-Jun-2022	₹105.10	₹105.45	₹101.55	₹103.05	-1.10% [-₹1.15]	1,27,75,588
17-Jun-2022	₹108.00	₹108.00	₹103.55	₹104.20	-3.65% [-₹3.95]	1,57,67,609
16-Jun-2022	₹110.55	₹110.70	₹107.50	₹108.15	-0.96% [-₹1.05]	99,31,675
15-Jun-2022	₹111.00	₹111.00	₹108.30	₹109.20	-0.95% [-₹1.05]	95,91,153
14-Jun-2022	₹113.55	₹114.00	₹110.05	₹110.25	-2.95% [-₹3.35]	1,56,82,933
13-Jun-2022	₹116.30	₹116.30	₹113.05	₹113.60	-3.11% [-₹3.65]	1,00,82,086
10-Jun-2022	₹117.90	₹118.00	₹116.50	₹117.25	-0.89% [-₹1.05]	1,07,82,311
09-Jun-2022	₹118.00	₹120.70	₹116.90	₹118.30	0.25% [₹0.30]	2,14,08,262
08-Jun-2022	₹118.65	₹119.15	₹117.65	₹118.00	-0.17% [-₹0.20]	86,35,359
07-Jun-2022	₹117.35	₹119.50	₹116.65	₹118.20	0.55% [₹0.65]	98,67,341
06-Jun-2022	₹118.30	₹118.60	₹116.45	₹117.55	-0.63% [-₹0.75]	81,08,561
03-Jun-2022	₹118.05	₹119.00	₹117.85	₹118.30	0.55% [₹0.65]	90,43,106
02-Jun-2022	₹118.85	₹119.25	₹116.00	₹117.65	-0.47% [-₹0.55]	1,08,49,768
01-Jun-2022	₹117.00	₹119.05	₹116.75	₹118.20	1.90% [₹2.20]	1,11,24,014
31-May-2022	₹115.70	₹117.50	₹115.50	₹116.00	-0.09% [-₹0.10]	1,32,83,897
30-May-2022	₹115.25	₹116.25	₹114.05	₹116.10	1.71% [₹1.95]	81,48,419
27-May-2022	₹115.40	₹115.55	₹113.15	₹114.15	-0.04% [-₹0.05]	77,44,647
26-May-2022	₹115.00	₹115.80	₹111.85	₹114.20	-0.52% [-₹0.60]	1,58,55,279
25-May-2022	₹119.30	₹119.45	₹114.20	₹114.80	-3.29% [-₹3.90]	1,15,44,857
24-May-2022	₹117.70	₹119.60	₹117.20	₹118.70	0.85% [₹1.00]	1,23,02,782
23-May-2022	₹117.60	₹118.60	₹116.70	₹117.70	0.64% [₹0.75]	1,16,58,604
20-May-2022	₹119.00	₹119.20	₹116.15	₹116.95	-0.26% [-₹0.30]	1,61,58,630
19-May-2022	₹117.00	₹118.40	₹115.50	₹117.25	-0.68% [-₹0.80]	1,45,76,700
18-May-2022	₹124.00	₹124.40	₹117.75	₹118.05	-5.10% [-₹6.35]	4,32,68,313
17-May-2022	₹126.00	₹126.00	₹121.60	₹124.40	1.88% [₹2.30]	1,82,61,022
16-May-2022	₹124.00	₹124.00	₹120.65	₹122.10	0.66% [₹0.80]	83,77,926
13-May-2022	₹125.00	₹125.25	₹120.70	₹121.30	-0.66% [-₹0.80]	1,50,67,646
12-May-2022	₹120.45	₹124.00	₹119.55	₹122.10	1.37% [₹1.65]	2,04,11,762
11-May-2022	₹123.40	₹124.40	₹118.85	₹120.45	-1.27% [-₹1.55]	97,43,582
10-May-2022	₹124.40	₹126.30	₹121.25	₹122.00	-1.61% [-₹2.00]	1,03,75,582
09-May-2022	₹125.65	₹125.65	₹121.35	₹124.00	-1.78% [-₹2.25]	82,41,164
06-May-2022	₹125.00	₹127.75	₹122.60	₹126.25	0.44% [₹0.55]	91,20,449
05-May-2022	₹127.00	₹128.15	₹125.20	₹125.70	-0.12% [-₹0.15]	53,43,427
04-May-2022	₹126.85	₹128.70	₹125.10	₹125.85	-0.63% [-₹0.80]	54,12,290
02-May-2022	₹125.95	₹127.30	₹124.00	₹126.65	0.52% [₹0.65]	57,49,158
29-Apr-2022	₹131.40	₹131.40	₹125.60	₹126.00	-3.04% [-₹3.95]	86,75,536
28-Apr-2022	₹129.50	₹130.25	₹127.60	₹129.95	2.04% [₹2.60]	1,05,15,726
27-Apr-2022	₹127.60	₹129.00	₹125.10	₹127.35	-1.32% [-₹1.70]	99,78,492
26-Apr-2022	₹129.40	₹130.00	₹127.75	₹129.05	1.02% [₹1.30]	94,22,276
25-Apr-2022	₹132.80	₹132.95	₹127.40	₹127.75	-4.91% [-₹6.60]	1,10,69,540
22-Apr-2022	₹134.90	₹136.05	₹133.85	₹134.35	-0.52% [-₹0.70]	91,18,742
21-Apr-2022	₹134.45	₹135.40	₹133.40	₹135.05	1.24% [₹1.65]	1,47,69,541
20-Apr-2022	₹131.00	₹134.30	₹130.65	₹133.40	2.38% [₹3.10]	1,91,26,711
19-Apr-2022	₹129.30	₹133.00	₹128.50	₹130.30	1.72% [₹2.20]	2,01,22,110
18-Apr-2022	₹127.70	₹128.50	₹126.50	₹128.10	0.16% [₹0.20]	1,16,47,900
13-Apr-2022	₹126.05	₹129.00	₹125.65	₹127.90	1.47% [₹1.85]	1,17,83,874
12-Apr-2022	₹128.45	₹128.80	₹125.20	₹126.05	-2.17% [-₹2.80]	97,22,449
11-Apr-2022	₹126.90	₹129.45	₹126.60	₹128.85	1.50% [₹1.90]	1,27,58,301
08-Apr-2022	₹124.90	₹127.50	₹124.05	₹126.95	2.75% [₹3.40]	1,44,66,488
07-Apr-2022	₹124.30	₹126.75	₹123.25	₹123.55	-1.98% [-₹2.50]	2,01,59,190
06-Apr-2022	₹122.45	₹126.40	₹121.50	₹126.05	2.77% [₹3.40]	1,57,20,227
05-Apr-2022	₹122.80	₹123.50	₹122.35	₹122.65	0.29% [₹0.35]	87,14,130
04-Apr-2022	₹122.10	₹123.00	₹121.70	₹122.30	0.16% [₹0.20]	93,96,800
01-Apr-2022	₹119.10	₹122.45	₹119.00	₹122.10	2.65% [₹3.15]	1,07,01,784
31-Mar-2022	₹118.00	₹120.95	₹118.00	₹118.95	1.49% [₹1.75]	2,11,34,412
30-Mar-2022	₹119.70	₹119.70	₹116.10	₹117.20	-0.93% [-₹1.10]	10,64,26,898
29-Mar-2022	₹120.30	₹121.30	₹118.00	₹118.30	-1.38% [-₹1.65]	97,51,383
28-Mar-2022	₹119.40	₹120.70	₹117.70	₹119.95	0.97% [₹1.15]	1,02,28,584
25-Mar-2022	₹120.05	₹120.85	₹118.60	₹118.80	-1.49% [-₹1.80]	81,58,981
24-Mar-2022	₹121.80	₹122.15	₹120.35	₹120.60	-0.90% [-₹1.10]	82,51,754
23-Mar-2022	₹121.85	₹123.00	₹120.65	₹121.70	0.87% [₹1.05]	1,68,47,442
22-Mar-2022	₹119.00	₹121.85	₹118.50	₹120.65	2.25% [₹2.65]	2,06,19,526
21-Mar-2022	₹121.80	₹121.80	₹117.80	₹118.00	-2.76% [-₹3.35]	1,21,11,014
17-Mar-2022	₹122.40	₹122.90	₹120.10	₹121.35	-0.49% [-₹0.60]	2,78,00,074
16-Mar-2022	₹120.30	₹122.60	₹119.45	₹121.95	2.48% [₹2.95]	1,01,17,835
15-Mar-2022	₹120.80	₹121.05	₹118.20	₹119.00	-1.49% [-₹1.80]	1,10,01,228
14-Mar-2022	₹124.85	₹124.85	₹120.05	₹120.80	-2.34% [-₹2.90]	1,48,78,543
11-Mar-2022	₹120.80	₹124.40	₹120.40	₹123.70	2.27% [₹2.75]	1,23,98,829
10-Mar-2022	₹119.05	₹121.40	₹117.70	₹120.95	3.42% [₹4.00]	1,83,94,923
09-Mar-2022	₹118.90	₹118.90	₹115.80	₹116.95	-0.09% [-₹0.10]	1,56,50,703
08-Mar-2022	₹112.00	₹117.75	₹111.60	₹117.05	4.28% [₹4.80]	2,23,22,573
04-Mar-2022	₹114.95	₹115.40	₹112.80	₹113.25	-1.22% [-₹1.40]	1,66,70,574
03-Mar-2022	₹115.00	₹116.50	₹113.00	₹114.65	2.14% [₹2.40]	1,88,61,056
02-Mar-2022	₹113.75	₹116.40	₹111.45	₹112.25	-2.39% [-₹2.75]	1,49,26,831
28-Feb-2022	₹112.80	₹116.20	₹110.60	₹115.00	2.36% [₹2.65]	1,65,21,199
25-Feb-2022	₹113.00	₹118.50	₹111.00	₹112.35	2.14% [₹2.35]	1,86,99,142
24-Feb-2022	₹114.95	₹116.20	₹109.30	₹110.00	-6.10% [-₹7.15]	1,32,32,094
23-Feb-2022	₹117.80	₹118.30	₹116.50	₹117.15	0.04% [₹0.05]	56,83,477
22-Feb-2022	₹117.00	₹118.65	₹116.50	₹117.10	-1.76% [-₹2.10]	76,06,407
21-Feb-2022	₹120.00	₹121.15	₹118.60	₹119.20	-1.61% [-₹1.95]	57,30,295
18-Feb-2022	₹121.40	₹122.30	₹120.60	₹121.15	-0.21% [-₹0.25]	53,19,044
17-Feb-2022	₹122.85	₹123.95	₹120.50	₹121.40	-0.08% [-₹0.10]	1,11,83,068
16-Feb-2022	₹119.25	₹122.20	₹119.25	₹121.50	2.32% [₹2.75]	1,17,82,127
15-Feb-2022	₹117.00	₹119.00	₹114.50	₹118.75	1.89% [₹2.20]	86,52,149
14-Feb-2022	₹121.00	₹121.00	₹116.15	₹116.55	-4.51% [-₹5.50]	1,09,75,847
11-Feb-2022	₹119.50	₹122.65	₹119.05	₹122.05	1.75% [₹2.10]	1,76,57,900
10-Feb-2022	₹121.10	₹121.45	₹119.65	₹119.95	-0.91% [-₹1.10]	1,20,80,112
09-Feb-2022	₹118.50	₹121.70	₹117.75	₹121.05	-0.25% [-₹0.30]	1,17,20,982
08-Feb-2022	₹123.10	₹123.55	₹120.00	₹121.35	-1.26% [-₹1.55]	1,56,97,108
07-Feb-2022	₹124.50	₹124.60	₹122.50	₹122.90	-1.01% [-₹1.25]	89,68,249
04-Feb-2022	₹124.90	₹125.35	₹123.70	₹124.15	-0.40% [-₹0.50]	71,49,068
03-Feb-2022	₹125.40	₹125.85	₹124.15	₹124.65	0.16% [₹0.20]	87,44,759
02-Feb-2022	₹122.50	₹124.95	₹122.20	₹124.45	2.22% [₹2.70]	98,32,796
01-Feb-2022	₹126.00	₹126.00	₹119.50	₹121.75	-2.76% [-₹3.45]	2,30,85,078
31-Jan-2022	₹126.70	₹128.00	₹124.20	₹125.20	0.89% [₹1.10]	1,31,91,388
28-Jan-2022	₹123.30	₹127.05	₹123.30	₹124.10	1.14% [₹1.40]	99,96,713
27-Jan-2022	₹120.90	₹123.75	₹119.80	₹122.70	1.03% [₹1.25]	85,93,559
25-Jan-2022	₹120.20	₹121.70	₹119.30	₹121.45	0.91% [₹1.10]	64,34,320
24-Jan-2022	₹121.00	₹122.45	₹119.90	₹120.35	-1.11% [-₹1.35]	1,31,10,559
21-Jan-2022	₹124.00	₹125.50	₹120.75	₹121.70	-3.03% [-₹3.80]	98,18,888
20-Jan-2022	₹125.10	₹125.95	₹124.35	₹125.50	0.32% [₹0.40]	66,71,672
19-Jan-2022	₹123.60	₹125.60	₹123.00	₹125.10	0.93% [₹1.15]	99,13,407
18-Jan-2022	₹124.20	₹125.55	₹123.35	₹123.95	0.16% [₹0.20]	1,42,63,853
17-Jan-2022	₹125.00	₹125.00	₹123.20	₹123.75	0.36% [₹0.45]	96,99,015
14-Jan-2022	₹121.50	₹124.40	₹121.35	₹123.30	1.77% [₹2.15]	1,49,54,005
13-Jan-2022	₹119.65	₹121.50	₹118.85	₹121.15	1.68% [₹2.00]	83,73,086
12-Jan-2022	₹119.20	₹120.00	₹118.35	₹119.15	0.46% [₹0.55]	71,65,590
11-Jan-2022	₹120.45	₹120.45	₹118.20	₹118.60	-0.92% [-₹1.10]	59,46,036
10-Jan-2022	₹119.00	₹120.15	₹118.30	₹119.70	1.01% [₹1.20]	66,15,734
07-Jan-2022	₹117.65	₹119.20	₹116.95	₹118.50	1.07% [₹1.25]	75,35,679
06-Jan-2022	₹117.30	₹117.65	₹113.05	₹117.25	0.00% [₹0.00]	71,97,038
05-Jan-2022	₹114.05	₹117.45	₹113.80	₹117.25	2.81% [₹3.20]	1,42,49,336
04-Jan-2022	₹113.70	₹114.90	₹113.25	₹114.05	0.97% [₹1.10]	55,48,059
03-Jan-2022	₹111.50	₹113.30	₹111.35	₹112.95	1.30% [₹1.45]	66,84,375
31-Dec-2021	₹110.60	₹112.60	₹110.60	₹111.50	0.86% [₹0.95]	58,11,981
30-Dec-2021	₹111.50	₹111.75	₹109.90	₹110.55	-0.85% [-₹0.95]	55,12,955
29-Dec-2021	₹112.40	₹112.50	₹111.00	₹111.50	-0.71% [-₹0.80]	42,21,956
28-Dec-2021	₹111.25	₹112.50	₹111.20	₹112.30	1.40% [₹1.55]	56,50,460
27-Dec-2021	₹110.20	₹111.00	₹109.05	₹110.75	0.45% [₹0.50]	44,59,963
24-Dec-2021	₹113.45	₹113.50	₹109.80	₹110.25	-1.69% [-₹1.90]	1,16,02,146
23-Dec-2021	₹109.90	₹112.45	₹109.70	₹112.15	2.84% [₹3.10]	1,02,85,091
22-Dec-2021	₹110.05	₹110.05	₹108.25	₹109.05	-0.41% [-₹0.45]	1,08,95,989
21-Dec-2021	₹109.50	₹110.30	₹108.65	₹109.50	0.69% [₹0.75]	83,88,306
20-Dec-2021	₹112.00	₹112.50	₹108.15	₹108.75	-3.63% [-₹4.10]	1,18,09,254
17-Dec-2021	₹115.95	₹116.00	₹112.35	₹112.85	-2.51% [-₹2.90]	1,17,65,814
16-Dec-2021	₹116.70	₹117.15	₹115.45	₹115.75	0.04% [₹0.05]	1,06,33,707
15-Dec-2021	₹117.70	₹118.40	₹115.50	₹115.70	-1.87% [-₹2.20]	1,19,57,959
14-Dec-2021	₹119.00	₹119.20	₹117.15	₹117.90	-0.34% [-₹0.40]	1,16,14,836
13-Dec-2021	₹121.00	₹121.30	₹117.85	₹118.30	-1.46% [-₹1.75]	1,35,74,697
10-Dec-2021	₹120.00	₹121.30	₹119.60	₹120.05	0.29% [₹0.35]	1,35,54,843
09-Dec-2021	₹121.00	₹121.50	₹119.45	₹119.70	-0.58% [-₹0.70]	1,28,64,956
08-Dec-2021	₹121.65	₹122.55	₹120.00	₹120.40	-0.17% [-₹0.20]	98,00,225
07-Dec-2021	₹121.80	₹123.35	₹120.25	₹120.60	-0.29% [-₹0.35]	96,43,120
06-Dec-2021	₹122.45	₹123.10	₹120.50	₹120.95	-1.02% [-₹1.25]	62,52,846
03-Dec-2021	₹121.00	₹122.85	₹120.75	₹122.20	1.28% [₹1.55]	99,10,726
02-Dec-2021	₹118.00	₹121.10	₹117.90	₹120.65	2.51% [₹2.95]	1,37,90,719
01-Dec-2021	₹119.65	₹119.95	₹116.50	₹117.70	-1.05% [-₹1.25]	1,32,47,777