India Pesticides Limited [IPL]

Chemicals

31-Mar-2023

Open : ₹207.65

High : ₹213.40

Low : ₹206.25

Close : ₹207.85
0.14% [₹0.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	206.77	Buy
Simple Moving Average (21)	209.81	Sell
Simple Moving Average (25)	209.82	Sell
Simple Moving Average (50)	218.23	Sell
Simple Moving Average (100)	235.75	Sell
Simple Moving Average (200)	253.60	Sell

Name	Value	Action
Exponential Moving Average (9)	206.72	Buy
Exponential Moving Average (21)	209.35	Sell
Exponential Moving Average (25)	210.49	Sell
Exponential Moving Average (50)	218.60	Sell
Exponential Moving Average (100)	232.53	Sell
Exponential Moving Average (200)	249.72	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	211.78	-	-
R3	219.23	216.32	209.82	218.57	-
R2	216.32	213.59	209.16	215.99	-
R1	212.08	211.90	208.51	211.42	214.20
P	209.17	209.17	209.17	208.84	210.22
S1	204.93	206.44	207.19	204.27	207.05
S2	202.02	204.75	206.54	215.99	-
S3	197.78	202.02	205.88	197.12	-
S4	-	-	203.92	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹207.65	₹213.40	₹206.25	₹207.85	0.14% [₹0.30]	1,61,621
29-Mar-2023	₹202.50	₹211.80	₹201.35	₹207.55	3.44% [₹6.90]	2,96,030
28-Mar-2023	₹203.70	₹204.70	₹197.75	₹200.65	-0.96% [-₹1.95]	1,66,334
27-Mar-2023	₹207.00	₹208.00	₹200.00	₹202.60	-2.43% [-₹5.05]	1,74,876
24-Mar-2023	₹215.05	₹217.10	₹205.80	₹207.65	-3.44% [-₹7.40]	1,56,015
23-Mar-2023	₹211.95	₹218.50	₹208.00	₹215.05	2.40% [₹5.05]	8,33,798
22-Mar-2023	₹206.30	₹212.70	₹204.80	₹210.00	1.94% [₹4.00]	14,59,736
21-Mar-2023	₹206.60	₹207.65	₹204.05	₹206.00	1.20% [₹2.45]	2,70,017
20-Mar-2023	₹204.50	₹205.90	₹201.85	₹203.55	-0.29% [-₹0.60]	75,886
17-Mar-2023	₹205.75	₹207.95	₹202.30	₹204.15	0.17% [₹0.35]	4,68,261
16-Mar-2023	₹202.95	₹205.00	₹197.45	₹203.80	0.84% [₹1.70]	94,553
15-Mar-2023	₹206.85	₹209.45	₹200.90	₹202.10	-1.37% [-₹2.80]	6,58,158
14-Mar-2023	₹206.00	₹208.60	₹204.00	₹204.90	-0.02% [-₹0.05]	1,13,631
13-Mar-2023	₹215.70	₹215.75	₹203.20	₹204.95	-4.50% [-₹9.65]	1,65,703
10-Mar-2023	₹219.00	₹220.95	₹212.00	₹214.60	-2.37% [-₹5.20]	1,16,241
09-Mar-2023	₹223.00	₹225.15	₹218.40	₹219.80	-0.79% [-₹1.75]	57,575
08-Mar-2023	₹220.00	₹222.45	₹217.25	₹221.55	1.70% [₹3.70]	79,957
06-Mar-2023	₹217.00	₹221.00	₹217.00	₹217.85	0.65% [₹1.40]	1,01,468
03-Mar-2023	₹216.95	₹218.00	₹215.00	₹216.45	0.37% [₹0.80]	53,566
02-Mar-2023	₹220.05	₹220.90	₹215.10	₹215.65	-1.69% [-₹3.70]	63,929
01-Mar-2023	₹210.65	₹220.00	₹210.45	₹219.35	4.45% [₹9.35]	1,03,419
28-Feb-2023	₹209.40	₹211.50	₹208.00	₹210.00	0.57% [₹1.20]	46,734
27-Feb-2023	₹212.05	₹212.05	₹206.10	₹208.80	-0.57% [-₹1.20]	41,607
24-Feb-2023	₹210.70	₹213.95	₹207.20	₹210.00	-0.33% [-₹0.70]	65,518
23-Feb-2023	₹210.75	₹212.45	₹208.40	₹210.70	0.74% [₹1.55]	70,730
22-Feb-2023	₹215.00	₹215.00	₹207.60	₹209.15	-2.77% [-₹5.95]	1,04,077
21-Feb-2023	₹214.05	₹217.20	₹214.05	₹215.10	-0.16% [-₹0.35]	30,420
20-Feb-2023	₹218.95	₹220.65	₹211.60	₹215.45	-1.60% [-₹3.50]	1,22,095
17-Feb-2023	₹221.00	₹222.00	₹218.00	₹218.95	-0.66% [-₹1.45]	50,199
16-Feb-2023	₹221.55	₹222.55	₹220.00	₹220.40	0.36% [₹0.80]	39,992
15-Feb-2023	₹219.60	₹220.60	₹217.70	₹219.60	0.64% [₹1.40]	61,393
14-Feb-2023	₹223.45	₹223.45	₹216.90	₹218.20	-2.00% [-₹4.45]	37,214
13-Feb-2023	₹223.00	₹227.95	₹221.00	₹222.65	0.41% [₹0.90]	85,119
10-Feb-2023	₹221.60	₹223.00	₹219.25	₹221.75	0.75% [₹1.65]	30,496
09-Feb-2023	₹222.50	₹223.50	₹217.60	₹220.10	-1.06% [-₹2.35]	1,09,662
08-Feb-2023	₹218.90	₹223.95	₹217.55	₹222.45	2.32% [₹5.05]	99,235
07-Feb-2023	₹224.50	₹224.50	₹216.00	₹217.40	-2.23% [-₹4.95]	1,28,930
06-Feb-2023	₹222.00	₹224.00	₹221.00	₹222.35	-0.78% [-₹1.75]	68,834
03-Feb-2023	₹230.85	₹230.85	₹223.00	₹224.10	-1.99% [-₹4.55]	67,441
02-Feb-2023	₹234.45	₹234.85	₹227.50	₹228.65	-2.14% [-₹5.00]	69,249
01-Feb-2023	₹235.45	₹239.60	₹230.35	₹233.65	0.19% [₹0.45]	59,423
31-Jan-2023	₹233.10	₹234.65	₹229.80	₹233.20	1.02% [₹2.35]	52,098
30-Jan-2023	₹232.95	₹236.55	₹228.25	₹230.85	-0.35% [-₹0.80]	84,153
27-Jan-2023	₹234.80	₹235.00	₹225.45	₹231.65	-0.69% [-₹1.60]	75,411
25-Jan-2023	₹236.75	₹236.75	₹230.30	₹233.25	-0.72% [-₹1.70]	47,282
24-Jan-2023	₹242.95	₹242.95	₹234.00	₹234.95	-2.45% [-₹5.90]	1,29,525
23-Jan-2023	₹244.75	₹247.20	₹240.10	₹240.85	-0.88% [-₹2.15]	62,559
20-Jan-2023	₹243.00	₹244.20	₹241.45	₹243.00	0.00% [₹0.00]	25,378
19-Jan-2023	₹247.75	₹247.75	₹242.15	₹243.00	-1.00% [-₹2.45]	53,665
18-Jan-2023	₹248.00	₹248.00	₹243.50	₹245.45	0.22% [₹0.55]	37,510
17-Jan-2023	₹244.90	₹249.00	₹243.55	₹244.90	0.84% [₹2.05]	1,01,681
16-Jan-2023	₹243.95	₹244.95	₹242.00	₹242.85	0.91% [₹2.20]	38,055
13-Jan-2023	₹244.40	₹244.40	₹239.60	₹240.65	-1.05% [-₹2.55]	90,647
12-Jan-2023	₹241.05	₹244.45	₹240.60	₹243.20	0.33% [₹0.80]	47,194
11-Jan-2023	₹244.70	₹246.10	₹241.00	₹242.40	-0.35% [-₹0.85]	47,455
10-Jan-2023	₹244.00	₹245.00	₹242.00	₹243.25	0.66% [₹1.60]	40,474
09-Jan-2023	₹244.80	₹245.20	₹241.00	₹241.65	-0.08% [-₹0.20]	49,072
06-Jan-2023	₹245.35	₹250.50	₹240.00	₹241.85	-3.24% [-₹8.10]	1,49,520
05-Jan-2023	₹253.00	₹253.00	₹243.70	₹249.95	2.35% [₹5.75]	1,30,939
04-Jan-2023	₹246.80	₹249.20	₹243.55	₹244.20	-1.99% [-₹4.95]	1,20,910
03-Jan-2023	₹250.90	₹253.90	₹247.45	₹249.15	0.12% [₹0.30]	83,218
02-Jan-2023	₹252.75	₹253.15	₹245.35	₹248.85	-1.19% [-₹3.00]	1,17,273
30-Dec-2022	₹257.45	₹257.45	₹251.00	₹251.85	-0.69% [-₹1.75]	89,207
29-Dec-2022	₹263.00	₹263.95	₹252.00	₹253.60	-3.72% [-₹9.80]	2,72,229
28-Dec-2022	₹248.95	₹269.40	₹247.00	₹263.40	8.84% [₹21.40]	20,68,469
27-Dec-2022	₹240.10	₹244.50	₹238.10	₹242.00	0.79% [₹1.90]	46,624
26-Dec-2022	₹233.40	₹242.65	₹229.70	₹240.10	4.21% [₹9.70]	50,871
23-Dec-2022	₹239.00	₹240.80	₹229.00	₹230.40	-4.58% [-₹11.05]	1,02,768
22-Dec-2022	₹247.75	₹249.40	₹235.25	₹241.45	-2.54% [-₹6.30]	89,733
21-Dec-2022	₹259.00	₹259.00	₹245.40	₹247.75	-3.05% [-₹7.80]	56,103
20-Dec-2022	₹255.00	₹256.95	₹253.00	₹255.55	-0.27% [-₹0.70]	32,200
19-Dec-2022	₹258.40	₹258.40	₹255.00	₹256.25	0.00% [₹0.00]	36,096
16-Dec-2022	₹260.90	₹264.95	₹253.70	₹256.25	-2.49% [-₹6.55]	86,337
15-Dec-2022	₹261.20	₹266.65	₹260.15	₹262.80	-0.40% [-₹1.05]	90,450
14-Dec-2022	₹268.00	₹268.00	₹263.00	₹263.85	-0.57% [-₹1.50]	60,443
13-Dec-2022	₹259.30	₹267.00	₹258.40	₹265.35	2.33% [₹6.05]	1,76,788
12-Dec-2022	₹258.70	₹262.00	₹256.55	₹259.30	0.23% [₹0.60]	57,011
09-Dec-2022	₹258.00	₹263.20	₹256.10	₹258.70	-0.61% [-₹1.60]	91,051
08-Dec-2022	₹260.00	₹262.15	₹256.30	₹260.30	0.91% [₹2.35]	59,130
07-Dec-2022	₹265.45	₹265.50	₹257.00	₹257.95	-2.42% [-₹6.40]	74,093
06-Dec-2022	₹264.50	₹267.00	₹261.60	₹264.35	0.11% [₹0.30]	93,606
05-Dec-2022	₹260.00	₹265.70	₹260.00	₹264.05	2.34% [₹6.05]	1,57,095
02-Dec-2022	₹256.40	₹258.90	₹254.90	₹258.00	1.22% [₹3.10]	1,15,428
01-Dec-2022	₹254.70	₹257.60	₹253.25	₹254.90	0.87% [₹2.20]	67,352
30-Nov-2022	₹255.75	₹255.80	₹251.00	₹252.70	-0.41% [-₹1.05]	65,238
29-Nov-2022	₹258.45	₹259.40	₹252.10	₹253.75	-1.19% [-₹3.05]	1,17,026
28-Nov-2022	₹250.00	₹258.00	₹248.95	₹256.80	2.64% [₹6.60]	1,09,138
25-Nov-2022	₹249.90	₹253.00	₹248.00	₹250.20	0.12% [₹0.30]	63,447
24-Nov-2022	₹252.45	₹255.10	₹246.80	₹249.90	-0.24% [-₹0.60]	81,627
23-Nov-2022	₹244.00	₹253.85	₹243.85	₹250.50	3.30% [₹8.00]	1,22,345
22-Nov-2022	₹242.05	₹245.20	₹241.00	₹242.50	0.08% [₹0.20]	65,961
21-Nov-2022	₹257.00	₹257.00	₹241.00	₹242.30	-5.11% [-₹13.05]	2,16,244
18-Nov-2022	₹261.20	₹262.25	₹254.05	₹255.35	-1.85% [-₹4.80]	77,013
17-Nov-2022	₹263.00	₹265.35	₹258.10	₹260.15	-1.64% [-₹4.35]	76,383
14-Nov-2022	₹265.00	₹267.30	₹261.00	₹263.15	-3.06% [-₹8.30]	1,55,484
11-Nov-2022	₹270.95	₹273.00	₹266.10	₹271.45	1.21% [₹3.25]	1,14,018
10-Nov-2022	₹267.65	₹272.90	₹266.50	₹268.20	0.09% [₹0.25]	67,115
09-Nov-2022	₹271.00	₹271.00	₹266.90	₹267.95	-1.47% [-₹4.00]	1,31,768
07-Nov-2022	₹266.00	₹273.70	₹265.50	₹271.95	2.64% [₹7.00]	1,78,176
04-Nov-2022	₹261.00	₹266.25	₹260.90	₹264.95	1.30% [₹3.40]	91,444
03-Nov-2022	₹262.00	₹265.85	₹260.70	₹261.55	-0.53% [-₹1.40]	1,13,295
31-Oct-2022	₹268.80	₹270.75	₹265.45	₹269.75	1.37% [₹3.65]	1,14,788
27-Oct-2022	₹271.65	₹272.00	₹264.70	₹267.85	-0.19% [-₹0.50]	1,04,090
25-Oct-2022	₹276.85	₹276.85	₹266.50	₹268.35	-2.38% [-₹6.55]	98,996
24-Oct-2022	₹275.00	₹278.25	₹270.10	₹274.90	1.38% [₹3.75]	49,023
20-Oct-2022	₹276.00	₹280.00	₹274.80	₹276.65	-0.65% [-₹1.80]	84,920
19-Oct-2022	₹283.20	₹283.50	₹277.00	₹278.45	-1.01% [-₹2.85]	58,787
18-Oct-2022	₹280.00	₹284.60	₹279.70	₹281.30	0.52% [₹1.45]	92,999
17-Oct-2022	₹280.00	₹283.10	₹278.00	₹279.85	-0.43% [-₹1.20]	68,424
14-Oct-2022	₹289.90	₹293.00	₹279.50	₹281.05	-1.20% [-₹3.40]	1,10,903
13-Oct-2022	₹294.55	₹294.55	₹280.70	₹284.45	-2.84% [-₹8.30]	1,37,103
12-Oct-2022	₹296.70	₹297.40	₹286.55	₹292.75	-0.46% [-₹1.35]	1,58,565
11-Oct-2022	₹295.95	₹304.70	₹291.10	₹294.10	0.05% [₹0.15]	2,01,348
10-Oct-2022	₹297.00	₹302.85	₹291.40	₹293.95	-1.72% [-₹5.15]	1,97,577
07-Oct-2022	₹294.65	₹302.55	₹292.00	₹299.10	2.12% [₹6.20]	1,96,931
06-Oct-2022	₹295.25	₹297.50	₹291.65	₹292.90	0.72% [₹2.10]	1,19,662
04-Oct-2022	₹282.50	₹291.95	₹282.50	₹290.80	4.96% [₹13.75]	2,02,625
03-Oct-2022	₹285.00	₹285.40	₹275.05	₹277.05	-2.93% [-₹8.35]	1,37,061
30-Sep-2022	₹280.40	₹287.60	₹276.00	₹285.40	1.77% [₹4.95]	1,79,012
29-Sep-2022	₹288.40	₹292.10	₹278.00	₹280.45	-1.41% [-₹4.00]	2,74,291
28-Sep-2022	₹290.60	₹291.25	₹282.25	₹284.45	-2.95% [-₹8.65]	1,48,617
26-Sep-2022	₹304.80	₹306.70	₹285.00	₹288.95	-5.88% [-₹18.05]	4,57,531
23-Sep-2022	₹327.45	₹329.80	₹306.05	₹307.00	-5.17% [-₹16.75]	9,21,346
22-Sep-2022	₹313.15	₹325.00	₹311.10	₹323.75	2.53% [₹8.00]	6,80,452
21-Sep-2022	₹317.45	₹325.70	₹310.00	₹315.75	-0.05% [-₹0.15]	11,82,826
20-Sep-2022	₹308.00	₹319.90	₹306.30	₹315.90	3.85% [₹11.70]	8,87,331
19-Sep-2022	₹308.50	₹311.40	₹301.55	₹304.20	-0.73% [-₹2.25]	2,62,347
16-Sep-2022	₹312.60	₹321.00	₹301.55	₹306.45	-0.78% [-₹2.40]	12,74,448
15-Sep-2022	₹289.00	₹314.50	₹286.60	₹308.85	8.71% [₹24.75]	27,69,898
14-Sep-2022	₹275.00	₹290.00	₹275.00	₹284.10	1.52% [₹4.25]	14,85,160
13-Sep-2022	₹283.70	₹283.95	₹279.05	₹279.85	-0.05% [-₹0.15]	69,259
12-Sep-2022	₹280.90	₹282.00	₹278.00	₹280.00	1.17% [₹3.25]	1,49,105
09-Sep-2022	₹284.00	₹284.00	₹275.45	₹276.75	-1.48% [-₹4.15]	73,538
08-Sep-2022	₹279.00	₹285.00	₹277.40	₹280.90	1.85% [₹5.10]	85,794
07-Sep-2022	₹275.20	₹278.00	₹275.00	₹275.80	0.31% [₹0.85]	40,928
06-Sep-2022	₹280.15	₹282.35	₹274.00	₹274.95	-1.54% [-₹4.30]	97,697
05-Sep-2022	₹283.00	₹283.95	₹278.10	₹279.25	-0.25% [-₹0.70]	87,037
02-Sep-2022	₹291.00	₹293.70	₹277.60	₹279.95	-3.27% [-₹9.45]	1,07,374
01-Sep-2022	₹277.80	₹292.00	₹276.10	₹289.40	1.92% [₹5.45]	1,13,648
30-Aug-2022	₹283.90	₹286.00	₹281.60	₹283.95	1.28% [₹3.60]	69,557
29-Aug-2022	₹275.00	₹281.50	₹274.10	₹280.35	-1.72% [-₹4.90]	2,69,320
26-Aug-2022	₹284.75	₹288.00	₹283.80	₹285.25	1.15% [₹3.25]	1,11,349
25-Aug-2022	₹282.00	₹285.40	₹281.25	₹282.00	0.05% [₹0.15]	57,725
24-Aug-2022	₹283.55	₹284.50	₹280.00	₹281.85	-0.79% [-₹2.25]	55,471
23-Aug-2022	₹281.25	₹288.80	₹278.35	₹284.10	1.01% [₹2.85]	1,07,548
22-Aug-2022	₹283.95	₹284.00	₹279.35	₹281.25	-1.30% [-₹3.70]	53,193
19-Aug-2022	₹282.30	₹291.10	₹275.85	₹284.95	0.96% [₹2.70]	1,97,205
18-Aug-2022	₹286.00	₹286.00	₹280.80	₹282.25	-0.39% [-₹1.10]	81,554
17-Aug-2022	₹284.25	₹287.00	₹282.00	₹283.35	0.09% [₹0.25]	95,640
16-Aug-2022	₹280.50	₹286.90	₹280.50	₹283.10	0.96% [₹2.70]	81,381
12-Aug-2022	₹282.10	₹284.00	₹279.00	₹280.40	-0.60% [-₹1.70]	35,647
11-Aug-2022	₹284.30	₹285.95	₹280.00	₹282.10	0.36% [₹1.00]	1,44,578
10-Aug-2022	₹283.40	₹285.45	₹279.95	₹281.10	-1.37% [-₹3.90]	51,985
05-Aug-2022	₹284.90	₹285.50	₹278.00	₹278.85	-1.50% [-₹4.25]	61,105
04-Aug-2022	₹290.00	₹294.30	₹281.00	₹283.10	-1.19% [-₹3.40]	1,11,154
03-Aug-2022	₹295.05	₹297.20	₹285.00	₹286.50	-3.57% [-₹10.60]	1,06,540
02-Aug-2022	₹295.00	₹303.00	₹290.35	₹297.10	0.13% [₹0.40]	1,90,852
01-Aug-2022	₹301.00	₹304.95	₹291.80	₹296.70	0.25% [₹0.75]	2,55,284
29-Jul-2022	₹298.25	₹305.95	₹293.05	₹295.95	-0.77% [-₹2.30]	2,11,389
28-Jul-2022	₹293.00	₹304.10	₹286.00	₹298.25	1.07% [₹3.15]	3,51,025
27-Jul-2022	₹271.45	₹306.90	₹270.35	₹295.10	9.17% [₹24.80]	2,31,707
26-Jul-2022	₹268.45	₹272.40	₹263.05	₹270.30	2.52% [₹6.65]	43,506
25-Jul-2022	₹276.50	₹276.50	₹262.00	₹263.65	-4.63% [-₹12.80]	75,650
22-Jul-2022	₹274.20	₹279.50	₹274.15	₹276.45	0.24% [₹0.65]	65,175
21-Jul-2022	₹271.80	₹277.85	₹270.85	₹275.80	1.47% [₹4.00]	59,770
20-Jul-2022	₹266.20	₹273.00	₹266.20	₹271.80	2.14% [₹5.70]	1,20,215
19-Jul-2022	₹263.95	₹272.60	₹263.55	₹266.10	0.72% [₹1.90]	59,421
18-Jul-2022	₹265.10	₹266.50	₹261.10	₹264.20	-0.19% [-₹0.50]	28,117
15-Jul-2022	₹265.95	₹269.90	₹258.85	₹264.70	-0.21% [-₹0.55]	49,958
14-Jul-2022	₹259.80	₹269.00	₹256.00	₹265.25	2.43% [₹6.30]	75,074
13-Jul-2022	₹274.00	₹274.00	₹256.15	₹258.95	-2.92% [-₹7.80]	68,041
12-Jul-2022	₹272.00	₹273.50	₹265.20	₹266.75	-2.98% [-₹8.20]	53,972
11-Jul-2022	₹274.90	₹275.60	₹271.25	₹274.95	-0.34% [-₹0.95]	70,182
08-Jul-2022	₹276.50	₹281.80	₹273.90	₹275.90	0.97% [₹2.65]	2,14,572
07-Jul-2022	₹266.00	₹274.90	₹262.50	₹273.25	3.05% [₹8.10]	4,76,806
06-Jul-2022	₹250.50	₹267.40	₹250.10	₹265.15	5.85% [₹14.65]	2,04,834
05-Jul-2022	₹249.05	₹252.00	₹247.70	₹250.50	0.48% [₹1.20]	44,054
04-Jul-2022	₹245.20	₹252.20	₹245.20	₹249.30	1.67% [₹4.10]	38,989
01-Jul-2022	₹242.90	₹246.50	₹240.90	₹245.20	0.88% [₹2.15]	41,702
30-Jun-2022	₹249.00	₹250.45	₹241.05	₹243.05	-2.23% [-₹5.55]	43,523
29-Jun-2022	₹249.40	₹249.95	₹244.45	₹248.60	-0.16% [-₹0.40]	29,042
28-Jun-2022	₹247.00	₹254.95	₹244.00	₹249.00	0.81% [₹2.00]	1,67,580
27-Jun-2022	₹241.00	₹249.00	₹240.00	₹247.00	4.26% [₹10.10]	88,360
24-Jun-2022	₹242.70	₹247.25	₹234.05	₹236.90	-2.31% [-₹5.60]	49,964
22-Jun-2022	₹237.00	₹250.90	₹234.00	₹241.55	0.94% [₹2.25]	2,20,222
21-Jun-2022	₹218.00	₹242.55	₹217.20	₹239.30	10.68% [₹23.10]	3,27,492
20-Jun-2022	₹208.00	₹222.80	₹200.75	₹216.20	4.98% [₹10.25]	2,49,900
17-Jun-2022	₹219.00	₹219.00	₹203.75	₹205.95	-5.27% [-₹11.45]	1,75,170
16-Jun-2022	₹227.90	₹229.35	₹215.05	₹217.40	-3.98% [-₹9.00]	81,918
15-Jun-2022	₹226.25	₹227.25	₹224.50	₹226.40	0.98% [₹2.20]	34,823
14-Jun-2022	₹224.35	₹226.90	₹223.95	₹224.20	-0.33% [-₹0.75]	28,292
13-Jun-2022	₹228.90	₹229.20	₹224.50	₹224.95	-1.90% [-₹4.35]	1,21,414
10-Jun-2022	₹231.85	₹231.95	₹228.55	₹229.30	-1.31% [-₹3.05]	1,05,815
09-Jun-2022	₹230.45	₹236.10	₹230.45	₹232.35	0.82% [₹1.90]	64,241
08-Jun-2022	₹235.10	₹237.15	₹229.90	₹230.45	-0.86% [-₹2.00]	1,13,877
07-Jun-2022	₹234.30	₹237.85	₹232.00	₹232.45	-0.79% [-₹1.85]	53,299
06-Jun-2022	₹239.00	₹239.00	₹234.00	₹234.30	-1.84% [-₹4.40]	52,029
03-Jun-2022	₹240.20	₹244.95	₹235.35	₹238.70	0.59% [₹1.40]	98,876
02-Jun-2022	₹236.00	₹240.00	₹235.00	₹237.30	0.00% [₹0.00]	41,619
01-Jun-2022	₹241.70	₹242.50	₹236.00	₹237.30	-0.98% [-₹2.35]	63,492
31-May-2022	₹233.10	₹245.40	₹230.55	₹239.65	3.25% [₹7.55]	2,32,132
30-May-2022	₹241.00	₹242.95	₹229.85	₹232.10	-4.64% [-₹11.30]	3,20,126
27-May-2022	₹241.00	₹246.75	₹239.20	₹243.40	1.93% [₹4.60]	39,659
26-May-2022	₹241.00	₹242.05	₹231.95	₹238.80	-0.06% [-₹0.15]	59,396
25-May-2022	₹250.00	₹251.10	₹233.45	₹238.95	-3.63% [-₹9.00]	81,138
24-May-2022	₹251.00	₹253.15	₹246.00	₹247.95	-1.43% [-₹3.60]	44,755
23-May-2022	₹256.45	₹257.45	₹248.10	₹251.55	0.00% [₹0.00]	71,034
20-May-2022	₹244.10	₹253.90	₹244.10	₹251.55	3.95% [₹9.55]	83,123
19-May-2022	₹245.00	₹247.70	₹240.85	₹242.00	-3.45% [-₹8.65]	1,50,417
18-May-2022	₹245.00	₹253.20	₹243.40	₹250.65	2.94% [₹7.15]	3,38,120
17-May-2022	₹245.45	₹246.35	₹241.10	₹243.50	0.31% [₹0.75]	2,41,523
16-May-2022	₹251.90	₹251.90	₹242.00	₹242.75	-1.72% [-₹4.25]	95,576
13-May-2022	₹245.10	₹251.00	₹245.10	₹247.00	2.02% [₹4.90]	43,180
12-May-2022	₹246.00	₹248.10	₹239.25	₹242.10	-1.49% [-₹3.65]	87,487
11-May-2022	₹266.05	₹268.95	₹243.85	₹245.75	-7.00% [-₹18.50]	2,75,522
10-May-2022	₹268.45	₹270.45	₹263.00	₹264.25	-1.33% [-₹3.55]	74,754
09-May-2022	₹273.40	₹273.40	₹265.65	₹267.80	-2.05% [-₹5.60]	74,458
06-May-2022	₹270.30	₹274.80	₹267.25	₹273.40	0.00% [₹0.00]	1,67,187
05-May-2022	₹277.30	₹277.75	₹272.85	₹273.40	-0.11% [-₹0.30]	1,16,526
04-May-2022	₹281.25	₹284.95	₹272.25	₹273.70	-1.72% [-₹4.80]	2,29,864
02-May-2022	₹281.00	₹285.35	₹275.75	₹278.50	-2.14% [-₹6.10]	1,17,028
29-Apr-2022	₹284.05	₹288.30	₹281.30	₹284.60	0.64% [₹1.80]	1,26,995
28-Apr-2022	₹286.10	₹287.45	₹282.00	₹282.80	-0.68% [-₹1.95]	61,745
27-Apr-2022	₹282.50	₹292.70	₹280.30	₹284.75	0.02% [₹0.05]	1,32,383
26-Apr-2022	₹285.40	₹289.30	₹279.25	₹284.70	2.04% [₹5.70]	1,82,782
25-Apr-2022	₹295.00	₹296.80	₹276.75	₹279.00	-5.44% [-₹16.05]	5,20,631
22-Apr-2022	₹300.00	₹303.35	₹294.00	₹295.05	-1.99% [-₹6.00]	1,76,713
21-Apr-2022	₹303.00	₹306.90	₹299.65	₹301.05	-0.51% [-₹1.55]	1,51,345
20-Apr-2022	₹303.00	₹307.35	₹299.90	₹302.60	1.75% [₹5.20]	2,26,164
19-Apr-2022	₹307.00	₹308.60	₹285.35	₹297.40	-1.47% [-₹4.45]	1,39,133
18-Apr-2022	₹310.00	₹316.00	₹300.00	₹301.85	-2.09% [-₹6.45]	3,17,747
13-Apr-2022	₹304.65	₹311.00	₹301.05	₹308.30	2.19% [₹6.60]	1,41,206
12-Apr-2022	₹300.00	₹307.70	₹298.20	₹301.70	-0.67% [-₹2.05]	1,76,625
11-Apr-2022	₹300.00	₹306.00	₹300.00	₹303.75	0.78% [₹2.35]	1,16,869
08-Apr-2022	₹300.00	₹306.70	₹297.60	₹301.40	1.52% [₹4.50]	1,93,572
07-Apr-2022	₹303.80	₹306.95	₹294.45	₹296.90	-1.88% [-₹5.70]	2,04,786
06-Apr-2022	₹298.00	₹306.85	₹296.30	₹302.60	1.59% [₹4.75]	2,39,203
05-Apr-2022	₹298.00	₹302.25	₹295.30	₹297.85	0.00% [₹0.00]	1,96,963
04-Apr-2022	₹299.00	₹299.85	₹285.55	₹297.85	5.17% [₹14.65]	3,71,857
01-Apr-2022	₹270.20	₹284.95	₹270.20	₹283.20	5.20% [₹14.00]	3,22,705
31-Mar-2022	₹273.50	₹275.95	₹268.00	₹269.20	-1.57% [-₹4.30]	4,10,771
30-Mar-2022	₹276.00	₹278.20	₹272.00	₹273.50	0.64% [₹1.75]	2,88,696
29-Mar-2022	₹275.00	₹283.40	₹270.00	₹271.75	-0.18% [-₹0.50]	6,04,188
28-Mar-2022	₹284.50	₹284.50	₹271.00	₹272.25	-3.54% [-₹10.00]	8,81,088
25-Mar-2022	₹280.90	₹288.00	₹279.50	₹282.25	1.11% [₹3.10]	7,47,539
24-Mar-2022	₹281.70	₹282.60	₹277.40	₹279.15	-0.27% [-₹0.75]	11,21,326
23-Mar-2022	₹284.90	₹285.15	₹278.45	₹279.90	-0.78% [-₹2.20]	1,29,718
22-Mar-2022	₹283.50	₹285.10	₹280.10	₹282.10	-0.05% [-₹0.15]	1,72,138
21-Mar-2022	₹292.40	₹292.40	₹281.30	₹282.25	-0.81% [-₹2.30]	1,22,613
17-Mar-2022	₹280.00	₹287.40	₹279.10	₹284.55	2.71% [₹7.50]	1,58,323
16-Mar-2022	₹276.00	₹279.65	₹271.10	₹277.05	1.67% [₹4.55]	7,91,196
15-Mar-2022	₹274.10	₹280.50	₹270.00	₹272.50	-0.37% [-₹1.00]	1,68,771
14-Mar-2022	₹276.00	₹278.85	₹272.05	₹273.50	-0.89% [-₹2.45]	1,65,595
11-Mar-2022	₹274.85	₹278.50	₹272.75	₹275.95	0.40% [₹1.10]	2,30,247
10-Mar-2022	₹280.00	₹281.00	₹273.70	₹274.85	0.70% [₹1.90]	1,32,904
09-Mar-2022	₹275.00	₹275.45	₹270.15	₹272.95	0.57% [₹1.55]	1,68,625
08-Mar-2022	₹270.00	₹275.95	₹267.05	₹271.40	0.44% [₹1.20]	1,37,375
04-Mar-2022	₹279.00	₹283.50	₹277.15	₹280.95	-0.62% [-₹1.75]	1,24,680
03-Mar-2022	₹291.05	₹291.05	₹281.35	₹282.70	-0.91% [-₹2.60]	69,140
02-Mar-2022	₹285.00	₹290.00	₹284.00	₹285.30	0.92% [₹2.60]	2,96,325
28-Feb-2022	₹278.20	₹285.20	₹275.00	₹282.70	0.18% [₹0.50]	2,67,549
25-Feb-2022	₹273.15	₹285.55	₹268.00	₹282.20	6.67% [₹17.65]	2,96,036
24-Feb-2022	₹286.80	₹288.65	₹260.00	₹264.55	-9.49% [-₹27.75]	2,64,927
23-Feb-2022	₹293.35	₹301.15	₹290.80	₹292.30	-0.71% [-₹2.10]	1,04,982
22-Feb-2022	₹290.00	₹297.90	₹286.80	₹294.40	-1.36% [-₹4.05]	1,99,329
21-Feb-2022	₹305.00	₹305.70	₹297.60	₹298.45	-2.23% [-₹6.80]	1,29,551
18-Feb-2022	₹307.10	₹311.30	₹305.10	₹305.25	-1.72% [-₹5.35]	66,995
17-Feb-2022	₹314.40	₹317.95	₹308.25	₹310.60	-1.21% [-₹3.80]	94,812
16-Feb-2022	₹313.95	₹320.00	₹311.00	₹314.40	-0.05% [-₹0.15]	1,99,190
15-Feb-2022	₹302.05	₹317.35	₹297.50	₹314.55	4.14% [₹12.50]	2,07,647
14-Feb-2022	₹311.00	₹317.40	₹299.90	₹302.05	-6.80% [-₹22.05]	1,97,390
11-Feb-2022	₹324.80	₹329.00	₹321.35	₹324.10	-0.40% [-₹1.30]	2,55,165
10-Feb-2022	₹325.00	₹330.00	₹321.20	₹325.40	0.12% [₹0.40]	2,14,946
09-Feb-2022	₹327.80	₹327.80	₹322.10	₹325.00	-0.61% [-₹2.00]	3,47,066
08-Feb-2022	₹326.50	₹331.00	₹315.00	₹327.00	1.40% [₹4.50]	3,51,054
07-Feb-2022	₹324.00	₹328.35	₹315.80	₹322.50	-0.37% [-₹1.20]	2,50,166
04-Feb-2022	₹312.50	₹336.20	₹305.10	₹323.70	3.58% [₹11.20]	10,10,436
03-Feb-2022	₹314.00	₹314.40	₹307.55	₹312.50	0.51% [₹1.60]	1,44,376
02-Feb-2022	₹302.50	₹312.50	₹302.50	₹310.90	3.50% [₹10.50]	1,68,274
01-Feb-2022	₹306.00	₹306.35	₹297.90	₹300.40	-0.55% [-₹1.65]	1,38,265
31-Jan-2022	₹304.60	₹307.05	₹299.55	₹302.05	1.04% [₹3.10]	1,09,204
28-Jan-2022	₹300.00	₹306.95	₹298.00	₹298.95	1.25% [₹3.70]	1,10,509
27-Jan-2022	₹297.90	₹298.65	₹293.85	₹295.25	-1.22% [-₹3.65]	1,57,792
25-Jan-2022	₹298.50	₹304.65	₹290.00	₹298.90	0.13% [₹0.40]	1,52,702
24-Jan-2022	₹307.05	₹308.65	₹296.10	₹298.50	-3.71% [-₹11.50]	2,43,672
21-Jan-2022	₹311.00	₹315.95	₹307.00	₹310.00	-1.04% [-₹3.25]	1,67,329
20-Jan-2022	₹316.00	₹320.90	₹310.10	₹313.25	-0.92% [-₹2.90]	1,81,050
19-Jan-2022	₹315.95	₹318.00	₹311.20	₹316.15	0.17% [₹0.55]	1,62,313
18-Jan-2022	₹323.55	₹323.55	₹314.00	₹315.60	-1.91% [-₹6.15]	1,91,505
17-Jan-2022	₹330.00	₹330.00	₹320.50	₹321.75	-2.68% [-₹8.85]	2,18,913
14-Jan-2022	₹327.05	₹336.00	₹325.00	₹330.60	0.93% [₹3.05]	3,69,119
13-Jan-2022	₹322.65	₹332.45	₹321.00	₹327.55	2.18% [₹7.00]	3,86,612
12-Jan-2022	₹323.60	₹327.75	₹319.50	₹320.55	-0.88% [-₹2.85]	1,49,845
11-Jan-2022	₹326.30	₹333.30	₹321.00	₹323.40	-0.19% [-₹0.60]	3,37,726
10-Jan-2022	₹320.70	₹328.40	₹320.25	₹324.00	1.03% [₹3.30]	1,84,730
07-Jan-2022	₹320.30	₹326.80	₹318.10	₹320.70	0.12% [₹0.40]	1,65,699
06-Jan-2022	₹318.40	₹324.30	₹315.00	₹320.30	0.49% [₹1.55]	1,28,432
05-Jan-2022	₹321.35	₹326.35	₹318.10	₹318.75	-1.48% [-₹4.80]	1,17,155
04-Jan-2022	₹325.30	₹330.00	₹320.00	₹323.55	-0.54% [-₹1.75]	1,77,124
03-Jan-2022	₹314.00	₹326.60	₹314.00	₹325.30	3.60% [₹11.30]	3,78,882
31-Dec-2021	₹315.25	₹319.70	₹313.05	₹314.00	-1.24% [-₹3.95]	73,046
30-Dec-2021	₹317.50	₹320.00	₹314.25	₹317.95	-0.19% [-₹0.60]	96,390
29-Dec-2021	₹314.85	₹321.70	₹314.85	₹318.55	1.18% [₹3.70]	3,32,502
28-Dec-2021	₹316.00	₹321.00	₹314.20	₹314.85	-0.08% [-₹0.25]	96,359
27-Dec-2021	₹319.65	₹319.65	₹310.10	₹315.10	-1.65% [-₹5.30]	99,409
24-Dec-2021	₹321.10	₹327.60	₹317.60	₹320.40	-0.53% [-₹1.70]	3,35,272
23-Dec-2021	₹305.90	₹323.00	₹304.70	₹322.10	6.08% [₹18.45]	4,84,460
22-Dec-2021	₹302.05	₹306.50	₹302.05	₹303.65	0.60% [₹1.80]	86,245
21-Dec-2021	₹300.00	₹308.40	₹300.00	₹301.85	-0.18% [-₹0.55]	70,041
20-Dec-2021	₹310.00	₹312.95	₹301.00	₹302.40	-3.74% [-₹11.75]	2,47,790
17-Dec-2021	₹321.00	₹321.60	₹310.00	₹314.15	-1.72% [-₹5.50]	2,92,131
16-Dec-2021	₹321.55	₹323.45	₹315.90	₹319.65	-0.59% [-₹1.90]	2,83,501
15-Dec-2021	₹321.35	₹324.25	₹318.40	₹321.55	0.06% [₹0.20]	2,44,706
14-Dec-2021	₹315.65	₹323.40	₹312.60	₹321.35	1.21% [₹3.85]	3,36,950
13-Dec-2021	₹316.50	₹318.90	₹312.75	₹317.50	1.29% [₹4.05]	1,95,653
10-Dec-2021	₹313.80	₹316.80	₹310.10	₹313.45	0.82% [₹2.55]	1,62,706
09-Dec-2021	₹315.80	₹318.00	₹309.10	₹310.90	-0.59% [-₹1.85]	2,19,682
08-Dec-2021	₹305.95	₹317.30	₹305.30	₹312.75	3.01% [₹9.15]	7,87,462
07-Dec-2021	₹299.05	₹306.70	₹299.05	₹303.60	1.74% [₹5.20]	8,78,521
06-Dec-2021	₹306.00	₹306.30	₹297.00	₹298.40	-0.68% [-₹2.05]	2,17,699
03-Dec-2021	₹303.60	₹306.00	₹299.20	₹300.45	-0.60% [-₹1.80]	4,59,978
02-Dec-2021	₹300.50	₹304.95	₹300.50	₹302.25	0.60% [₹1.80]	1,07,754
01-Dec-2021	₹300.00	₹303.00	₹293.00	₹300.45	1.57% [₹4.65]	4,95,808