IRB Infrastructure Developers Limited [IRB]

Construction

31-Mar-2023

Open : ₹24.80

High : ₹25.25

Low : ₹24.50

Close : ₹25.15
3.93% [₹0.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	24.53	Buy
Simple Moving Average (21)	26.83	Sell
Simple Moving Average (25)	27.19	Sell
Simple Moving Average (50)	152.34	Sell
Simple Moving Average (100)	218.19	Sell
Simple Moving Average (200)	220.69	Sell

Name	Value	Action
Exponential Moving Average (9)	25.61	Sell
Exponential Moving Average (21)	47.99	Sell
Exponential Moving Average (25)	58.94	Sell
Exponential Moving Average (50)	118.51	Sell
Exponential Moving Average (100)	174.14	Sell
Exponential Moving Average (200)	206.30	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	25.56	-	-
R3	26.18	25.72	25.36	26.27	-
R2	25.72	25.43	25.29	25.76	-
R1	25.43	25.25	25.22	25.52	25.58
P	24.97	24.97	24.97	25.01	25.04
S1	24.68	24.68	25.08	24.77	24.83
S2	24.22	24.50	25.01	25.76	-
S3	23.93	24.22	24.94	24.02	-
S4	-	-	24.74	-	-

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	₹24.80	₹25.25	₹24.50	₹25.15	3.93% [₹0.95]	1,23,31,254
29-Mar-2023	₹22.75	₹24.45	₹22.70	₹24.20	6.84% [₹1.55]	2,49,23,118
28-Mar-2023	₹23.50	₹23.70	₹22.50	₹22.65	-3.00% [-₹0.70]	1,13,62,577
27-Mar-2023	₹24.60	₹24.80	₹23.20	₹23.35	-4.69% [-₹1.15]	2,01,62,437
24-Mar-2023	₹24.85	₹25.75	₹24.15	₹24.50	-1.21% [-₹0.30]	2,76,34,092
23-Mar-2023	₹25.45	₹25.60	₹24.75	₹24.80	-2.55% [-₹0.65]	1,03,86,485
22-Mar-2023	₹25.45	₹26.00	₹25.25	₹25.45	0.99% [₹0.25]	1,10,12,472
21-Mar-2023	₹25.60	₹26.10	₹25.00	₹25.20	-0.98% [-₹0.25]	1,14,36,096
20-Mar-2023	₹26.95	₹26.95	₹24.90	₹25.45	-4.32% [-₹1.15]	2,49,34,111
17-Mar-2023	₹27.60	₹27.70	₹26.40	₹26.60	-2.21% [-₹0.60]	1,11,30,371
16-Mar-2023	₹26.50	₹27.70	₹26.10	₹27.20	1.30% [₹0.35]	1,42,97,979
15-Mar-2023	₹28.00	₹28.40	₹26.40	₹26.85	-3.07% [-₹0.85]	93,82,002
14-Mar-2023	₹28.20	₹28.25	₹27.40	₹27.70	-1.77% [-₹0.50]	93,34,617
13-Mar-2023	₹29.50	₹29.75	₹28.00	₹28.20	-4.57% [-₹1.35]	95,84,603
10-Mar-2023	₹29.40	₹30.00	₹29.15	₹29.55	0.17% [₹0.05]	1,17,56,817
09-Mar-2023	₹29.85	₹30.25	₹29.35	₹29.50	-0.84% [-₹0.25]	1,43,81,116
08-Mar-2023	₹30.30	₹30.55	₹29.50	₹29.75	-2.94% [-₹0.90]	1,97,37,204
06-Mar-2023	₹29.35	₹30.90	₹29.05	₹30.65	4.43% [₹1.30]	4,61,15,602
03-Mar-2023	₹28.55	₹30.15	₹28.35	₹29.35	2.44% [₹0.70]	4,45,62,770
02-Mar-2023	₹28.80	₹29.40	₹27.90	₹28.65	0.00% [₹0.00]	1,51,20,233
01-Mar-2023	₹29.30	₹29.45	₹28.40	₹28.65	-2.22% [-₹0.65]	1,55,30,940
28-Feb-2023	₹29.90	₹30.05	₹29.05	₹29.30	-0.34% [-₹0.10]	1,79,50,711
27-Feb-2023	₹28.20	₹29.75	₹28.20	₹29.40	5.00% [₹1.40]	2,43,47,286
24-Feb-2023	₹29.95	₹30.40	₹27.65	₹28.00	-5.72% [-₹1.70]	2,21,05,821
23-Feb-2023	₹31.85	₹32.40	₹29.30	₹29.70	-12.78% [-₹4.35]	3,94,18,918
22-Feb-2023	₹30.40	₹34.90	₹29.60	₹34.05	-88.55% [-₹263.40]	10,19,39,538
21-Feb-2023	₹284.95	₹301.00	₹281.25	₹297.45	4.70% [₹13.35]	58,40,552
20-Feb-2023	₹289.90	₹292.35	₹274.35	₹284.10	-1.61% [-₹4.65]	20,12,713
17-Feb-2023	₹291.15	₹293.80	₹286.90	₹288.75	-1.06% [-₹3.10]	10,80,384
16-Feb-2023	₹292.45	₹296.70	₹290.30	₹291.85	0.07% [₹0.20]	9,10,542
15-Feb-2023	₹289.90	₹294.40	₹287.55	₹291.65	0.24% [₹0.70]	8,03,815
14-Feb-2023	₹293.60	₹294.80	₹285.05	₹290.95	0.00% [₹0.00]	18,53,653
13-Feb-2023	₹292.00	₹295.90	₹284.50	₹290.95	0.54% [₹1.55]	13,14,218
10-Feb-2023	₹282.05	₹291.45	₹282.05	₹289.40	2.61% [₹7.35]	16,37,332
09-Feb-2023	₹284.60	₹284.90	₹279.00	₹282.05	-0.67% [-₹1.90]	5,46,586
08-Feb-2023	₹281.50	₹286.75	₹281.10	₹283.95	1.48% [₹4.15]	11,05,711
07-Feb-2023	₹269.00	₹283.80	₹269.00	₹279.80	4.66% [₹12.45]	28,75,428
06-Feb-2023	₹275.00	₹275.00	₹266.10	₹267.35	-2.98% [-₹8.20]	10,55,049
03-Feb-2023	₹281.40	₹283.45	₹270.00	₹275.55	-1.97% [-₹5.55]	18,37,517
02-Feb-2023	₹279.80	₹285.95	₹274.45	₹281.10	-0.14% [-₹0.40]	28,82,145
01-Feb-2023	₹289.00	₹292.40	₹273.65	₹281.50	-1.64% [-₹4.70]	66,22,233
31-Jan-2023	₹270.40	₹291.40	₹267.65	₹286.20	6.65% [₹17.85]	42,59,470
30-Jan-2023	₹265.70	₹275.75	₹264.20	₹268.35	0.69% [₹1.85]	20,72,436
27-Jan-2023	₹289.65	₹289.90	₹251.80	₹266.50	-7.56% [-₹21.80]	48,45,213
25-Jan-2023	₹295.00	₹296.30	₹286.80	₹288.30	-2.49% [-₹7.35]	15,38,616
24-Jan-2023	₹302.00	₹302.70	₹294.70	₹295.65	-1.97% [-₹5.95]	8,83,987
23-Jan-2023	₹306.25	₹307.00	₹300.20	₹301.60	-1.16% [-₹3.55]	9,30,209
20-Jan-2023	₹306.75	₹309.25	₹303.65	₹305.15	0.03% [₹0.10]	13,07,125
19-Jan-2023	₹307.70	₹310.50	₹304.30	₹305.05	-1.57% [-₹4.85]	12,62,474
18-Jan-2023	₹309.90	₹313.45	₹307.70	₹309.90	0.39% [₹1.20]	23,71,543
17-Jan-2023	₹307.80	₹314.20	₹306.05	₹308.70	0.67% [₹2.05]	53,92,460
16-Jan-2023	₹300.90	₹310.75	₹300.75	₹306.65	2.28% [₹6.85]	46,68,810
13-Jan-2023	₹299.45	₹303.20	₹298.10	₹299.80	0.32% [₹0.95]	17,40,728
12-Jan-2023	₹300.20	₹301.75	₹297.20	₹298.85	-0.43% [-₹1.30]	14,35,019
11-Jan-2023	₹303.00	₹304.90	₹298.60	₹300.15	-0.71% [-₹2.15]	17,01,779
10-Jan-2023	₹306.20	₹307.35	₹295.35	₹302.30	-0.71% [-₹2.15]	44,44,129
09-Jan-2023	₹304.50	₹311.60	₹303.10	₹304.45	0.64% [₹1.95]	38,19,761
06-Jan-2023	₹309.55	₹309.90	₹301.10	₹302.50	-1.80% [-₹5.55]	47,08,979
05-Jan-2023	₹321.50	₹323.90	₹306.00	₹308.05	-3.58% [-₹11.45]	89,53,721
04-Jan-2023	₹315.00	₹322.35	₹310.35	₹319.50	1.49% [₹4.70]	1,12,54,180
03-Jan-2023	₹314.20	₹322.45	₹310.10	₹314.80	0.25% [₹0.80]	88,52,413
02-Jan-2023	₹293.00	₹317.00	₹293.00	₹314.00	7.96% [₹23.15]	2,30,08,330
30-Dec-2022	₹290.90	₹295.85	₹289.10	₹290.85	0.67% [₹1.95]	26,97,390
29-Dec-2022	₹289.30	₹291.30	₹285.25	₹288.90	-0.67% [-₹1.95]	19,27,688
28-Dec-2022	₹295.00	₹296.70	₹288.30	₹290.85	-1.64% [-₹4.85]	36,32,551
27-Dec-2022	₹283.90	₹300.50	₹282.10	₹295.70	4.47% [₹12.65]	84,29,294
26-Dec-2022	₹269.95	₹288.85	₹261.80	₹283.05	5.05% [₹13.60]	72,38,474
23-Dec-2022	₹291.60	₹295.45	₹262.55	₹269.45	-9.69% [-₹28.90]	49,49,844
22-Dec-2022	₹299.10	₹306.50	₹279.00	₹298.35	0.25% [₹0.75]	1,00,82,738
21-Dec-2022	₹319.90	₹320.95	₹292.15	₹297.60	-6.59% [-₹21.00]	45,87,445
20-Dec-2022	₹317.00	₹322.55	₹313.45	₹318.60	1.85% [₹5.80]	54,21,999
19-Dec-2022	₹308.00	₹315.90	₹305.45	₹312.80	2.07% [₹6.35]	44,96,587
16-Dec-2022	₹309.00	₹315.90	₹303.00	₹306.45	-1.03% [-₹3.20]	41,70,652
15-Dec-2022	₹306.00	₹318.30	₹305.40	₹309.65	-1.43% [-₹4.50]	73,87,102
14-Dec-2022	₹310.00	₹329.40	₹304.40	₹314.15	1.14% [₹3.55]	2,22,41,076
13-Dec-2022	₹299.85	₹313.20	₹297.00	₹310.60	3.72% [₹11.15]	1,03,68,712
12-Dec-2022	₹282.95	₹303.50	₹277.60	₹299.45	5.74% [₹16.25]	1,13,87,154
09-Dec-2022	₹287.80	₹292.40	₹279.30	₹283.20	-0.98% [-₹2.80]	22,67,351
08-Dec-2022	₹280.90	₹293.90	₹280.50	₹286.00	2.29% [₹6.40]	43,25,317
07-Dec-2022	₹284.60	₹285.30	₹277.55	₹279.60	-1.53% [-₹4.35]	10,19,098
06-Dec-2022	₹280.50	₹288.75	₹280.30	₹283.95	2.53% [₹7.00]	39,55,356
05-Dec-2022	₹276.00	₹280.00	₹271.25	₹276.95	0.87% [₹2.40]	12,84,409
02-Dec-2022	₹279.10	₹280.00	₹273.00	₹274.55	-1.95% [-₹5.45]	15,16,374
01-Dec-2022	₹281.70	₹288.90	₹278.75	₹280.00	-0.09% [-₹0.25]	34,94,905
30-Nov-2022	₹274.85	₹287.60	₹274.40	₹280.25	2.45% [₹6.70]	87,67,235
29-Nov-2022	₹261.00	₹280.00	₹259.95	₹273.55	4.91% [₹12.80]	1,26,36,863
28-Nov-2022	₹250.00	₹263.40	₹249.45	₹260.75	4.28% [₹10.70]	39,80,133
25-Nov-2022	₹250.70	₹256.85	₹248.70	₹250.05	0.20% [₹0.50]	14,42,449
24-Nov-2022	₹248.55	₹254.00	₹248.00	₹249.55	0.89% [₹2.20]	9,79,053
23-Nov-2022	₹251.10	₹253.30	₹246.80	₹247.35	-1.22% [-₹3.05]	9,28,632
22-Nov-2022	₹250.00	₹254.45	₹249.00	₹250.40	-0.14% [-₹0.35]	5,56,077
21-Nov-2022	₹251.00	₹255.85	₹248.90	₹250.75	-0.16% [-₹0.40]	7,32,816
18-Nov-2022	₹249.40	₹253.00	₹247.00	₹251.15	0.70% [₹1.75]	8,33,276
17-Nov-2022	₹251.70	₹253.45	₹247.20	₹249.40	-0.91% [-₹2.30]	7,83,678
14-Nov-2022	₹252.60	₹253.70	₹245.05	₹246.25	-2.51% [-₹6.35]	11,85,420
11-Nov-2022	₹257.00	₹258.60	₹250.00	₹252.60	-1.02% [-₹2.60]	19,08,218
10-Nov-2022	₹259.40	₹259.75	₹252.05	₹255.20	-2.22% [-₹5.80]	14,03,641
09-Nov-2022	₹260.00	₹264.40	₹257.75	₹261.00	1.79% [₹4.60]	46,96,759
07-Nov-2022	₹239.90	₹261.25	₹237.55	₹256.40	8.12% [₹19.25]	82,86,892
04-Nov-2022	₹233.70	₹239.00	₹233.20	₹237.15	1.98% [₹4.60]	8,27,741
03-Nov-2022	₹232.95	₹234.25	₹231.70	₹232.55	-0.49% [-₹1.15]	4,96,741
31-Oct-2022	₹235.00	₹237.90	₹232.30	₹233.75	0.00% [₹0.00]	9,06,686
27-Oct-2022	₹239.00	₹240.40	₹234.35	₹236.10	-0.53% [-₹1.25]	8,87,774
25-Oct-2022	₹244.40	₹244.40	₹236.30	₹237.35	-1.31% [-₹3.15]	14,05,320
24-Oct-2022	₹234.40	₹242.80	₹234.40	₹240.50	4.45% [₹10.25]	22,33,298
20-Oct-2022	₹235.10	₹244.80	₹233.75	₹241.90	2.39% [₹5.65]	23,00,615
19-Oct-2022	₹236.85	₹239.80	₹234.60	₹236.25	0.08% [₹0.20]	11,20,791
18-Oct-2022	₹240.20	₹245.00	₹234.70	₹236.05	-1.28% [-₹3.05]	35,25,493
17-Oct-2022	₹216.95	₹241.60	₹215.35	₹239.10	10.62% [₹22.95]	92,20,500
14-Oct-2022	₹220.30	₹222.50	₹214.80	₹216.15	-0.41% [-₹0.90]	17,00,331
13-Oct-2022	₹213.50	₹221.70	₹213.50	₹217.05	1.40% [₹3.00]	30,28,393
12-Oct-2022	₹216.00	₹217.90	₹212.55	₹214.05	-0.37% [-₹0.80]	9,12,497
11-Oct-2022	₹217.40	₹220.00	₹213.10	₹214.85	0.21% [₹0.45]	8,49,304
10-Oct-2022	₹212.00	₹217.30	₹208.15	₹214.40	-0.56% [-₹1.20]	10,93,550
07-Oct-2022	₹219.80	₹219.90	₹214.75	₹215.60	-2.18% [-₹4.80]	5,19,483
06-Oct-2022	₹218.05	₹221.25	₹217.20	₹220.40	2.49% [₹5.35]	13,15,107
04-Oct-2022	₹210.85	₹216.35	₹210.80	₹215.05	2.87% [₹6.00]	12,62,040
03-Oct-2022	₹210.00	₹210.35	₹206.00	₹209.05	0.07% [₹0.15]	12,57,539
30-Sep-2022	₹204.90	₹210.90	₹202.90	₹208.90	2.03% [₹4.15]	7,59,340
29-Sep-2022	₹202.30	₹205.70	₹201.40	₹204.75	2.55% [₹5.10]	10,38,817
28-Sep-2022	₹200.00	₹204.00	₹198.10	₹199.65	-0.87% [-₹1.75]	7,90,998
26-Sep-2022	₹216.00	₹216.00	₹200.00	₹203.95	-6.14% [-₹13.35]	15,24,042
23-Sep-2022	₹222.90	₹224.00	₹216.50	₹217.30	-2.95% [-₹6.60]	4,64,486
22-Sep-2022	₹220.80	₹225.00	₹216.65	₹223.90	1.29% [₹2.85]	5,90,636
21-Sep-2022	₹225.05	₹226.75	₹220.50	₹221.05	-1.78% [-₹4.00]	4,70,575
20-Sep-2022	₹225.80	₹229.65	₹224.00	₹225.05	0.47% [₹1.05]	6,44,004
19-Sep-2022	₹227.75	₹227.80	₹221.10	₹224.00	-1.04% [-₹2.35]	5,94,171
16-Sep-2022	₹233.00	₹235.20	₹224.50	₹226.35	-2.73% [-₹6.35]	10,14,737
15-Sep-2022	₹237.70	₹241.00	₹232.00	₹232.70	-1.46% [-₹3.45]	12,57,884
14-Sep-2022	₹234.00	₹238.55	₹232.20	₹236.15	-0.19% [-₹0.45]	7,44,399
13-Sep-2022	₹240.25	₹247.50	₹235.55	₹236.60	0.66% [₹1.55]	35,35,307
12-Sep-2022	₹239.75	₹241.95	₹234.45	₹235.05	-1.28% [-₹3.05]	9,53,165
09-Sep-2022	₹237.70	₹241.00	₹234.40	₹238.10	0.74% [₹1.75]	8,34,385
08-Sep-2022	₹239.50	₹242.40	₹235.00	₹236.35	-0.67% [-₹1.60]	8,20,093
07-Sep-2022	₹236.00	₹240.75	₹236.00	₹237.95	0.15% [₹0.35]	5,58,446
06-Sep-2022	₹243.00	₹244.60	₹236.90	₹237.60	-1.37% [-₹3.30]	8,39,278
05-Sep-2022	₹235.00	₹242.00	₹234.65	₹240.90	2.93% [₹6.85]	9,65,885
02-Sep-2022	₹235.90	₹241.10	₹233.25	₹234.05	-0.32% [-₹0.75]	7,67,265
01-Sep-2022	₹235.00	₹239.30	₹233.50	₹234.80	-0.78% [-₹1.85]	6,66,235
30-Aug-2022	₹237.20	₹242.25	₹235.90	₹236.65	0.42% [₹1.00]	8,02,935
29-Aug-2022	₹235.00	₹241.00	₹233.00	₹235.65	-2.68% [-₹6.50]	8,99,196
26-Aug-2022	₹248.40	₹248.40	₹240.60	₹242.15	-1.65% [-₹4.05]	10,81,987
25-Aug-2022	₹251.70	₹253.15	₹245.20	₹246.20	-1.79% [-₹4.50]	5,01,323
24-Aug-2022	₹249.50	₹253.35	₹247.90	₹250.70	0.78% [₹1.95]	5,97,552
23-Aug-2022	₹239.90	₹255.00	₹238.90	₹248.75	2.60% [₹6.30]	14,25,458
22-Aug-2022	₹246.55	₹249.75	₹242.00	₹242.45	-3.02% [-₹7.55]	7,25,801
19-Aug-2022	₹255.55	₹257.00	₹245.80	₹250.00	-2.17% [-₹5.55]	11,70,215
18-Aug-2022	₹255.50	₹259.55	₹253.05	₹255.55	-0.62% [-₹1.60]	7,24,431
17-Aug-2022	₹259.00	₹260.30	₹254.60	₹257.15	-0.83% [-₹2.15]	8,04,087
16-Aug-2022	₹262.10	₹263.40	₹258.00	₹259.30	-0.77% [-₹2.00]	6,56,500
12-Aug-2022	₹257.75	₹262.80	₹256.50	₹261.30	0.23% [₹0.60]	11,10,760
11-Aug-2022	₹257.60	₹265.90	₹257.60	₹260.70	1.38% [₹3.55]	20,45,073
10-Aug-2022	₹268.00	₹268.05	₹255.85	₹257.15	-3.78% [-₹10.10]	17,66,497
05-Aug-2022	₹244.00	₹252.40	₹242.20	₹250.75	2.75% [₹6.70]	26,84,964
04-Aug-2022	₹245.60	₹250.00	₹236.00	₹244.05	0.66% [₹1.60]	38,47,698
03-Aug-2022	₹234.95	₹245.10	₹226.40	₹242.45	3.19% [₹7.50]	30,21,980
02-Aug-2022	₹219.90	₹238.00	₹219.15	₹234.95	7.70% [₹16.80]	51,52,242
01-Aug-2022	₹215.95	₹222.00	₹214.45	₹218.15	2.13% [₹4.55]	12,65,826
29-Jul-2022	₹215.00	₹219.00	₹212.55	₹213.60	0.07% [₹0.15]	10,61,446
28-Jul-2022	₹214.00	₹214.75	₹212.10	₹213.45	0.85% [₹1.80]	5,03,234
27-Jul-2022	₹209.00	₹213.50	₹207.00	₹211.65	1.58% [₹3.30]	6,79,888
26-Jul-2022	₹210.00	₹211.45	₹207.00	₹208.35	-1.26% [-₹2.65]	3,33,236
25-Jul-2022	₹213.80	₹214.20	₹210.10	₹211.00	-1.31% [-₹2.80]	6,10,346
22-Jul-2022	₹211.00	₹217.95	₹211.00	₹213.80	2.05% [₹4.30]	18,09,889
21-Jul-2022	₹212.40	₹212.70	₹209.10	₹209.50	-1.25% [-₹2.65]	5,96,172
20-Jul-2022	₹213.60	₹214.00	₹211.00	₹212.15	0.62% [₹1.30]	8,08,163
19-Jul-2022	₹209.00	₹214.05	₹208.85	₹210.85	0.57% [₹1.20]	8,20,478
18-Jul-2022	₹211.15	₹211.35	₹208.00	₹209.65	0.26% [₹0.55]	4,79,057
15-Jul-2022	₹209.00	₹210.90	₹205.80	₹209.10	0.31% [₹0.65]	3,26,803
14-Jul-2022	₹208.00	₹210.50	₹205.25	₹208.45	0.10% [₹0.20]	4,28,052
13-Jul-2022	₹213.95	₹214.60	₹207.00	₹208.25	-2.07% [-₹4.40]	5,60,820
12-Jul-2022	₹211.90	₹215.80	₹209.25	₹212.65	0.47% [₹1.00]	9,87,810
11-Jul-2022	₹208.80	₹213.15	₹206.25	₹211.65	0.91% [₹1.90]	9,68,068
08-Jul-2022	₹207.00	₹210.90	₹206.05	₹209.75	3.48% [₹7.05]	17,06,949
07-Jul-2022	₹200.75	₹205.20	₹198.60	₹202.70	2.32% [₹4.60]	17,84,527
06-Jul-2022	₹196.60	₹198.80	₹193.70	₹198.10	1.46% [₹2.85]	4,98,226
05-Jul-2022	₹196.50	₹203.40	₹194.05	₹195.25	-0.26% [-₹0.50]	12,50,305
04-Jul-2022	₹203.95	₹206.05	₹194.50	₹195.75	-3.71% [-₹7.55]	13,96,970
01-Jul-2022	₹203.00	₹205.90	₹198.00	₹203.30	0.52% [₹1.05]	6,36,428
30-Jun-2022	₹208.00	₹210.90	₹200.70	₹202.25	-2.51% [-₹5.20]	8,57,135
29-Jun-2022	₹208.00	₹211.90	₹206.00	₹207.45	-1.96% [-₹4.15]	9,33,870
28-Jun-2022	₹209.10	₹214.90	₹203.20	₹211.60	0.05% [₹0.10]	11,56,677
27-Jun-2022	₹212.00	₹213.00	₹208.50	₹211.50	1.12% [₹2.35]	8,44,956
24-Jun-2022	₹201.90	₹211.00	₹200.20	₹209.15	4.94% [₹9.85]	26,74,142
22-Jun-2022	₹193.00	₹193.00	₹182.15	₹186.05	-3.28% [-₹6.30]	12,55,820
21-Jun-2022	₹184.35	₹195.00	₹182.00	₹192.35	6.45% [₹11.65]	15,01,214
20-Jun-2022	₹197.60	₹198.50	₹178.90	₹180.70	-7.85% [-₹15.40]	9,67,414
17-Jun-2022	₹196.00	₹203.40	₹195.00	₹196.10	-0.81% [-₹1.60]	6,83,891
16-Jun-2022	₹215.10	₹217.00	₹196.00	₹197.70	-7.40% [-₹15.80]	10,45,036
15-Jun-2022	₹215.90	₹216.95	₹212.50	₹213.50	-0.74% [-₹1.60]	2,93,819
14-Jun-2022	₹211.00	₹217.40	₹210.55	₹215.10	1.80% [₹3.80]	9,62,617
13-Jun-2022	₹217.00	₹217.00	₹207.55	₹211.30	-4.93% [-₹10.95]	7,58,453
10-Jun-2022	₹221.00	₹223.85	₹220.00	₹222.25	0.07% [₹0.15]	5,31,049
09-Jun-2022	₹221.00	₹224.50	₹220.10	₹222.10	-0.85% [-₹1.90]	4,98,203
08-Jun-2022	₹224.15	₹229.00	₹220.60	₹224.00	-0.22% [-₹0.50]	8,64,305
07-Jun-2022	₹228.90	₹230.70	₹223.50	₹224.50	-1.32% [-₹3.00]	6,65,583
06-Jun-2022	₹226.00	₹229.10	₹223.25	₹227.50	-0.15% [-₹0.35]	4,51,435
03-Jun-2022	₹225.00	₹234.00	₹224.05	₹227.85	2.13% [₹4.75]	16,57,084
02-Jun-2022	₹224.10	₹225.50	₹220.10	₹223.10	-0.42% [-₹0.95]	13,57,545
01-Jun-2022	₹220.80	₹228.20	₹220.80	₹224.05	1.45% [₹3.20]	11,02,929
31-May-2022	₹224.75	₹226.80	₹219.30	₹220.85	-1.47% [-₹3.30]	10,62,078
30-May-2022	₹232.50	₹233.10	₹222.50	₹224.15	-2.14% [-₹4.90]	9,58,779
27-May-2022	₹229.80	₹232.50	₹228.05	₹229.05	0.42% [₹0.95]	10,29,449
26-May-2022	₹230.00	₹231.95	₹222.30	₹228.10	-1.32% [-₹3.05]	12,17,740
25-May-2022	₹240.00	₹240.00	₹218.50	₹231.15	-2.14% [-₹5.05]	23,00,928
24-May-2022	₹241.00	₹242.00	₹231.00	₹236.20	-0.99% [-₹2.35]	18,41,434
23-May-2022	₹234.90	₹250.25	₹234.25	₹238.55	1.84% [₹4.30]	34,17,394
20-May-2022	₹219.90	₹234.40	₹217.25	₹234.25	9.92% [₹21.15]	37,07,852
19-May-2022	₹206.95	₹216.80	₹198.60	₹213.10	0.26% [₹0.55]	21,79,128
18-May-2022	₹219.80	₹222.25	₹209.20	₹212.55	-2.28% [-₹4.95]	14,17,232
17-May-2022	₹215.70	₹220.00	₹212.50	₹217.50	2.14% [₹4.55]	17,02,338
16-May-2022	₹197.00	₹212.95	₹197.00	₹212.95	9.99% [₹19.35]	21,55,279
13-May-2022	₹193.40	₹205.50	₹190.75	₹193.60	2.19% [₹4.15]	21,08,030
12-May-2022	₹195.00	₹195.00	₹185.50	₹189.45	-3.88% [-₹7.65]	16,19,181
11-May-2022	₹205.00	₹210.40	₹190.00	₹197.10	-4.25% [-₹8.75]	14,45,892
10-May-2022	₹213.80	₹217.85	₹202.70	₹205.85	-3.74% [-₹8.00]	15,06,550
09-May-2022	₹218.90	₹218.90	₹210.20	₹213.85	-2.93% [-₹6.45]	15,24,094
06-May-2022	₹217.00	₹221.90	₹215.10	₹220.30	-1.50% [-₹3.35]	7,28,744
05-May-2022	₹224.00	₹228.00	₹221.45	₹223.65	-0.11% [-₹0.25]	4,44,258
04-May-2022	₹235.80	₹235.80	₹222.30	₹223.90	-3.43% [-₹7.95]	8,45,864
02-May-2022	₹233.00	₹236.90	₹230.65	₹231.85	-1.80% [-₹4.25]	6,44,738
29-Apr-2022	₹243.80	₹244.40	₹234.50	₹236.10	-2.54% [-₹6.15]	6,07,453
28-Apr-2022	₹239.80	₹244.90	₹235.05	₹242.25	2.58% [₹6.10]	10,15,832
27-Apr-2022	₹235.60	₹238.50	₹231.25	₹236.15	-0.94% [-₹2.25]	9,45,031
26-Apr-2022	₹236.50	₹242.70	₹235.10	₹238.40	2.16% [₹5.05]	7,65,046
25-Apr-2022	₹241.00	₹241.40	₹230.50	₹233.35	-3.91% [-₹9.50]	13,03,399
22-Apr-2022	₹243.10	₹249.00	₹241.65	₹242.85	-1.06% [-₹2.60]	11,72,840
21-Apr-2022	₹244.40	₹247.40	₹240.60	₹245.45	2.94% [₹7.00]	11,24,209
20-Apr-2022	₹247.40	₹249.40	₹235.55	₹238.45	-3.25% [-₹8.00]	11,04,931
19-Apr-2022	₹247.80	₹252.40	₹242.00	₹246.45	0.26% [₹0.65]	9,94,017
18-Apr-2022	₹243.00	₹249.90	₹241.80	₹245.80	-0.22% [-₹0.55]	7,20,814
13-Apr-2022	₹247.70	₹252.10	₹243.45	₹246.35	0.24% [₹0.60]	8,10,419
12-Apr-2022	₹255.95	₹255.95	₹242.70	₹245.75	-3.70% [-₹9.45]	10,52,309
11-Apr-2022	₹257.80	₹263.50	₹254.00	₹255.20	-1.01% [-₹2.60]	11,89,690
08-Apr-2022	₹256.70	₹264.90	₹255.25	₹257.80	2.53% [₹6.35]	19,60,439
07-Apr-2022	₹258.80	₹264.50	₹248.35	₹251.45	-2.80% [-₹7.25]	16,61,770
06-Apr-2022	₹262.00	₹265.00	₹256.50	₹258.70	-2.47% [-₹6.55]	10,28,054
05-Apr-2022	₹270.00	₹270.00	₹262.00	₹265.25	0.09% [₹0.25]	11,86,324
04-Apr-2022	₹262.90	₹267.55	₹260.60	₹265.00	1.18% [₹3.10]	12,75,090
01-Apr-2022	₹253.80	₹263.80	₹251.05	₹261.90	4.24% [₹10.65]	15,76,047
31-Mar-2022	₹247.70	₹255.00	₹245.10	₹251.25	2.53% [₹6.20]	15,29,950
30-Mar-2022	₹253.45	₹256.90	₹243.00	₹245.05	-2.43% [-₹6.10]	15,62,101
29-Mar-2022	₹241.30	₹251.50	₹240.80	₹251.15	4.84% [₹11.60]	25,24,171
28-Mar-2022	₹240.00	₹244.45	₹235.90	₹239.55	1.57% [₹3.70]	24,38,335
25-Mar-2022	₹228.50	₹238.50	₹228.50	₹235.85	3.47% [₹7.90]	21,20,202
24-Mar-2022	₹228.00	₹234.75	₹225.10	₹227.95	-0.13% [-₹0.30]	11,93,787
23-Mar-2022	₹231.00	₹234.00	₹222.00	₹228.25	0.86% [₹1.95]	13,98,964
22-Mar-2022	₹224.50	₹227.90	₹219.25	₹226.30	0.87% [₹1.95]	13,29,074
21-Mar-2022	₹229.50	₹233.00	₹221.60	₹224.35	-2.01% [-₹4.60]	17,61,158
17-Mar-2022	₹228.00	₹232.70	₹223.45	₹228.95	1.69% [₹3.80]	28,65,068
16-Mar-2022	₹224.70	₹227.10	₹221.10	₹225.15	1.88% [₹4.15]	11,24,523
15-Mar-2022	₹220.00	₹226.90	₹218.20	₹221.00	0.50% [₹1.10]	14,14,741
14-Mar-2022	₹226.75	₹226.95	₹218.20	₹219.90	-3.21% [-₹7.30]	20,16,138
11-Mar-2022	₹233.70	₹234.00	₹223.40	₹227.20	-1.73% [-₹4.00]	20,80,509
10-Mar-2022	₹226.50	₹232.35	₹224.00	₹231.20	4.47% [₹9.90]	29,85,585
09-Mar-2022	₹210.50	₹221.65	₹207.25	₹221.30	4.83% [₹10.20]	30,76,566
08-Mar-2022	₹207.10	₹215.00	₹200.10	₹211.10	0.24% [₹0.50]	37,35,963
04-Mar-2022	₹227.10	₹229.05	₹217.85	₹221.65	-3.34% [-₹7.65]	25,91,662
03-Mar-2022	₹228.00	₹237.85	₹227.65	₹229.30	1.21% [₹2.75]	29,32,714
02-Mar-2022	₹217.70	₹226.60	₹211.05	₹226.55	4.96% [₹10.70]	39,86,573
28-Feb-2022	₹214.00	₹218.50	₹208.60	₹215.85	-1.69% [-₹3.70]	43,87,888
25-Feb-2022	₹222.00	₹231.40	₹216.45	₹219.55	-2.07% [-₹4.65]	35,46,344
24-Feb-2022	₹224.20	₹226.95	₹224.20	₹224.20	-5.00% [-₹11.80]	7,51,965
23-Feb-2022	₹234.00	₹243.05	₹224.80	₹236.00	-0.25% [-₹0.60]	38,29,604
22-Feb-2022	₹238.55	₹250.00	₹236.55	₹236.60	-4.96% [-₹12.35]	25,92,349
21-Feb-2022	₹254.70	₹258.95	₹246.45	₹248.95	-2.79% [-₹7.15]	20,06,464
18-Feb-2022	₹260.00	₹265.70	₹253.10	₹256.10	-2.33% [-₹6.10]	19,88,165
17-Feb-2022	₹272.80	₹272.80	₹260.25	₹262.20	-3.14% [-₹8.50]	9,13,078
16-Feb-2022	₹273.45	₹278.75	₹267.20	₹270.70	-0.61% [-₹1.65]	14,40,800
15-Feb-2022	₹266.30	₹277.00	₹259.35	₹272.35	-0.22% [-₹0.60]	37,56,031
14-Feb-2022	₹282.00	₹282.00	₹272.95	₹272.95	-4.99% [-₹14.35]	15,94,501
11-Feb-2022	₹289.95	₹297.50	₹285.00	₹287.30	-1.66% [-₹4.85]	29,29,054
10-Feb-2022	₹299.95	₹301.05	₹288.60	₹292.15	-2.54% [-₹7.60]	21,96,467
09-Feb-2022	₹286.60	₹302.00	₹275.10	₹299.75	4.15% [₹11.95]	65,57,024
08-Feb-2022	₹293.40	₹298.80	₹282.15	₹287.80	-2.92% [-₹8.65]	38,23,485
07-Feb-2022	₹297.55	₹302.95	₹285.90	₹296.45	-0.57% [-₹1.70]	46,00,963
04-Feb-2022	₹294.00	₹300.90	₹281.10	₹298.15	1.83% [₹5.35]	72,04,715
03-Feb-2022	₹279.00	₹293.25	₹275.10	₹292.80	4.83% [₹13.50]	58,30,445
02-Feb-2022	₹268.80	₹279.50	₹267.05	₹279.30	4.92% [₹13.10]	53,31,372
01-Feb-2022	₹256.45	₹266.90	₹254.30	₹266.20	4.72% [₹12.00]	58,61,922
31-Jan-2022	₹250.00	₹254.45	₹246.50	₹254.20	4.89% [₹11.85]	51,36,219
28-Jan-2022	₹244.70	₹246.80	₹238.70	₹242.35	0.73% [₹1.75]	12,20,462
27-Jan-2022	₹231.00	₹243.25	₹227.10	₹240.60	3.82% [₹8.85]	17,62,166
25-Jan-2022	₹213.10	₹232.05	₹210.50	₹231.75	4.86% [₹10.75]	19,74,128
24-Jan-2022	₹230.00	₹233.60	₹221.00	₹221.00	-4.99% [-₹11.60]	9,26,199
21-Jan-2022	₹236.95	₹240.00	₹230.00	₹232.60	-2.56% [-₹6.10]	7,69,416
20-Jan-2022	₹241.65	₹244.85	₹235.00	₹238.70	-1.40% [-₹3.40]	7,86,986
19-Jan-2022	₹242.80	₹246.40	₹240.00	₹242.10	-0.23% [-₹0.55]	8,59,877
18-Jan-2022	₹243.90	₹251.95	₹239.00	₹242.65	-0.45% [-₹1.10]	24,70,535
17-Jan-2022	₹247.80	₹250.75	₹242.25	₹243.75	-2.17% [-₹5.40]	9,02,444
14-Jan-2022	₹252.50	₹253.25	₹246.25	₹249.15	-0.97% [-₹2.45]	15,52,266
13-Jan-2022	₹240.50	₹252.50	₹238.80	₹251.60	4.62% [₹11.10]	37,05,792
12-Jan-2022	₹246.00	₹248.70	₹238.00	₹240.50	-1.66% [-₹4.05]	9,52,323
11-Jan-2022	₹249.95	₹256.00	₹240.00	₹244.55	-1.11% [-₹2.75]	31,15,870
10-Jan-2022	₹237.00	₹247.40	₹236.40	₹247.30	4.94% [₹11.65]	42,28,445
07-Jan-2022	₹234.90	₹238.50	₹230.75	₹235.65	2.19% [₹5.05]	29,23,216
06-Jan-2022	₹220.95	₹234.00	₹219.20	₹230.60	3.22% [₹7.20]	43,06,245
05-Jan-2022	₹221.05	₹228.00	₹220.85	₹223.40	1.09% [₹2.40]	15,38,633
04-Jan-2022	₹223.00	₹226.50	₹218.20	₹221.00	-0.34% [-₹0.75]	8,45,006
03-Jan-2022	₹229.05	₹229.90	₹220.80	₹221.75	-2.48% [-₹5.65]	9,92,505
31-Dec-2021	₹225.65	₹230.00	₹224.10	₹227.40	0.44% [₹1.00]	11,09,420
30-Dec-2021	₹229.00	₹234.05	₹218.10	₹226.40	1.55% [₹3.45]	36,93,837
29-Dec-2021	₹222.95	₹222.95	₹222.95	₹222.95	4.99% [₹10.60]	4,22,968
28-Dec-2021	₹202.50	₹212.35	₹202.50	₹212.35	4.99% [₹10.10]	7,55,001
27-Dec-2021	₹205.00	₹205.40	₹200.70	₹202.25	-2.11% [-₹4.35]	7,47,124
24-Dec-2021	₹210.05	₹210.70	₹205.50	₹206.60	-1.41% [-₹2.95]	7,46,541
23-Dec-2021	₹210.00	₹212.30	₹208.65	₹209.55	0.31% [₹0.65]	8,51,937
22-Dec-2021	₹211.00	₹212.90	₹207.80	₹208.90	0.14% [₹0.30]	11,78,190
21-Dec-2021	₹214.00	₹215.90	₹206.20	₹208.60	0.12% [₹0.25]	13,07,576
20-Dec-2021	₹207.00	₹214.10	₹201.00	₹208.35	2.16% [₹4.40]	28,48,275
17-Dec-2021	₹207.30	₹208.85	₹197.85	₹203.95	-1.38% [-₹2.85]	13,30,860
16-Dec-2021	₹216.70	₹217.20	₹205.05	₹206.80	-3.68% [-₹7.90]	14,95,902
15-Dec-2021	₹219.70	₹222.55	₹213.50	₹214.70	-2.08% [-₹4.55]	9,64,047
14-Dec-2021	₹222.00	₹226.05	₹217.20	₹219.25	-2.19% [-₹4.90]	8,27,825
13-Dec-2021	₹225.10	₹230.50	₹222.50	₹224.15	0.61% [₹1.35]	12,11,740
10-Dec-2021	₹218.85	₹227.50	₹217.85	₹222.80	1.43% [₹3.15]	13,07,090
09-Dec-2021	₹220.90	₹222.00	₹216.90	₹219.65	-0.63% [-₹1.40]	9,01,080
08-Dec-2021	₹223.00	₹224.85	₹220.00	₹221.05	-0.50% [-₹1.10]	6,03,533
07-Dec-2021	₹224.10	₹226.45	₹220.80	₹222.15	0.02% [₹0.05]	7,97,374
06-Dec-2021	₹231.90	₹233.05	₹221.00	₹222.10	-2.69% [-₹6.15]	14,44,392
03-Dec-2021	₹236.90	₹236.90	₹227.00	₹228.25	0.91% [₹2.05]	27,12,310
02-Dec-2021	₹219.85	₹226.20	₹217.75	₹226.20	4.99% [₹10.75]	24,74,672
01-Dec-2021	₹209.90	₹215.45	₹207.00	₹215.45	5.00% [₹10.25]	15,60,984