Iris Business Services Limited [IRIS]

31-Mar-2023

Open : ₹69.65

High : ₹71.90

Low : ₹69.55

Close : ₹70.60
1.58% [₹1.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	71.09	Sell
Simple Moving Average (21)	74.89	Sell
Simple Moving Average (25)	75.75	Sell
Simple Moving Average (50)	78.06	Sell
Simple Moving Average (100)	78.60	Sell
Simple Moving Average (200)	80.16	Sell

Name	Value	Action
Exponential Moving Average (9)	71.21	Sell
Exponential Moving Average (21)	73.89	Sell
Exponential Moving Average (25)	74.49	Sell
Exponential Moving Average (50)	76.58	Sell
Exponential Moving Average (100)	78.62	Sell
Exponential Moving Average (200)	85.38	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	71.89	-	-
R3	74.17	73.03	71.25	74.13	-
R2	73.03	72.14	71.03	73.01	-
R1	71.82	71.58	70.82	71.77	72.43
P	70.68	70.68	70.68	70.66	70.99
S1	69.47	69.79	70.38	69.42	70.08
S2	68.33	69.23	70.17	73.01	-
S3	67.12	68.33	69.95	67.07	-
S4	-	-	69.31	-	-

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	₹69.65	₹71.90	₹69.55	₹70.60	1.58% [₹1.10]	4,246
29-Mar-2023	₹67.70	₹70.00	₹65.65	₹69.50	3.50% [₹2.35]	18,350
28-Mar-2023	₹70.90	₹70.90	₹66.25	₹67.15	-5.22% [-₹3.70]	42,657
27-Mar-2023	₹70.10	₹72.00	₹70.00	₹70.85	0.00% [₹0.00]	15,318
24-Mar-2023	₹72.50	₹72.50	₹70.05	₹70.85	1.21% [₹0.85]	24,415
23-Mar-2023	₹73.80	₹73.95	₹69.00	₹70.00	-4.04% [-₹2.95]	24,066
22-Mar-2023	₹73.50	₹74.30	₹72.75	₹72.95	-1.42% [-₹1.05]	8,247
21-Mar-2023	₹73.95	₹74.40	₹73.05	₹74.00	0.07% [₹0.05]	14,411
20-Mar-2023	₹74.85	₹75.55	₹73.15	₹73.95	-1.79% [-₹1.35]	8,750
17-Mar-2023	₹75.00	₹77.00	₹74.50	₹75.30	0.27% [₹0.20]	6,369
16-Mar-2023	₹78.00	₹78.00	₹74.15	₹75.10	-1.64% [-₹1.25]	6,864
15-Mar-2023	₹76.90	₹78.35	₹75.85	₹76.35	1.39% [₹1.05]	6,742
14-Mar-2023	₹77.00	₹77.50	₹75.05	₹75.30	-0.66% [-₹0.50]	11,316
13-Mar-2023	₹79.85	₹79.85	₹75.20	₹75.80	-4.29% [-₹3.40]	34,036
10-Mar-2023	₹82.00	₹82.00	₹78.15	₹79.20	-3.36% [-₹2.75]	16,189
09-Mar-2023	₹81.60	₹82.55	₹80.65	₹81.95	1.17% [₹0.95]	12,256
08-Mar-2023	₹78.80	₹85.90	₹78.75	₹81.00	4.05% [₹3.15]	1,84,021
06-Mar-2023	₹78.05	₹78.95	₹77.20	₹77.85	-0.26% [-₹0.20]	8,417
03-Mar-2023	₹78.25	₹79.95	₹77.00	₹78.05	-0.26% [-₹0.20]	10,252
02-Mar-2023	₹80.35	₹80.35	₹78.10	₹78.25	-0.45% [-₹0.35]	35,010
01-Mar-2023	₹80.60	₹80.60	₹78.40	₹78.60	0.26% [₹0.20]	9,263
28-Feb-2023	₹80.20	₹80.20	₹78.00	₹78.40	-1.20% [-₹0.95]	8,720
27-Feb-2023	₹83.00	₹83.00	₹78.80	₹79.35	-2.70% [-₹2.20]	9,770
24-Feb-2023	₹83.40	₹83.40	₹80.10	₹81.55	-0.49% [-₹0.40]	10,836
23-Feb-2023	₹79.70	₹83.50	₹76.95	₹81.95	4.13% [₹3.25]	33,692
22-Feb-2023	₹83.00	₹83.50	₹78.00	₹78.70	-4.78% [-₹3.95]	22,540
21-Feb-2023	₹77.95	₹83.90	₹77.45	₹82.65	6.99% [₹5.40]	56,109
20-Feb-2023	₹80.00	₹80.35	₹76.40	₹77.25	-3.38% [-₹2.70]	17,094
17-Feb-2023	₹81.40	₹81.40	₹79.60	₹79.95	-0.12% [-₹0.10]	7,948
16-Feb-2023	₹81.90	₹81.90	₹80.00	₹80.05	-0.50% [-₹0.40]	14,392
15-Feb-2023	₹83.00	₹83.00	₹80.00	₹80.45	-1.71% [-₹1.40]	11,726
14-Feb-2023	₹83.00	₹83.35	₹79.50	₹81.85	2.25% [₹1.80]	27,839
13-Feb-2023	₹84.65	₹84.65	₹79.10	₹80.05	-2.02% [-₹1.65]	11,605
10-Feb-2023	₹83.90	₹83.90	₹81.40	₹81.70	-0.61% [-₹0.50]	8,029
09-Feb-2023	₹83.35	₹85.00	₹81.35	₹82.20	0.49% [₹0.40]	24,005
08-Feb-2023	₹80.00	₹85.00	₹80.00	₹81.80	3.22% [₹2.55]	38,791
07-Feb-2023	₹81.70	₹83.05	₹77.55	₹79.25	-3.18% [-₹2.60]	26,566
06-Feb-2023	₹81.70	₹82.45	₹80.45	₹81.85	-0.43% [-₹0.35]	9,226
03-Feb-2023	₹83.40	₹84.35	₹81.15	₹82.20	0.31% [₹0.25]	27,450
02-Feb-2023	₹81.35	₹86.15	₹81.35	₹81.95	0.61% [₹0.50]	54,720
01-Feb-2023	₹85.20	₹88.90	₹80.10	₹81.45	-4.06% [-₹3.45]	2,65,715
31-Jan-2023	₹76.45	₹89.00	₹75.05	₹84.90	11.71% [₹8.90]	1,86,513
30-Jan-2023	₹76.25	₹79.95	₹75.35	₹76.00	-0.91% [-₹0.70]	21,414
27-Jan-2023	₹83.00	₹84.10	₹75.00	₹76.70	-3.94% [-₹3.15]	18,269
25-Jan-2023	₹78.60	₹81.80	₹78.05	₹79.85	1.65% [₹1.30]	14,525
24-Jan-2023	₹77.55	₹83.95	₹76.50	₹78.55	1.35% [₹1.05]	40,152
23-Jan-2023	₹78.35	₹79.85	₹76.25	₹77.50	-1.08% [-₹0.85]	12,016
20-Jan-2023	₹81.05	₹81.05	₹77.90	₹78.35	-1.38% [-₹1.10]	9,431
19-Jan-2023	₹84.45	₹84.45	₹78.25	₹79.45	-5.98% [-₹5.05]	48,221
18-Jan-2023	₹76.45	₹87.60	₹75.00	₹84.50	11.55% [₹8.75]	1,95,953
17-Jan-2023	₹76.95	₹76.95	₹75.40	₹75.75	-0.72% [-₹0.55]	6,190
16-Jan-2023	₹77.60	₹77.90	₹76.10	₹76.30	-1.48% [-₹1.15]	9,441
13-Jan-2023	₹75.75	₹77.75	₹75.55	₹77.45	2.58% [₹1.95]	6,593
12-Jan-2023	₹80.00	₹80.00	₹74.40	₹75.50	-4.31% [-₹3.40]	18,437
11-Jan-2023	₹81.30	₹81.30	₹78.65	₹78.90	-1.19% [-₹0.95]	2,648
10-Jan-2023	₹82.35	₹82.35	₹79.30	₹79.85	-4.60% [-₹3.85]	6,086
09-Jan-2023	₹80.80	₹85.00	₹80.80	₹83.70	4.30% [₹3.45]	13,824
06-Jan-2023	₹82.00	₹83.70	₹80.00	₹80.25	-1.83% [-₹1.50]	10,933
05-Jan-2023	₹80.00	₹82.45	₹79.05	₹81.75	4.14% [₹3.25]	28,216
04-Jan-2023	₹79.10	₹81.00	₹77.00	₹78.50	-0.06% [-₹0.05]	10,620
03-Jan-2023	₹80.05	₹80.05	₹77.45	₹78.55	-1.87% [-₹1.50]	7,836
02-Jan-2023	₹75.25	₹82.50	₹75.25	₹80.05	4.44% [₹3.40]	20,671
30-Dec-2022	₹76.75	₹78.55	₹76.15	₹76.65	0.07% [₹0.05]	14,212
29-Dec-2022	₹75.00	₹77.95	₹74.05	₹76.60	3.30% [₹2.45]	11,330
28-Dec-2022	₹74.35	₹75.95	₹73.60	₹74.15	0.20% [₹0.15]	12,272
27-Dec-2022	₹73.75	₹74.50	₹72.20	₹74.00	1.16% [₹0.85]	8,638
26-Dec-2022	₹71.55	₹74.00	₹68.60	₹73.15	3.61% [₹2.55]	12,863
23-Dec-2022	₹74.00	₹74.00	₹70.00	₹70.60	-4.85% [-₹3.60]	17,854
22-Dec-2022	₹78.85	₹78.85	₹72.60	₹74.20	-4.07% [-₹3.15]	27,906
21-Dec-2022	₹81.10	₹82.20	₹76.60	₹77.35	-3.91% [-₹3.15]	22,065
20-Dec-2022	₹81.55	₹82.50	₹79.10	₹80.50	-1.23% [-₹1.00]	11,810
19-Dec-2022	₹81.00	₹82.00	₹80.15	₹81.50	1.31% [₹1.05]	8,311
16-Dec-2022	₹82.00	₹82.70	₹80.10	₹80.45	-0.86% [-₹0.70]	9,062
15-Dec-2022	₹83.45	₹83.65	₹80.35	₹81.15	-2.70% [-₹2.25]	21,463
14-Dec-2022	₹84.25	₹84.25	₹82.00	₹83.40	0.97% [₹0.80]	31,034
13-Dec-2022	₹83.00	₹84.00	₹82.00	₹82.60	0.18% [₹0.15]	12,983
12-Dec-2022	₹85.00	₹85.00	₹81.80	₹82.45	-2.48% [-₹2.10]	29,824
09-Dec-2022	₹85.45	₹86.45	₹83.20	₹84.55	-1.00% [-₹0.85]	18,917
08-Dec-2022	₹86.65	₹88.55	₹82.95	₹85.40	0.06% [₹0.05]	56,726
07-Dec-2022	₹84.00	₹88.20	₹83.20	₹85.35	1.91% [₹1.60]	50,060
06-Dec-2022	₹81.70	₹84.45	₹80.55	₹83.75	2.51% [₹2.05]	28,451
05-Dec-2022	₹81.20	₹84.50	₹81.20	₹81.70	-0.43% [-₹0.35]	34,126
02-Dec-2022	₹82.55	₹84.95	₹80.45	₹82.05	-0.61% [-₹0.50]	62,236
01-Dec-2022	₹87.90	₹88.45	₹82.05	₹82.55	-3.90% [-₹3.35]	85,236
30-Nov-2022	₹80.75	₹93.00	₹79.90	₹85.90	8.53% [₹6.75]	5,58,411
29-Nov-2022	₹82.70	₹83.35	₹78.80	₹79.15	-4.18% [-₹3.45]	40,474
28-Nov-2022	₹88.70	₹88.70	₹81.70	₹82.60	-5.49% [-₹4.80]	81,909
25-Nov-2022	₹88.70	₹91.20	₹85.55	₹87.40	-0.40% [-₹0.35]	1,58,342
24-Nov-2022	₹84.95	₹97.40	₹82.05	₹87.75	2.93% [₹2.50]	9,33,152
23-Nov-2022	₹71.10	₹87.10	₹71.10	₹85.25	17.42% [₹12.65]	13,77,575
22-Nov-2022	₹69.20	₹75.80	₹67.80	₹72.60	6.92% [₹4.70]	89,284
21-Nov-2022	₹73.10	₹73.40	₹66.70	₹67.90	-7.11% [-₹5.20]	33,685
18-Nov-2022	₹74.00	₹74.90	₹71.70	₹73.10	0.14% [₹0.10]	16,804
17-Nov-2022	₹75.40	₹76.10	₹71.50	₹73.00	-3.88% [-₹2.95]	49,226
14-Nov-2022	₹76.95	₹78.00	₹74.50	₹75.95	0.40% [₹0.30]	10,771
11-Nov-2022	₹77.00	₹79.30	₹75.00	₹75.65	-2.26% [-₹1.75]	12,155
10-Nov-2022	₹77.85	₹78.65	₹76.60	₹77.40	0.58% [₹0.45]	14,143
09-Nov-2022	₹79.25	₹79.25	₹76.25	₹76.95	-1.60% [-₹1.25]	6,155
07-Nov-2022	₹78.30	₹79.35	₹76.50	₹78.20	0.19% [₹0.15]	4,433
04-Nov-2022	₹77.00	₹80.10	₹76.05	₹78.05	1.36% [₹1.05]	15,922
03-Nov-2022	₹78.90	₹78.90	₹75.05	₹77.00	-1.03% [-₹0.80]	5,083
31-Oct-2022	₹77.55	₹78.45	₹75.05	₹76.10	-0.91% [-₹0.70]	20,992
27-Oct-2022	₹78.50	₹78.50	₹75.90	₹77.40	0.39% [₹0.30]	4,926
25-Oct-2022	₹76.15	₹78.80	₹75.55	₹77.10	-0.45% [-₹0.35]	6,910
24-Oct-2022	₹75.30	₹79.95	₹75.30	₹77.45	2.99% [₹2.25]	5,418
20-Oct-2022	₹75.80	₹77.85	₹75.20	₹75.80	0.20% [₹0.15]	9,881
19-Oct-2022	₹77.10	₹77.30	₹75.00	₹75.65	-1.43% [-₹1.10]	5,414
18-Oct-2022	₹76.60	₹77.45	₹75.65	₹76.75	2.06% [₹1.55]	1,461
17-Oct-2022	₹77.55	₹78.05	₹75.00	₹75.20	-1.12% [-₹0.85]	2,947
14-Oct-2022	₹78.20	₹79.05	₹75.60	₹76.05	-0.91% [-₹0.70]	5,171
13-Oct-2022	₹76.75	₹78.25	₹75.05	₹76.75	0.13% [₹0.10]	5,470
12-Oct-2022	₹78.95	₹78.95	₹75.60	₹76.65	-1.48% [-₹1.15]	7,054
11-Oct-2022	₹79.70	₹79.70	₹77.05	₹77.80	0.45% [₹0.35]	7,067
10-Oct-2022	₹79.10	₹79.10	₹76.80	₹77.45	-2.39% [-₹1.90]	4,332
07-Oct-2022	₹79.90	₹79.95	₹78.55	₹79.35	0.76% [₹0.60]	4,605
06-Oct-2022	₹81.50	₹81.50	₹77.40	₹78.75	-1.87% [-₹1.50]	17,657
04-Oct-2022	₹79.60	₹81.50	₹78.55	₹80.25	2.75% [₹2.15]	5,522
03-Oct-2022	₹81.45	₹82.30	₹77.55	₹78.10	-4.11% [-₹3.35]	8,552
30-Sep-2022	₹78.85	₹82.90	₹77.05	₹81.45	3.49% [₹2.75]	22,906
29-Sep-2022	₹80.50	₹80.50	₹78.05	₹78.70	0.96% [₹0.75]	3,499
28-Sep-2022	₹80.60	₹81.15	₹75.60	₹77.95	-2.13% [-₹1.70]	7,332
26-Sep-2022	₹82.65	₹82.65	₹77.30	₹78.95	-3.48% [-₹2.85]	16,919
23-Sep-2022	₹82.55	₹83.05	₹81.25	₹81.80	-0.43% [-₹0.35]	5,543
22-Sep-2022	₹82.10	₹83.85	₹81.50	₹82.15	0.06% [₹0.05]	8,667
21-Sep-2022	₹85.75	₹85.75	₹81.05	₹82.10	-2.38% [-₹2.00]	20,185
20-Sep-2022	₹85.35	₹85.70	₹83.55	₹84.10	0.00% [₹0.00]	4,241
19-Sep-2022	₹83.95	₹86.50	₹81.55	₹84.10	1.02% [₹0.85]	20,765
16-Sep-2022	₹83.90	₹84.70	₹82.35	₹83.25	0.06% [₹0.05]	14,698
15-Sep-2022	₹84.95	₹86.45	₹82.10	₹83.20	-2.40% [-₹2.05]	23,274
14-Sep-2022	₹84.75	₹86.50	₹84.00	₹85.25	-0.23% [-₹0.20]	8,856
13-Sep-2022	₹87.00	₹90.40	₹85.10	₹85.45	-0.81% [-₹0.70]	47,478
12-Sep-2022	₹88.60	₹96.00	₹85.50	₹86.15	-2.77% [-₹2.45]	1,31,022
09-Sep-2022	₹86.00	₹92.10	₹84.30	₹88.60	4.67% [₹3.95]	87,062
08-Sep-2022	₹87.00	₹87.00	₹81.75	₹84.65	-1.11% [-₹0.95]	15,101
07-Sep-2022	₹85.80	₹86.80	₹84.95	₹85.60	-0.87% [-₹0.75]	9,207
06-Sep-2022	₹85.55	₹88.00	₹84.25	₹86.35	1.53% [₹1.30]	28,675
05-Sep-2022	₹84.10	₹85.95	₹83.60	₹85.05	1.13% [₹0.95]	23,019
02-Sep-2022	₹84.00	₹86.80	₹83.00	₹84.10	0.48% [₹0.40]	18,355
01-Sep-2022	₹86.85	₹86.85	₹82.70	₹83.70	-2.56% [-₹2.20]	22,194
30-Aug-2022	₹88.95	₹91.20	₹85.10	₹85.90	-2.28% [-₹2.00]	41,104
29-Aug-2022	₹82.20	₹88.70	₹80.80	₹87.90	2.99% [₹2.55]	26,311
26-Aug-2022	₹88.90	₹89.50	₹84.30	₹85.35	-2.90% [-₹2.55]	32,229
25-Aug-2022	₹82.55	₹90.00	₹81.70	₹87.90	8.45% [₹6.85]	60,162
24-Aug-2022	₹82.45	₹82.65	₹80.00	₹81.05	0.19% [₹0.15]	10,739
23-Aug-2022	₹81.90	₹81.90	₹80.00	₹80.90	-1.10% [-₹0.90]	8,191
22-Aug-2022	₹80.15	₹83.00	₹79.10	₹81.80	0.31% [₹0.25]	13,738
19-Aug-2022	₹84.20	₹85.00	₹80.10	₹81.55	-1.87% [-₹1.55]	26,997
18-Aug-2022	₹85.00	₹85.90	₹81.00	₹83.10	-0.42% [-₹0.35]	29,668
17-Aug-2022	₹90.45	₹90.45	₹71.05	₹83.45	-5.97% [-₹5.30]	71,747
16-Aug-2022	₹91.05	₹94.00	₹87.30	₹88.75	-0.62% [-₹0.55]	19,753
12-Aug-2022	₹94.40	₹94.40	₹88.25	₹89.30	-5.40% [-₹5.10]	25,987
11-Aug-2022	₹87.15	₹98.00	₹85.00	₹94.40	6.19% [₹5.50]	49,070
10-Aug-2022	₹91.25	₹93.55	₹88.20	₹88.90	-5.63% [-₹5.30]	23,275
05-Aug-2022	₹82.90	₹83.90	₹81.25	₹81.95	-0.12% [-₹0.10]	5,913
04-Aug-2022	₹84.70	₹85.00	₹80.00	₹82.05	-0.73% [-₹0.60]	13,277
03-Aug-2022	₹84.55	₹84.55	₹82.10	₹82.65	-0.42% [-₹0.35]	3,044
02-Aug-2022	₹85.50	₹85.50	₹81.10	₹83.00	-1.54% [-₹1.30]	8,341
01-Aug-2022	₹88.70	₹88.85	₹83.15	₹84.30	-3.82% [-₹3.35]	12,137
29-Jul-2022	₹80.05	₹93.55	₹80.00	₹87.65	10.25% [₹8.15]	77,262
28-Jul-2022	₹79.50	₹79.95	₹79.25	₹79.50	0.38% [₹0.30]	1,502
27-Jul-2022	₹78.00	₹81.00	₹78.00	₹79.20	0.00% [₹0.00]	2,920
26-Jul-2022	₹78.25	₹79.95	₹78.25	₹79.20	0.00% [₹0.00]	4,792
25-Jul-2022	₹82.00	₹82.00	₹78.00	₹79.20	-1.98% [-₹1.60]	4,567
22-Jul-2022	₹80.80	₹81.60	₹80.00	₹80.80	1.25% [₹1.00]	5,720
21-Jul-2022	₹81.50	₹82.45	₹79.50	₹79.80	-0.37% [-₹0.30]	4,161
20-Jul-2022	₹83.05	₹83.10	₹78.25	₹80.10	-2.38% [-₹1.95]	15,082
19-Jul-2022	₹84.00	₹84.20	₹81.50	₹82.05	-1.26% [-₹1.05]	3,444
18-Jul-2022	₹85.90	₹85.90	₹82.00	₹83.10	-1.60% [-₹1.35]	4,100
15-Jul-2022	₹82.10	₹85.00	₹82.10	₹84.45	1.81% [₹1.50]	3,498
14-Jul-2022	₹84.50	₹84.75	₹82.45	₹82.95	-2.24% [-₹1.90]	2,220
13-Jul-2022	₹82.00	₹85.50	₹82.00	₹84.85	1.74% [₹1.45]	3,503
12-Jul-2022	₹84.50	₹86.00	₹82.00	₹83.40	-2.23% [-₹1.90]	5,413
11-Jul-2022	₹83.00	₹86.40	₹82.85	₹85.30	0.95% [₹0.80]	13,763
08-Jul-2022	₹86.50	₹86.50	₹83.00	₹84.50	-1.00% [-₹0.85]	4,682
07-Jul-2022	₹81.75	₹87.80	₹81.75	₹85.35	3.39% [₹2.80]	14,220
06-Jul-2022	₹87.15	₹89.40	₹82.10	₹82.55	-3.45% [-₹2.95]	24,149
05-Jul-2022	₹76.80	₹90.45	₹76.75	₹85.50	13.40% [₹10.10]	1,10,319
04-Jul-2022	₹77.25	₹77.50	₹75.05	₹75.40	-0.53% [-₹0.40]	3,641
01-Jul-2022	₹79.35	₹79.95	₹74.65	₹75.80	-3.99% [-₹3.15]	7,400
30-Jun-2022	₹78.55	₹79.95	₹78.10	₹78.95	0.38% [₹0.30]	2,422
29-Jun-2022	₹80.10	₹80.55	₹78.25	₹78.65	-2.48% [-₹2.00]	2,812
28-Jun-2022	₹79.25	₹81.00	₹78.00	₹80.65	1.64% [₹1.30]	12,842
27-Jun-2022	₹82.95	₹82.95	₹78.00	₹79.35	-3.41% [-₹2.80]	3,653
24-Jun-2022	₹80.10	₹84.00	₹80.10	₹82.15	2.43% [₹1.95]	5,618
22-Jun-2022	₹79.15	₹84.85	₹79.15	₹81.05	3.45% [₹2.70]	9,448
21-Jun-2022	₹80.20	₹82.35	₹78.00	₹78.35	-1.14% [-₹0.90]	16,052
20-Jun-2022	₹79.95	₹93.50	₹78.05	₹79.25	1.15% [₹0.90]	1,69,830
17-Jun-2022	₹78.00	₹78.60	₹78.00	₹78.35	-0.06% [-₹0.05]	5,893
16-Jun-2022	₹87.00	₹87.00	₹78.00	₹78.40	-1.51% [-₹1.20]	11,664
15-Jun-2022	₹80.50	₹80.50	₹79.30	₹79.60	0.70% [₹0.55]	3,937
14-Jun-2022	₹81.15	₹81.75	₹78.00	₹79.05	-0.69% [-₹0.55]	8,587
13-Jun-2022	₹84.25	₹84.25	₹79.00	₹79.60	-3.69% [-₹3.05]	5,500
10-Jun-2022	₹82.65	₹83.70	₹81.55	₹82.65	-0.36% [-₹0.30]	4,367
09-Jun-2022	₹80.70	₹84.00	₹79.55	₹82.95	3.30% [₹2.65]	8,431
08-Jun-2022	₹82.05	₹82.10	₹80.00	₹80.30	-2.49% [-₹2.05]	8,386
07-Jun-2022	₹82.15	₹82.80	₹81.05	₹82.35	-1.14% [-₹0.95]	5,908
06-Jun-2022	₹83.40	₹84.40	₹82.10	₹83.30	0.12% [₹0.10]	5,008
03-Jun-2022	₹83.80	₹84.05	₹83.00	₹83.20	-0.24% [-₹0.20]	5,105
02-Jun-2022	₹84.20	₹84.20	₹81.65	₹83.40	0.85% [₹0.70]	6,742
01-Jun-2022	₹82.15	₹83.00	₹81.50	₹82.70	2.35% [₹1.90]	8,010
31-May-2022	₹82.55	₹83.10	₹80.25	₹80.80	-1.22% [-₹1.00]	8,691
30-May-2022	₹84.65	₹84.65	₹81.00	₹81.80	-0.55% [-₹0.45]	10,381
27-May-2022	₹85.65	₹86.00	₹81.00	₹82.25	-1.79% [-₹1.50]	11,387
26-May-2022	₹81.35	₹85.10	₹81.00	₹83.75	0.96% [₹0.80]	10,310
25-May-2022	₹85.50	₹88.05	₹81.40	₹82.95	-5.85% [-₹5.15]	12,596
24-May-2022	₹89.25	₹92.00	₹86.35	₹88.10	-1.29% [-₹1.15]	15,159
23-May-2022	₹89.00	₹92.50	₹88.15	₹89.25	-1.44% [-₹1.30]	13,773
20-May-2022	₹92.55	₹96.85	₹88.55	₹90.55	0.72% [₹0.65]	31,117
19-May-2022	₹97.40	₹104.80	₹88.55	₹89.90	-6.16% [-₹5.90]	1,39,525
18-May-2022	₹81.80	₹96.20	₹81.80	₹95.80	19.45% [₹15.60]	60,632
17-May-2022	₹81.10	₹82.95	₹78.10	₹80.20	-1.35% [-₹1.10]	15,401
16-May-2022	₹80.10	₹83.10	₹78.30	₹81.30	3.83% [₹3.00]	11,163
13-May-2022	₹78.00	₹82.90	₹74.65	₹78.30	5.60% [₹4.15]	26,241
12-May-2022	₹78.35	₹79.70	₹71.10	₹74.15	-8.23% [-₹6.65]	41,965
11-May-2022	₹88.25	₹91.15	₹78.40	₹80.80	-8.75% [-₹7.75]	70,065
10-May-2022	₹87.00	₹91.90	₹85.10	₹88.55	4.05% [₹3.45]	22,629
09-May-2022	₹94.00	₹94.00	₹83.65	₹85.10	-8.98% [-₹8.40]	23,239
06-May-2022	₹92.35	₹94.90	₹87.10	₹93.50	-0.11% [-₹0.10]	23,557
05-May-2022	₹93.65	₹95.50	₹91.75	₹93.60	2.80% [₹2.55]	8,296
04-May-2022	₹96.90	₹103.00	₹89.00	₹91.05	-2.72% [-₹2.55]	41,238
02-May-2022	₹95.25	₹98.20	₹90.55	₹93.60	-4.93% [-₹4.85]	27,518
29-Apr-2022	₹99.00	₹100.70	₹97.05	₹98.45	0.51% [₹0.50]	9,926
28-Apr-2022	₹102.00	₹102.60	₹97.15	₹97.95	-3.02% [-₹3.05]	23,903
27-Apr-2022	₹103.35	₹105.85	₹100.30	₹101.00	-4.13% [-₹4.35]	22,475
26-Apr-2022	₹108.50	₹109.05	₹104.55	₹105.35	-1.63% [-₹1.75]	20,341
25-Apr-2022	₹106.95	₹121.00	₹104.00	₹107.10	1.56% [₹1.65]	19,991
22-Apr-2022	₹108.00	₹110.00	₹104.90	₹105.45	-2.95% [-₹3.20]	15,948
21-Apr-2022	₹102.10	₹109.50	₹102.10	₹108.65	6.05% [₹6.20]	26,631
20-Apr-2022	₹104.90	₹106.00	₹102.00	₹102.45	-1.96% [-₹2.05]	11,041
19-Apr-2022	₹109.85	₹109.85	₹103.70	₹104.50	-2.15% [-₹2.30]	12,942
18-Apr-2022	₹106.10	₹114.90	₹104.00	₹106.80	0.90% [₹0.95]	19,285
13-Apr-2022	₹108.90	₹109.90	₹105.10	₹105.85	-2.31% [-₹2.50]	14,511
12-Apr-2022	₹110.75	₹112.30	₹105.35	₹108.35	-2.21% [-₹2.45]	9,396
11-Apr-2022	₹111.40	₹116.00	₹109.05	₹110.80	-0.54% [-₹0.60]	24,576
08-Apr-2022	₹106.75	₹114.50	₹106.15	₹111.40	6.10% [₹6.40]	56,751
07-Apr-2022	₹106.70	₹110.10	₹104.05	₹105.00	-0.62% [-₹0.65]	13,343
06-Apr-2022	₹108.10	₹109.00	₹104.15	₹105.65	-2.27% [-₹2.45]	9,991
05-Apr-2022	₹104.00	₹110.10	₹104.00	₹108.10	3.49% [₹3.65]	13,249
04-Apr-2022	₹107.00	₹110.10	₹102.55	₹104.45	-1.79% [-₹1.90]	14,369
01-Apr-2022	₹102.75	₹108.65	₹101.30	₹106.35	5.56% [₹5.60]	24,134
31-Mar-2022	₹102.45	₹102.45	₹100.05	₹100.75	0.20% [₹0.20]	9,89,611
30-Mar-2022	₹103.70	₹104.25	₹100.00	₹100.55	0.40% [₹0.40]	14,316
29-Mar-2022	₹102.00	₹102.40	₹99.00	₹100.15	-0.20% [-₹0.20]	25,465
28-Mar-2022	₹106.20	₹106.20	₹99.20	₹100.35	-2.15% [-₹2.20]	29,559
25-Mar-2022	₹105.35	₹106.95	₹102.00	₹102.55	-1.25% [-₹1.30]	16,430
24-Mar-2022	₹106.95	₹108.05	₹103.00	₹103.85	-1.94% [-₹2.05]	27,648
23-Mar-2022	₹111.95	₹114.50	₹103.35	₹105.90	-4.59% [-₹5.10]	1,00,329
22-Mar-2022	₹109.30	₹113.00	₹106.05	₹111.00	1.37% [₹1.50]	28,506
21-Mar-2022	₹111.85	₹111.85	₹99.30	₹109.50	0.23% [₹0.25]	62,218
17-Mar-2022	₹111.00	₹114.40	₹108.50	₹109.25	0.97% [₹1.05]	25,067
16-Mar-2022	₹110.95	₹112.00	₹105.10	₹108.20	1.60% [₹1.70]	11,387
15-Mar-2022	₹111.40	₹115.45	₹103.30	₹106.50	-4.36% [-₹4.85]	23,807
14-Mar-2022	₹112.90	₹115.70	₹110.40	₹111.35	1.27% [₹1.40]	31,832
11-Mar-2022	₹108.60	₹112.25	₹108.00	₹109.95	0.41% [₹0.45]	18,401
10-Mar-2022	₹118.00	₹119.90	₹108.00	₹109.50	-7.20% [-₹8.50]	65,341
09-Mar-2022	₹101.85	₹120.20	₹99.35	₹118.00	17.76% [₹17.80]	1,12,025
08-Mar-2022	₹100.30	₹104.00	₹97.90	₹100.20	0.86% [₹0.85]	18,203
04-Mar-2022	₹109.50	₹109.50	₹103.00	₹106.85	0.47% [₹0.50]	11,462
03-Mar-2022	₹104.80	₹109.75	₹99.10	₹106.35	3.91% [₹4.00]	40,028
02-Mar-2022	₹101.70	₹107.50	₹101.00	₹102.35	-3.90% [-₹4.15]	34,611
28-Feb-2022	₹107.80	₹111.50	₹102.25	₹106.50	0.24% [₹0.25]	41,312
25-Feb-2022	₹99.75	₹111.90	₹98.10	₹106.25	9.59% [₹9.30]	28,194
24-Feb-2022	₹102.50	₹102.50	₹95.25	₹96.95	-6.60% [-₹6.85]	45,931
23-Feb-2022	₹99.85	₹109.80	₹98.55	₹103.80	4.58% [₹4.55]	38,242
22-Feb-2022	₹95.30	₹101.70	₹95.25	₹99.25	-5.34% [-₹5.60]	64,642
21-Feb-2022	₹114.50	₹114.50	₹102.35	₹104.85	-4.20% [-₹4.60]	30,196
18-Feb-2022	₹110.45	₹114.25	₹107.05	₹109.45	0.55% [₹0.60]	38,479
17-Feb-2022	₹122.00	₹122.00	₹108.25	₹108.85	-7.95% [-₹9.40]	68,909
16-Feb-2022	₹116.30	₹120.00	₹115.90	₹118.25	1.68% [₹1.95]	17,906
15-Feb-2022	₹112.00	₹123.60	₹109.15	₹116.30	-4.00% [-₹4.85]	81,999
14-Feb-2022	₹125.00	₹129.90	₹115.70	₹121.15	-2.26% [-₹2.80]	21,540
11-Feb-2022	₹131.25	₹131.25	₹122.45	₹123.95	-5.56% [-₹7.30]	29,077
10-Feb-2022	₹135.95	₹135.95	₹126.10	₹131.25	-2.38% [-₹3.20]	24,392
09-Feb-2022	₹134.25	₹136.35	₹132.00	₹134.45	2.32% [₹3.05]	11,584
08-Feb-2022	₹137.00	₹138.50	₹130.00	₹131.40	-3.13% [-₹4.25]	10,353
07-Feb-2022	₹145.00	₹145.00	₹134.30	₹135.65	-2.90% [-₹4.05]	10,994
04-Feb-2022	₹148.50	₹148.50	₹138.00	₹139.70	-5.13% [-₹7.55]	17,176
03-Feb-2022	₹143.05	₹148.85	₹140.50	₹147.25	2.33% [₹3.35]	13,642
02-Feb-2022	₹142.25	₹147.35	₹139.95	₹143.90	1.62% [₹2.30]	13,008
01-Feb-2022	₹148.00	₹150.40	₹132.10	₹141.60	-0.21% [-₹0.30]	37,570
31-Jan-2022	₹136.90	₹142.00	₹131.90	₹141.90	9.91% [₹12.80]	50,060
28-Jan-2022	₹128.15	₹132.20	₹125.60	₹129.10	3.61% [₹4.50]	23,193
27-Jan-2022	₹121.10	₹135.00	₹121.10	₹124.60	-1.19% [-₹1.50]	27,312
25-Jan-2022	₹130.00	₹131.75	₹125.10	₹126.10	-4.51% [-₹5.95]	24,049
24-Jan-2022	₹137.00	₹139.35	₹125.75	₹132.05	-5.48% [-₹7.65]	30,116
21-Jan-2022	₹145.95	₹145.95	₹138.10	₹139.70	0.29% [₹0.40]	12,560
20-Jan-2022	₹143.40	₹145.55	₹138.05	₹139.30	-2.93% [-₹4.20]	13,018
19-Jan-2022	₹141.95	₹144.80	₹141.40	₹143.50	0.35% [₹0.50]	9,141
18-Jan-2022	₹145.75	₹147.95	₹142.00	₹143.00	-1.89% [-₹2.75]	9,801
17-Jan-2022	₹151.80	₹153.00	₹144.80	₹145.75	0.00% [₹0.00]	14,320
14-Jan-2022	₹144.40	₹148.00	₹143.35	₹145.75	0.97% [₹1.40]	8,568
13-Jan-2022	₹147.60	₹149.75	₹142.50	₹144.35	-2.33% [-₹3.45]	7,923
12-Jan-2022	₹148.00	₹150.90	₹145.50	₹147.80	-0.61% [-₹0.90]	22,074
11-Jan-2022	₹152.00	₹152.00	₹144.65	₹148.70	1.02% [₹1.50]	12,009
10-Jan-2022	₹149.00	₹149.80	₹144.15	₹147.20	0.20% [₹0.30]	10,991
07-Jan-2022	₹147.00	₹151.60	₹141.30	₹146.90	-0.94% [-₹1.40]	49,859
06-Jan-2022	₹150.90	₹151.95	₹144.70	₹148.30	-0.64% [-₹0.95]	27,146
05-Jan-2022	₹159.00	₹159.00	₹146.70	₹149.25	-4.75% [-₹7.45]	31,546
04-Jan-2022	₹158.00	₹162.40	₹154.00	₹156.70	-0.44% [-₹0.70]	75,559
03-Jan-2022	₹150.00	₹158.95	₹144.00	₹157.40	8.93% [₹12.90]	1,92,604
31-Dec-2021	₹150.50	₹153.00	₹141.00	₹144.50	-0.14% [-₹0.20]	70,917
30-Dec-2021	₹145.10	₹149.10	₹136.55	₹144.70	6.32% [₹8.60]	68,592
29-Dec-2021	₹128.70	₹137.15	₹128.70	₹136.10	3.22% [₹4.25]	15,443
28-Dec-2021	₹136.50	₹136.50	₹128.15	₹131.85	-3.19% [-₹4.35]	7,922
27-Dec-2021	₹133.60	₹137.95	₹130.95	₹136.20	1.95% [₹2.60]	8,300
24-Dec-2021	₹134.80	₹137.95	₹130.05	₹133.60	3.77% [₹4.85]	38,209
23-Dec-2021	₹129.80	₹133.00	₹122.60	₹128.75	1.06% [₹1.35]	6,759
22-Dec-2021	₹128.90	₹137.00	₹126.40	₹127.40	0.71% [₹0.90]	21,521
21-Dec-2021	₹118.20	₹128.90	₹118.20	₹126.50	4.42% [₹5.35]	19,840
20-Dec-2021	₹117.75	₹124.00	₹107.25	₹121.15	2.63% [₹3.10]	21,023
17-Dec-2021	₹127.95	₹127.95	₹113.60	₹118.05	-5.79% [-₹7.25]	24,095
16-Dec-2021	₹126.00	₹130.50	₹123.80	₹125.30	-2.30% [-₹2.95]	14,376
15-Dec-2021	₹127.95	₹128.65	₹126.00	₹128.25	0.23% [₹0.30]	27,144
14-Dec-2021	₹130.00	₹132.00	₹125.10	₹127.95	0.12% [₹0.15]	17,379
13-Dec-2021	₹134.80	₹135.00	₹127.50	₹127.80	0.39% [₹0.50]	24,821
10-Dec-2021	₹129.80	₹129.80	₹122.90	₹127.30	0.04% [₹0.05]	8,547
09-Dec-2021	₹130.00	₹132.00	₹126.50	₹127.25	-1.89% [-₹2.45]	14,207
08-Dec-2021	₹141.95	₹141.95	₹128.30	₹129.70	-4.84% [-₹6.60]	16,848
07-Dec-2021	₹138.75	₹140.05	₹129.80	₹136.30	0.26% [₹0.35]	18,716
06-Dec-2021	₹139.00	₹140.25	₹127.90	₹135.95	1.76% [₹2.35]	32,933
03-Dec-2021	₹128.60	₹134.50	₹128.15	₹133.60	4.29% [₹5.50]	17,384
02-Dec-2021	₹122.95	₹128.40	₹122.30	₹128.10	4.74% [₹5.80]	6,615
01-Dec-2021	₹125.80	₹125.80	₹118.55	₹122.30	-1.49% [-₹1.85]	8,298