ICICI Securities Limited [ISEC]

Financial Services

31-Mar-2023

Open : ₹423.50

High : ₹431.50

Low : ₹423.50

Close : ₹428.05
1.36% [₹5.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	430.76	Sell
Simple Moving Average (21)	449.68	Sell
Simple Moving Average (25)	453.04	Sell
Simple Moving Average (50)	468.77	Sell
Simple Moving Average (100)	492.93	Sell
Simple Moving Average (200)	488.19	Sell

Name	Value	Action
Exponential Moving Average (9)	432.02	Sell
Exponential Moving Average (21)	444.80	Sell
Exponential Moving Average (25)	448.18	Sell
Exponential Moving Average (50)	463.83	Sell
Exponential Moving Average (100)	481.41	Sell
Exponential Moving Average (200)	517.15	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	432.45	-	-
R3	439.87	435.68	430.25	440.05	-
R2	435.68	432.63	429.52	435.77	-
R1	431.87	430.74	428.78	432.05	433.77
P	427.68	427.68	427.68	427.77	428.64
S1	423.87	424.63	427.32	424.05	425.77
S2	419.68	422.74	426.58	435.77	-
S3	415.87	419.68	425.85	416.05	-
S4	-	-	423.65	-	-

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	₹423.50	₹431.50	₹423.50	₹428.05	1.36% [₹5.75]	3,31,059
29-Mar-2023	₹422.70	₹430.00	₹416.30	₹422.30	-0.13% [-₹0.55]	1,59,792
28-Mar-2023	₹423.25	₹431.90	₹420.00	₹422.85	-0.09% [-₹0.40]	2,08,702
27-Mar-2023	₹433.70	₹434.00	₹419.10	₹423.25	-2.41% [-₹10.45]	3,31,489
24-Mar-2023	₹436.10	₹439.70	₹426.00	₹433.70	-1.39% [-₹6.10]	5,54,104
23-Mar-2023	₹436.90	₹445.50	₹435.30	₹439.80	0.80% [₹3.50]	1,35,347
22-Mar-2023	₹434.20	₹445.70	₹433.00	₹436.30	0.48% [₹2.10]	1,40,911
21-Mar-2023	₹440.00	₹440.60	₹432.00	₹434.20	-0.50% [-₹2.20]	2,35,703
20-Mar-2023	₹441.65	₹441.65	₹435.50	₹436.40	-1.67% [-₹7.40]	1,93,030
17-Mar-2023	₹447.50	₹452.40	₹439.70	₹443.80	-0.63% [-₹2.80]	1,26,069
16-Mar-2023	₹451.05	₹453.45	₹445.25	₹446.60	-1.80% [-₹8.20]	2,60,643
15-Mar-2023	₹454.95	₹461.40	₹448.25	₹454.80	0.76% [₹3.45]	2,58,371
14-Mar-2023	₹451.90	₹458.55	₹447.75	₹451.35	-0.50% [-₹2.25]	3,33,424
13-Mar-2023	₹467.05	₹468.40	₹444.95	₹453.60	-3.21% [-₹15.05]	3,83,554
10-Mar-2023	₹464.75	₹471.00	₹464.75	₹468.65	-0.57% [-₹2.70]	1,96,811
09-Mar-2023	₹473.65	₹475.95	₹464.10	₹471.35	-0.49% [-₹2.30]	3,04,975
08-Mar-2023	₹474.35	₹478.70	₹472.50	₹473.65	-1.89% [-₹9.10]	90,800
06-Mar-2023	₹479.00	₹485.60	₹475.10	₹482.75	1.71% [₹8.10]	1,61,651
03-Mar-2023	₹471.15	₹476.85	₹467.95	₹474.65	0.25% [₹1.20]	1,28,639
02-Mar-2023	₹470.05	₹474.75	₹465.55	₹473.45	0.36% [₹1.70]	81,306
01-Mar-2023	₹465.70	₹475.10	₹465.00	₹471.75	1.19% [₹5.55]	65,508
28-Feb-2023	₹465.40	₹472.95	₹462.90	₹466.20	0.05% [₹0.25]	1,02,485
27-Feb-2023	₹471.00	₹473.70	₹460.10	₹465.95	-1.52% [-₹7.20]	1,24,996
24-Feb-2023	₹475.95	₹477.60	₹464.75	₹473.15	-0.90% [-₹4.30]	1,27,962
23-Feb-2023	₹476.05	₹478.70	₹465.85	₹477.45	0.04% [₹0.20]	1,22,552
22-Feb-2023	₹477.95	₹479.90	₹463.10	₹477.25	-0.30% [-₹1.45]	1,15,592
21-Feb-2023	₹469.70	₹481.30	₹469.70	₹478.70	1.92% [₹9.00]	1,37,361
20-Feb-2023	₹464.95	₹474.60	₹461.85	₹469.70	0.99% [₹4.60]	1,81,326
17-Feb-2023	₹465.00	₹474.05	₹457.55	₹465.10	-0.53% [-₹2.50]	6,03,936
16-Feb-2023	₹475.00	₹475.70	₹464.40	₹467.60	-1.35% [-₹6.40]	1,41,466
15-Feb-2023	₹461.70	₹478.90	₹459.00	₹474.00	2.65% [₹12.25]	2,00,270
14-Feb-2023	₹463.60	₹466.45	₹459.00	₹461.75	-0.92% [-₹4.30]	1,35,874
13-Feb-2023	₹466.45	₹469.55	₹460.25	₹466.05	-0.09% [-₹0.40]	1,88,860
10-Feb-2023	₹475.00	₹477.15	₹465.75	₹466.45	-1.86% [-₹8.85]	3,02,735
09-Feb-2023	₹476.85	₹480.85	₹473.50	₹475.30	-0.98% [-₹4.70]	2,02,044
08-Feb-2023	₹483.60	₹498.95	₹472.35	₹480.00	-1.12% [-₹5.45]	2,32,024
07-Feb-2023	₹491.60	₹493.75	₹476.20	₹485.45	-1.24% [-₹6.10]	2,57,295
06-Feb-2023	₹489.60	₹496.00	₹487.00	₹491.55	0.40% [₹1.95]	76,509
03-Feb-2023	₹485.50	₹493.70	₹485.35	₹489.60	0.02% [₹0.10]	1,28,289
02-Feb-2023	₹481.00	₹506.90	₹474.00	₹489.50	1.27% [₹6.15]	10,81,889
01-Feb-2023	₹492.00	₹500.00	₹480.55	₹483.35	-1.91% [-₹9.40]	1,00,820
31-Jan-2023	₹487.00	₹498.25	₹480.50	₹492.75	0.96% [₹4.70]	1,78,526
30-Jan-2023	₹488.05	₹494.25	₹486.05	₹488.05	-0.54% [-₹2.65]	1,10,306
27-Jan-2023	₹495.05	₹495.65	₹484.85	₹490.70	-0.90% [-₹4.45]	2,77,014
25-Jan-2023	₹496.00	₹499.10	₹490.60	₹495.15	-0.45% [-₹2.25]	1,06,183
24-Jan-2023	₹502.95	₹506.50	₹494.65	₹497.40	-1.03% [-₹5.20]	1,97,557
23-Jan-2023	₹501.00	₹505.15	₹497.45	₹502.60	0.50% [₹2.50]	1,49,954
20-Jan-2023	₹509.00	₹509.90	₹493.55	₹500.10	-2.39% [-₹12.25]	6,56,524
19-Jan-2023	₹513.65	₹515.00	₹497.75	₹512.35	0.05% [₹0.25]	6,78,495
18-Jan-2023	₹511.95	₹517.00	₹504.05	₹512.10	0.27% [₹1.40]	2,74,657
17-Jan-2023	₹505.00	₹514.70	₹504.35	₹510.70	1.20% [₹6.05]	1,86,327
16-Jan-2023	₹504.00	₹514.75	₹500.55	₹504.65	0.61% [₹3.05]	2,23,474
13-Jan-2023	₹497.70	₹508.00	₹495.00	₹501.60	0.68% [₹3.40]	1,85,064
12-Jan-2023	₹498.50	₹500.55	₹494.50	₹498.20	-0.32% [-₹1.60]	67,101
11-Jan-2023	₹503.00	₹504.60	₹498.80	₹499.80	-0.76% [-₹3.85]	1,50,677
10-Jan-2023	₹499.55	₹509.90	₹497.05	₹503.65	0.82% [₹4.10]	2,56,975
09-Jan-2023	₹498.80	₹502.65	₹495.00	₹499.55	0.65% [₹3.25]	95,738
06-Jan-2023	₹500.15	₹502.65	₹492.95	₹496.30	-0.75% [-₹3.75]	1,33,516
05-Jan-2023	₹495.00	₹508.90	₹493.05	₹500.05	1.35% [₹6.65]	12,04,476
04-Jan-2023	₹504.60	₹510.00	₹491.10	₹493.40	-1.73% [-₹8.70]	2,07,823
03-Jan-2023	₹494.80	₹508.15	₹494.80	₹502.10	1.49% [₹7.35]	2,37,558
02-Jan-2023	₹505.00	₹505.00	₹491.70	₹494.75	-0.52% [-₹2.60]	6,11,609
30-Dec-2022	₹492.20	₹502.45	₹491.75	₹497.35	1.33% [₹6.55]	3,10,116
29-Dec-2022	₹494.50	₹496.60	₹489.55	₹490.80	-0.68% [-₹3.35]	2,02,124
28-Dec-2022	₹497.00	₹499.65	₹489.90	₹494.15	-0.90% [-₹4.50]	1,58,568
27-Dec-2022	₹500.00	₹502.30	₹496.05	₹498.65	-0.12% [-₹0.60]	1,85,047
26-Dec-2022	₹490.00	₹504.20	₹488.80	₹499.25	1.42% [₹7.00]	1,62,383
23-Dec-2022	₹494.00	₹497.35	₹486.30	₹492.25	-1.15% [-₹5.75]	3,49,944
22-Dec-2022	₹503.80	₹505.25	₹496.00	₹498.00	-0.55% [-₹2.75]	2,20,419
21-Dec-2022	₹514.25	₹520.45	₹495.50	₹500.75	-2.63% [-₹13.50]	3,47,610
20-Dec-2022	₹515.90	₹519.30	₹509.00	₹514.25	-1.07% [-₹5.55]	1,95,870
19-Dec-2022	₹511.85	₹527.55	₹508.00	₹519.80	1.55% [₹7.95]	4,00,967
16-Dec-2022	₹505.10	₹515.40	₹505.10	₹511.85	0.58% [₹2.95]	11,52,793
15-Dec-2022	₹510.00	₹518.80	₹505.60	₹508.90	-0.55% [-₹2.80]	1,93,141
14-Dec-2022	₹513.75	₹517.00	₹508.05	₹511.70	-0.39% [-₹2.00]	2,75,654
13-Dec-2022	₹516.00	₹519.45	₹512.00	₹513.70	-0.52% [-₹2.70]	1,79,800
12-Dec-2022	₹520.00	₹522.35	₹512.35	₹516.40	-1.01% [-₹5.25]	1,35,814
09-Dec-2022	₹528.00	₹528.00	₹520.00	₹521.65	-1.24% [-₹6.55]	2,53,204
08-Dec-2022	₹526.00	₹531.80	₹521.55	₹528.20	0.66% [₹3.45]	2,02,158
07-Dec-2022	₹530.15	₹531.90	₹523.50	₹524.75	-1.37% [-₹7.30]	2,33,221
06-Dec-2022	₹529.00	₹538.00	₹528.95	₹532.05	0.28% [₹1.50]	1,28,886
05-Dec-2022	₹537.60	₹542.80	₹528.05	₹530.55	-1.08% [-₹5.80]	2,00,786
02-Dec-2022	₹526.00	₹539.80	₹524.00	₹536.35	2.21% [₹11.60]	1,99,897
01-Dec-2022	₹528.00	₹536.90	₹521.50	₹524.75	-0.51% [-₹2.70]	2,70,647
30-Nov-2022	₹520.10	₹530.65	₹520.10	₹527.45	0.77% [₹4.05]	2,29,364
29-Nov-2022	₹525.00	₹529.65	₹521.20	₹523.40	-0.90% [-₹4.75]	2,55,214
28-Nov-2022	₹526.85	₹532.10	₹517.40	₹528.15	0.92% [₹4.80]	2,51,305
25-Nov-2022	₹520.00	₹529.95	₹519.75	₹523.35	0.80% [₹4.15]	2,07,026
24-Nov-2022	₹524.00	₹526.60	₹516.10	₹519.20	-0.92% [-₹4.80]	1,03,790
23-Nov-2022	₹527.80	₹529.90	₹521.00	₹524.00	-0.33% [-₹1.75]	1,36,156
22-Nov-2022	₹530.80	₹532.60	₹521.35	₹525.75	-0.95% [-₹5.05]	1,45,410
21-Nov-2022	₹533.00	₹544.65	₹530.00	₹530.80	-1.83% [-₹9.90]	1,34,643
18-Nov-2022	₹541.00	₹552.00	₹532.55	₹540.70	-0.80% [-₹4.35]	2,30,378
17-Nov-2022	₹548.85	₹551.15	₹540.00	₹545.05	-0.93% [-₹5.10]	3,12,261
14-Nov-2022	₹564.00	₹578.00	₹560.05	₹567.40	0.83% [₹4.65]	3,71,037
11-Nov-2022	₹543.45	₹573.00	₹543.40	₹562.75	4.07% [₹22.00]	10,47,569
10-Nov-2022	₹540.00	₹548.70	₹536.30	₹540.75	-0.09% [-₹0.50]	2,39,787
09-Nov-2022	₹540.55	₹547.75	₹533.10	₹541.25	-1.33% [-₹7.30]	2,01,527
07-Nov-2022	₹537.50	₹552.00	₹536.50	₹548.55	2.61% [₹13.95]	4,46,700
04-Nov-2022	₹520.50	₹539.00	₹520.35	₹534.60	2.44% [₹12.75]	3,80,096
03-Nov-2022	₹513.90	₹526.50	₹502.00	₹521.85	1.31% [₹6.75]	6,10,648
31-Oct-2022	₹509.30	₹517.95	₹506.90	₹516.35	0.35% [₹1.80]	1,05,486
27-Oct-2022	₹502.50	₹522.00	₹502.50	₹517.10	1.47% [₹7.50]	2,96,269
25-Oct-2022	₹511.00	₹514.00	₹504.40	₹509.60	-0.07% [-₹0.35]	1,19,432
24-Oct-2022	₹504.15	₹514.30	₹504.10	₹509.95	1.56% [₹7.85]	50,160
20-Oct-2022	₹506.55	₹515.00	₹502.55	₹506.70	-0.89% [-₹4.55]	1,06,802
19-Oct-2022	₹521.90	₹524.95	₹506.10	₹511.25	-2.13% [-₹11.10]	1,48,897
18-Oct-2022	₹520.60	₹525.95	₹517.05	₹522.35	0.34% [₹1.75]	1,47,065
17-Oct-2022	₹504.95	₹523.50	₹501.00	₹520.60	2.49% [₹12.65]	2,23,813
14-Oct-2022	₹515.65	₹519.90	₹505.85	₹507.95	0.77% [₹3.90]	1,97,167
13-Oct-2022	₹495.00	₹509.80	₹495.00	₹504.05	1.29% [₹6.40]	1,41,505
12-Oct-2022	₹506.00	₹507.05	₹493.50	₹497.65	-1.05% [-₹5.30]	2,05,365
11-Oct-2022	₹511.95	₹511.95	₹500.55	₹502.95	-1.55% [-₹7.90]	93,042
10-Oct-2022	₹514.00	₹517.95	₹508.80	₹510.85	-1.41% [-₹7.30]	90,479
07-Oct-2022	₹520.00	₹529.00	₹512.00	₹518.15	0.18% [₹0.95]	1,72,312
06-Oct-2022	₹518.25	₹524.00	₹515.15	₹517.20	0.18% [₹0.95]	1,28,897
04-Oct-2022	₹519.75	₹519.75	₹512.00	₹516.25	0.88% [₹4.50]	1,61,043
03-Oct-2022	₹521.00	₹525.70	₹510.00	₹511.75	-2.18% [-₹11.40]	1,87,206
30-Sep-2022	₹504.00	₹528.00	₹494.00	₹523.15	3.35% [₹16.95]	2,67,102
29-Sep-2022	₹512.70	₹530.00	₹500.25	₹506.20	-1.11% [-₹5.70]	1,79,062
28-Sep-2022	₹505.00	₹515.00	₹505.00	₹511.90	-0.22% [-₹1.15]	96,880
26-Sep-2022	₹520.50	₹526.80	₹505.20	₹515.50	-2.89% [-₹15.35]	2,68,066
23-Sep-2022	₹541.45	₹541.45	₹526.60	₹530.85	-0.49% [-₹2.60]	1,29,502
22-Sep-2022	₹533.95	₹541.80	₹525.40	₹533.45	-1.02% [-₹5.50]	2,17,041
21-Sep-2022	₹550.30	₹554.50	₹532.25	₹538.95	-2.11% [-₹11.60]	2,02,917
20-Sep-2022	₹555.00	₹558.65	₹544.35	₹550.55	0.35% [₹1.90]	3,89,870
19-Sep-2022	₹529.00	₹558.00	₹521.00	₹548.65	3.79% [₹20.05]	7,92,872
16-Sep-2022	₹529.90	₹534.00	₹515.65	₹528.60	-0.49% [-₹2.60]	4,76,340
15-Sep-2022	₹522.00	₹540.00	₹518.00	₹531.20	1.78% [₹9.30]	3,91,177
14-Sep-2022	₹515.50	₹526.00	₹515.00	₹521.90	-0.66% [-₹3.45]	2,42,475
13-Sep-2022	₹527.95	₹530.00	₹522.50	₹525.35	0.14% [₹0.75]	2,01,048
12-Sep-2022	₹523.00	₹525.90	₹518.30	₹524.60	1.06% [₹5.50]	2,40,987
09-Sep-2022	₹520.00	₹528.00	₹513.80	₹519.10	0.94% [₹4.85]	4,46,695
08-Sep-2022	₹498.45	₹517.10	₹498.45	₹514.25	3.46% [₹17.20]	5,68,155
07-Sep-2022	₹498.00	₹501.15	₹494.20	₹497.05	-0.42% [-₹2.10]	2,09,098
06-Sep-2022	₹499.30	₹502.95	₹492.90	₹499.15	-0.03% [-₹0.15]	2,16,620
05-Sep-2022	₹499.45	₹503.00	₹497.00	₹499.30	-0.03% [-₹0.15]	2,52,740
02-Sep-2022	₹503.00	₹506.30	₹497.80	₹499.45	-0.18% [-₹0.90]	2,15,610
01-Sep-2022	₹501.55	₹510.00	₹495.00	₹500.35	-0.24% [-₹1.20]	2,96,530
30-Aug-2022	₹492.85	₹505.15	₹490.20	₹501.55	2.64% [₹12.90]	3,63,176
29-Aug-2022	₹487.00	₹493.75	₹480.40	₹488.65	-2.46% [-₹12.30]	3,43,093
26-Aug-2022	₹505.00	₹510.95	₹498.10	₹500.95	-0.48% [-₹2.40]	2,18,942
25-Aug-2022	₹507.45	₹509.50	₹502.00	₹503.35	-0.72% [-₹3.65]	1,78,590
24-Aug-2022	₹502.65	₹512.25	₹500.70	₹507.00	0.87% [₹4.35]	2,41,531
23-Aug-2022	₹494.00	₹505.00	₹493.05	₹502.65	0.35% [₹1.75]	1,78,181
22-Aug-2022	₹511.00	₹514.00	₹493.00	₹500.90	-3.52% [-₹18.30]	5,39,865
19-Aug-2022	₹528.00	₹530.35	₹515.65	₹519.20	-2.04% [-₹10.80]	4,76,543
18-Aug-2022	₹520.00	₹534.80	₹512.90	₹530.00	-0.44% [-₹2.35]	10,90,675
17-Aug-2022	₹493.00	₹539.00	₹491.80	₹532.35	8.42% [₹41.35]	30,55,278
16-Aug-2022	₹480.00	₹494.00	₹478.00	₹491.00	2.87% [₹13.70]	5,44,089
12-Aug-2022	₹474.90	₹479.50	₹467.95	₹477.30	1.05% [₹4.95]	4,12,895
11-Aug-2022	₹492.45	₹495.75	₹468.50	₹472.35	-3.40% [-₹16.65]	7,68,923
10-Aug-2022	₹485.00	₹499.90	₹480.50	₹489.00	0.77% [₹3.75]	2,56,265
05-Aug-2022	₹496.70	₹498.00	₹486.00	₹488.80	-1.79% [-₹8.90]	1,61,376
04-Aug-2022	₹482.55	₹502.00	₹472.25	₹497.70	4.23% [₹20.20]	4,54,090
03-Aug-2022	₹488.00	₹490.00	₹475.15	₹477.50	-1.98% [-₹9.65]	2,44,850
02-Aug-2022	₹493.90	₹493.90	₹485.10	₹487.15	-1.01% [-₹4.95]	3,27,488
01-Aug-2022	₹483.00	₹496.85	₹481.45	₹492.10	2.40% [₹11.55]	3,41,817
29-Jul-2022	₹475.25	₹482.55	₹473.95	₹480.55	1.57% [₹7.45]	2,09,942
28-Jul-2022	₹467.45	₹475.00	₹466.60	₹473.10	1.38% [₹6.45]	2,28,183
27-Jul-2022	₹461.00	₹469.00	₹461.00	₹466.65	1.15% [₹5.30]	1,44,239
26-Jul-2022	₹465.60	₹470.90	₹459.05	₹461.35	-0.93% [-₹4.35]	2,25,593
25-Jul-2022	₹474.55	₹479.45	₹461.50	₹465.70	-1.86% [-₹8.85]	2,92,119
22-Jul-2022	₹455.00	₹477.50	₹451.20	₹474.55	1.69% [₹7.90]	7,53,565
21-Jul-2022	₹458.70	₹472.95	₹454.05	₹466.65	0.81% [₹3.75]	2,86,738
20-Jul-2022	₹459.95	₹468.90	₹457.85	₹462.90	1.37% [₹6.25]	3,20,967
19-Jul-2022	₹454.45	₹459.50	₹451.00	₹456.65	0.46% [₹2.10]	2,14,264
18-Jul-2022	₹447.70	₹457.60	₹444.10	₹454.55	1.92% [₹8.55]	2,06,448
15-Jul-2022	₹445.00	₹454.15	₹440.10	₹446.00	0.37% [₹1.65]	2,55,265
14-Jul-2022	₹450.90	₹452.10	₹441.00	₹444.35	-1.50% [-₹6.75]	2,46,572
13-Jul-2022	₹442.20	₹457.80	₹442.20	₹451.10	2.21% [₹9.75]	6,36,493
12-Jul-2022	₹429.70	₹444.40	₹429.10	₹441.35	2.01% [₹8.70]	3,89,587
11-Jul-2022	₹430.00	₹448.00	₹428.05	₹432.65	0.10% [₹0.45]	8,36,176
08-Jul-2022	₹429.70	₹434.40	₹425.00	₹432.20	1.34% [₹5.70]	2,48,765
07-Jul-2022	₹419.95	₹427.90	₹419.95	₹426.50	1.98% [₹8.30]	4,74,648
06-Jul-2022	₹420.00	₹420.75	₹412.80	₹418.20	-1.27% [-₹5.40]	4,57,556
05-Jul-2022	₹436.25	₹443.25	₹421.00	₹423.60	-2.60% [-₹11.30]	4,81,443
04-Jul-2022	₹413.30	₹442.40	₹411.00	₹434.90	5.16% [₹21.35]	6,92,918
01-Jul-2022	₹427.10	₹429.60	₹412.00	₹413.55	-3.58% [-₹15.35]	5,70,584
30-Jun-2022	₹435.00	₹437.30	₹428.05	₹428.90	-1.74% [-₹7.60]	1,73,616
29-Jun-2022	₹424.80	₹439.70	₹424.00	₹436.50	1.81% [₹7.75]	3,30,308
28-Jun-2022	₹430.00	₹439.60	₹427.10	₹428.75	-1.40% [-₹6.10]	2,44,351
27-Jun-2022	₹446.90	₹446.90	₹433.95	₹434.85	-0.28% [-₹1.20]	3,10,163
24-Jun-2022	₹436.00	₹440.00	₹430.00	₹436.05	0.35% [₹1.50]	1,44,706
22-Jun-2022	₹434.65	₹441.00	₹421.00	₹423.55	-3.10% [-₹13.55]	2,13,949
21-Jun-2022	₹429.00	₹441.95	₹426.95	₹437.10	1.95% [₹8.35]	2,46,154
20-Jun-2022	₹438.00	₹439.15	₹420.05	₹428.75	-2.57% [-₹11.30]	1,72,546
17-Jun-2022	₹433.70	₹447.75	₹417.10	₹440.05	0.54% [₹2.35]	5,43,894
16-Jun-2022	₹457.30	₹460.00	₹435.15	₹437.70	-3.76% [-₹17.10]	6,14,464
15-Jun-2022	₹446.50	₹459.25	₹441.50	₹454.80	1.98% [₹8.85]	4,00,813
14-Jun-2022	₹441.80	₹450.75	₹435.00	₹445.95	0.96% [₹4.25]	1,72,866
13-Jun-2022	₹450.00	₹453.30	₹437.70	₹441.70	-3.87% [-₹17.80]	3,44,175
10-Jun-2022	₹458.70	₹464.00	₹457.25	₹459.50	-0.73% [-₹3.40]	1,84,101
09-Jun-2022	₹459.85	₹468.15	₹455.50	₹462.90	0.05% [₹0.25]	2,86,154
08-Jun-2022	₹454.00	₹467.90	₹452.10	₹462.65	1.66% [₹7.55]	6,08,812
07-Jun-2022	₹450.00	₹460.00	₹450.00	₹455.10	-0.25% [-₹1.15]	3,31,104
06-Jun-2022	₹460.50	₹461.70	₹449.75	₹456.25	-0.92% [-₹4.25]	2,61,076
03-Jun-2022	₹450.50	₹471.00	₹449.50	₹460.50	3.61% [₹16.05]	11,26,699
02-Jun-2022	₹440.20	₹449.35	₹436.25	₹444.45	0.85% [₹3.75]	7,53,716
01-Jun-2022	₹448.60	₹448.60	₹430.90	₹440.70	-1.41% [-₹6.30]	4,41,379
31-May-2022	₹449.40	₹452.75	₹438.10	₹447.00	0.16% [₹0.70]	9,06,862
30-May-2022	₹436.00	₹450.00	₹430.75	₹446.30	4.52% [₹19.30]	4,65,005
27-May-2022	₹422.50	₹431.90	₹417.35	₹427.00	1.70% [₹7.15]	6,40,052
26-May-2022	₹428.05	₹432.10	₹408.40	₹419.85	-2.00% [-₹8.55]	8,19,977
25-May-2022	₹440.20	₹444.90	₹426.10	₹428.40	-2.80% [-₹12.35]	4,49,685
24-May-2022	₹465.50	₹468.10	₹440.00	₹440.75	-5.06% [-₹23.50]	6,58,552
23-May-2022	₹476.10	₹479.25	₹463.10	₹464.25	-1.92% [-₹9.10]	2,23,867
20-May-2022	₹483.00	₹483.55	₹466.25	₹473.35	-0.25% [-₹1.20]	3,20,480
19-May-2022	₹475.00	₹483.30	₹465.85	₹474.55	-3.09% [-₹15.15]	2,13,118
18-May-2022	₹503.40	₹507.50	₹486.50	₹489.70	-1.62% [-₹8.05]	1,74,510
17-May-2022	₹487.30	₹506.40	₹484.00	₹497.75	2.17% [₹10.55]	2,89,197
16-May-2022	₹479.95	₹492.40	₹471.60	₹487.20	2.26% [₹10.75]	3,75,037
13-May-2022	₹486.55	₹486.55	₹472.20	₹476.45	0.67% [₹3.15]	2,91,052
12-May-2022	₹478.95	₹482.25	₹462.20	₹473.30	-1.22% [-₹5.85]	4,09,821
11-May-2022	₹485.00	₹489.00	₹463.60	₹479.15	-1.31% [-₹6.35]	8,41,012
10-May-2022	₹502.00	₹504.95	₹481.50	₹485.50	-3.33% [-₹16.70]	6,17,231
09-May-2022	₹509.70	₹512.55	₹500.00	₹502.20	-1.51% [-₹7.70]	3,41,069
06-May-2022	₹520.00	₹527.15	₹505.00	₹509.90	-3.70% [-₹19.60]	6,16,686
05-May-2022	₹527.55	₹539.85	₹515.60	₹529.50	1.77% [₹9.20]	5,48,219
04-May-2022	₹545.00	₹556.00	₹515.00	₹520.30	-3.67% [-₹19.85]	4,32,378
02-May-2022	₹558.90	₹560.30	₹533.25	₹540.15	-3.67% [-₹20.55]	5,31,089
29-Apr-2022	₹583.85	₹586.40	₹560.00	₹560.70	-3.54% [-₹20.55]	5,01,483
28-Apr-2022	₹586.50	₹589.55	₹578.35	₹581.25	-0.53% [-₹3.10]	1,65,594
27-Apr-2022	₹569.00	₹590.00	₹565.40	₹584.35	0.77% [₹4.45]	3,46,491
26-Apr-2022	₹599.40	₹599.40	₹578.00	₹579.90	-0.80% [-₹4.70]	3,12,703
25-Apr-2022	₹593.30	₹596.75	₹576.00	₹584.60	-2.11% [-₹12.60]	4,46,702
22-Apr-2022	₹591.10	₹600.05	₹588.15	₹597.20	0.01% [₹0.05]	4,91,085
21-Apr-2022	₹612.25	₹612.25	₹580.55	₹597.15	-4.99% [-₹31.35]	28,35,217
20-Apr-2022	₹634.00	₹638.00	₹622.00	₹628.50	0.56% [₹3.50]	6,80,943
19-Apr-2022	₹633.90	₹645.00	₹612.25	₹625.00	-0.35% [-₹2.20]	7,95,124
18-Apr-2022	₹633.80	₹635.30	₹624.00	₹627.20	-1.27% [-₹8.10]	5,88,491
13-Apr-2022	₹626.00	₹646.40	₹626.00	₹635.30	1.58% [₹9.90]	8,54,425
12-Apr-2022	₹623.50	₹629.00	₹618.05	₹625.40	0.39% [₹2.45]	2,29,967
11-Apr-2022	₹627.00	₹632.45	₹618.45	₹622.95	-0.62% [-₹3.90]	4,08,163
08-Apr-2022	₹630.50	₹635.95	₹624.75	₹626.85	-0.22% [-₹1.40]	7,84,457
07-Apr-2022	₹641.00	₹647.70	₹623.30	₹628.25	-1.63% [-₹10.40]	5,29,853
06-Apr-2022	₹643.40	₹652.10	₹632.50	₹638.65	-0.86% [-₹5.55]	5,66,715
05-Apr-2022	₹642.00	₹650.00	₹633.35	₹644.20	1.78% [₹11.25]	7,06,584
04-Apr-2022	₹625.75	₹640.90	₹622.35	₹632.95	2.49% [₹15.40]	4,56,611
01-Apr-2022	₹620.00	₹626.90	₹613.55	₹617.55	-0.60% [-₹3.70]	4,43,782
31-Mar-2022	₹624.00	₹632.20	₹620.00	₹621.25	0.07% [₹0.45]	2,28,946
30-Mar-2022	₹619.50	₹626.00	₹618.00	₹620.80	0.84% [₹5.15]	3,05,915
29-Mar-2022	₹611.20	₹625.00	₹610.00	₹615.65	1.63% [₹9.85]	3,82,591
28-Mar-2022	₹616.00	₹623.10	₹603.10	₹605.80	-2.49% [-₹15.50]	3,55,632
25-Mar-2022	₹647.00	₹652.95	₹619.10	₹621.30	-3.36% [-₹21.60]	3,36,660
24-Mar-2022	₹653.70	₹653.70	₹639.00	₹642.90	-1.30% [-₹8.45]	2,72,358
23-Mar-2022	₹673.95	₹679.00	₹648.75	₹651.35	-2.75% [-₹18.40]	4,17,762
22-Mar-2022	₹647.00	₹673.90	₹632.00	₹669.75	3.77% [₹24.35]	4,42,019
21-Mar-2022	₹634.30	₹660.00	₹628.35	₹645.40	3.12% [₹19.50]	10,23,890
17-Mar-2022	₹610.95	₹643.00	₹609.00	₹625.90	4.29% [₹25.75]	8,47,225
16-Mar-2022	₹603.20	₹611.10	₹598.00	₹600.15	0.18% [₹1.05]	8,04,783
15-Mar-2022	₹602.00	₹606.80	₹583.10	₹599.10	0.93% [₹5.50]	6,67,352
14-Mar-2022	₹612.00	₹614.75	₹585.95	₹593.60	-2.50% [-₹15.20]	3,31,224
11-Mar-2022	₹612.10	₹614.00	₹606.00	₹608.80	-0.02% [-₹0.10]	2,52,062
10-Mar-2022	₹629.00	₹635.00	₹605.70	₹608.90	0.32% [₹1.95]	6,97,119
09-Mar-2022	₹602.05	₹619.70	₹602.05	₹606.95	1.32% [₹7.90]	6,62,172
08-Mar-2022	₹599.00	₹604.95	₹579.25	₹599.05	1.00% [₹5.95]	2,60,262
04-Mar-2022	₹631.00	₹642.00	₹610.00	₹612.20	-3.29% [-₹20.85]	4,11,215
03-Mar-2022	₹659.90	₹664.40	₹631.75	₹633.05	-2.32% [-₹15.05]	1,98,165
02-Mar-2022	₹666.00	₹686.85	₹646.00	₹648.10	-2.68% [-₹17.85]	2,67,305
28-Feb-2022	₹637.90	₹673.90	₹633.15	₹665.95	3.65% [₹23.45]	3,47,684
25-Feb-2022	₹638.00	₹657.60	₹638.00	₹642.50	1.63% [₹10.30]	1,76,529
24-Feb-2022	₹621.00	₹649.30	₹620.55	₹632.20	-2.87% [-₹18.65]	4,10,609
23-Feb-2022	₹640.00	₹659.85	₹639.85	₹650.85	2.96% [₹18.70]	3,44,558
22-Feb-2022	₹621.20	₹644.00	₹621.20	₹632.15	-3.55% [-₹23.30]	2,80,860
21-Feb-2022	₹694.00	₹694.90	₹643.30	₹655.45	-5.77% [-₹40.15]	11,37,561
18-Feb-2022	₹701.00	₹709.05	₹691.20	₹695.60	-1.15% [-₹8.10]	1,31,907
17-Feb-2022	₹716.00	₹720.20	₹701.00	₹703.70	-1.20% [-₹8.55]	1,66,560
16-Feb-2022	₹724.75	₹731.90	₹707.00	₹712.25	-1.25% [-₹9.05]	1,98,007
15-Feb-2022	₹733.70	₹733.70	₹714.65	₹721.30	-0.31% [-₹2.25]	5,46,798
14-Feb-2022	₹725.00	₹729.80	₹706.25	₹723.55	-0.75% [-₹5.50]	8,76,965
11-Feb-2022	₹737.75	₹737.75	₹726.00	₹729.05	-1.18% [-₹8.70]	2,12,731
10-Feb-2022	₹736.00	₹748.00	₹725.00	₹737.75	0.42% [₹3.05]	2,88,387
09-Feb-2022	₹739.40	₹746.00	₹731.70	₹734.70	-0.38% [-₹2.80]	1,51,592
08-Feb-2022	₹715.45	₹740.00	₹715.40	₹737.50	3.08% [₹22.05]	3,57,148
07-Feb-2022	₹730.00	₹737.00	₹710.00	₹715.45	-2.45% [-₹17.95]	2,55,908
04-Feb-2022	₹723.50	₹741.85	₹717.55	₹733.40	1.14% [₹8.25]	3,41,039
03-Feb-2022	₹748.00	₹750.00	₹723.00	₹725.15	-2.87% [-₹21.40]	3,12,864
02-Feb-2022	₹728.00	₹750.00	₹728.00	₹746.55	2.64% [₹19.20]	3,41,530
01-Feb-2022	₹722.90	₹744.45	₹722.90	₹727.35	0.85% [₹6.15]	3,42,952
31-Jan-2022	₹729.40	₹736.95	₹710.60	₹721.20	0.04% [₹0.30]	3,30,175
28-Jan-2022	₹701.25	₹729.00	₹701.25	₹720.90	2.89% [₹20.25]	4,27,633
27-Jan-2022	₹722.65	₹730.00	₹691.00	₹700.65	-3.04% [-₹22.00]	11,55,445
25-Jan-2022	₹717.00	₹745.70	₹706.25	₹722.65	0.79% [₹5.65]	4,62,529
24-Jan-2022	₹770.90	₹775.00	₹709.95	₹717.00	-7.83% [-₹60.95]	6,90,911
21-Jan-2022	₹804.55	₹806.70	₹770.00	₹777.95	-3.27% [-₹26.30]	5,70,802
20-Jan-2022	₹787.00	₹819.00	₹781.00	₹804.25	2.11% [₹16.60]	4,63,086
19-Jan-2022	₹819.60	₹820.95	₹781.70	₹787.65	-3.90% [-₹31.95]	5,09,772
18-Jan-2022	₹838.00	₹838.00	₹801.70	₹819.60	-0.47% [-₹3.85]	15,02,025
17-Jan-2022	₹824.00	₹836.00	₹820.00	₹823.45	0.37% [₹3.05]	2,64,678
14-Jan-2022	₹803.95	₹827.00	₹798.20	₹820.40	2.55% [₹20.40]	4,90,186
13-Jan-2022	₹798.70	₹837.25	₹790.05	₹800.00	1.11% [₹8.75]	10,28,731
12-Jan-2022	₹786.75	₹793.40	₹781.00	₹791.25	0.93% [₹7.30]	1,50,926
11-Jan-2022	₹786.30	₹796.00	₹780.80	₹783.95	-0.04% [-₹0.35]	2,86,987
10-Jan-2022	₹769.65	₹787.20	₹769.65	₹784.30	2.04% [₹15.65]	2,96,133
07-Jan-2022	₹771.50	₹779.40	₹766.00	₹768.65	-0.65% [-₹5.00]	1,12,250
06-Jan-2022	₹778.50	₹786.00	₹765.60	₹773.65	-0.61% [-₹4.75]	1,48,799
05-Jan-2022	₹785.00	₹793.55	₹776.00	₹778.40	-1.15% [-₹9.05]	1,19,337
04-Jan-2022	₹795.90	₹795.90	₹776.65	₹787.45	-0.35% [-₹2.80]	1,31,614
03-Jan-2022	₹794.65	₹804.75	₹785.10	₹790.25	-0.19% [-₹1.50]	1,47,063
31-Dec-2021	₹789.60	₹798.65	₹779.45	₹791.75	0.47% [₹3.70]	1,62,163
30-Dec-2021	₹781.00	₹792.70	₹776.30	₹788.05	0.75% [₹5.90]	1,73,507
29-Dec-2021	₹791.00	₹796.00	₹775.50	₹782.15	-0.60% [-₹4.70]	1,33,572
28-Dec-2021	₹767.00	₹789.00	₹764.05	₹786.85	2.59% [₹19.90]	3,59,014
27-Dec-2021	₹756.60	₹772.70	₹748.50	₹766.95	1.11% [₹8.40]	2,04,135
24-Dec-2021	₹759.00	₹764.95	₹749.00	₹758.55	0.85% [₹6.40]	1,48,195
23-Dec-2021	₹761.00	₹770.00	₹747.55	₹752.15	-0.87% [-₹6.60]	3,26,619
22-Dec-2021	₹756.40	₹770.00	₹740.00	₹758.75	0.31% [₹2.35]	3,22,515
21-Dec-2021	₹765.00	₹779.95	₹749.80	₹756.40	-0.98% [-₹7.50]	3,47,540
20-Dec-2021	₹773.00	₹773.00	₹745.00	₹763.90	-1.87% [-₹14.55]	3,71,787
17-Dec-2021	₹780.95	₹783.00	₹759.80	₹778.45	-0.52% [-₹4.10]	3,43,218
16-Dec-2021	₹787.10	₹792.65	₹775.00	₹782.55	-0.29% [-₹2.25]	3,57,451
15-Dec-2021	₹784.85	₹795.00	₹777.00	₹784.80	-0.10% [-₹0.75]	1,87,591
14-Dec-2021	₹789.90	₹791.90	₹765.30	₹785.55	-0.63% [-₹5.00]	3,74,983
13-Dec-2021	₹785.90	₹807.90	₹783.20	₹790.55	0.91% [₹7.10]	2,93,345
10-Dec-2021	₹777.00	₹791.65	₹777.00	₹783.45	0.12% [₹0.95]	1,81,815
09-Dec-2021	₹787.50	₹788.75	₹772.65	₹782.50	-0.11% [-₹0.90]	1,62,615
08-Dec-2021	₹779.40	₹810.00	₹778.00	₹783.40	1.58% [₹12.20]	2,84,561
07-Dec-2021	₹740.00	₹777.00	₹739.80	₹771.20	4.17% [₹30.90]	2,55,239
06-Dec-2021	₹769.00	₹774.00	₹724.00	₹740.30	-3.77% [-₹29.00]	2,89,565
03-Dec-2021	₹751.95	₹775.00	₹751.90	₹769.30	2.93% [₹21.90]	2,91,010
02-Dec-2021	₹746.00	₹754.00	₹743.25	₹747.40	0.11% [₹0.85]	4,25,866
01-Dec-2021	₹732.95	₹750.00	₹732.90	₹746.55	1.99% [₹14.55]	2,87,333