India Tourism Development Corporation Limited [ITDC]

31-Mar-2023

Open : ₹297.00

High : ₹299.15

Low : ₹293.50

Close : ₹295.20
1.79% [₹5.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	290.65	Buy
Simple Moving Average (21)	303.86	Sell
Simple Moving Average (25)	306.31	Sell
Simple Moving Average (50)	322.82	Sell
Simple Moving Average (100)	339.03	Sell
Simple Moving Average (200)	338.26	Sell

Name	Value	Action
Exponential Moving Average (9)	291.98	Buy
Exponential Moving Average (21)	301.60	Sell
Exponential Moving Average (25)	304.47	Sell
Exponential Moving Average (50)	317.73	Sell
Exponential Moving Average (100)	330.40	Sell
Exponential Moving Average (200)	340.41	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	298.31	-	-
R3	304.05	301.60	296.75	303.67	-
R2	301.60	299.44	296.24	301.41	-
R1	298.40	298.11	295.72	298.02	297.17
P	295.95	295.95	295.95	295.76	295.34
S1	292.75	293.79	294.68	292.38	291.52
S2	290.30	292.46	294.16	301.41	-
S3	287.10	290.30	293.65	286.73	-
S4	-	-	292.09	-	-

Chart Patterns

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹297.00	₹299.15	₹293.50	₹295.20	1.79% [₹5.20]	31,448
29-Mar-2023	₹288.75	₹292.85	₹282.15	₹290.00	2.75% [₹7.75]	34,264
28-Mar-2023	₹277.00	₹284.90	₹277.00	₹282.25	1.79% [₹4.95]	63,752
27-Mar-2023	₹287.15	₹287.15	₹276.00	₹277.30	-2.87% [-₹8.20]	17,264
24-Mar-2023	₹295.90	₹295.90	₹283.05	₹285.50	-3.01% [-₹8.85]	23,139
23-Mar-2023	₹297.10	₹299.95	₹293.95	₹294.35	-0.86% [-₹2.55]	15,419
22-Mar-2023	₹296.85	₹302.95	₹295.55	₹296.90	0.64% [₹1.90]	13,736
21-Mar-2023	₹299.95	₹301.30	₹292.25	₹295.00	-1.45% [-₹4.35]	13,508
20-Mar-2023	₹301.25	₹305.60	₹295.20	₹299.35	-0.05% [-₹0.15]	9,260
17-Mar-2023	₹304.25	₹304.25	₹296.55	₹299.50	0.88% [₹2.60]	27,089
16-Mar-2023	₹298.75	₹299.55	₹293.95	₹296.90	-0.90% [-₹2.70]	38,341
15-Mar-2023	₹309.00	₹309.95	₹298.35	₹299.60	-1.90% [-₹5.80]	17,186
14-Mar-2023	₹311.20	₹312.80	₹304.00	₹305.40	-1.85% [-₹5.75]	20,881
13-Mar-2023	₹324.00	₹324.00	₹310.00	₹311.15	-3.04% [-₹9.75]	17,866
10-Mar-2023	₹319.70	₹324.45	₹317.35	₹320.90	0.14% [₹0.45]	22,742
09-Mar-2023	₹323.60	₹326.45	₹319.75	₹320.45	-0.82% [-₹2.65]	17,530
08-Mar-2023	₹326.00	₹329.50	₹321.90	₹323.10	-0.20% [-₹0.65]	24,086
06-Mar-2023	₹323.70	₹328.95	₹319.05	₹323.75	0.94% [₹3.00]	20,809
03-Mar-2023	₹324.40	₹327.45	₹315.55	₹320.75	-0.08% [-₹0.25]	29,156
02-Mar-2023	₹323.70	₹324.10	₹319.70	₹321.00	-0.54% [-₹1.75]	7,961
01-Mar-2023	₹317.00	₹327.65	₹317.00	₹322.75	2.02% [₹6.40]	26,548
28-Feb-2023	₹318.60	₹321.15	₹315.60	₹316.35	-0.28% [-₹0.90]	9,151
27-Feb-2023	₹322.65	₹322.65	₹313.30	₹317.25	-1.60% [-₹5.15]	9,680
24-Feb-2023	₹322.50	₹325.55	₹320.75	₹322.40	0.58% [₹1.85]	7,672
23-Feb-2023	₹324.80	₹326.65	₹316.30	₹320.55	-0.77% [-₹2.50]	22,600
22-Feb-2023	₹330.15	₹330.20	₹322.00	₹323.05	-2.18% [-₹7.20]	12,698
21-Feb-2023	₹334.00	₹337.90	₹328.80	₹330.25	-0.83% [-₹2.75]	18,434
20-Feb-2023	₹335.90	₹338.95	₹331.55	₹333.00	-0.58% [-₹1.95]	14,251
17-Feb-2023	₹335.70	₹339.30	₹333.00	₹334.95	-0.37% [-₹1.25]	15,447
16-Feb-2023	₹340.60	₹341.95	₹335.55	₹336.20	-0.31% [-₹1.05]	12,274
15-Feb-2023	₹335.90	₹343.60	₹333.95	₹337.25	0.37% [₹1.25]	12,385
14-Feb-2023	₹342.70	₹342.70	₹335.05	₹336.00	-1.60% [-₹5.45]	10,881
13-Feb-2023	₹339.70	₹348.15	₹339.70	₹341.45	0.89% [₹3.00]	13,692
10-Feb-2023	₹340.00	₹342.60	₹336.25	₹338.45	-0.86% [-₹2.95]	9,503
09-Feb-2023	₹345.90	₹349.30	₹340.00	₹341.40	-1.29% [-₹4.45]	11,389
08-Feb-2023	₹355.95	₹355.95	₹345.00	₹345.85	-3.30% [-₹11.80]	54,728
07-Feb-2023	₹338.50	₹369.70	₹333.40	₹357.65	6.94% [₹23.20]	1,73,003
06-Feb-2023	₹333.45	₹337.90	₹330.60	₹334.45	1.95% [₹6.40]	18,891
03-Feb-2023	₹337.95	₹337.95	₹325.05	₹328.05	-1.31% [-₹4.35]	13,117
02-Feb-2023	₹341.00	₹342.95	₹330.00	₹332.40	-1.99% [-₹6.75]	13,092
01-Feb-2023	₹341.65	₹349.00	₹335.00	₹339.15	0.40% [₹1.35]	51,695
31-Jan-2023	₹339.95	₹343.75	₹335.00	₹337.80	0.55% [₹1.85]	22,825
30-Jan-2023	₹331.00	₹338.45	₹328.45	₹335.95	1.30% [₹4.30]	15,221
27-Jan-2023	₹339.80	₹342.20	₹329.05	₹331.65	-1.75% [-₹5.90]	17,525
25-Jan-2023	₹349.50	₹349.50	₹334.10	₹337.55	-3.45% [-₹12.05]	18,967
24-Jan-2023	₹348.05	₹351.70	₹348.05	₹349.60	0.53% [₹1.85]	8,759
23-Jan-2023	₹352.45	₹352.45	₹346.95	₹347.75	-0.19% [-₹0.65]	6,094
20-Jan-2023	₹348.50	₹353.65	₹348.00	₹348.40	-1.26% [-₹4.45]	6,325
19-Jan-2023	₹352.45	₹354.05	₹349.35	₹352.85	0.13% [₹0.45]	8,077
18-Jan-2023	₹347.70	₹355.10	₹346.10	₹352.40	1.29% [₹4.50]	15,625
17-Jan-2023	₹344.10	₹351.65	₹344.10	₹347.90	0.88% [₹3.05]	18,027
16-Jan-2023	₹351.70	₹352.10	₹342.50	₹344.85	-1.03% [-₹3.60]	14,793
13-Jan-2023	₹349.40	₹351.45	₹346.95	₹348.45	0.20% [₹0.70]	10,529
12-Jan-2023	₹349.70	₹352.00	₹345.15	₹347.75	0.03% [₹0.10]	9,489
11-Jan-2023	₹352.05	₹352.05	₹346.20	₹347.65	-0.94% [-₹3.30]	9,710
10-Jan-2023	₹352.00	₹358.60	₹345.20	₹350.95	-0.14% [-₹0.50]	17,761
09-Jan-2023	₹343.50	₹356.00	₹343.50	₹351.45	1.66% [₹5.75]	23,136
06-Jan-2023	₹350.80	₹353.15	₹344.20	₹345.70	-1.37% [-₹4.80]	14,738
05-Jan-2023	₹352.70	₹354.35	₹348.80	₹350.50	-0.23% [-₹0.80]	10,639
04-Jan-2023	₹357.45	₹357.45	₹348.50	₹351.30	-1.14% [-₹4.05]	25,006
03-Jan-2023	₹354.65	₹359.80	₹354.45	₹355.35	0.20% [₹0.70]	22,816
02-Jan-2023	₹356.70	₹361.40	₹351.25	₹354.65	-0.04% [-₹0.15]	25,541
30-Dec-2022	₹353.00	₹358.80	₹352.25	₹354.80	1.28% [₹4.50]	28,087
29-Dec-2022	₹354.70	₹354.70	₹347.00	₹350.30	-1.32% [-₹4.70]	19,790
28-Dec-2022	₹350.90	₹362.05	₹346.30	₹355.00	1.41% [₹4.95]	39,655
27-Dec-2022	₹357.00	₹363.40	₹349.10	₹350.05	-1.70% [-₹6.05]	24,650
26-Dec-2022	₹332.00	₹358.00	₹326.45	₹356.10	7.55% [₹25.00]	54,838
23-Dec-2022	₹348.00	₹349.50	₹325.35	₹331.10	-4.46% [-₹15.45]	43,202
22-Dec-2022	₹355.05	₹357.80	₹343.50	₹346.55	-2.39% [-₹8.50]	25,204
21-Dec-2022	₹368.10	₹372.25	₹352.90	₹355.05	-3.55% [-₹13.05]	43,352
20-Dec-2022	₹375.00	₹375.00	₹365.00	₹368.10	-1.50% [-₹5.60]	27,711
19-Dec-2022	₹361.80	₹375.40	₹359.05	₹373.70	3.75% [₹13.50]	61,075
16-Dec-2022	₹362.10	₹368.80	₹357.50	₹360.20	-1.45% [-₹5.30]	23,668
15-Dec-2022	₹372.30	₹375.05	₹363.15	₹365.50	-1.02% [-₹3.75]	33,912
14-Dec-2022	₹377.25	₹378.65	₹368.00	₹369.25	-2.12% [-₹8.00]	27,228
13-Dec-2022	₹361.00	₹384.50	₹361.00	₹377.25	4.76% [₹17.15]	1,67,930
12-Dec-2022	₹357.00	₹363.55	₹352.10	₹360.10	1.04% [₹3.70]	33,376
09-Dec-2022	₹363.60	₹365.40	₹349.95	₹356.40	-1.47% [-₹5.30]	62,234
08-Dec-2022	₹369.45	₹369.45	₹361.05	₹361.70	-1.74% [-₹6.40]	36,969
07-Dec-2022	₹368.80	₹372.70	₹366.00	₹368.10	0.18% [₹0.65]	41,537
06-Dec-2022	₹375.00	₹375.80	₹366.10	₹367.45	-1.50% [-₹5.60]	43,184
05-Dec-2022	₹379.80	₹381.45	₹371.50	₹373.05	-1.19% [-₹4.50]	56,586
02-Dec-2022	₹379.90	₹386.40	₹375.70	₹377.55	-0.22% [-₹0.85]	1,10,865
01-Dec-2022	₹384.90	₹391.90	₹376.55	₹378.40	-1.19% [-₹4.55]	1,56,857
30-Nov-2022	₹384.85	₹395.90	₹376.10	₹382.95	-0.49% [-₹1.90]	3,49,778
29-Nov-2022	₹380.20	₹425.90	₹380.20	₹384.85	-0.06% [-₹0.25]	17,66,931
28-Nov-2022	₹419.70	₹427.00	₹378.85	₹385.10	-4.81% [-₹19.45]	11,63,021
25-Nov-2022	₹365.00	₹404.55	₹355.00	₹404.55	19.99% [₹67.40]	18,14,983
24-Nov-2022	₹347.70	₹347.70	₹332.35	₹337.15	-1.55% [-₹5.30]	48,141
23-Nov-2022	₹327.55	₹348.85	₹326.05	₹342.45	5.08% [₹16.55]	2,09,102
22-Nov-2022	₹333.60	₹334.90	₹324.60	₹325.90	-1.33% [-₹4.40]	36,702
21-Nov-2022	₹332.90	₹337.90	₹330.00	₹330.30	-0.47% [-₹1.55]	12,368
18-Nov-2022	₹338.00	₹341.00	₹330.00	₹331.85	-0.82% [-₹2.75]	30,591
17-Nov-2022	₹325.05	₹336.00	₹325.05	₹334.60	2.51% [₹8.20]	33,324
14-Nov-2022	₹342.00	₹348.35	₹329.05	₹333.15	-2.67% [-₹9.15]	1,75,629
11-Nov-2022	₹354.50	₹354.50	₹336.35	₹342.30	1.36% [₹4.60]	29,112
10-Nov-2022	₹344.15	₹348.00	₹336.10	₹337.70	-1.89% [-₹6.50]	16,769
09-Nov-2022	₹348.10	₹348.95	₹343.00	₹344.20	-0.42% [-₹1.45]	15,766
07-Nov-2022	₹351.70	₹355.95	₹345.00	₹345.65	-0.36% [-₹1.25]	25,239
04-Nov-2022	₹347.90	₹357.40	₹344.05	₹346.90	1.18% [₹4.05]	59,596
03-Nov-2022	₹341.00	₹353.00	₹338.05	₹342.85	0.85% [₹2.90]	41,722
31-Oct-2022	₹346.70	₹346.70	₹339.00	₹339.80	-0.45% [-₹1.55]	14,119
27-Oct-2022	₹346.00	₹346.00	₹339.90	₹341.40	0.90% [₹3.05]	6,473
25-Oct-2022	₹348.65	₹348.65	₹337.25	₹338.35	-1.51% [-₹5.20]	10,809
24-Oct-2022	₹341.15	₹351.90	₹341.15	₹343.55	1.40% [₹4.75]	4,166
20-Oct-2022	₹343.00	₹346.85	₹336.85	₹342.15	0.31% [₹1.05]	15,692
19-Oct-2022	₹340.00	₹349.30	₹340.00	₹341.10	0.06% [₹0.20]	12,699
18-Oct-2022	₹338.95	₹343.00	₹338.05	₹340.90	1.04% [₹3.50]	9,263
17-Oct-2022	₹337.00	₹345.10	₹330.00	₹337.40	-0.16% [-₹0.55]	19,936
14-Oct-2022	₹348.40	₹348.40	₹336.00	₹337.95	-1.36% [-₹4.65]	10,281
13-Oct-2022	₹342.90	₹345.65	₹339.00	₹342.60	0.65% [₹2.20]	7,894
12-Oct-2022	₹345.85	₹349.00	₹338.00	₹340.40	-0.80% [-₹2.75]	23,400
11-Oct-2022	₹358.30	₹362.50	₹341.25	₹343.15	-3.79% [-₹13.50]	86,778
10-Oct-2022	₹360.00	₹364.00	₹354.80	₹356.65	-0.70% [-₹2.50]	22,528
07-Oct-2022	₹360.95	₹365.15	₹356.05	₹359.15	0.22% [₹0.80]	30,260
06-Oct-2022	₹365.00	₹368.00	₹357.25	₹358.35	0.00% [₹0.00]	22,443
04-Oct-2022	₹363.55	₹363.55	₹354.90	₹358.35	1.01% [₹3.60]	15,767
03-Oct-2022	₹351.75	₹373.90	₹347.85	₹354.75	1.36% [₹4.75]	69,889
30-Sep-2022	₹345.70	₹355.80	₹342.50	₹350.00	1.13% [₹3.90]	18,732
29-Sep-2022	₹353.70	₹359.15	₹340.00	₹346.10	-0.40% [-₹1.40]	16,786
28-Sep-2022	₹349.80	₹354.90	₹346.25	₹347.50	-1.60% [-₹5.65]	12,218
26-Sep-2022	₹363.00	₹363.95	₹349.85	₹350.70	-3.67% [-₹13.35]	15,186
23-Sep-2022	₹370.00	₹374.30	₹362.10	₹364.05	-1.98% [-₹7.35]	8,651
22-Sep-2022	₹371.00	₹378.90	₹369.70	₹371.40	-1.14% [-₹4.30]	10,242
21-Sep-2022	₹379.00	₹385.00	₹372.90	₹375.70	-0.74% [-₹2.80]	20,952
20-Sep-2022	₹369.00	₹387.90	₹367.90	₹378.50	3.08% [₹11.30]	49,144
19-Sep-2022	₹366.60	₹370.70	₹361.00	₹367.20	0.64% [₹2.35]	14,778
16-Sep-2022	₹376.35	₹376.35	₹364.00	₹364.85	-2.86% [-₹10.75]	17,570
15-Sep-2022	₹371.85	₹378.90	₹371.85	₹375.60	1.10% [₹4.10]	19,289
14-Sep-2022	₹369.80	₹375.15	₹368.55	₹371.50	-0.79% [-₹2.95]	22,762
13-Sep-2022	₹383.00	₹384.30	₹371.65	₹374.45	-1.59% [-₹6.05]	50,068
12-Sep-2022	₹382.60	₹386.00	₹378.60	₹380.50	0.33% [₹1.25]	19,231
09-Sep-2022	₹385.85	₹405.00	₹377.15	₹379.25	-1.24% [-₹4.75]	1,54,214
08-Sep-2022	₹391.95	₹392.95	₹381.15	₹384.00	-1.32% [-₹5.15]	19,958
07-Sep-2022	₹377.00	₹395.00	₹375.00	₹389.15	2.95% [₹11.15]	56,034
06-Sep-2022	₹388.90	₹389.50	₹376.00	₹378.00	-2.59% [-₹10.05]	30,871
05-Sep-2022	₹393.85	₹397.20	₹383.80	₹388.05	-0.97% [-₹3.80]	68,949
02-Sep-2022	₹398.20	₹405.00	₹387.65	₹391.85	-1.51% [-₹6.00]	1,04,691
01-Sep-2022	₹389.50	₹402.95	₹389.50	₹397.85	1.49% [₹5.85]	27,055
30-Aug-2022	₹398.45	₹398.45	₹390.30	₹392.00	-0.05% [-₹0.20]	17,487
29-Aug-2022	₹381.25	₹393.75	₹381.25	₹392.20	-0.31% [-₹1.20]	25,471
26-Aug-2022	₹399.65	₹401.50	₹391.55	₹393.40	-1.81% [-₹7.25]	35,848
25-Aug-2022	₹403.50	₹405.70	₹396.40	₹400.65	-0.74% [-₹3.00]	46,685
24-Aug-2022	₹402.00	₹409.15	₹398.10	₹403.65	0.09% [₹0.35]	75,212
23-Aug-2022	₹401.00	₹418.80	₹390.00	₹403.30	3.11% [₹12.15]	4,28,183
22-Aug-2022	₹409.00	₹412.00	₹386.90	₹391.15	-3.36% [-₹13.60]	92,560
19-Aug-2022	₹393.00	₹409.00	₹393.00	₹404.75	2.33% [₹9.20]	2,76,808
18-Aug-2022	₹410.00	₹424.00	₹390.10	₹395.55	1.20% [₹4.70]	6,86,890
17-Aug-2022	₹344.70	₹410.60	₹341.05	₹390.85	14.22% [₹48.65]	6,23,691
16-Aug-2022	₹342.00	₹343.50	₹338.50	₹342.20	0.53% [₹1.80]	12,737
12-Aug-2022	₹339.00	₹342.00	₹335.95	₹340.40	0.37% [₹1.25]	19,547
11-Aug-2022	₹337.00	₹345.90	₹331.70	₹339.15	0.95% [₹3.20]	52,752
10-Aug-2022	₹330.60	₹342.00	₹327.00	₹335.95	2.33% [₹7.65]	53,222
05-Aug-2022	₹317.95	₹333.00	₹316.85	₹324.85	1.37% [₹4.40]	45,135
04-Aug-2022	₹321.75	₹324.70	₹313.00	₹320.45	0.11% [₹0.35]	17,756
03-Aug-2022	₹325.00	₹328.00	₹318.20	₹320.10	-2.38% [-₹7.80]	17,736
02-Aug-2022	₹315.00	₹334.00	₹310.00	₹327.90	4.31% [₹13.55]	1,30,237
01-Aug-2022	₹312.45	₹315.00	₹310.10	₹314.35	0.87% [₹2.70]	11,982
29-Jul-2022	₹309.50	₹313.45	₹309.05	₹311.65	0.91% [₹2.80]	5,767
28-Jul-2022	₹304.90	₹310.45	₹304.25	₹308.85	1.95% [₹5.90]	9,592
27-Jul-2022	₹304.70	₹305.00	₹296.35	₹302.95	-0.23% [-₹0.70]	10,816
26-Jul-2022	₹310.30	₹311.50	₹303.25	₹303.65	-1.65% [-₹5.10]	10,837
25-Jul-2022	₹310.00	₹312.90	₹302.25	₹308.75	-0.34% [-₹1.05]	13,224
22-Jul-2022	₹308.75	₹324.00	₹302.80	₹309.80	0.34% [₹1.05]	45,989
21-Jul-2022	₹308.00	₹311.00	₹305.20	₹308.75	0.70% [₹2.15]	5,178
20-Jul-2022	₹308.25	₹312.00	₹305.65	₹306.60	-0.03% [-₹0.10]	5,247
19-Jul-2022	₹301.00	₹309.75	₹299.05	₹306.70	1.89% [₹5.70]	18,610
18-Jul-2022	₹298.65	₹304.00	₹295.10	₹301.00	2.07% [₹6.10]	7,529
15-Jul-2022	₹293.60	₹295.60	₹292.55	₹294.90	0.92% [₹2.70]	4,724
14-Jul-2022	₹292.70	₹295.85	₹290.50	₹292.20	0.22% [₹0.65]	5,688
13-Jul-2022	₹294.55	₹299.85	₹290.05	₹291.55	-0.51% [-₹1.50]	10,380
12-Jul-2022	₹293.90	₹296.95	₹292.00	₹293.05	-1.26% [-₹3.75]	7,532
11-Jul-2022	₹295.25	₹300.00	₹289.85	₹296.80	0.82% [₹2.40]	11,910
08-Jul-2022	₹301.30	₹303.00	₹293.05	₹294.40	-1.80% [-₹5.40]	8,157
07-Jul-2022	₹298.15	₹304.00	₹298.00	₹299.80	1.06% [₹3.15]	7,690
06-Jul-2022	₹291.55	₹299.50	₹291.15	₹296.65	1.89% [₹5.50]	6,183
05-Jul-2022	₹291.25	₹304.80	₹289.00	₹291.15	0.41% [₹1.20]	16,318
04-Jul-2022	₹290.60	₹294.30	₹287.05	₹289.95	0.28% [₹0.80]	6,077
01-Jul-2022	₹288.65	₹292.50	₹278.40	₹289.15	0.68% [₹1.95]	10,375
30-Jun-2022	₹293.00	₹298.40	₹285.55	₹287.20	-2.08% [-₹6.10]	9,279
29-Jun-2022	₹295.00	₹297.00	₹291.65	₹293.30	-1.01% [-₹3.00]	3,516
28-Jun-2022	₹299.75	₹299.75	₹291.35	₹296.30	-0.65% [-₹1.95]	5,638
27-Jun-2022	₹294.00	₹299.95	₹293.10	₹298.25	2.56% [₹7.45]	6,310
24-Jun-2022	₹290.15	₹293.55	₹288.90	₹290.80	0.66% [₹1.90]	8,468
22-Jun-2022	₹287.00	₹288.00	₹280.00	₹286.75	-0.66% [-₹1.90]	8,344
21-Jun-2022	₹270.00	₹300.00	₹270.00	₹288.65	7.89% [₹21.10]	53,020
20-Jun-2022	₹290.00	₹290.00	₹261.65	₹267.55	-7.60% [-₹22.00]	17,111
17-Jun-2022	₹298.50	₹298.50	₹287.15	₹289.55	-2.51% [-₹7.45]	9,693
16-Jun-2022	₹316.30	₹318.00	₹295.00	₹297.00	-5.62% [-₹17.70]	14,364
15-Jun-2022	₹308.10	₹317.90	₹308.10	₹314.70	1.86% [₹5.75]	21,372
14-Jun-2022	₹311.00	₹314.00	₹307.00	₹308.95	-0.26% [-₹0.80]	10,442
13-Jun-2022	₹317.05	₹317.05	₹307.85	₹309.75	-3.65% [-₹11.75]	10,054
10-Jun-2022	₹324.40	₹328.25	₹320.10	₹321.50	-1.71% [-₹5.60]	11,331
09-Jun-2022	₹327.00	₹331.95	₹321.50	₹327.10	0.03% [₹0.10]	16,057
08-Jun-2022	₹329.30	₹339.00	₹323.20	₹327.00	-0.20% [-₹0.65]	28,559
07-Jun-2022	₹329.65	₹333.00	₹326.10	₹327.65	-1.31% [-₹4.35]	10,628
06-Jun-2022	₹339.00	₹339.05	₹328.05	₹332.00	-3.01% [-₹10.30]	20,764
03-Jun-2022	₹335.90	₹353.35	₹334.25	₹342.30	2.64% [₹8.80]	1,13,440
02-Jun-2022	₹334.55	₹336.70	₹330.00	₹333.50	-0.13% [-₹0.45]	7,655
01-Jun-2022	₹333.05	₹341.90	₹331.75	₹333.95	0.38% [₹1.25]	11,407
31-May-2022	₹334.85	₹337.00	₹331.00	₹332.70	-0.14% [-₹0.45]	6,638
30-May-2022	₹327.00	₹334.20	₹327.00	₹333.15	2.48% [₹8.05]	8,486
27-May-2022	₹321.15	₹328.85	₹321.15	₹325.10	2.17% [₹6.90]	8,076
26-May-2022	₹326.75	₹326.80	₹310.10	₹318.20	-2.14% [-₹6.95]	15,022
25-May-2022	₹331.15	₹340.00	₹315.90	₹325.15	-1.23% [-₹4.05]	13,632
24-May-2022	₹342.00	₹342.00	₹328.10	₹329.20	-2.20% [-₹7.40]	9,108
23-May-2022	₹338.60	₹343.00	₹335.20	₹336.60	0.07% [₹0.25]	8,486
20-May-2022	₹339.00	₹343.00	₹335.10	₹336.35	0.81% [₹2.70]	9,082
19-May-2022	₹338.00	₹340.40	₹331.45	₹333.65	-2.14% [-₹7.30]	9,667
18-May-2022	₹344.50	₹348.25	₹339.00	₹340.95	-0.63% [-₹2.15]	14,250
17-May-2022	₹330.10	₹344.20	₹330.10	₹343.10	3.97% [₹13.10]	22,668
16-May-2022	₹328.65	₹333.20	₹324.70	₹330.00	0.33% [₹1.10]	6,956
13-May-2022	₹323.05	₹334.80	₹323.05	₹328.90	2.52% [₹8.10]	14,098
12-May-2022	₹328.00	₹336.40	₹315.00	₹320.80	-3.50% [-₹11.65]	26,401
11-May-2022	₹337.70	₹343.95	₹326.25	₹332.45	-1.03% [-₹3.45]	21,936
10-May-2022	₹343.80	₹348.05	₹333.55	₹335.90	-2.95% [-₹10.20]	43,293
09-May-2022	₹352.00	₹354.70	₹339.90	₹346.10	-1.30% [-₹4.55]	32,000
06-May-2022	₹363.00	₹363.00	₹344.05	₹350.65	-4.06% [-₹14.85]	43,951
05-May-2022	₹365.00	₹376.15	₹363.00	₹365.50	1.06% [₹3.85]	43,213
04-May-2022	₹380.00	₹380.00	₹358.00	₹361.65	-4.35% [-₹16.45]	39,187
02-May-2022	₹380.00	₹403.00	₹376.20	₹378.10	1.34% [₹5.00]	1,58,720
29-Apr-2022	₹372.00	₹378.00	₹370.10	₹373.10	0.89% [₹3.30]	17,471
28-Apr-2022	₹372.90	₹381.75	₹368.55	₹369.80	-0.09% [-₹0.35]	19,121
27-Apr-2022	₹370.00	₹371.25	₹366.55	₹370.15	-0.11% [-₹0.40]	15,125
26-Apr-2022	₹370.95	₹380.80	₹368.85	₹370.55	0.39% [₹1.45]	29,447
25-Apr-2022	₹373.45	₹377.05	₹367.00	₹369.10	-1.90% [-₹7.15]	17,764
22-Apr-2022	₹380.75	₹385.05	₹371.90	₹376.25	-1.47% [-₹5.60]	18,819
21-Apr-2022	₹375.05	₹383.25	₹375.05	₹381.85	2.36% [₹8.80]	20,952
20-Apr-2022	₹376.00	₹383.90	₹370.00	₹373.05	-0.65% [-₹2.45]	22,862
19-Apr-2022	₹382.20	₹395.00	₹363.00	₹375.50	-1.18% [-₹4.50]	45,954
18-Apr-2022	₹389.90	₹389.90	₹377.00	₹380.00	-2.79% [-₹10.90]	44,360
13-Apr-2022	₹390.10	₹400.90	₹390.00	₹390.90	0.26% [₹1.00]	40,902
12-Apr-2022	₹392.60	₹398.35	₹386.75	₹389.90	-0.69% [-₹2.70]	42,859
11-Apr-2022	₹392.00	₹399.00	₹390.55	₹392.60	-0.46% [-₹1.80]	21,189
08-Apr-2022	₹390.00	₹404.00	₹388.00	₹394.40	0.33% [₹1.30]	38,565
07-Apr-2022	₹394.95	₹410.00	₹392.00	₹393.10	-1.64% [-₹6.55]	74,831
06-Apr-2022	₹384.05	₹408.00	₹383.80	₹399.65	4.06% [₹15.60]	1,77,618
05-Apr-2022	₹385.60	₹392.80	₹382.60	₹384.05	-1.11% [-₹4.30]	41,168
04-Apr-2022	₹384.50	₹399.95	₹384.10	₹388.35	0.96% [₹3.70]	52,691
01-Apr-2022	₹379.10	₹390.70	₹379.10	₹384.65	1.49% [₹5.65]	38,932
31-Mar-2022	₹385.00	₹391.95	₹376.30	₹379.00	-1.40% [-₹5.40]	89,365
30-Mar-2022	₹397.90	₹413.95	₹379.50	₹384.40	-2.10% [-₹8.25]	1,18,481
29-Mar-2022	₹414.90	₹416.90	₹389.85	₹392.65	-4.88% [-₹20.15]	82,939
28-Mar-2022	₹398.70	₹421.10	₹391.00	₹412.80	2.93% [₹11.75]	3,18,354
25-Mar-2022	₹424.90	₹439.80	₹396.30	₹401.05	-0.64% [-₹2.60]	13,02,057
24-Mar-2022	₹352.00	₹425.55	₹350.00	₹403.65	13.82% [₹49.00]	4,61,680
23-Mar-2022	₹346.00	₹362.20	₹346.00	₹354.65	2.49% [₹8.60]	38,075
22-Mar-2022	₹346.05	₹351.65	₹341.75	₹346.05	0.03% [₹0.10]	16,658
21-Mar-2022	₹350.40	₹354.70	₹345.00	₹345.95	-1.27% [-₹4.45]	8,715
17-Mar-2022	₹350.55	₹356.95	₹348.60	₹350.40	0.78% [₹2.70]	20,827
16-Mar-2022	₹345.15	₹354.95	₹343.35	₹347.70	1.79% [₹6.10]	17,217
15-Mar-2022	₹350.40	₹353.30	₹337.00	₹341.60	-1.90% [-₹6.60]	18,767
14-Mar-2022	₹346.30	₹349.75	₹343.25	₹348.20	0.55% [₹1.90]	9,588
11-Mar-2022	₹349.00	₹349.65	₹341.95	₹346.30	0.38% [₹1.30]	8,145
10-Mar-2022	₹348.10	₹355.65	₹342.50	₹345.00	0.51% [₹1.75]	18,934
09-Mar-2022	₹338.90	₹350.00	₹338.90	₹343.25	1.79% [₹6.05]	18,421
08-Mar-2022	₹333.45	₹340.40	₹331.00	₹337.20	1.47% [₹4.90]	7,541
04-Mar-2022	₹346.85	₹350.90	₹338.30	₹343.50	-2.46% [-₹8.65]	14,157
03-Mar-2022	₹349.30	₹357.00	₹345.45	₹352.15	1.43% [₹4.95]	29,727
02-Mar-2022	₹340.80	₹351.80	₹335.10	₹347.20	1.48% [₹5.05]	14,990
28-Feb-2022	₹338.00	₹347.40	₹329.05	₹342.15	1.56% [₹5.25]	24,083
25-Feb-2022	₹328.05	₹341.95	₹328.05	₹336.90	4.19% [₹13.55]	33,547
24-Feb-2022	₹339.00	₹340.00	₹321.40	₹323.35	-6.82% [-₹23.65]	34,985
23-Feb-2022	₹342.00	₹354.00	₹342.00	₹347.00	1.49% [₹5.10]	21,741
22-Feb-2022	₹348.70	₹350.00	₹340.00	₹341.90	-3.24% [-₹11.45]	25,046
21-Feb-2022	₹360.75	₹374.60	₹351.00	₹353.35	-2.05% [-₹7.40]	43,102
18-Feb-2022	₹370.00	₹372.65	₹356.60	₹360.75	-2.09% [-₹7.70]	24,492
17-Feb-2022	₹370.00	₹373.00	₹366.00	₹368.45	0.07% [₹0.25]	14,198
16-Feb-2022	₹368.00	₹372.00	₹365.00	₹368.20	0.88% [₹3.20]	20,964
15-Feb-2022	₹375.80	₹379.70	₹359.30	₹365.00	-2.38% [-₹8.90]	74,763
14-Feb-2022	₹380.05	₹386.90	₹369.80	₹373.90	-3.61% [-₹14.00]	33,585
11-Feb-2022	₹385.40	₹394.80	₹384.95	₹387.90	-0.10% [-₹0.40]	35,843
10-Feb-2022	₹391.70	₹394.45	₹383.40	₹388.30	-0.47% [-₹1.85]	40,711
09-Feb-2022	₹374.95	₹398.00	₹373.15	₹390.15	4.58% [₹17.10]	79,113
08-Feb-2022	₹381.40	₹382.70	₹371.10	₹373.05	-1.78% [-₹6.75]	27,115
07-Feb-2022	₹384.95	₹385.60	₹377.40	₹379.80	-0.91% [-₹3.50]	15,959
04-Feb-2022	₹384.80	₹391.85	₹382.10	₹383.30	0.12% [₹0.45]	30,548
03-Feb-2022	₹387.60	₹391.65	₹381.70	₹382.85	-0.74% [-₹2.85]	35,583
02-Feb-2022	₹392.00	₹394.40	₹381.65	₹385.70	0.19% [₹0.75]	45,004
01-Feb-2022	₹397.00	₹399.80	₹380.20	₹384.95	-0.34% [-₹1.30]	1,14,744
31-Jan-2022	₹385.00	₹401.80	₹383.00	₹386.25	1.17% [₹4.45]	81,796
28-Jan-2022	₹388.70	₹400.00	₹380.00	₹381.80	-0.83% [-₹3.20]	43,085
27-Jan-2022	₹393.85	₹403.65	₹380.80	₹385.00	-3.71% [-₹14.85]	57,883
25-Jan-2022	₹397.75	₹409.95	₹380.00	₹399.85	0.08% [₹0.30]	1,79,765
24-Jan-2022	₹409.00	₹445.00	₹386.60	₹399.55	2.44% [₹9.50]	14,64,520
21-Jan-2022	₹379.00	₹400.45	₹374.05	₹390.05	2.52% [₹9.60]	1,28,583
20-Jan-2022	₹381.90	₹388.00	₹378.55	₹380.45	0.07% [₹0.25]	23,269
19-Jan-2022	₹380.40	₹387.55	₹378.10	₹380.20	-1.54% [-₹5.95]	15,125
18-Jan-2022	₹377.60	₹391.00	₹377.10	₹386.15	1.51% [₹5.75]	1,04,135
17-Jan-2022	₹375.25	₹384.70	₹375.25	₹380.40	0.50% [₹1.90]	23,155
14-Jan-2022	₹372.10	₹383.00	₹372.05	₹378.50	1.77% [₹6.60]	24,966
13-Jan-2022	₹375.90	₹387.90	₹369.15	₹371.90	-0.61% [-₹2.30]	68,702
12-Jan-2022	₹375.45	₹379.80	₹373.00	₹374.20	0.17% [₹0.65]	19,037
11-Jan-2022	₹370.00	₹382.90	₹370.00	₹373.55	0.51% [₹1.90]	25,681
10-Jan-2022	₹373.15	₹383.00	₹368.40	₹371.65	-0.15% [-₹0.55]	50,219
07-Jan-2022	₹375.00	₹378.80	₹371.00	₹372.20	-0.65% [-₹2.45]	28,736
06-Jan-2022	₹382.00	₹394.95	₹373.05	₹374.65	-5.15% [-₹20.35]	1,41,104
05-Jan-2022	₹365.00	₹398.80	₹360.90	₹395.00	6.92% [₹25.55]	3,03,167
04-Jan-2022	₹343.25	₹378.00	₹341.75	₹369.45	8.18% [₹27.95]	2,48,488
03-Jan-2022	₹341.70	₹347.05	₹340.25	₹341.50	0.40% [₹1.35]	29,933
31-Dec-2021	₹351.50	₹353.65	₹338.00	₹340.15	-2.90% [-₹10.15]	52,172
30-Dec-2021	₹358.40	₹358.40	₹348.90	₹350.30	-1.95% [-₹6.95]	18,709
29-Dec-2021	₹358.00	₹361.15	₹356.05	₹357.25	-0.18% [-₹0.65]	8,408
28-Dec-2021	₹358.95	₹362.40	₹356.05	₹357.90	0.20% [₹0.70]	11,635
27-Dec-2021	₹357.25	₹368.90	₹350.35	₹357.20	-0.01% [-₹0.05]	28,265
24-Dec-2021	₹362.70	₹362.70	₹355.05	₹357.25	-0.81% [-₹2.90]	19,895
23-Dec-2021	₹356.90	₹365.50	₹356.90	₹360.15	1.18% [₹4.20]	26,038
22-Dec-2021	₹354.00	₹358.00	₹353.85	₹355.95	0.51% [₹1.80]	18,839
21-Dec-2021	₹360.20	₹367.70	₹352.10	₹354.15	-1.05% [-₹3.75]	26,049
20-Dec-2021	₹371.55	₹371.55	₹354.00	₹357.90	-4.27% [-₹15.95]	23,377
17-Dec-2021	₹381.40	₹385.05	₹372.60	₹373.85	-1.61% [-₹6.10]	37,433
16-Dec-2021	₹379.50	₹397.40	₹375.00	₹379.95	0.62% [₹2.35]	1,00,487
15-Dec-2021	₹380.05	₹383.25	₹376.10	₹377.60	-1.00% [-₹3.80]	20,438
14-Dec-2021	₹381.40	₹383.45	₹374.05	₹381.40	-0.16% [-₹0.60]	13,229
13-Dec-2021	₹383.90	₹392.95	₹380.55	₹382.00	0.25% [₹0.95]	48,865
10-Dec-2021	₹378.80	₹388.00	₹378.05	₹381.05	0.59% [₹2.25]	30,361
09-Dec-2021	₹385.90	₹388.50	₹377.45	₹378.80	-1.17% [-₹4.50]	44,936
08-Dec-2021	₹392.00	₹394.75	₹382.05	₹383.30	-1.53% [-₹5.95]	49,080
07-Dec-2021	₹396.95	₹401.95	₹387.50	₹389.25	-0.33% [-₹1.30]	39,661
06-Dec-2021	₹389.15	₹399.00	₹383.90	₹390.55	0.31% [₹1.20]	43,561
03-Dec-2021	₹394.70	₹397.90	₹385.80	₹389.35	-2.52% [-₹10.05]	35,920
02-Dec-2021	₹390.00	₹419.00	₹378.00	₹399.40	2.37% [₹9.25]	1,52,916
01-Dec-2021	₹391.00	₹394.00	₹384.65	₹390.15	0.05% [₹0.20]	38,811