Jain Irrigation Systems Limited [JISLJALEQS]

31-Mar-2023

Open : ₹34.05

High : ₹35.85

Low : ₹33.60

Close : ₹34.25
4.10% [₹1.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	31.98	Buy
Simple Moving Average (21)	30.23	Buy
Simple Moving Average (25)	29.75	Buy
Simple Moving Average (50)	29.95	Buy
Simple Moving Average (100)	31.78	Buy
Simple Moving Average (200)	34.65	Sell

Name	Value	Action
Exponential Moving Average (9)	31.84	Buy
Exponential Moving Average (21)	30.83	Buy
Exponential Moving Average (25)	30.67	Buy
Exponential Moving Average (50)	30.66	Buy
Exponential Moving Average (100)	31.92	Buy
Exponential Moving Average (200)	34.26	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	35.49	-	-
R3	37.78	36.82	34.87	37.62	-
R2	36.82	35.96	34.66	36.74	-
R1	35.53	35.43	34.46	35.37	36.18
P	34.57	34.57	34.57	34.49	34.89
S1	33.28	33.71	34.04	33.12	33.93
S2	32.32	33.18	33.84	36.74	-
S3	31.03	32.32	33.63	30.87	-
S4	-	-	33.01	-	-

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	₹34.05	₹35.85	₹33.60	₹34.25	4.10% [₹1.35]	98,62,462
29-Mar-2023	₹29.85	₹33.50	₹29.55	₹32.90	11.71% [₹3.45]	60,18,502
28-Mar-2023	₹30.50	₹30.80	₹29.10	₹29.45	-4.23% [-₹1.30]	29,97,366
27-Mar-2023	₹31.50	₹31.60	₹29.85	₹30.75	-0.65% [-₹0.20]	22,98,912
24-Mar-2023	₹32.65	₹32.95	₹30.55	₹30.95	-5.21% [-₹1.70]	32,64,913
23-Mar-2023	₹32.90	₹33.10	₹32.20	₹32.65	-0.61% [-₹0.20]	22,12,331
22-Mar-2023	₹32.95	₹33.35	₹32.55	₹32.85	0.31% [₹0.10]	24,75,498
21-Mar-2023	₹31.45	₹33.60	₹30.70	₹32.75	4.63% [₹1.45]	69,81,406
20-Mar-2023	₹32.90	₹33.85	₹30.75	₹31.30	-4.72% [-₹1.55]	59,43,412
17-Mar-2023	₹31.45	₹33.45	₹31.30	₹32.85	3.96% [₹1.25]	1,24,37,135
16-Mar-2023	₹28.70	₹32.50	₹28.40	₹31.60	10.10% [₹2.90]	2,23,45,204
15-Mar-2023	₹28.30	₹29.40	₹27.70	₹28.70	4.17% [₹1.15]	34,46,686
14-Mar-2023	₹27.30	₹28.85	₹26.80	₹27.55	1.85% [₹0.50]	44,03,722
13-Mar-2023	₹28.65	₹28.95	₹26.85	₹27.05	-5.58% [-₹1.60]	26,82,833
10-Mar-2023	₹29.40	₹29.45	₹28.45	₹28.65	-3.21% [-₹0.95]	17,47,688
09-Mar-2023	₹30.40	₹30.90	₹29.15	₹29.60	-1.66% [-₹0.50]	30,13,141
08-Mar-2023	₹27.90	₹30.75	₹27.60	₹30.10	7.50% [₹2.10]	46,27,798
06-Mar-2023	₹29.00	₹29.25	₹27.85	₹28.00	-3.11% [-₹0.90]	17,01,629
03-Mar-2023	₹27.00	₹29.40	₹26.95	₹28.90	7.84% [₹2.10]	33,12,621
02-Mar-2023	₹27.20	₹27.30	₹26.70	₹26.80	-1.11% [-₹0.30]	8,77,589
01-Mar-2023	₹26.85	₹27.70	₹26.55	₹27.10	1.69% [₹0.45]	20,13,469
28-Feb-2023	₹27.15	₹27.45	₹26.50	₹26.65	-1.11% [-₹0.30]	11,74,121
27-Feb-2023	₹27.65	₹27.65	₹26.90	₹26.95	-2.53% [-₹0.70]	8,28,100
24-Feb-2023	₹27.95	₹28.30	₹27.50	₹27.65	-0.54% [-₹0.15]	8,62,925
23-Feb-2023	₹28.40	₹28.80	₹27.65	₹27.80	-1.59% [-₹0.45]	9,34,560
22-Feb-2023	₹28.80	₹29.00	₹27.35	₹28.25	-2.59% [-₹0.75]	20,57,437
21-Feb-2023	₹28.90	₹29.35	₹28.70	₹29.00	0.69% [₹0.20]	11,27,774
20-Feb-2023	₹28.85	₹29.45	₹28.30	₹28.80	0.52% [₹0.15]	11,53,718
17-Feb-2023	₹28.85	₹29.10	₹28.60	₹28.65	-1.21% [-₹0.35]	11,27,501
16-Feb-2023	₹29.15	₹29.70	₹28.65	₹29.00	-0.17% [-₹0.05]	15,01,789
15-Feb-2023	₹28.85	₹29.40	₹28.75	₹29.05	0.52% [₹0.15]	8,90,924
14-Feb-2023	₹29.75	₹29.75	₹28.65	₹28.90	-2.36% [-₹0.70]	9,56,266
13-Feb-2023	₹31.00	₹31.20	₹29.25	₹29.60	-2.95% [-₹0.90]	16,75,289
10-Feb-2023	₹28.65	₹31.20	₹28.60	₹30.50	6.27% [₹1.80]	33,78,851
09-Feb-2023	₹29.00	₹29.10	₹28.40	₹28.70	-1.03% [-₹0.30]	17,01,980
08-Feb-2023	₹28.65	₹29.25	₹28.50	₹29.00	1.58% [₹0.45]	16,48,007
07-Feb-2023	₹29.25	₹29.35	₹28.35	₹28.55	-2.06% [-₹0.60]	14,57,786
06-Feb-2023	₹29.05	₹29.60	₹28.90	₹29.15	0.52% [₹0.15]	15,82,920
03-Feb-2023	₹29.95	₹30.30	₹28.25	₹29.00	-3.01% [-₹0.90]	24,80,920
02-Feb-2023	₹30.30	₹30.50	₹29.60	₹29.90	0.17% [₹0.05]	13,19,870
01-Feb-2023	₹31.25	₹32.25	₹29.10	₹29.85	-3.24% [-₹1.00]	25,32,338
31-Jan-2023	₹29.80	₹31.25	₹29.05	₹30.85	6.75% [₹1.95]	18,49,559
30-Jan-2023	₹30.00	₹30.80	₹28.50	₹28.90	-3.02% [-₹0.90]	34,01,566
27-Jan-2023	₹31.65	₹32.00	₹29.50	₹29.80	-6.87% [-₹2.20]	39,33,718
25-Jan-2023	₹32.70	₹32.70	₹31.70	₹32.00	-2.29% [-₹0.75]	12,43,087
24-Jan-2023	₹33.10	₹33.20	₹32.65	₹32.75	-1.06% [-₹0.35]	10,24,604
23-Jan-2023	₹33.40	₹33.45	₹32.80	₹33.10	-0.15% [-₹0.05]	15,46,404
20-Jan-2023	₹33.60	₹34.05	₹32.90	₹33.15	-1.34% [-₹0.45]	17,29,557
19-Jan-2023	₹33.75	₹33.85	₹33.35	₹33.60	-0.44% [-₹0.15]	11,58,546
18-Jan-2023	₹34.35	₹34.55	₹33.50	₹33.75	-0.88% [-₹0.30]	27,21,340
17-Jan-2023	₹34.15	₹34.25	₹33.50	₹34.05	0.00% [₹0.00]	17,32,412
16-Jan-2023	₹34.30	₹34.45	₹33.60	₹34.05	-0.29% [-₹0.10]	22,85,335
13-Jan-2023	₹33.60	₹34.80	₹33.50	₹34.15	1.94% [₹0.65]	24,55,506
12-Jan-2023	₹34.50	₹34.60	₹33.15	₹33.50	-2.47% [-₹0.85]	18,70,166
11-Jan-2023	₹32.90	₹35.30	₹32.45	₹34.35	5.05% [₹1.65]	45,21,495
10-Jan-2023	₹32.20	₹32.80	₹31.95	₹32.70	1.87% [₹0.60]	26,48,483
09-Jan-2023	₹32.35	₹32.60	₹31.80	₹32.10	1.10% [₹0.35]	24,10,926
06-Jan-2023	₹32.45	₹32.50	₹31.65	₹31.75	-1.55% [-₹0.50]	8,89,670
05-Jan-2023	₹32.75	₹32.90	₹32.10	₹32.25	-0.92% [-₹0.30]	17,28,763
04-Jan-2023	₹33.70	₹33.75	₹32.40	₹32.55	-2.69% [-₹0.90]	14,15,910
03-Jan-2023	₹32.90	₹34.10	₹32.90	₹33.45	0.30% [₹0.10]	11,27,711
02-Jan-2023	₹33.70	₹33.80	₹33.00	₹33.35	-0.74% [-₹0.25]	15,49,568
30-Dec-2022	₹33.70	₹34.00	₹33.30	₹33.60	0.45% [₹0.15]	11,71,762
29-Dec-2022	₹31.75	₹34.60	₹31.50	₹33.45	5.02% [₹1.60]	40,42,736
28-Dec-2022	₹31.65	₹32.40	₹31.50	₹31.85	0.63% [₹0.20]	20,28,490
27-Dec-2022	₹31.20	₹31.85	₹30.85	₹31.65	2.93% [₹0.90]	25,53,625
26-Dec-2022	₹30.00	₹31.20	₹29.60	₹30.75	3.19% [₹0.95]	25,97,267
23-Dec-2022	₹31.80	₹31.80	₹29.40	₹29.80	-6.44% [-₹2.05]	36,09,399
22-Dec-2022	₹33.30	₹33.50	₹31.10	₹31.85	-4.07% [-₹1.35]	34,39,375
21-Dec-2022	₹34.70	₹34.80	₹32.90	₹33.20	-3.91% [-₹1.35]	26,06,538
20-Dec-2022	₹35.00	₹35.15	₹34.25	₹34.55	-1.43% [-₹0.50]	18,86,067
19-Dec-2022	₹35.90	₹36.65	₹34.80	₹35.05	-1.54% [-₹0.55]	24,42,324
16-Dec-2022	₹35.45	₹37.00	₹35.40	₹35.60	0.42% [₹0.15]	51,99,290
15-Dec-2022	₹34.50	₹36.00	₹34.40	₹35.45	2.46% [₹0.85]	40,92,133
14-Dec-2022	₹33.80	₹35.90	₹33.70	₹34.60	2.82% [₹0.95]	58,12,119
13-Dec-2022	₹33.45	₹34.50	₹33.45	₹33.65	1.05% [₹0.35]	21,40,653
12-Dec-2022	₹33.50	₹33.90	₹33.10	₹33.30	-0.89% [-₹0.30]	15,91,441
09-Dec-2022	₹34.70	₹34.75	₹33.00	₹33.60	-2.75% [-₹0.95]	21,82,955
08-Dec-2022	₹34.95	₹35.30	₹34.10	₹34.55	-0.43% [-₹0.15]	22,85,236
07-Dec-2022	₹33.50	₹35.95	₹33.45	₹34.70	4.36% [₹1.45]	56,37,252
06-Dec-2022	₹33.65	₹33.95	₹32.85	₹33.25	-1.19% [-₹0.40]	19,44,816
05-Dec-2022	₹34.50	₹34.65	₹33.40	₹33.65	-2.04% [-₹0.70]	24,10,024
02-Dec-2022	₹33.25	₹34.70	₹32.95	₹34.35	3.62% [₹1.20]	27,44,940
01-Dec-2022	₹33.35	₹33.95	₹32.90	₹33.15	-0.15% [-₹0.05]	16,74,268
30-Nov-2022	₹33.05	₹33.70	₹33.05	₹33.20	-0.15% [-₹0.05]	9,38,148
29-Nov-2022	₹33.55	₹33.70	₹33.20	₹33.25	-0.45% [-₹0.15]	6,92,902
28-Nov-2022	₹33.50	₹33.95	₹33.20	₹33.40	-0.89% [-₹0.30]	15,31,811
25-Nov-2022	₹34.25	₹34.50	₹33.65	₹33.70	-1.17% [-₹0.40]	11,56,091
24-Nov-2022	₹34.55	₹34.95	₹33.95	₹34.10	0.00% [₹0.00]	14,01,203
23-Nov-2022	₹32.80	₹34.40	₹32.75	₹34.10	4.12% [₹1.35]	25,96,857
22-Nov-2022	₹32.90	₹33.10	₹32.65	₹32.75	0.00% [₹0.00]	8,29,266
21-Nov-2022	₹32.75	₹33.40	₹32.55	₹32.75	0.00% [₹0.00]	11,25,038
18-Nov-2022	₹32.65	₹33.40	₹32.25	₹32.75	0.92% [₹0.30]	15,13,517
17-Nov-2022	₹33.20	₹33.40	₹32.35	₹32.45	-2.41% [-₹0.80]	18,35,607
14-Nov-2022	₹34.50	₹34.90	₹32.55	₹32.80	-6.82% [-₹2.40]	56,48,232
11-Nov-2022	₹36.50	₹36.80	₹34.95	₹35.20	-2.22% [-₹0.80]	24,38,836
10-Nov-2022	₹37.05	₹37.40	₹35.90	₹36.00	-3.36% [-₹1.25]	16,31,537
09-Nov-2022	₹37.40	₹37.85	₹37.05	₹37.25	0.40% [₹0.15]	17,52,926
07-Nov-2022	₹36.10	₹37.40	₹35.90	₹37.10	3.06% [₹1.10]	23,55,824
04-Nov-2022	₹36.20	₹36.50	₹35.70	₹36.00	0.00% [₹0.00]	9,61,665
03-Nov-2022	₹35.85	₹36.25	₹35.70	₹36.00	0.28% [₹0.10]	16,13,908
31-Oct-2022	₹36.10	₹36.15	₹35.50	₹35.65	-0.56% [-₹0.20]	10,80,714
27-Oct-2022	₹36.05	₹36.75	₹36.05	₹36.30	1.11% [₹0.40]	12,50,010
25-Oct-2022	₹36.35	₹36.65	₹35.60	₹35.90	-0.83% [-₹0.30]	15,17,025
24-Oct-2022	₹36.60	₹36.75	₹35.90	₹36.20	-0.14% [-₹0.05]	5,13,732
20-Oct-2022	₹36.30	₹37.40	₹36.15	₹36.85	0.41% [₹0.15]	7,37,282
19-Oct-2022	₹36.40	₹37.70	₹36.35	₹36.70	1.52% [₹0.55]	15,82,497
18-Oct-2022	₹36.40	₹36.60	₹35.90	₹36.15	0.00% [₹0.00]	6,59,594
17-Oct-2022	₹35.90	₹36.50	₹35.75	₹36.15	0.00% [₹0.00]	9,10,472
14-Oct-2022	₹36.20	₹36.75	₹35.80	₹36.15	0.84% [₹0.30]	10,04,315
13-Oct-2022	₹36.10	₹36.30	₹35.75	₹35.85	-0.69% [-₹0.25]	7,03,300
12-Oct-2022	₹36.60	₹36.90	₹35.60	₹36.10	-0.96% [-₹0.35]	13,59,229
11-Oct-2022	₹37.10	₹37.40	₹36.25	₹36.45	-1.35% [-₹0.50]	12,71,021
10-Oct-2022	₹37.30	₹37.40	₹36.70	₹36.95	-2.12% [-₹0.80]	16,31,509
07-Oct-2022	₹37.10	₹38.05	₹36.80	₹37.75	1.89% [₹0.70]	24,15,403
06-Oct-2022	₹37.70	₹38.00	₹36.95	₹37.05	-0.54% [-₹0.20]	17,38,794
04-Oct-2022	₹37.65	₹38.20	₹36.95	₹37.25	0.81% [₹0.30]	15,90,930
03-Oct-2022	₹36.90	₹38.00	₹36.80	₹36.95	0.14% [₹0.05]	14,68,619
30-Sep-2022	₹36.95	₹39.40	₹36.25	₹36.90	-0.67% [-₹0.25]	47,93,606
29-Sep-2022	₹38.05	₹38.35	₹36.85	₹37.15	-1.20% [-₹0.45]	13,37,231
28-Sep-2022	₹38.40	₹38.50	₹37.40	₹37.60	-3.22% [-₹1.25]	22,25,293
26-Sep-2022	₹39.70	₹40.00	₹36.85	₹37.95	-5.48% [-₹2.20]	24,68,591
23-Sep-2022	₹41.50	₹41.50	₹39.85	₹40.15	-2.55% [-₹1.05]	16,44,358
22-Sep-2022	₹41.00	₹42.10	₹40.80	₹41.20	0.00% [₹0.00]	11,39,400
21-Sep-2022	₹42.15	₹42.60	₹40.90	₹41.20	-2.14% [-₹0.90]	24,81,489
20-Sep-2022	₹43.10	₹43.55	₹41.80	₹42.10	-1.17% [-₹0.50]	21,33,282
19-Sep-2022	₹40.50	₹44.45	₹39.85	₹42.60	5.19% [₹2.10]	55,79,160
16-Sep-2022	₹42.20	₹42.85	₹40.00	₹40.50	-4.03% [-₹1.70]	28,16,304
15-Sep-2022	₹43.60	₹43.70	₹42.10	₹42.20	-2.43% [-₹1.05]	19,52,124
14-Sep-2022	₹41.65	₹43.60	₹41.65	₹43.25	1.41% [₹0.60]	32,91,822
13-Sep-2022	₹42.65	₹44.20	₹42.50	₹42.65	0.00% [₹0.00]	33,41,676
12-Sep-2022	₹42.90	₹43.70	₹42.50	₹42.65	0.24% [₹0.10]	24,61,927
09-Sep-2022	₹44.40	₹44.60	₹42.45	₹42.55	-3.51% [-₹1.55]	32,92,523
08-Sep-2022	₹46.35	₹46.45	₹43.90	₹44.10	-3.82% [-₹1.75]	41,07,301
07-Sep-2022	₹44.75	₹46.70	₹44.50	₹45.85	1.44% [₹0.65]	88,31,692
06-Sep-2022	₹43.40	₹45.45	₹42.60	₹45.20	5.36% [₹2.30]	1,24,47,542
05-Sep-2022	₹41.95	₹44.00	₹41.55	₹42.90	3.25% [₹1.35]	69,85,198
02-Sep-2022	₹41.70	₹42.80	₹41.35	₹41.55	0.36% [₹0.15]	44,39,458
01-Sep-2022	₹40.50	₹42.30	₹40.30	₹41.40	1.47% [₹0.60]	32,50,659
30-Aug-2022	₹41.15	₹41.60	₹40.60	₹40.80	0.12% [₹0.05]	27,33,794
29-Aug-2022	₹39.00	₹42.30	₹38.10	₹40.75	0.49% [₹0.20]	41,10,667
26-Aug-2022	₹41.05	₹41.55	₹40.30	₹40.55	-0.12% [-₹0.05]	27,10,971
25-Aug-2022	₹38.95	₹42.00	₹38.65	₹40.60	5.18% [₹2.00]	94,14,279
24-Aug-2022	₹38.50	₹39.30	₹38.40	₹38.60	-0.13% [-₹0.05]	22,87,324
23-Aug-2022	₹38.80	₹39.30	₹38.15	₹38.65	-0.39% [-₹0.15]	26,98,780
22-Aug-2022	₹39.20	₹39.70	₹38.50	₹38.80	0.52% [₹0.20]	38,78,138
19-Aug-2022	₹38.25	₹39.40	₹38.10	₹38.60	1.71% [₹0.65]	36,20,334
18-Aug-2022	₹38.10	₹38.50	₹37.40	₹37.95	0.13% [₹0.05]	33,57,295
17-Aug-2022	₹36.05	₹38.70	₹36.00	₹37.90	5.72% [₹2.05]	78,24,458
16-Aug-2022	₹35.45	₹36.45	₹34.80	₹35.85	0.00% [₹0.00]	25,98,989
12-Aug-2022	₹35.70	₹36.65	₹35.50	₹35.85	0.56% [₹0.20]	17,29,005
11-Aug-2022	₹36.45	₹36.50	₹35.00	₹35.65	-0.56% [-₹0.20]	12,75,183
10-Aug-2022	₹35.05	₹36.50	₹34.80	₹35.85	3.02% [₹1.05]	17,05,700
05-Aug-2022	₹36.00	₹36.00	₹34.75	₹34.90	-2.51% [-₹0.90]	15,00,549
04-Aug-2022	₹35.80	₹36.25	₹35.15	₹35.80	0.42% [₹0.15]	10,13,577
03-Aug-2022	₹36.00	₹36.20	₹35.40	₹35.65	-0.97% [-₹0.35]	8,81,063
02-Aug-2022	₹35.95	₹36.70	₹35.65	₹36.00	0.14% [₹0.05]	16,47,180
01-Aug-2022	₹35.80	₹36.30	₹35.35	₹35.95	1.41% [₹0.50]	15,00,247
29-Jul-2022	₹35.30	₹35.90	₹35.10	₹35.45	1.58% [₹0.55]	15,00,108
28-Jul-2022	₹34.90	₹35.30	₹34.70	₹34.90	0.58% [₹0.20]	9,79,923
27-Jul-2022	₹34.90	₹35.25	₹34.55	₹34.70	-0.57% [-₹0.20]	11,59,668
26-Jul-2022	₹35.60	₹35.90	₹34.75	₹34.90	-1.69% [-₹0.60]	11,95,287
25-Jul-2022	₹35.75	₹35.90	₹35.25	₹35.50	-1.11% [-₹0.40]	6,76,354
22-Jul-2022	₹36.00	₹36.60	₹35.45	₹35.90	0.14% [₹0.05]	17,86,925
21-Jul-2022	₹34.65	₹37.55	₹34.55	₹35.85	3.31% [₹1.15]	72,37,160
20-Jul-2022	₹35.50	₹35.55	₹34.40	₹34.70	-0.72% [-₹0.25]	15,08,949
19-Jul-2022	₹35.55	₹35.85	₹34.70	₹34.95	-1.69% [-₹0.60]	11,94,510
18-Jul-2022	₹35.00	₹36.20	₹34.50	₹35.55	3.95% [₹1.35]	20,93,726
15-Jul-2022	₹34.40	₹34.55	₹32.80	₹34.20	0.00% [₹0.00]	27,42,620
14-Jul-2022	₹35.20	₹35.20	₹34.00	₹34.20	-2.01% [-₹0.70]	14,40,532
13-Jul-2022	₹35.75	₹35.75	₹34.75	₹34.90	-0.71% [-₹0.25]	10,10,250
12-Jul-2022	₹35.20	₹36.00	₹35.00	₹35.15	0.00% [₹0.00]	16,64,836
11-Jul-2022	₹35.20	₹35.60	₹34.95	₹35.15	-0.71% [-₹0.25]	11,24,532
08-Jul-2022	₹35.60	₹35.85	₹35.30	₹35.40	-0.14% [-₹0.05]	13,93,634
07-Jul-2022	₹35.65	₹35.90	₹35.00	₹35.45	0.57% [₹0.20]	9,30,387
06-Jul-2022	₹35.85	₹35.95	₹35.15	₹35.25	-1.67% [-₹0.60]	9,99,372
05-Jul-2022	₹35.55	₹36.20	₹34.75	₹35.85	1.27% [₹0.45]	18,48,741
04-Jul-2022	₹36.80	₹36.90	₹35.20	₹35.40	-2.75% [-₹1.00]	14,04,308
01-Jul-2022	₹36.75	₹37.10	₹36.10	₹36.40	-0.95% [-₹0.35]	10,23,232
30-Jun-2022	₹37.00	₹37.95	₹36.55	₹36.75	0.14% [₹0.05]	13,23,855
29-Jun-2022	₹37.00	₹37.30	₹36.30	₹36.70	-1.74% [-₹0.65]	27,68,792
28-Jun-2022	₹38.00	₹38.60	₹37.15	₹37.35	-2.61% [-₹1.00]	22,15,457
27-Jun-2022	₹39.80	₹40.30	₹38.10	₹38.35	-1.16% [-₹0.45]	29,02,079
24-Jun-2022	₹40.20	₹41.10	₹38.30	₹38.80	-3.24% [-₹1.30]	51,00,985
22-Jun-2022	₹41.20	₹43.80	₹39.85	₹41.45	10.53% [₹3.95]	4,25,39,868
21-Jun-2022	₹31.80	₹37.50	₹31.75	₹37.50	20.00% [₹6.25]	57,30,288
20-Jun-2022	₹33.35	₹33.50	₹30.30	₹31.25	-5.45% [-₹1.80]	14,81,541
17-Jun-2022	₹33.80	₹34.15	₹32.15	₹33.05	-2.94% [-₹1.00]	14,84,456
16-Jun-2022	₹36.00	₹36.15	₹33.65	₹34.05	-4.22% [-₹1.50]	13,31,145
15-Jun-2022	₹36.00	₹36.35	₹35.30	₹35.55	-1.11% [-₹0.40]	6,27,229
14-Jun-2022	₹36.10	₹36.80	₹35.50	₹35.95	-0.14% [-₹0.05]	19,34,097
13-Jun-2022	₹35.00	₹36.80	₹35.00	₹36.00	1.27% [₹0.45]	38,57,479
10-Jun-2022	₹35.40	₹36.00	₹35.00	₹35.55	-0.56% [-₹0.20]	11,74,291
09-Jun-2022	₹36.10	₹36.35	₹35.50	₹35.75	-1.11% [-₹0.40]	13,29,615
08-Jun-2022	₹36.85	₹37.65	₹36.00	₹36.15	-1.36% [-₹0.50]	17,08,565
07-Jun-2022	₹36.75	₹37.40	₹36.40	₹36.65	0.00% [₹0.00]	17,53,992
06-Jun-2022	₹37.75	₹37.95	₹36.20	₹36.65	-3.04% [-₹1.15]	14,62,825
03-Jun-2022	₹40.00	₹41.00	₹37.50	₹37.80	-4.42% [-₹1.75]	17,85,321
02-Jun-2022	₹38.85	₹41.00	₹38.25	₹39.55	1.54% [₹0.60]	26,13,978
01-Jun-2022	₹40.50	₹40.85	₹38.70	₹38.95	-3.23% [-₹1.30]	14,73,537
31-May-2022	₹42.00	₹42.00	₹39.75	₹40.25	6.48% [₹2.45]	65,35,340
30-May-2022	₹37.00	₹38.25	₹37.00	₹37.80	2.16% [₹0.80]	12,84,594
27-May-2022	₹36.40	₹37.40	₹36.40	₹37.00	2.64% [₹0.95]	11,23,640
26-May-2022	₹35.80	₹36.90	₹34.35	₹36.05	1.41% [₹0.50]	18,48,468
25-May-2022	₹37.00	₹37.65	₹35.20	₹35.55	-4.82% [-₹1.80]	12,67,972
24-May-2022	₹38.90	₹39.05	₹37.05	₹37.35	-3.86% [-₹1.50]	16,94,442
23-May-2022	₹39.10	₹40.30	₹38.20	₹38.85	-0.51% [-₹0.20]	22,44,066
20-May-2022	₹37.60	₹39.60	₹37.60	₹39.05	5.40% [₹2.00]	27,21,586
19-May-2022	₹37.00	₹38.70	₹36.55	₹37.05	-2.88% [-₹1.10]	23,05,218
18-May-2022	₹35.65	₹39.60	₹35.40	₹38.15	8.84% [₹3.10]	39,94,712
17-May-2022	₹34.25	₹35.80	₹34.00	₹35.05	3.70% [₹1.25]	19,20,738
16-May-2022	₹33.90	₹34.40	₹33.15	₹33.80	1.05% [₹0.35]	11,42,603
13-May-2022	₹33.40	₹34.35	₹33.10	₹33.45	3.24% [₹1.05]	16,83,562
12-May-2022	₹34.10	₹34.60	₹32.00	₹32.40	-4.42% [-₹1.50]	28,92,596
11-May-2022	₹36.25	₹36.80	₹33.30	₹33.90	-5.70% [-₹2.05]	27,76,995
10-May-2022	₹37.90	₹38.75	₹34.20	₹35.95	-5.39% [-₹2.05]	28,15,756
09-May-2022	₹38.70	₹38.90	₹36.45	₹38.00	-1.68% [-₹0.65]	33,20,907
06-May-2022	₹38.40	₹39.45	₹38.10	₹38.65	-0.51% [-₹0.20]	23,54,567
05-May-2022	₹39.75	₹40.25	₹38.50	₹38.85	-1.40% [-₹0.55]	14,81,917
04-May-2022	₹40.85	₹40.85	₹39.10	₹39.40	-2.72% [-₹1.10]	11,80,148
02-May-2022	₹40.50	₹41.30	₹40.30	₹40.50	-2.29% [-₹0.95]	10,96,501
29-Apr-2022	₹41.75	₹42.15	₹41.25	₹41.45	0.73% [₹0.30]	22,60,066
28-Apr-2022	₹42.00	₹42.70	₹40.95	₹41.15	-1.20% [-₹0.50]	16,57,575
27-Apr-2022	₹41.70	₹42.30	₹41.30	₹41.65	-0.36% [-₹0.15]	21,36,561
26-Apr-2022	₹42.90	₹43.15	₹41.55	₹41.80	-1.18% [-₹0.50]	17,58,724
25-Apr-2022	₹43.70	₹43.90	₹41.90	₹42.30	-4.08% [-₹1.80]	20,49,579
22-Apr-2022	₹44.40	₹45.90	₹43.60	₹44.10	-1.45% [-₹0.65]	35,40,919
21-Apr-2022	₹45.10	₹45.60	₹44.55	₹44.75	-0.11% [-₹0.05]	17,06,997
20-Apr-2022	₹45.25	₹45.95	₹44.55	₹44.80	0.45% [₹0.20]	30,99,865
19-Apr-2022	₹44.70	₹46.40	₹44.25	₹44.60	0.22% [₹0.10]	39,60,976
18-Apr-2022	₹43.60	₹44.90	₹43.20	₹44.50	0.56% [₹0.25]	55,66,464
13-Apr-2022	₹44.45	₹45.30	₹44.00	₹44.25	0.23% [₹0.10]	18,39,714
12-Apr-2022	₹45.50	₹45.65	₹44.00	₹44.15	-3.60% [-₹1.65]	29,94,388
11-Apr-2022	₹46.25	₹46.90	₹45.60	₹45.80	-0.43% [-₹0.20]	33,70,090
08-Apr-2022	₹46.25	₹47.25	₹45.85	₹46.00	0.33% [₹0.15]	33,47,464
07-Apr-2022	₹46.10	₹48.25	₹45.20	₹45.85	0.44% [₹0.20]	1,04,99,535
06-Apr-2022	₹42.95	₹46.20	₹42.90	₹45.65	5.79% [₹2.50]	59,27,499
05-Apr-2022	₹44.50	₹44.65	₹42.80	₹43.15	-2.04% [-₹0.90]	42,29,848
04-Apr-2022	₹42.40	₹45.30	₹42.40	₹44.05	4.51% [₹1.90]	98,29,558
01-Apr-2022	₹41.00	₹42.90	₹40.80	₹42.15	3.18% [₹1.30]	42,77,748
31-Mar-2022	₹42.00	₹42.25	₹40.60	₹40.85	-2.62% [-₹1.10]	27,17,269
30-Mar-2022	₹40.60	₹42.90	₹40.60	₹41.95	4.09% [₹1.65]	68,81,053
29-Mar-2022	₹41.05	₹41.95	₹39.70	₹40.30	-1.10% [-₹0.45]	41,91,234
28-Mar-2022	₹41.00	₹45.20	₹40.10	₹40.75	0.25% [₹0.10]	41,43,263
25-Mar-2022	₹41.50	₹41.80	₹40.50	₹40.65	-2.05% [-₹0.85]	23,68,106
24-Mar-2022	₹41.20	₹42.10	₹41.15	₹41.50	-0.36% [-₹0.15]	15,34,417
23-Mar-2022	₹42.30	₹43.00	₹41.50	₹41.65	-0.83% [-₹0.35]	18,70,082
22-Mar-2022	₹41.65	₹43.10	₹41.35	₹42.00	0.84% [₹0.35]	27,79,990
21-Mar-2022	₹42.70	₹43.25	₹41.25	₹41.65	-2.00% [-₹0.85]	23,45,243
17-Mar-2022	₹41.20	₹43.95	₹40.75	₹42.50	4.42% [₹1.80]	54,62,640
16-Mar-2022	₹41.00	₹41.15	₹39.80	₹40.70	0.99% [₹0.40]	26,24,784
15-Mar-2022	₹40.75	₹41.40	₹39.90	₹40.30	-0.49% [-₹0.20]	24,98,721
14-Mar-2022	₹40.90	₹41.30	₹40.00	₹40.50	-0.86% [-₹0.35]	26,81,535
11-Mar-2022	₹40.45	₹41.70	₹40.25	₹40.85	0.49% [₹0.20]	17,05,897
10-Mar-2022	₹41.25	₹42.20	₹40.40	₹40.65	1.62% [₹0.65]	29,78,669
09-Mar-2022	₹38.25	₹40.35	₹38.10	₹40.00	5.12% [₹1.95]	22,37,406
08-Mar-2022	₹38.10	₹39.55	₹36.95	₹38.05	1.06% [₹0.40]	26,11,049
04-Mar-2022	₹38.10	₹40.20	₹38.10	₹38.95	-3.95% [-₹1.60]	20,32,323
03-Mar-2022	₹40.60	₹41.25	₹40.00	₹40.55	1.00% [₹0.40]	18,43,047
02-Mar-2022	₹39.65	₹40.50	₹39.05	₹40.15	0.75% [₹0.30]	25,89,702
28-Feb-2022	₹38.00	₹40.40	₹37.25	₹39.85	3.51% [₹1.35]	24,55,584
25-Feb-2022	₹38.90	₹39.90	₹37.50	₹38.50	7.84% [₹2.80]	42,22,248
24-Feb-2022	₹37.00	₹38.85	₹35.35	₹35.70	-10.75% [-₹4.30]	64,05,986
23-Feb-2022	₹37.50	₹41.25	₹37.50	₹40.00	8.25% [₹3.05]	30,83,277
22-Feb-2022	₹37.00	₹37.75	₹34.25	₹36.95	-3.90% [-₹1.50]	27,11,898
21-Feb-2022	₹39.40	₹40.20	₹38.05	₹38.45	-2.78% [-₹1.10]	25,63,659
18-Feb-2022	₹40.50	₹40.80	₹39.20	₹39.55	-1.98% [-₹0.80]	12,36,336
17-Feb-2022	₹41.00	₹41.40	₹40.00	₹40.35	-0.86% [-₹0.35]	24,07,054
16-Feb-2022	₹41.00	₹42.35	₹40.35	₹40.70	0.12% [₹0.05]	38,01,369
15-Feb-2022	₹40.00	₹41.30	₹38.25	₹40.65	4.90% [₹1.90]	42,37,175
14-Feb-2022	₹43.00	₹43.00	₹38.30	₹38.75	-13.89% [-₹6.25]	69,43,339
11-Feb-2022	₹43.85	₹46.00	₹43.30	₹45.00	3.33% [₹1.45]	55,09,625
10-Feb-2022	₹43.50	₹44.20	₹42.80	₹43.55	0.11% [₹0.05]	18,47,367
09-Feb-2022	₹42.60	₹44.20	₹42.10	₹43.50	2.96% [₹1.25]	18,26,731
08-Feb-2022	₹44.35	₹44.60	₹41.30	₹42.25	-3.98% [-₹1.75]	30,29,946
07-Feb-2022	₹43.85	₹45.75	₹43.25	₹44.00	1.73% [₹0.75]	38,32,796
04-Feb-2022	₹43.15	₹44.20	₹42.90	₹43.25	1.29% [₹0.55]	23,99,231
03-Feb-2022	₹42.55	₹44.10	₹41.95	₹42.70	0.95% [₹0.40]	29,24,635
02-Feb-2022	₹41.50	₹43.70	₹41.00	₹42.30	2.79% [₹1.15]	40,90,547
01-Feb-2022	₹41.90	₹42.70	₹40.60	₹41.15	-0.60% [-₹0.25]	25,10,954
31-Jan-2022	₹43.00	₹43.20	₹41.20	₹41.40	-0.36% [-₹0.15]	19,67,360
28-Jan-2022	₹42.00	₹43.40	₹41.10	₹41.55	0.85% [₹0.35]	33,72,794
27-Jan-2022	₹39.50	₹41.70	₹39.50	₹41.20	0.61% [₹0.25]	25,12,721
25-Jan-2022	₹40.80	₹41.90	₹39.25	₹40.95	1.87% [₹0.75]	42,25,529
24-Jan-2022	₹43.90	₹44.35	₹39.65	₹40.20	-8.74% [-₹3.85]	65,62,312
21-Jan-2022	₹45.10	₹45.70	₹43.35	₹44.05	-3.29% [-₹1.50]	33,33,827
20-Jan-2022	₹46.65	₹46.80	₹45.30	₹45.55	-1.41% [-₹0.65]	20,77,585
19-Jan-2022	₹46.95	₹47.15	₹45.20	₹46.20	-1.39% [-₹0.65]	28,98,626
18-Jan-2022	₹48.25	₹49.50	₹46.55	₹46.85	-2.40% [-₹1.15]	40,30,033
17-Jan-2022	₹49.35	₹50.25	₹47.40	₹48.00	-1.94% [-₹0.95]	58,62,016
14-Jan-2022	₹45.10	₹49.30	₹44.85	₹48.95	9.14% [₹4.10]	79,59,134
13-Jan-2022	₹46.60	₹46.75	₹44.30	₹44.85	-2.39% [-₹1.10]	30,67,980
12-Jan-2022	₹47.00	₹47.50	₹45.75	₹45.95	-1.50% [-₹0.70]	18,56,334
11-Jan-2022	₹48.95	₹48.95	₹46.15	₹46.65	-4.01% [-₹1.95]	26,31,353
10-Jan-2022	₹49.40	₹49.70	₹48.25	₹48.60	0.83% [₹0.40]	29,92,191
07-Jan-2022	₹49.00	₹50.40	₹47.25	₹48.20	-0.92% [-₹0.45]	76,46,091
06-Jan-2022	₹43.75	₹48.65	₹43.00	₹48.65	9.94% [₹4.40]	83,33,936
05-Jan-2022	₹45.45	₹45.90	₹43.95	₹44.25	-3.07% [-₹1.40]	24,23,700
04-Jan-2022	₹43.95	₹46.80	₹43.95	₹45.65	4.82% [₹2.10]	78,55,629
03-Jan-2022	₹41.70	₹45.40	₹41.65	₹43.55	4.69% [₹1.95]	49,63,392
31-Dec-2021	₹40.75	₹42.15	₹40.75	₹41.60	1.59% [₹0.65]	18,63,942
30-Dec-2021	₹40.75	₹42.50	₹40.50	₹40.95	0.49% [₹0.20]	23,49,110
29-Dec-2021	₹43.00	₹43.95	₹40.30	₹40.75	-3.89% [-₹1.65]	43,34,727
28-Dec-2021	₹38.95	₹42.40	₹38.85	₹42.40	9.99% [₹3.85]	41,33,042
27-Dec-2021	₹39.20	₹39.25	₹35.25	₹38.55	-1.15% [-₹0.45]	12,95,686
24-Dec-2021	₹40.00	₹40.05	₹38.60	₹39.00	-1.39% [-₹0.55]	12,17,796
23-Dec-2021	₹40.70	₹40.70	₹39.00	₹39.55	-0.38% [-₹0.15]	14,43,185
22-Dec-2021	₹39.15	₹40.50	₹39.15	₹39.70	2.06% [₹0.80]	12,91,439
21-Dec-2021	₹38.05	₹39.90	₹38.05	₹38.90	3.18% [₹1.20]	15,43,845
20-Dec-2021	₹39.40	₹39.40	₹36.40	₹37.70	-4.07% [-₹1.60]	27,79,840
17-Dec-2021	₹42.30	₹42.40	₹38.00	₹39.30	-6.21% [-₹2.60]	24,14,801
16-Dec-2021	₹43.85	₹43.95	₹41.60	₹41.90	-3.23% [-₹1.40]	16,68,529
15-Dec-2021	₹43.45	₹44.80	₹41.60	₹43.30	0.81% [₹0.35]	26,53,128
14-Dec-2021	₹43.20	₹43.50	₹42.15	₹42.95	-0.46% [-₹0.20]	12,44,726
13-Dec-2021	₹44.00	₹45.00	₹42.95	₹43.15	-0.58% [-₹0.25]	13,62,920
10-Dec-2021	₹43.70	₹44.30	₹42.00	₹43.40	1.40% [₹0.60]	27,14,416
09-Dec-2021	₹44.35	₹44.45	₹42.50	₹42.80	-2.51% [-₹1.10]	18,92,802
08-Dec-2021	₹44.65	₹45.00	₹43.50	₹43.90	-0.79% [-₹0.35]	19,90,826
07-Dec-2021	₹44.80	₹46.55	₹43.60	₹44.25	1.61% [₹0.70]	39,81,603
06-Dec-2021	₹42.00	₹43.60	₹41.25	₹43.55	4.81% [₹2.00]	35,10,926
03-Dec-2021	₹40.00	₹41.90	₹39.75	₹41.55	4.01% [₹1.60]	54,94,113
02-Dec-2021	₹40.00	₹40.80	₹39.50	₹39.95	0.38% [₹0.15]	21,66,383
01-Dec-2021	₹39.80	₹41.00	₹38.90	₹39.80	1.92% [₹0.75]	34,50,887