J.Kumar Infraprojects Limited [JKIL]

31-Mar-2023

Open : ₹251.00

High : ₹257.75

Low : ₹248.00

Close : ₹254.40
2.64% [₹6.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	243.01	Buy
Simple Moving Average (21)	250.00	Buy
Simple Moving Average (25)	250.68	Buy
Simple Moving Average (50)	258.13	Sell
Simple Moving Average (100)	267.25	Sell
Simple Moving Average (200)	278.89	Sell

Name	Value	Action
Exponential Moving Average (9)	244.94	Buy
Exponential Moving Average (21)	248.41	Buy
Exponential Moving Average (25)	249.67	Buy
Exponential Moving Average (50)	256.03	Sell
Exponential Moving Average (100)	262.49	Sell
Exponential Moving Average (200)	253.46	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	259.76	-	-
R3	268.52	263.13	257.08	269.02	-
R2	263.13	259.41	256.19	263.39	-
R1	258.77	257.11	255.29	259.27	260.95
P	253.38	253.38	253.38	253.64	254.47
S1	249.02	249.66	253.51	249.52	251.20
S2	243.63	247.36	252.61	263.39	-
S3	239.27	243.63	251.72	239.77	-
S4	-	-	249.04	-	-

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	₹251.00	₹257.75	₹248.00	₹254.40	2.64% [₹6.55]	1,56,262
29-Mar-2023	₹233.80	₹249.65	₹227.80	₹247.85	6.42% [₹14.95]	1,60,148
28-Mar-2023	₹235.00	₹237.05	₹229.00	₹232.90	-0.47% [-₹1.10]	2,18,561
27-Mar-2023	₹240.90	₹241.40	₹232.65	₹234.00	-2.36% [-₹5.65]	1,16,864
24-Mar-2023	₹246.30	₹248.90	₹237.20	₹239.65	-2.20% [-₹5.40]	1,41,548
23-Mar-2023	₹248.50	₹248.65	₹242.85	₹245.05	-0.41% [-₹1.00]	55,996
22-Mar-2023	₹249.20	₹251.60	₹245.05	₹246.05	-0.73% [-₹1.80]	34,999
21-Mar-2023	₹245.00	₹249.60	₹242.00	₹247.85	3.55% [₹8.50]	1,51,742
20-Mar-2023	₹243.80	₹244.15	₹233.05	₹239.35	-1.32% [-₹3.20]	83,729
17-Mar-2023	₹244.20	₹248.95	₹241.60	₹242.55	-0.16% [-₹0.40]	54,111
16-Mar-2023	₹245.00	₹247.90	₹241.40	₹242.95	-1.42% [-₹3.50]	47,765
15-Mar-2023	₹250.85	₹253.20	₹245.05	₹246.45	-1.26% [-₹3.15]	37,596
14-Mar-2023	₹248.00	₹254.35	₹245.15	₹249.60	-0.68% [-₹1.70]	86,823
13-Mar-2023	₹260.25	₹261.90	₹250.10	₹251.30	-3.64% [-₹9.50]	76,614
10-Mar-2023	₹263.00	₹264.00	₹260.00	₹260.80	-1.23% [-₹3.25]	45,204
09-Mar-2023	₹265.70	₹269.50	₹262.45	₹264.05	-0.21% [-₹0.55]	59,843
08-Mar-2023	₹260.00	₹265.50	₹259.40	₹264.60	0.67% [₹1.75]	40,187
06-Mar-2023	₹259.00	₹264.00	₹258.60	₹262.85	1.94% [₹5.00]	83,319
03-Mar-2023	₹261.50	₹265.00	₹256.50	₹257.85	-1.40% [-₹3.65]	46,273
02-Mar-2023	₹258.80	₹263.40	₹258.05	₹261.50	1.24% [₹3.20]	56,015
01-Mar-2023	₹246.00	₹259.70	₹246.00	₹258.30	4.30% [₹10.65]	93,300
28-Feb-2023	₹249.70	₹249.70	₹245.00	₹247.65	-0.42% [-₹1.05]	62,352
27-Feb-2023	₹260.45	₹261.05	₹246.00	₹248.70	-4.51% [-₹11.75]	94,722
24-Feb-2023	₹261.90	₹267.80	₹258.55	₹260.45	0.08% [₹0.20]	82,999
23-Feb-2023	₹255.50	₹260.85	₹253.05	₹260.25	2.32% [₹5.90]	45,155
22-Feb-2023	₹256.15	₹257.65	₹252.70	₹254.35	-0.72% [-₹1.85]	1,01,728
21-Feb-2023	₹255.70	₹258.65	₹254.40	₹256.20	0.29% [₹0.75]	39,754
20-Feb-2023	₹255.90	₹259.75	₹252.50	₹255.45	-0.18% [-₹0.45]	65,792
17-Feb-2023	₹257.85	₹260.75	₹255.05	₹255.90	-1.39% [-₹3.60]	50,630
16-Feb-2023	₹261.40	₹262.90	₹257.25	₹259.50	-0.25% [-₹0.65]	57,584
15-Feb-2023	₹259.25	₹262.20	₹255.05	₹260.15	0.76% [₹1.95]	75,470
14-Feb-2023	₹261.20	₹263.45	₹256.00	₹258.20	-1.15% [-₹3.00]	62,551
13-Feb-2023	₹266.90	₹267.60	₹260.35	₹261.20	-2.03% [-₹5.40]	93,454
10-Feb-2023	₹274.00	₹276.55	₹265.05	₹266.60	-2.27% [-₹6.20]	1,02,103
09-Feb-2023	₹272.50	₹276.85	₹271.30	₹272.80	-0.07% [-₹0.20]	1,11,721
08-Feb-2023	₹275.05	₹280.95	₹270.20	₹273.00	0.59% [₹1.60]	2,00,725
07-Feb-2023	₹267.85	₹279.00	₹265.00	₹271.40	1.84% [₹4.90]	3,45,638
06-Feb-2023	₹259.30	₹268.00	₹259.30	₹266.50	3.05% [₹7.90]	88,284
03-Feb-2023	₹264.75	₹267.00	₹256.45	₹258.60	-1.82% [-₹4.80]	1,07,131
02-Feb-2023	₹263.85	₹270.90	₹261.30	₹263.40	-0.32% [-₹0.85]	1,26,376
01-Feb-2023	₹271.25	₹279.95	₹260.10	₹264.25	-2.49% [-₹6.75]	1,69,662
31-Jan-2023	₹266.00	₹271.95	₹262.50	₹271.00	2.40% [₹6.35]	74,074
30-Jan-2023	₹267.90	₹270.55	₹258.40	₹264.65	-1.21% [-₹3.25]	97,345
27-Jan-2023	₹269.00	₹270.00	₹252.80	₹267.90	-0.59% [-₹1.60]	1,29,824
25-Jan-2023	₹273.75	₹275.80	₹268.00	₹269.50	-1.88% [-₹5.15]	71,307
24-Jan-2023	₹266.25	₹276.45	₹266.25	₹274.65	3.45% [₹9.15]	1,61,379
23-Jan-2023	₹274.00	₹274.15	₹263.20	₹265.50	-2.85% [-₹7.80]	1,20,621
20-Jan-2023	₹279.70	₹280.70	₹271.10	₹273.30	-2.29% [-₹6.40]	78,079
19-Jan-2023	₹277.20	₹284.00	₹275.15	₹279.70	1.41% [₹3.90]	1,77,128
18-Jan-2023	₹278.00	₹280.30	₹275.00	₹275.80	-0.58% [-₹1.60]	66,923
17-Jan-2023	₹277.80	₹284.00	₹275.35	₹277.40	0.18% [₹0.50]	1,53,039
16-Jan-2023	₹272.70	₹278.40	₹272.65	₹276.90	1.52% [₹4.15]	68,782
13-Jan-2023	₹273.35	₹275.90	₹270.30	₹272.75	0.13% [₹0.35]	77,024
12-Jan-2023	₹271.15	₹276.05	₹269.15	₹272.40	-0.22% [-₹0.60]	1,03,083
11-Jan-2023	₹275.10	₹280.90	₹271.55	₹273.00	-0.35% [-₹0.95]	89,653
10-Jan-2023	₹280.10	₹280.10	₹271.55	₹273.95	-1.88% [-₹5.25]	65,457
09-Jan-2023	₹277.60	₹283.20	₹276.35	₹279.20	1.36% [₹3.75]	1,38,329
06-Jan-2023	₹268.00	₹279.70	₹268.00	₹275.45	1.36% [₹3.70]	1,49,891
05-Jan-2023	₹270.50	₹273.60	₹266.80	₹271.75	0.39% [₹1.05]	1,23,352
04-Jan-2023	₹284.90	₹284.90	₹269.05	₹270.70	-4.60% [-₹13.05]	2,29,589
03-Jan-2023	₹285.95	₹288.90	₹280.80	₹283.75	0.23% [₹0.65]	1,75,917
02-Jan-2023	₹274.45	₹286.95	₹271.80	₹283.10	3.97% [₹10.80]	4,43,366
30-Dec-2022	₹268.50	₹276.00	₹267.05	₹272.30	1.97% [₹5.25]	1,06,506
29-Dec-2022	₹266.70	₹270.00	₹262.10	₹267.05	0.13% [₹0.35]	1,36,105
28-Dec-2022	₹271.65	₹272.90	₹265.00	₹266.70	-1.82% [-₹4.95]	93,521
27-Dec-2022	₹267.00	₹273.50	₹263.30	₹271.65	3.29% [₹8.65]	1,06,544
26-Dec-2022	₹248.00	₹267.45	₹244.55	₹263.00	6.13% [₹15.20]	1,23,797
23-Dec-2022	₹268.00	₹268.00	₹245.00	₹247.80	-7.71% [-₹20.70]	2,27,732
22-Dec-2022	₹267.65	₹277.30	₹262.10	₹268.50	0.83% [₹2.20]	1,85,380
21-Dec-2022	₹290.70	₹292.95	₹263.80	₹266.30	-7.66% [-₹22.10]	2,20,088
20-Dec-2022	₹290.00	₹293.40	₹283.55	₹288.40	-1.47% [-₹4.30]	95,242
19-Dec-2022	₹284.90	₹295.30	₹283.00	₹292.70	3.10% [₹8.80]	2,22,293
16-Dec-2022	₹286.55	₹294.50	₹282.00	₹283.90	-2.27% [-₹6.60]	1,72,880
15-Dec-2022	₹291.70	₹295.90	₹286.85	₹290.50	-0.41% [-₹1.20]	1,78,567
14-Dec-2022	₹290.75	₹295.90	₹289.30	₹291.70	0.95% [₹2.75]	2,21,007
13-Dec-2022	₹282.70	₹298.30	₹280.00	₹288.95	2.59% [₹7.30]	6,65,906
12-Dec-2022	₹273.80	₹284.95	₹266.10	₹281.65	2.87% [₹7.85]	4,05,522
09-Dec-2022	₹275.95	₹278.15	₹272.00	₹273.80	-0.27% [-₹0.75]	61,392
08-Dec-2022	₹279.90	₹279.90	₹273.15	₹274.55	-1.52% [-₹4.25]	68,493
07-Dec-2022	₹275.95	₹283.00	₹274.40	₹278.80	1.03% [₹2.85]	1,15,260
06-Dec-2022	₹272.90	₹279.00	₹270.50	₹275.95	1.01% [₹2.75]	1,17,557
05-Dec-2022	₹276.80	₹285.65	₹271.65	₹273.20	-2.29% [-₹6.40]	1,88,129
02-Dec-2022	₹276.05	₹281.75	₹276.05	₹279.60	1.03% [₹2.85]	79,091
01-Dec-2022	₹282.10	₹283.80	₹275.00	₹276.75	-1.04% [-₹2.90]	79,779
30-Nov-2022	₹278.40	₹281.80	₹277.45	₹279.65	0.92% [₹2.55]	76,523
29-Nov-2022	₹275.30	₹286.00	₹275.30	₹277.10	-0.48% [-₹1.35]	2,24,421
28-Nov-2022	₹277.55	₹281.05	₹276.00	₹278.45	0.83% [₹2.30]	68,304
25-Nov-2022	₹277.45	₹282.90	₹273.80	₹276.15	0.00% [₹0.00]	79,893
24-Nov-2022	₹276.40	₹281.45	₹271.60	₹276.15	0.38% [₹1.05]	93,823
23-Nov-2022	₹279.65	₹282.05	₹273.10	₹275.10	-1.26% [-₹3.50]	85,662
22-Nov-2022	₹283.80	₹287.25	₹275.10	₹278.60	-1.83% [-₹5.20]	77,955
21-Nov-2022	₹283.00	₹289.70	₹279.05	₹283.80	0.28% [₹0.80]	1,40,962
18-Nov-2022	₹281.80	₹285.90	₹280.35	₹283.00	0.95% [₹2.65]	85,582
17-Nov-2022	₹276.50	₹284.00	₹272.70	₹280.35	0.04% [₹0.10]	1,12,815
14-Nov-2022	₹275.60	₹288.85	₹272.30	₹285.20	4.56% [₹12.45]	3,57,903
11-Nov-2022	₹275.30	₹277.90	₹270.50	₹272.75	1.28% [₹3.45]	1,00,147
10-Nov-2022	₹274.85	₹274.85	₹265.10	₹269.30	-2.18% [-₹6.00]	1,39,355
09-Nov-2022	₹281.00	₹282.70	₹273.25	₹275.30	0.66% [₹1.80]	3,36,366
07-Nov-2022	₹270.95	₹277.95	₹270.95	₹273.50	1.18% [₹3.20]	2,04,166
04-Nov-2022	₹257.00	₹272.50	₹257.00	₹270.30	5.50% [₹14.10]	2,81,151
03-Nov-2022	₹258.00	₹261.20	₹254.10	₹256.20	-0.74% [-₹1.90]	1,73,575
31-Oct-2022	₹261.00	₹271.00	₹259.30	₹270.40	5.07% [₹13.05]	6,50,845
27-Oct-2022	₹235.00	₹245.00	₹230.60	₹243.60	8.60% [₹19.30]	6,40,833
25-Oct-2022	₹218.00	₹230.20	₹218.00	₹224.30	0.74% [₹1.65]	4,45,099
24-Oct-2022	₹220.00	₹228.40	₹220.00	₹222.65	2.06% [₹4.50]	1,36,002
20-Oct-2022	₹230.10	₹232.05	₹226.45	₹227.95	-2.34% [-₹5.45]	2,84,796
19-Oct-2022	₹228.65	₹237.30	₹228.10	₹233.40	1.04% [₹2.40]	5,61,957
18-Oct-2022	₹237.10	₹237.15	₹225.00	₹231.00	-2.80% [-₹6.65]	8,24,866
17-Oct-2022	₹243.25	₹250.00	₹235.30	₹237.65	-7.11% [-₹18.20]	6,18,916
14-Oct-2022	₹273.00	₹276.85	₹253.90	₹255.85	-5.59% [-₹15.15]	4,43,046
13-Oct-2022	₹274.00	₹274.50	₹269.50	₹271.00	-0.73% [-₹2.00]	51,805
12-Oct-2022	₹280.05	₹281.15	₹266.45	₹273.00	-1.80% [-₹5.00]	1,46,457
11-Oct-2022	₹284.70	₹293.00	₹272.05	₹278.00	-1.99% [-₹5.65]	1,72,500
10-Oct-2022	₹291.00	₹291.95	₹281.85	₹283.65	-2.86% [-₹8.35]	89,020
07-Oct-2022	₹292.85	₹294.65	₹290.00	₹292.00	-0.29% [-₹0.85]	51,845
06-Oct-2022	₹291.65	₹295.50	₹290.00	₹292.85	0.93% [₹2.70]	95,130
04-Oct-2022	₹291.80	₹295.60	₹290.00	₹290.15	0.09% [₹0.25]	70,712
03-Oct-2022	₹298.00	₹298.00	₹287.50	₹289.90	-3.70% [-₹11.15]	3,66,415
30-Sep-2022	₹293.00	₹303.95	₹291.45	₹301.05	1.98% [₹5.85]	3,18,121
29-Sep-2022	₹290.30	₹298.00	₹288.00	₹295.20	3.02% [₹8.65]	2,03,050
28-Sep-2022	₹281.70	₹298.00	₹281.05	₹286.55	0.81% [₹2.30]	3,27,040
26-Sep-2022	₹283.50	₹283.70	₹267.00	₹271.55	-4.22% [-₹11.95]	1,34,611
23-Sep-2022	₹287.95	₹287.95	₹279.55	₹283.50	-1.31% [-₹3.75]	1,45,006
22-Sep-2022	₹283.25	₹289.00	₹281.15	₹287.25	1.41% [₹4.00]	1,11,380
21-Sep-2022	₹281.75	₹289.00	₹274.80	₹283.25	1.00% [₹2.80]	1,96,186
20-Sep-2022	₹284.20	₹288.70	₹277.50	₹280.45	-0.27% [-₹0.75]	1,51,567
19-Sep-2022	₹291.85	₹294.90	₹277.20	₹281.20	-3.65% [-₹10.65]	2,00,423
16-Sep-2022	₹301.00	₹302.05	₹288.65	₹291.85	-3.04% [-₹9.15]	2,08,981
15-Sep-2022	₹295.40	₹308.80	₹292.05	₹301.00	2.91% [₹8.50]	2,05,484
14-Sep-2022	₹291.35	₹301.95	₹290.40	₹292.50	-0.19% [-₹0.55]	3,45,684
13-Sep-2022	₹291.50	₹294.90	₹289.50	₹293.05	0.53% [₹1.55]	1,74,015
12-Sep-2022	₹302.20	₹304.60	₹290.75	₹291.50	-3.22% [-₹9.70]	1,82,836
09-Sep-2022	₹308.30	₹308.40	₹299.20	₹301.20	-1.81% [-₹5.55]	1,49,811
08-Sep-2022	₹298.00	₹313.70	₹297.05	₹306.75	3.30% [₹9.80]	4,02,627
07-Sep-2022	₹286.00	₹298.85	₹284.95	₹296.95	3.67% [₹10.50]	2,17,085
06-Sep-2022	₹289.60	₹293.45	₹285.00	₹286.45	-1.09% [-₹3.15]	1,35,606
05-Sep-2022	₹291.20	₹294.55	₹287.60	₹289.60	-0.26% [-₹0.75]	1,82,127
02-Sep-2022	₹296.30	₹301.00	₹287.10	₹290.35	-1.48% [-₹4.35]	3,18,013
01-Sep-2022	₹299.50	₹302.75	₹291.60	₹294.70	-1.60% [-₹4.80]	2,11,207
30-Aug-2022	₹300.00	₹306.00	₹298.00	₹299.50	0.59% [₹1.75]	1,19,177
29-Aug-2022	₹305.00	₹305.00	₹295.35	₹297.75	-2.65% [-₹8.10]	2,02,676
26-Aug-2022	₹305.05	₹314.00	₹304.50	₹305.85	0.97% [₹2.95]	2,12,792
25-Aug-2022	₹306.00	₹308.00	₹301.50	₹302.90	-0.31% [-₹0.95]	1,62,990
24-Aug-2022	₹299.65	₹308.80	₹299.65	₹303.85	1.42% [₹4.25]	1,51,201
23-Aug-2022	₹295.40	₹303.70	₹295.00	₹299.60	-0.05% [-₹0.15]	1,76,559
22-Aug-2022	₹307.10	₹309.45	₹291.25	₹299.75	-2.95% [-₹9.10]	3,91,804
19-Aug-2022	₹321.70	₹321.70	₹307.25	₹308.85	-3.62% [-₹11.60]	2,10,917
18-Aug-2022	₹325.70	₹328.85	₹317.25	₹320.45	-1.11% [-₹3.60]	2,41,127
17-Aug-2022	₹318.20	₹331.00	₹317.60	₹324.05	2.10% [₹6.65]	4,14,414
16-Aug-2022	₹310.40	₹318.60	₹310.40	₹317.40	2.42% [₹7.50]	2,67,733
12-Aug-2022	₹301.20	₹313.90	₹300.00	₹309.90	2.09% [₹6.35]	2,64,222
11-Aug-2022	₹310.10	₹311.20	₹301.30	₹303.55	-1.56% [-₹4.80]	1,39,174
10-Aug-2022	₹306.35	₹315.40	₹304.00	₹308.35	0.65% [₹2.00]	4,36,363
05-Aug-2022	₹324.50	₹324.70	₹305.20	₹307.95	-4.63% [-₹14.95]	4,72,894
04-Aug-2022	₹333.50	₹335.25	₹320.20	₹322.90	-2.78% [-₹9.25]	3,47,459
03-Aug-2022	₹339.00	₹340.20	₹327.50	₹332.15	-1.28% [-₹4.30]	3,11,665
02-Aug-2022	₹342.90	₹351.90	₹333.00	₹336.45	-1.88% [-₹6.45]	10,97,566
01-Aug-2022	₹338.50	₹345.00	₹333.80	₹342.90	2.14% [₹7.20]	3,00,900
29-Jul-2022	₹337.80	₹340.00	₹329.60	₹335.70	-0.12% [-₹0.40]	2,02,938
28-Jul-2022	₹339.90	₹344.00	₹331.20	₹336.10	-0.06% [-₹0.20]	2,63,772
27-Jul-2022	₹327.55	₹342.00	₹327.35	₹336.30	2.44% [₹8.00]	4,05,449
26-Jul-2022	₹347.00	₹347.90	₹325.05	₹328.30	-5.05% [-₹17.45]	6,75,679
25-Jul-2022	₹330.65	₹349.00	₹327.00	₹345.75	3.80% [₹12.65]	8,92,843
22-Jul-2022	₹332.90	₹335.00	₹327.00	₹333.10	0.86% [₹2.85]	3,94,873
21-Jul-2022	₹322.70	₹334.95	₹321.00	₹330.25	2.99% [₹9.60]	5,31,941
20-Jul-2022	₹319.95	₹325.90	₹318.35	₹320.65	1.15% [₹3.65]	4,16,313
19-Jul-2022	₹317.45	₹320.90	₹315.00	₹317.00	-0.78% [-₹2.50]	3,03,843
18-Jul-2022	₹308.60	₹323.10	₹305.65	₹319.50	3.90% [₹12.00]	12,08,524
15-Jul-2022	₹295.60	₹309.40	₹294.00	₹307.50	5.11% [₹14.95]	8,73,505
14-Jul-2022	₹297.00	₹299.40	₹290.20	₹292.55	-1.20% [-₹3.55]	3,40,335
13-Jul-2022	₹302.00	₹304.70	₹293.75	₹296.10	-1.30% [-₹3.90]	5,79,997
12-Jul-2022	₹301.00	₹310.50	₹298.40	₹300.00	-1.91% [-₹5.85]	8,83,654
11-Jul-2022	₹304.00	₹309.00	₹295.25	₹305.85	-0.13% [-₹0.40]	8,12,714
08-Jul-2022	₹294.30	₹312.20	₹292.00	₹306.25	4.99% [₹14.55]	18,25,423
07-Jul-2022	₹293.10	₹296.50	₹288.65	₹291.70	0.40% [₹1.15]	4,17,220
06-Jul-2022	₹290.90	₹297.70	₹285.40	₹290.55	0.85% [₹2.45]	9,72,220
05-Jul-2022	₹290.30	₹311.00	₹285.00	₹288.10	-0.31% [-₹0.90]	29,00,556
04-Jul-2022	₹291.40	₹294.40	₹285.45	₹289.00	-0.24% [-₹0.70]	4,19,161
01-Jul-2022	₹284.00	₹296.00	₹281.30	₹289.70	1.45% [₹4.15]	6,17,436
30-Jun-2022	₹285.95	₹289.25	₹283.30	₹285.55	0.19% [₹0.55]	2,85,359
29-Jun-2022	₹288.50	₹293.25	₹284.40	₹285.00	-2.98% [-₹8.75]	2,11,339
28-Jun-2022	₹293.25	₹297.20	₹287.10	₹293.75	-0.79% [-₹2.35]	3,89,778
27-Jun-2022	₹292.80	₹304.00	₹292.65	₹296.10	1.88% [₹5.45]	7,47,730
24-Jun-2022	₹281.00	₹299.00	₹280.10	₹290.65	4.89% [₹13.55]	12,50,005
22-Jun-2022	₹280.30	₹284.70	₹272.10	₹275.85	-1.31% [-₹3.65]	5,68,480
21-Jun-2022	₹257.00	₹283.35	₹257.00	₹279.50	9.80% [₹24.95]	10,25,696
20-Jun-2022	₹276.65	₹278.10	₹245.10	₹254.55	-7.52% [-₹20.70]	9,01,039
17-Jun-2022	₹268.60	₹279.00	₹260.05	₹275.25	2.48% [₹6.65]	8,07,415
16-Jun-2022	₹298.20	₹303.30	₹263.85	₹268.60	-7.68% [-₹22.35]	9,19,692
15-Jun-2022	₹277.80	₹300.00	₹274.55	₹290.95	5.55% [₹15.30]	8,15,215
14-Jun-2022	₹283.90	₹297.50	₹272.05	₹275.65	-4.02% [-₹11.55]	9,94,449
13-Jun-2022	₹287.70	₹291.95	₹278.60	₹287.20	-1.64% [-₹4.80]	8,61,558
10-Jun-2022	₹274.55	₹307.50	₹273.00	₹292.00	4.01% [₹11.25]	34,96,896
09-Jun-2022	₹268.25	₹284.20	₹266.50	₹280.75	4.95% [₹13.25]	17,60,552
08-Jun-2022	₹257.95	₹274.70	₹253.00	₹267.50	4.51% [₹11.55]	17,55,249
07-Jun-2022	₹252.80	₹259.00	₹251.80	₹255.95	0.45% [₹1.15]	2,09,947
06-Jun-2022	₹254.80	₹258.45	₹246.25	₹254.80	-0.22% [-₹0.55]	3,90,832
03-Jun-2022	₹261.20	₹262.70	₹252.25	₹255.35	-1.22% [-₹3.15]	3,95,814
02-Jun-2022	₹245.00	₹264.60	₹243.55	₹258.50	5.34% [₹13.10]	23,43,843
01-Jun-2022	₹244.00	₹249.70	₹242.50	₹245.40	0.49% [₹1.20]	3,81,325
31-May-2022	₹249.90	₹254.00	₹242.00	₹244.20	-1.21% [-₹3.00]	11,43,342
30-May-2022	₹235.00	₹250.00	₹233.45	₹247.20	6.14% [₹14.30]	16,63,136
27-May-2022	₹237.00	₹239.40	₹228.90	₹232.90	0.22% [₹0.50]	4,13,008
26-May-2022	₹218.40	₹237.00	₹215.00	₹232.40	6.43% [₹14.05]	5,51,147
25-May-2022	₹232.30	₹233.20	₹212.10	₹218.35	-5.78% [-₹13.40]	5,35,650
24-May-2022	₹236.00	₹242.00	₹226.90	₹231.75	-1.11% [-₹2.60]	4,18,844
23-May-2022	₹230.00	₹237.80	₹228.00	₹234.35	1.76% [₹4.05]	5,78,487
20-May-2022	₹225.70	₹234.60	₹223.45	₹230.30	3.76% [₹8.35]	3,99,775
19-May-2022	₹225.00	₹229.30	₹220.10	₹221.95	-4.19% [-₹9.70]	3,13,081
18-May-2022	₹233.25	₹237.00	₹226.00	₹231.65	0.11% [₹0.25]	3,63,850
17-May-2022	₹230.40	₹237.70	₹226.05	₹231.40	1.18% [₹2.70]	4,95,287
16-May-2022	₹222.90	₹231.70	₹216.40	₹228.70	4.50% [₹9.85]	4,53,872
13-May-2022	₹220.05	₹226.50	₹215.95	₹218.85	0.18% [₹0.40]	6,11,945
12-May-2022	₹221.50	₹221.80	₹208.80	₹218.45	-2.78% [-₹6.25]	7,38,168
11-May-2022	₹237.55	₹242.00	₹213.35	₹224.70	-4.57% [-₹10.75]	12,20,458
10-May-2022	₹231.20	₹246.25	₹227.60	₹235.45	1.31% [₹3.05]	19,63,127
09-May-2022	₹229.70	₹239.70	₹226.30	₹232.40	2.36% [₹5.35]	15,55,119
06-May-2022	₹226.00	₹234.70	₹225.25	₹227.05	-3.40% [-₹8.00]	8,49,958
05-May-2022	₹248.00	₹250.00	₹229.00	₹235.05	-2.83% [-₹6.85]	20,73,281
04-May-2022	₹223.30	₹251.40	₹221.10	₹241.90	9.14% [₹20.25]	54,93,384
02-May-2022	₹212.95	₹229.90	₹212.00	₹221.65	3.14% [₹6.75]	18,69,827
29-Apr-2022	₹219.90	₹225.90	₹211.85	₹214.90	-1.40% [-₹3.05]	8,59,237
28-Apr-2022	₹212.80	₹221.00	₹209.50	₹217.95	3.51% [₹7.40]	10,47,422
27-Apr-2022	₹209.30	₹213.90	₹208.10	₹210.55	0.41% [₹0.85]	4,02,697
26-Apr-2022	₹206.55	₹214.40	₹206.55	₹209.70	2.04% [₹4.20]	3,30,379
25-Apr-2022	₹206.05	₹213.70	₹202.40	₹205.50	-1.53% [-₹3.20]	4,72,665
22-Apr-2022	₹204.00	₹214.55	₹204.00	₹208.70	0.55% [₹1.15]	4,48,556
21-Apr-2022	₹219.00	₹219.00	₹205.40	₹207.55	-1.05% [-₹2.20]	3,36,437
20-Apr-2022	₹217.00	₹218.50	₹208.00	₹209.75	0.55% [₹1.15]	5,99,908
19-Apr-2022	₹214.70	₹226.60	₹204.10	₹208.60	-1.46% [-₹3.10]	18,56,147
18-Apr-2022	₹202.00	₹214.70	₹201.10	₹211.70	6.20% [₹12.35]	11,13,864
13-Apr-2022	₹196.15	₹200.00	₹192.25	₹199.35	2.20% [₹4.30]	7,46,454
12-Apr-2022	₹189.40	₹197.00	₹182.95	₹195.05	3.12% [₹5.90]	4,86,386
11-Apr-2022	₹190.00	₹193.00	₹187.95	₹189.15	0.05% [₹0.10]	2,33,865
08-Apr-2022	₹189.00	₹193.00	₹185.10	₹189.05	0.37% [₹0.70]	2,63,112
07-Apr-2022	₹187.45	₹192.55	₹185.00	₹188.35	0.45% [₹0.85]	2,86,460
06-Apr-2022	₹181.80	₹188.95	₹179.30	₹187.50	3.19% [₹5.80]	4,91,769
05-Apr-2022	₹174.95	₹182.65	₹174.20	₹181.70	4.58% [₹7.95]	4,51,075
04-Apr-2022	₹172.05	₹175.90	₹172.05	₹173.75	1.31% [₹2.25]	1,95,283
01-Apr-2022	₹166.20	₹172.00	₹165.20	₹171.50	2.76% [₹4.60]	1,53,509
31-Mar-2022	₹167.00	₹168.75	₹162.85	₹166.90	-0.12% [-₹0.20]	1,51,639
30-Mar-2022	₹162.50	₹169.60	₹159.75	₹167.10	4.27% [₹6.85]	2,17,562
29-Mar-2022	₹163.50	₹164.55	₹160.00	₹160.25	-1.54% [-₹2.50]	1,72,864
28-Mar-2022	₹168.90	₹169.15	₹162.00	₹162.75	-3.15% [-₹5.30]	1,32,130
25-Mar-2022	₹167.30	₹169.00	₹163.25	₹168.05	1.05% [₹1.75]	3,81,350
24-Mar-2022	₹168.00	₹168.95	₹165.60	₹166.30	-0.66% [-₹1.10]	4,11,985
23-Mar-2022	₹171.80	₹171.80	₹167.10	₹167.40	-1.38% [-₹2.35]	1,06,318
22-Mar-2022	₹170.05	₹174.50	₹168.25	₹169.75	-0.12% [-₹0.20]	1,47,125
21-Mar-2022	₹169.80	₹172.50	₹169.00	₹169.95	1.10% [₹1.85]	3,46,552
17-Mar-2022	₹172.90	₹172.90	₹166.25	₹168.10	-1.06% [-₹1.80]	1,06,989
16-Mar-2022	₹169.50	₹173.00	₹167.85	₹169.90	1.25% [₹2.10]	68,934
15-Mar-2022	₹171.65	₹173.50	₹167.00	₹167.80	-0.77% [-₹1.30]	1,11,736
14-Mar-2022	₹171.70	₹174.00	₹167.60	₹169.10	-0.41% [-₹0.70]	2,44,797
11-Mar-2022	₹174.00	₹175.00	₹169.00	₹169.80	0.03% [₹0.05]	2,15,282
10-Mar-2022	₹172.00	₹173.40	₹167.75	₹169.75	1.46% [₹2.45]	1,58,155
09-Mar-2022	₹162.40	₹170.50	₹159.00	₹167.30	5.09% [₹8.10]	3,79,500
08-Mar-2022	₹158.60	₹161.60	₹154.05	₹159.20	2.05% [₹3.20]	1,59,955
04-Mar-2022	₹163.90	₹163.90	₹159.30	₹162.00	0.15% [₹0.25]	1,00,905
03-Mar-2022	₹161.45	₹165.85	₹160.90	₹161.75	0.19% [₹0.30]	1,10,058
02-Mar-2022	₹162.30	₹163.45	₹160.45	₹161.45	-0.28% [-₹0.45]	81,810
28-Feb-2022	₹160.05	₹162.50	₹156.35	₹161.90	0.43% [₹0.70]	82,110
25-Feb-2022	₹157.50	₹162.45	₹157.25	₹161.20	4.40% [₹6.80]	1,54,902
24-Feb-2022	₹160.00	₹165.00	₹152.05	₹154.40	-6.74% [-₹11.15]	2,40,355
23-Feb-2022	₹167.80	₹168.85	₹165.00	₹165.55	0.15% [₹0.25]	79,361
22-Feb-2022	₹167.00	₹169.40	₹163.35	₹165.30	-3.22% [-₹5.50]	1,30,952
21-Feb-2022	₹174.20	₹174.20	₹166.95	₹170.80	-1.95% [-₹3.40]	1,10,354
18-Feb-2022	₹174.25	₹179.35	₹170.00	₹174.20	-0.03% [-₹0.05]	92,113
17-Feb-2022	₹175.45	₹177.80	₹173.80	₹174.25	-0.20% [-₹0.35]	47,940
16-Feb-2022	₹177.50	₹178.45	₹174.00	₹174.60	-0.06% [-₹0.10]	68,827
15-Feb-2022	₹173.00	₹176.00	₹168.30	₹174.70	2.10% [₹3.60]	1,26,897
14-Feb-2022	₹170.00	₹178.80	₹167.50	₹171.10	-2.28% [-₹4.00]	2,50,222
11-Feb-2022	₹176.50	₹177.00	₹174.25	₹175.10	-1.57% [-₹2.80]	1,57,427
10-Feb-2022	₹183.50	₹184.00	₹177.00	₹177.90	-1.11% [-₹2.00]	1,95,006
09-Feb-2022	₹182.00	₹185.85	₹178.20	₹179.90	-0.77% [-₹1.40]	5,03,869
08-Feb-2022	₹175.50	₹184.90	₹169.00	₹181.30	4.02% [₹7.00]	5,52,448
07-Feb-2022	₹179.00	₹181.05	₹173.70	₹174.30	-2.13% [-₹3.80]	1,27,396
04-Feb-2022	₹180.50	₹180.50	₹176.25	₹178.10	-0.45% [-₹0.80]	1,60,809
03-Feb-2022	₹175.40	₹180.45	₹175.00	₹178.90	2.76% [₹4.80]	3,87,349
02-Feb-2022	₹172.35	₹177.00	₹170.60	₹174.10	1.90% [₹3.25]	1,40,235
01-Feb-2022	₹169.45	₹172.50	₹167.50	₹170.85	1.85% [₹3.10]	1,32,268
31-Jan-2022	₹171.25	₹171.60	₹166.15	₹167.75	-0.15% [-₹0.25]	71,746
28-Jan-2022	₹164.55	₹171.55	₹164.50	₹168.00	2.94% [₹4.80]	1,46,331
27-Jan-2022	₹163.65	₹165.55	₹160.40	₹163.20	-1.81% [-₹3.00]	1,31,351
25-Jan-2022	₹160.80	₹167.90	₹158.05	₹166.20	2.94% [₹4.75]	1,20,512
24-Jan-2022	₹173.95	₹173.95	₹158.75	₹161.45	-7.19% [-₹12.50]	2,62,032
21-Jan-2022	₹171.00	₹181.35	₹169.85	₹173.95	1.05% [₹1.80]	4,33,731
20-Jan-2022	₹172.55	₹173.70	₹170.05	₹172.15	0.23% [₹0.40]	1,31,515
19-Jan-2022	₹169.75	₹172.65	₹167.50	₹171.75	0.94% [₹1.60]	1,37,571
18-Jan-2022	₹176.40	₹176.75	₹169.35	₹170.15	-2.99% [-₹5.25]	1,31,783
17-Jan-2022	₹175.60	₹177.90	₹173.50	₹175.40	0.60% [₹1.05]	1,61,817
14-Jan-2022	₹171.50	₹176.25	₹171.50	₹174.35	1.57% [₹2.70]	1,75,334
13-Jan-2022	₹171.50	₹174.00	₹170.25	₹171.65	-0.67% [-₹1.15]	72,137
12-Jan-2022	₹173.70	₹173.95	₹170.80	₹172.80	1.17% [₹2.00]	1,13,036
11-Jan-2022	₹173.50	₹174.75	₹169.20	₹170.80	-0.90% [-₹1.55]	1,30,830
10-Jan-2022	₹164.00	₹174.25	₹164.00	₹172.35	4.71% [₹7.75]	3,61,116
07-Jan-2022	₹165.25	₹168.15	₹163.50	₹164.60	-0.39% [-₹0.65]	1,08,736
06-Jan-2022	₹166.00	₹166.15	₹164.00	₹165.25	-0.90% [-₹1.50]	82,426
05-Jan-2022	₹163.10	₹169.00	₹163.10	₹166.75	1.34% [₹2.20]	1,27,639
04-Jan-2022	₹162.10	₹165.80	₹162.10	₹164.55	0.92% [₹1.50]	1,33,586
03-Jan-2022	₹162.70	₹164.50	₹160.95	₹163.05	0.80% [₹1.30]	1,23,344
31-Dec-2021	₹162.90	₹166.10	₹161.05	₹161.75	0.40% [₹0.65]	1,25,807
30-Dec-2021	₹163.80	₹163.80	₹160.20	₹161.10	-0.37% [-₹0.60]	68,612
29-Dec-2021	₹164.40	₹164.45	₹161.00	₹161.70	-0.71% [-₹1.15]	76,554
28-Dec-2021	₹162.15	₹169.05	₹161.80	₹162.85	0.43% [₹0.70]	1,87,049
27-Dec-2021	₹164.70	₹164.70	₹160.00	₹162.15	-1.07% [-₹1.75]	82,810
24-Dec-2021	₹165.55	₹166.00	₹162.20	₹163.90	-0.91% [-₹1.50]	97,065
23-Dec-2021	₹163.00	₹166.80	₹162.25	₹165.40	2.64% [₹4.25]	1,03,069
22-Dec-2021	₹162.00	₹162.70	₹160.30	₹161.15	0.66% [₹1.05]	84,537
21-Dec-2021	₹157.75	₹161.50	₹157.75	₹160.10	2.07% [₹3.25]	56,144
20-Dec-2021	₹161.80	₹161.80	₹153.00	₹156.85	-3.42% [-₹5.55]	1,06,791
17-Dec-2021	₹169.65	₹169.65	₹161.25	₹162.40	-2.81% [-₹4.70]	98,028
16-Dec-2021	₹171.00	₹172.20	₹165.35	₹167.10	-1.42% [-₹2.40]	76,065
15-Dec-2021	₹171.00	₹172.50	₹168.70	₹169.50	-1.08% [-₹1.85]	71,927
14-Dec-2021	₹172.00	₹174.00	₹171.00	₹171.35	-0.93% [-₹1.60]	79,984
13-Dec-2021	₹173.65	₹174.60	₹171.65	₹172.95	0.79% [₹1.35]	73,904
10-Dec-2021	₹170.00	₹175.80	₹170.00	₹171.60	0.65% [₹1.10]	1,20,951
09-Dec-2021	₹171.10	₹174.00	₹169.70	₹170.50	0.03% [₹0.05]	1,34,529
08-Dec-2021	₹174.70	₹174.70	₹169.65	₹170.45	-0.73% [-₹1.25]	1,16,941
07-Dec-2021	₹172.00	₹174.70	₹170.35	₹171.70	1.24% [₹2.10]	55,847
06-Dec-2021	₹169.60	₹174.95	₹167.15	₹169.60	0.95% [₹1.60]	1,75,677
03-Dec-2021	₹169.50	₹171.50	₹166.65	₹168.00	0.06% [₹0.10]	1,20,543
02-Dec-2021	₹167.90	₹170.65	₹165.50	₹167.90	1.54% [₹2.55]	1,31,526
01-Dec-2021	₹164.00	₹168.00	₹163.10	₹165.35	1.13% [₹1.85]	95,425