Kabra Extrusion Technik Limited [KABRAEXTRU]

31-Mar-2023

Open : ₹481.00

High : ₹497.00

Low : ₹477.00

Close : ₹484.25
1.43% [₹6.85]

Moving Average

Name	Value	Action
Simple Moving Average (9)	489.03	Sell
Simple Moving Average (21)	520.29	Sell
Simple Moving Average (25)	525.91	Sell
Simple Moving Average (50)	549.33	Sell
Simple Moving Average (100)	516.23	Sell
Simple Moving Average (200)	437.98	Buy

Name	Value	Action
Exponential Moving Average (9)	489.94	Sell
Exponential Moving Average (21)	512.52	Sell
Exponential Moving Average (25)	517.32	Sell
Exponential Moving Average (50)	525.64	Sell
Exponential Moving Average (100)	506.61	Sell
Exponential Moving Average (200)	476.20	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	495.25	-	-
R3	515.17	506.08	489.75	514.25	-
R2	506.08	498.44	487.92	505.63	-
R1	495.17	493.72	486.08	494.25	500.63
P	486.08	486.08	486.08	485.63	488.81
S1	475.17	478.44	482.42	474.25	480.63
S2	466.08	473.72	480.58	505.63	-
S3	455.17	466.08	478.75	454.25	-
S4	-	-	473.25	-	-

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	₹481.00	₹497.00	₹477.00	₹484.25	1.43% [₹6.85]	1,51,739
29-Mar-2023	₹459.50	₹480.55	₹451.05	₹477.40	5.08% [₹23.10]	1,32,536
28-Mar-2023	₹479.00	₹480.85	₹451.00	₹454.30	-4.99% [-₹23.85]	1,27,878
27-Mar-2023	₹496.45	₹496.95	₹470.20	₹478.15	-3.86% [-₹19.20]	2,02,826
24-Mar-2023	₹504.50	₹511.10	₹492.90	₹497.35	-1.04% [-₹5.25]	46,404
23-Mar-2023	₹508.20	₹516.50	₹501.10	₹502.60	-1.10% [-₹5.60]	40,966
22-Mar-2023	₹511.80	₹516.80	₹503.05	₹508.20	-0.06% [-₹0.30]	50,774
21-Mar-2023	₹494.90	₹514.20	₹493.60	₹508.50	3.67% [₹18.00]	1,40,387
20-Mar-2023	₹511.50	₹520.15	₹485.75	₹490.50	-4.19% [-₹21.45]	98,534
17-Mar-2023	₹522.05	₹530.85	₹506.00	₹511.95	0.03% [₹0.15]	1,60,750
16-Mar-2023	₹522.45	₹524.00	₹505.30	₹511.80	-1.39% [-₹7.20]	82,630
15-Mar-2023	₹516.80	₹529.00	₹513.00	₹519.00	1.21% [₹6.20]	72,489
14-Mar-2023	₹544.80	₹545.00	₹505.05	₹512.80	-4.98% [-₹26.90]	1,55,452
13-Mar-2023	₹565.35	₹569.00	₹536.00	₹539.70	-5.35% [-₹30.50]	1,46,821
10-Mar-2023	₹568.95	₹579.00	₹560.40	₹570.20	-0.34% [-₹1.95]	64,408
09-Mar-2023	₹566.00	₹595.00	₹555.55	₹572.15	1.09% [₹6.15]	2,46,411
08-Mar-2023	₹544.00	₹577.75	₹544.00	₹566.00	2.32% [₹12.85]	1,02,381
06-Mar-2023	₹571.65	₹579.90	₹550.00	₹553.15	-2.59% [-₹14.70]	1,75,047
03-Mar-2023	₹561.00	₹570.20	₹560.45	₹567.85	1.54% [₹8.60]	98,799
02-Mar-2023	₹544.90	₹561.60	₹539.45	₹559.25	3.37% [₹18.25]	1,77,701
01-Mar-2023	₹549.70	₹556.75	₹538.50	₹541.00	-1.21% [-₹6.60]	82,193
28-Feb-2023	₹540.50	₹551.75	₹533.60	₹547.60	1.91% [₹10.25]	1,81,713
27-Feb-2023	₹580.00	₹587.80	₹535.80	₹537.35	-6.98% [-₹40.30]	1,77,755
24-Feb-2023	₹564.95	₹602.40	₹563.80	₹577.65	3.35% [₹18.70]	3,37,326
23-Feb-2023	₹547.00	₹563.75	₹540.00	₹558.95	1.42% [₹7.85]	1,64,921
22-Feb-2023	₹572.00	₹577.00	₹541.30	₹551.10	-4.30% [-₹24.75]	72,060
21-Feb-2023	₹586.85	₹588.75	₹571.50	₹575.85	-0.61% [-₹3.55]	75,152
20-Feb-2023	₹575.00	₹588.00	₹563.00	₹579.40	1.86% [₹10.60]	1,82,302
17-Feb-2023	₹605.10	₹614.70	₹562.05	₹568.80	-6.25% [-₹37.90]	2,78,258
16-Feb-2023	₹618.90	₹618.90	₹602.10	₹606.70	-1.59% [-₹9.80]	1,73,811
15-Feb-2023	₹618.95	₹622.25	₹608.90	₹616.50	-0.88% [-₹5.45]	1,13,139
14-Feb-2023	₹637.95	₹638.00	₹617.00	₹621.95	-2.17% [-₹13.80]	1,14,672
13-Feb-2023	₹624.90	₹643.00	₹597.10	₹635.75	2.62% [₹16.25]	1,98,969
10-Feb-2023	₹632.00	₹636.95	₹617.00	₹619.50	-2.07% [-₹13.10]	1,14,238
09-Feb-2023	₹605.00	₹643.70	₹596.80	₹632.60	5.21% [₹31.30]	4,48,376
08-Feb-2023	₹599.80	₹613.90	₹592.65	₹601.30	0.58% [₹3.45]	2,31,499
07-Feb-2023	₹603.55	₹615.00	₹592.35	₹597.85	-0.94% [-₹5.70]	1,48,304
06-Feb-2023	₹620.50	₹620.50	₹593.60	₹603.55	-0.85% [-₹5.15]	2,32,976
03-Feb-2023	₹586.50	₹614.90	₹560.55	₹608.70	4.57% [₹26.60]	4,60,541
02-Feb-2023	₹569.85	₹588.00	₹553.00	₹582.10	3.29% [₹18.55]	2,99,234
01-Feb-2023	₹557.00	₹602.70	₹547.25	₹563.55	2.25% [₹12.40]	6,92,305
31-Jan-2023	₹564.90	₹570.00	₹543.50	₹551.15	-2.43% [-₹13.75]	1,63,681
30-Jan-2023	₹546.00	₹575.00	₹543.00	₹564.90	4.99% [₹26.85]	4,24,486
27-Jan-2023	₹526.00	₹546.95	₹512.15	₹538.05	2.51% [₹13.15]	4,02,426
25-Jan-2023	₹540.00	₹555.00	₹521.00	₹524.90	-3.42% [-₹18.60]	2,53,552
24-Jan-2023	₹557.00	₹575.00	₹536.60	₹543.50	-2.15% [-₹11.95]	11,78,997
23-Jan-2023	₹476.20	₹563.10	₹469.75	₹555.45	18.37% [₹86.20]	19,33,554
20-Jan-2023	₹505.90	₹512.70	₹461.55	₹469.25	-7.08% [-₹35.75]	3,34,564
19-Jan-2023	₹501.45	₹513.00	₹498.40	₹505.00	0.71% [₹3.55]	1,04,995
18-Jan-2023	₹498.45	₹511.00	₹496.45	₹501.45	1.05% [₹5.20]	75,417
17-Jan-2023	₹504.00	₹511.65	₹494.55	₹496.25	-0.85% [-₹4.25]	1,21,663
16-Jan-2023	₹485.00	₹523.00	₹485.00	₹500.50	3.67% [₹17.70]	3,62,693
13-Jan-2023	₹480.00	₹487.15	₹480.00	₹482.80	0.33% [₹1.60]	28,445
12-Jan-2023	₹489.55	₹489.55	₹480.00	₹481.20	-1.07% [-₹5.20]	23,717
11-Jan-2023	₹484.40	₹494.40	₹484.40	₹486.40	-0.59% [-₹2.90]	18,886
10-Jan-2023	₹494.15	₹495.40	₹482.05	₹489.30	-0.98% [-₹4.85]	17,729
09-Jan-2023	₹486.55	₹498.20	₹486.55	₹494.15	1.56% [₹7.60]	65,666
06-Jan-2023	₹494.00	₹498.60	₹483.00	₹486.55	-1.40% [-₹6.90]	36,245
05-Jan-2023	₹507.00	₹512.50	₹490.65	₹493.45	-2.07% [-₹10.45]	51,471
04-Jan-2023	₹493.45	₹513.95	₹485.05	₹503.90	2.56% [₹12.60]	1,53,113
03-Jan-2023	₹491.35	₹505.00	₹490.00	₹491.30	-0.01% [-₹0.05]	47,624
02-Jan-2023	₹490.50	₹494.50	₹487.60	₹491.35	0.76% [₹3.70]	26,108
30-Dec-2022	₹496.85	₹507.00	₹465.70	₹487.65	-1.61% [-₹8.00]	37,492
29-Dec-2022	₹478.05	₹498.00	₹478.05	₹495.65	1.58% [₹7.70]	72,019
28-Dec-2022	₹486.05	₹495.00	₹477.55	₹487.95	1.39% [₹6.70]	72,908
27-Dec-2022	₹469.70	₹490.85	₹458.85	₹481.25	3.33% [₹15.50]	78,510
26-Dec-2022	₹441.95	₹470.95	₹441.50	₹465.75	5.49% [₹24.25]	56,752
23-Dec-2022	₹456.00	₹487.95	₹437.55	₹441.50	-6.24% [-₹29.40]	1,24,531
22-Dec-2022	₹468.40	₹477.80	₹452.40	₹470.90	0.96% [₹4.50]	83,085
21-Dec-2022	₹489.45	₹494.50	₹461.10	₹466.40	-4.23% [-₹20.60]	74,593
20-Dec-2022	₹498.00	₹498.00	₹485.00	₹487.00	-1.70% [-₹8.40]	30,743
19-Dec-2022	₹479.75	₹501.95	₹473.00	₹495.40	4.01% [₹19.10]	93,047
16-Dec-2022	₹486.50	₹497.95	₹471.35	₹476.30	-3.55% [-₹17.55]	96,074
15-Dec-2022	₹493.50	₹500.00	₹486.05	₹493.85	0.62% [₹3.05]	50,700
14-Dec-2022	₹483.60	₹508.95	₹483.60	₹490.80	0.46% [₹2.25]	1,01,787
13-Dec-2022	₹502.80	₹503.40	₹486.90	₹488.55	-1.37% [-₹6.80]	70,451
12-Dec-2022	₹498.80	₹512.40	₹491.00	₹495.35	-0.89% [-₹4.45]	67,346
09-Dec-2022	₹517.50	₹518.45	₹495.10	₹499.80	-2.67% [-₹13.70]	78,338
08-Dec-2022	₹521.00	₹522.55	₹510.00	₹513.50	-1.39% [-₹7.25]	60,776
07-Dec-2022	₹537.65	₹539.80	₹512.70	₹520.75	-3.43% [-₹18.50]	1,22,740
06-Dec-2022	₹534.95	₹545.00	₹530.20	₹539.25	0.78% [₹4.15]	1,59,149
05-Dec-2022	₹507.80	₹542.00	₹504.50	₹535.10	6.35% [₹31.95]	3,98,966
02-Dec-2022	₹512.95	₹517.90	₹501.00	₹503.15	-1.63% [-₹8.35]	92,560
01-Dec-2022	₹499.00	₹515.90	₹491.25	₹511.50	3.64% [₹17.95]	1,88,557
30-Nov-2022	₹492.00	₹501.35	₹482.05	₹493.55	1.44% [₹7.00]	2,30,208
29-Nov-2022	₹494.00	₹497.95	₹484.00	₹486.55	-0.18% [-₹0.90]	59,363
28-Nov-2022	₹509.00	₹514.00	₹483.50	₹487.45	-4.15% [-₹21.10]	1,93,508
25-Nov-2022	₹504.00	₹517.00	₹488.45	₹508.55	1.05% [₹5.30]	1,30,233
24-Nov-2022	₹517.85	₹523.40	₹495.00	₹503.25	-1.32% [-₹6.75]	1,84,593
23-Nov-2022	₹490.00	₹517.95	₹481.05	₹510.00	4.71% [₹22.95]	4,52,040
22-Nov-2022	₹508.70	₹513.30	₹480.95	₹487.05	-1.92% [-₹9.55]	6,67,553
21-Nov-2022	₹415.05	₹497.50	₹409.05	₹496.60	19.78% [₹82.00]	15,19,347
18-Nov-2022	₹418.90	₹418.95	₹411.25	₹414.60	-0.62% [-₹2.60]	16,379
17-Nov-2022	₹418.90	₹426.00	₹412.55	₹417.20	-0.11% [-₹0.45]	28,737
14-Nov-2022	₹427.80	₹427.80	₹411.05	₹413.35	-2.95% [-₹12.55]	91,067
11-Nov-2022	₹436.95	₹439.80	₹423.00	₹425.90	-0.53% [-₹2.25]	45,498
10-Nov-2022	₹439.20	₹444.30	₹425.00	₹428.15	-2.03% [-₹8.85]	53,263
09-Nov-2022	₹458.50	₹458.50	₹430.05	₹437.00	-3.53% [-₹16.00]	88,593
07-Nov-2022	₹456.80	₹468.00	₹446.15	₹453.00	0.71% [₹3.20]	1,51,299
04-Nov-2022	₹437.45	₹455.20	₹433.05	₹449.80	3.89% [₹16.85]	1,28,032
03-Nov-2022	₹445.00	₹450.05	₹424.35	₹432.95	-1.83% [-₹8.05]	2,10,977
31-Oct-2022	₹370.00	₹396.50	₹360.10	₹394.50	9.40% [₹33.90]	2,01,146
27-Oct-2022	₹367.30	₹367.30	₹358.00	₹362.35	0.12% [₹0.45]	16,977
25-Oct-2022	₹351.35	₹366.50	₹349.10	₹361.90	3.33% [₹11.65]	39,690
24-Oct-2022	₹349.00	₹358.00	₹345.00	₹350.25	1.55% [₹5.35]	9,403
20-Oct-2022	₹357.10	₹359.85	₹353.30	₹356.80	-0.28% [-₹1.00]	17,360
19-Oct-2022	₹361.60	₹364.45	₹357.20	₹357.80	-0.98% [-₹3.55]	51,227
18-Oct-2022	₹360.80	₹364.40	₹358.55	₹361.35	0.88% [₹3.15]	44,843
17-Oct-2022	₹353.50	₹365.00	₹351.50	₹358.20	1.62% [₹5.70]	98,598
14-Oct-2022	₹362.50	₹369.10	₹351.00	₹352.50	-1.65% [-₹5.90]	41,664
13-Oct-2022	₹364.90	₹366.00	₹352.35	₹358.40	-1.48% [-₹5.40]	30,211
12-Oct-2022	₹365.65	₹369.00	₹356.05	₹363.80	0.10% [₹0.35]	51,699
11-Oct-2022	₹373.40	₹374.70	₹361.00	₹363.45	-2.18% [-₹8.10]	54,060
10-Oct-2022	₹373.00	₹376.00	₹366.60	₹371.55	-1.81% [-₹6.85]	41,495
07-Oct-2022	₹380.30	₹388.55	₹377.00	₹378.40	-0.12% [-₹0.45]	1,27,544
06-Oct-2022	₹374.95	₹381.00	₹373.50	₹378.85	1.28% [₹4.80]	1,61,805
04-Oct-2022	₹369.40	₹382.25	₹369.15	₹374.05	2.00% [₹7.35]	68,287
03-Oct-2022	₹370.95	₹376.95	₹363.05	₹366.70	-0.99% [-₹3.65]	2,22,594
30-Sep-2022	₹376.60	₹385.95	₹367.35	₹370.35	-0.95% [-₹3.55]	86,228
29-Sep-2022	₹373.60	₹388.90	₹370.65	₹373.90	1.10% [₹4.05]	50,202
28-Sep-2022	₹370.50	₹381.45	₹366.65	₹369.85	-1.32% [-₹4.95]	41,601
26-Sep-2022	₹380.00	₹384.10	₹360.30	₹371.00	-3.95% [-₹15.25]	1,41,728
23-Sep-2022	₹400.75	₹400.75	₹384.70	₹386.25	-3.64% [-₹14.60]	42,935
22-Sep-2022	₹390.00	₹404.40	₹387.95	₹400.85	1.48% [₹5.85]	90,689
21-Sep-2022	₹405.80	₹408.75	₹393.35	₹395.00	-2.66% [-₹10.80]	1,00,391
20-Sep-2022	₹383.40	₹409.90	₹383.40	₹405.80	6.90% [₹26.20]	2,11,398
19-Sep-2022	₹385.10	₹393.70	₹377.00	₹379.60	-1.17% [-₹4.50]	69,769
16-Sep-2022	₹404.90	₹408.10	₹371.55	₹384.10	-4.69% [-₹18.90]	1,04,307
15-Sep-2022	₹407.80	₹415.70	₹398.35	₹403.00	-0.06% [-₹0.25]	69,517
14-Sep-2022	₹401.15	₹412.10	₹401.15	₹403.25	-3.26% [-₹13.60]	57,697
13-Sep-2022	₹415.50	₹425.00	₹415.15	₹416.85	0.14% [₹0.60]	93,731
12-Sep-2022	₹404.00	₹427.00	₹398.45	₹416.25	4.11% [₹16.45]	2,82,299
09-Sep-2022	₹406.00	₹407.90	₹396.75	₹399.80	-1.02% [-₹4.10]	39,495
08-Sep-2022	₹407.00	₹407.00	₹397.40	₹403.90	0.04% [₹0.15]	61,981
07-Sep-2022	₹391.80	₹408.95	₹391.65	₹403.75	2.84% [₹11.15]	1,28,109
06-Sep-2022	₹397.90	₹399.90	₹391.05	₹392.60	-0.71% [-₹2.80]	46,398
05-Sep-2022	₹399.10	₹407.70	₹394.10	₹395.40	-1.75% [-₹7.05]	57,805
02-Sep-2022	₹415.10	₹417.75	₹401.00	₹402.45	-3.09% [-₹12.85]	88,656
01-Sep-2022	₹385.95	₹418.95	₹385.00	₹415.30	7.60% [₹29.35]	2,86,784
30-Aug-2022	₹384.90	₹396.00	₹384.40	₹385.95	0.89% [₹3.40]	57,641
29-Aug-2022	₹385.50	₹389.70	₹375.00	₹382.55	-2.73% [-₹10.75]	70,636
26-Aug-2022	₹396.80	₹403.20	₹392.10	₹393.30	-0.39% [-₹1.55]	1,23,129
25-Aug-2022	₹412.00	₹415.00	₹392.00	₹394.85	-3.58% [-₹14.65]	1,19,906
24-Aug-2022	₹411.10	₹416.40	₹404.00	₹409.50	0.05% [₹0.20]	1,95,261
23-Aug-2022	₹399.00	₹417.20	₹396.25	₹409.30	2.58% [₹10.30]	5,03,535
22-Aug-2022	₹371.00	₹405.90	₹363.00	₹399.00	6.29% [₹23.60]	4,05,224
19-Aug-2022	₹370.00	₹386.35	₹366.45	₹375.40	2.44% [₹8.95]	3,16,791
18-Aug-2022	₹353.00	₹374.00	₹352.00	₹366.45	3.96% [₹13.95]	1,53,889
17-Aug-2022	₹353.40	₹362.00	₹351.05	₹352.50	0.20% [₹0.70]	44,271
16-Aug-2022	₹344.95	₹356.10	₹332.35	₹351.80	0.46% [₹1.60]	54,952
12-Aug-2022	₹346.35	₹355.00	₹344.10	₹350.20	1.11% [₹3.85]	29,273
11-Aug-2022	₹352.00	₹352.00	₹344.00	₹346.35	-0.24% [-₹0.85]	24,501
10-Aug-2022	₹359.50	₹359.50	₹345.00	₹347.20	-2.98% [-₹10.65]	45,416
05-Aug-2022	₹348.10	₹359.80	₹345.05	₹357.25	3.03% [₹10.50]	96,513
04-Aug-2022	₹349.00	₹354.75	₹342.05	₹346.75	0.29% [₹1.00]	49,214
03-Aug-2022	₹350.50	₹351.45	₹340.50	₹345.75	-1.33% [-₹4.65]	44,656
02-Aug-2022	₹350.90	₹355.25	₹347.30	₹350.40	-0.14% [-₹0.50]	36,973
01-Aug-2022	₹359.40	₹363.00	₹350.00	₹350.90	-1.15% [-₹4.10]	53,423
29-Jul-2022	₹341.65	₹365.55	₹341.65	₹355.00	4.95% [₹16.75]	2,28,689
28-Jul-2022	₹345.20	₹351.50	₹336.10	₹338.25	-1.14% [-₹3.90]	62,703
27-Jul-2022	₹335.00	₹345.00	₹321.30	₹342.15	-4.61% [-₹16.55]	2,79,713
26-Jul-2022	₹356.70	₹369.00	₹350.25	₹358.70	1.44% [₹5.10]	1,54,507
25-Jul-2022	₹355.40	₹368.40	₹350.40	₹353.60	-0.03% [-₹0.10]	1,85,433
22-Jul-2022	₹364.15	₹367.85	₹352.40	₹353.70	-2.08% [-₹7.50]	53,220
21-Jul-2022	₹367.80	₹373.70	₹358.15	₹361.20	-1.32% [-₹4.85]	88,445
20-Jul-2022	₹352.00	₹379.00	₹352.00	₹366.05	5.46% [₹18.95]	3,62,496
19-Jul-2022	₹351.00	₹365.70	₹344.65	₹347.10	-2.38% [-₹8.45]	78,003
18-Jul-2022	₹351.75	₹359.95	₹350.00	₹355.55	0.37% [₹1.30]	72,304
15-Jul-2022	₹341.30	₹363.50	₹338.05	₹354.25	4.31% [₹14.65]	1,99,577
14-Jul-2022	₹351.00	₹351.80	₹337.30	₹339.60	-3.25% [-₹11.40]	40,178
13-Jul-2022	₹350.00	₹360.40	₹348.05	₹351.00	0.30% [₹1.05]	36,221
12-Jul-2022	₹362.00	₹362.00	₹348.25	₹349.95	-2.72% [-₹9.80]	45,906
11-Jul-2022	₹369.95	₹369.95	₹355.25	₹359.75	-1.79% [-₹6.55]	64,292
08-Jul-2022	₹360.00	₹375.00	₹360.00	₹366.30	2.56% [₹9.15]	1,05,924
07-Jul-2022	₹367.85	₹374.25	₹355.00	₹357.15	-0.90% [-₹3.25]	1,41,878
06-Jul-2022	₹335.00	₹366.00	₹335.00	₹360.40	7.82% [₹26.15]	3,87,828
05-Jul-2022	₹340.00	₹359.95	₹330.60	₹334.25	-1.44% [-₹4.90]	1,43,196
04-Jul-2022	₹338.40	₹345.65	₹332.30	₹339.15	-0.25% [-₹0.85]	37,673
01-Jul-2022	₹327.00	₹345.00	₹322.00	₹340.00	4.41% [₹14.35]	1,76,381
30-Jun-2022	₹343.70	₹345.00	₹320.50	₹325.65	-4.67% [-₹15.95]	1,12,609
29-Jun-2022	₹349.00	₹358.40	₹338.00	₹341.60	-4.38% [-₹15.65]	3,00,604
28-Jun-2022	₹315.00	₹368.85	₹307.40	₹357.25	14.65% [₹45.65]	9,14,849
27-Jun-2022	₹311.40	₹315.15	₹304.10	₹311.60	4.21% [₹12.60]	31,325
24-Jun-2022	₹300.00	₹304.95	₹296.35	₹299.00	2.03% [₹5.95]	29,097
22-Jun-2022	₹299.45	₹299.45	₹284.00	₹286.45	-4.13% [-₹12.35]	23,992
21-Jun-2022	₹271.60	₹301.65	₹270.55	₹298.80	10.77% [₹29.05]	62,683
20-Jun-2022	₹286.05	₹289.85	₹258.45	₹269.75	-6.95% [-₹20.15]	52,267
17-Jun-2022	₹294.30	₹309.00	₹287.85	₹289.90	-2.95% [-₹8.80]	48,033
16-Jun-2022	₹310.00	₹325.15	₹291.75	₹298.70	-2.03% [-₹6.20]	41,300
15-Jun-2022	₹308.00	₹312.30	₹303.00	₹304.90	0.18% [₹0.55]	11,464
14-Jun-2022	₹303.45	₹313.40	₹299.00	₹304.35	0.30% [₹0.90]	26,448
13-Jun-2022	₹311.00	₹314.55	₹300.20	₹303.45	-4.99% [-₹15.95]	37,972
10-Jun-2022	₹322.00	₹327.00	₹318.00	₹319.40	-2.11% [-₹6.90]	39,146
09-Jun-2022	₹322.35	₹330.00	₹318.15	₹326.30	1.23% [₹3.95]	40,660
08-Jun-2022	₹326.00	₹333.00	₹315.90	₹322.35	-0.57% [-₹1.85]	38,501
07-Jun-2022	₹329.00	₹334.50	₹320.25	₹324.20	-1.67% [-₹5.50]	45,114
06-Jun-2022	₹333.55	₹338.00	₹325.00	₹329.70	-2.28% [-₹7.70]	30,894
03-Jun-2022	₹350.90	₹358.00	₹331.90	₹337.40	-2.81% [-₹9.75]	89,170
02-Jun-2022	₹348.00	₹349.90	₹337.45	₹347.15	0.84% [₹2.90]	32,695
01-Jun-2022	₹346.70	₹355.00	₹340.00	₹344.25	0.51% [₹1.75]	45,946
31-May-2022	₹349.70	₹349.70	₹335.10	₹342.50	-0.87% [-₹3.00]	27,287
30-May-2022	₹343.50	₹349.00	₹338.20	₹345.50	3.38% [₹11.30]	46,638
27-May-2022	₹341.45	₹341.45	₹330.25	₹334.20	0.94% [₹3.10]	25,011
26-May-2022	₹324.85	₹334.00	₹308.30	₹331.10	2.24% [₹7.25]	57,310
25-May-2022	₹337.60	₹347.35	₹315.90	₹323.85	-3.17% [-₹10.60]	61,252
24-May-2022	₹348.80	₹354.50	₹328.55	₹334.45	-2.62% [-₹9.00]	49,479
23-May-2022	₹363.00	₹363.00	₹338.60	₹343.45	-1.29% [-₹4.50]	47,331
20-May-2022	₹337.80	₹363.15	₹334.70	₹347.95	5.39% [₹17.80]	71,835
19-May-2022	₹334.00	₹338.95	₹325.60	₹330.15	-3.61% [-₹12.35]	42,110
18-May-2022	₹357.95	₹364.90	₹340.15	₹342.50	-2.71% [-₹9.55]	86,007
17-May-2022	₹323.70	₹352.05	₹318.10	₹352.05	10.00% [₹32.00]	1,43,357
16-May-2022	₹322.50	₹324.70	₹314.60	₹320.05	-1.61% [-₹5.25]	67,425
13-May-2022	₹345.00	₹359.35	₹319.30	₹325.30	-4.70% [-₹16.05]	74,293
12-May-2022	₹354.95	₹354.95	₹340.00	₹341.35	-4.33% [-₹15.45]	31,782
11-May-2022	₹376.70	₹382.30	₹337.60	₹356.80	-4.07% [-₹15.15]	90,748
10-May-2022	₹403.00	₹404.95	₹362.80	₹371.95	-5.13% [-₹20.10]	87,212
09-May-2022	₹387.00	₹399.00	₹372.60	₹392.05	0.44% [₹1.70]	37,028
06-May-2022	₹371.35	₹399.00	₹371.35	₹390.35	1.89% [₹7.25]	89,753
05-May-2022	₹410.00	₹414.45	₹380.05	₹383.10	-3.04% [-₹12.00]	90,780
04-May-2022	₹415.80	₹423.30	₹392.00	₹395.10	-5.74% [-₹24.05]	44,128
02-May-2022	₹408.65	₹424.00	₹408.15	₹419.15	-0.23% [-₹0.95]	31,388
29-Apr-2022	₹435.95	₹441.70	₹414.20	₹420.10	-2.56% [-₹11.05]	49,310
28-Apr-2022	₹444.00	₹444.00	₹423.00	₹431.15	-2.29% [-₹10.10]	59,655
27-Apr-2022	₹424.40	₹453.80	₹415.45	₹441.25	3.58% [₹15.25]	1,14,887
26-Apr-2022	₹422.90	₹436.70	₹421.50	₹426.00	2.23% [₹9.30]	50,073
25-Apr-2022	₹430.00	₹430.00	₹414.40	₹416.70	-3.64% [-₹15.75]	46,441
22-Apr-2022	₹449.00	₹456.40	₹424.55	₹432.45	-4.06% [-₹18.30]	69,232
21-Apr-2022	₹444.00	₹459.90	₹438.60	₹450.75	2.62% [₹11.50]	49,297
20-Apr-2022	₹467.00	₹468.95	₹433.05	₹439.25	-4.62% [-₹21.30]	99,804
19-Apr-2022	₹474.70	₹479.40	₹447.00	₹460.55	-2.06% [-₹9.70]	28,931
18-Apr-2022	₹480.00	₹488.20	₹465.00	₹470.25	-2.09% [-₹10.05]	36,954
13-Apr-2022	₹495.00	₹495.00	₹475.45	₹480.30	-0.89% [-₹4.30]	27,739
12-Apr-2022	₹480.00	₹489.00	₹471.35	₹484.60	0.91% [₹4.35]	41,992
11-Apr-2022	₹497.00	₹498.00	₹477.50	₹480.25	-1.80% [-₹8.80]	56,866
08-Apr-2022	₹488.00	₹498.00	₹478.10	₹489.05	1.56% [₹7.50]	41,771
07-Apr-2022	₹502.00	₹504.30	₹477.00	₹481.55	-3.34% [-₹16.65]	76,666
06-Apr-2022	₹511.40	₹515.35	₹494.00	₹498.20	-2.66% [-₹13.60]	67,462
05-Apr-2022	₹520.00	₹523.40	₹510.00	₹511.80	-1.15% [-₹5.95]	37,160
04-Apr-2022	₹522.00	₹528.50	₹508.55	₹517.75	-0.02% [-₹0.10]	51,354
01-Apr-2022	₹526.00	₹540.00	₹514.55	₹517.85	-1.64% [-₹8.65]	76,113
31-Mar-2022	₹504.95	₹541.40	₹500.75	₹526.50	5.63% [₹28.05]	1,91,970
30-Mar-2022	₹505.00	₹505.30	₹493.60	₹498.45	0.12% [₹0.60]	34,021
29-Mar-2022	₹493.00	₹514.00	₹493.00	₹497.85	-0.35% [-₹1.75]	43,744
28-Mar-2022	₹518.90	₹525.00	₹485.10	₹499.60	-1.09% [-₹5.50]	73,004
25-Mar-2022	₹503.00	₹515.55	₹501.00	₹505.10	1.13% [₹5.65]	67,315
24-Mar-2022	₹495.00	₹515.50	₹495.00	₹499.45	1.79% [₹8.80]	1,44,754
23-Mar-2022	₹477.95	₹495.00	₹475.30	₹490.65	3.62% [₹17.15]	74,581
22-Mar-2022	₹474.95	₹485.00	₹465.05	₹473.50	1.85% [₹8.60]	41,163
21-Mar-2022	₹487.80	₹489.00	₹461.90	₹464.90	-2.86% [-₹13.70]	37,573
17-Mar-2022	₹497.00	₹497.00	₹475.00	₹478.60	-0.19% [-₹0.90]	45,868
16-Mar-2022	₹487.95	₹490.00	₹474.95	₹479.50	1.44% [₹6.80]	24,768
15-Mar-2022	₹494.00	₹506.05	₹465.00	₹472.70	-3.52% [-₹17.25]	78,249
14-Mar-2022	₹493.90	₹506.05	₹475.00	₹489.95	1.29% [₹6.25]	1,22,273
11-Mar-2022	₹455.00	₹495.00	₹455.00	₹483.70	5.68% [₹26.00]	86,792
10-Mar-2022	₹468.00	₹474.00	₹453.55	₹457.70	0.54% [₹2.45]	45,116
09-Mar-2022	₹455.00	₹460.00	₹444.65	₹455.25	4.19% [₹18.30]	64,175
08-Mar-2022	₹412.65	₹445.00	₹412.65	₹436.95	4.52% [₹18.90]	48,966
04-Mar-2022	₹435.00	₹444.75	₹426.00	₹434.80	-1.20% [-₹5.30]	44,795
03-Mar-2022	₹438.00	₹445.00	₹430.10	₹440.10	3.98% [₹16.85]	51,148
02-Mar-2022	₹429.90	₹430.75	₹387.25	₹423.25	-1.63% [-₹7.00]	75,309
28-Feb-2022	₹420.00	₹442.90	₹408.70	₹430.25	1.71% [₹7.25]	91,313
25-Feb-2022	₹418.00	₹423.00	₹410.00	₹423.00	10.00% [₹38.45]	1,00,589
24-Feb-2022	₹403.00	₹414.95	₹380.00	₹384.55	-8.83% [-₹37.25]	1,26,363
23-Feb-2022	₹414.00	₹428.40	₹413.95	₹421.80	3.43% [₹14.00]	57,485
22-Feb-2022	₹406.00	₹420.00	₹404.80	₹407.80	-6.38% [-₹27.80]	1,22,341
21-Feb-2022	₹451.15	₹457.60	₹432.00	₹435.60	-5.31% [-₹24.45]	75,092
18-Feb-2022	₹479.50	₹485.65	₹455.00	₹460.05	-4.90% [-₹23.70]	92,844
17-Feb-2022	₹452.05	₹490.00	₹446.35	₹483.75	5.86% [₹26.80]	2,07,056
16-Feb-2022	₹459.50	₹479.00	₹453.00	₹456.95	0.42% [₹1.90]	60,407
15-Feb-2022	₹446.50	₹459.25	₹426.65	₹455.05	1.91% [₹8.55]	1,12,884
14-Feb-2022	₹449.00	₹463.00	₹440.00	₹446.50	-5.96% [-₹28.30]	1,23,041
11-Feb-2022	₹487.00	₹496.40	₹471.50	₹474.80	-4.72% [-₹23.50]	83,274
10-Feb-2022	₹501.50	₹507.70	₹493.60	₹498.30	-0.64% [-₹3.20]	48,656
09-Feb-2022	₹507.00	₹514.85	₹495.55	₹501.50	0.63% [₹3.15]	42,242
08-Feb-2022	₹512.00	₹532.45	₹492.95	₹498.35	-3.35% [-₹17.30]	1,29,758
07-Feb-2022	₹531.65	₹549.95	₹512.10	₹515.65	-2.77% [-₹14.70]	94,437
04-Feb-2022	₹532.50	₹540.00	₹523.65	₹530.35	-0.12% [-₹0.65]	67,881
03-Feb-2022	₹539.00	₹556.90	₹526.10	₹531.00	-0.83% [-₹4.45]	1,92,019
02-Feb-2022	₹496.90	₹541.75	₹491.35	₹535.45	8.72% [₹42.95]	4,23,468
01-Feb-2022	₹485.00	₹503.10	₹485.00	₹492.50	1.42% [₹6.90]	1,07,405
31-Jan-2022	₹489.90	₹505.95	₹480.10	₹485.60	-0.47% [-₹2.30]	71,360
28-Jan-2022	₹504.00	₹513.15	₹485.00	₹487.90	-1.87% [-₹9.30]	89,655
27-Jan-2022	₹493.50	₹517.15	₹493.45	₹497.20	-0.67% [-₹3.35]	94,330
25-Jan-2022	₹478.00	₹511.25	₹462.95	₹500.55	4.36% [₹20.90]	2,04,114
24-Jan-2022	₹548.00	₹548.00	₹471.35	₹479.65	-7.09% [-₹36.60]	4,08,612
21-Jan-2022	₹558.00	₹559.95	₹504.00	₹516.25	-7.68% [-₹42.95]	4,81,792
20-Jan-2022	₹510.15	₹564.45	₹510.15	₹559.20	8.97% [₹46.05]	3,72,106
19-Jan-2022	₹475.50	₹522.80	₹470.10	₹513.15	7.91% [₹37.60]	2,44,877
18-Jan-2022	₹506.85	₹506.85	₹472.00	₹475.55	-5.18% [-₹26.00]	1,50,627
17-Jan-2022	₹519.80	₹521.35	₹495.05	₹501.55	-2.85% [-₹14.70]	1,55,650
14-Jan-2022	₹517.70	₹530.00	₹506.40	₹516.25	0.53% [₹2.70]	2,56,834
13-Jan-2022	₹485.55	₹527.00	₹483.45	₹513.55	6.40% [₹30.90]	5,48,814
12-Jan-2022	₹452.00	₹487.40	₹447.30	₹482.65	7.70% [₹34.50]	3,86,612
11-Jan-2022	₹458.00	₹464.75	₹445.05	₹448.15	-2.13% [-₹9.75]	1,01,827
10-Jan-2022	₹474.00	₹479.95	₹454.05	₹457.90	-2.23% [-₹10.45]	1,60,787
07-Jan-2022	₹467.10	₹479.45	₹466.55	₹468.35	0.20% [₹0.95]	1,20,031
06-Jan-2022	₹463.45	₹478.65	₹462.00	₹467.40	-1.16% [-₹5.50]	1,23,670
05-Jan-2022	₹460.55	₹485.00	₹438.10	₹472.90	3.10% [₹14.20]	2,14,212
04-Jan-2022	₹464.90	₹487.60	₹455.05	₹458.70	-0.82% [-₹3.80]	1,40,321
03-Jan-2022	₹471.00	₹488.00	₹450.70	₹462.50	-2.09% [-₹9.85]	3,27,685
31-Dec-2021	₹464.00	₹495.90	₹447.60	₹472.35	2.30% [₹10.60]	5,41,973
30-Dec-2021	₹421.75	₹463.90	₹420.00	₹461.75	9.48% [₹40.00]	4,96,239
29-Dec-2021	₹450.00	₹450.95	₹417.00	₹421.75	-7.05% [-₹32.00]	3,21,823
28-Dec-2021	₹435.00	₹467.80	₹418.55	₹453.75	6.34% [₹27.05]	10,81,327
27-Dec-2021	₹361.65	₹428.50	₹357.55	₹426.70	19.49% [₹69.60]	16,43,358
24-Dec-2021	₹368.00	₹371.00	₹355.10	₹357.10	-2.19% [-₹8.00]	1,52,425
23-Dec-2021	₹380.00	₹380.00	₹348.50	₹365.10	1.97% [₹7.05]	5,33,629
22-Dec-2021	₹319.70	₹368.00	₹314.00	₹358.05	13.49% [₹42.55]	10,14,234
21-Dec-2021	₹308.40	₹316.50	₹307.75	₹315.50	4.06% [₹12.30]	1,01,038
20-Dec-2021	₹311.10	₹311.10	₹296.15	₹303.20	-4.16% [-₹13.15]	1,36,432
17-Dec-2021	₹335.00	₹335.00	₹315.00	₹316.35	-4.69% [-₹15.55]	1,25,015
16-Dec-2021	₹331.30	₹336.95	₹325.55	₹331.90	0.33% [₹1.10]	66,948
15-Dec-2021	₹341.00	₹346.75	₹329.15	₹330.80	-3.53% [-₹12.10]	1,15,244
14-Dec-2021	₹334.90	₹351.80	₹334.85	₹342.90	1.77% [₹5.95]	2,34,061
13-Dec-2021	₹323.85	₹341.20	₹322.50	₹336.95	4.87% [₹15.65]	1,53,559
10-Dec-2021	₹329.70	₹333.90	₹318.35	₹321.30	-1.32% [-₹4.30]	1,21,786
09-Dec-2021	₹334.90	₹338.50	₹318.20	₹325.60	-2.28% [-₹7.60]	1,48,455
08-Dec-2021	₹346.90	₹353.80	₹330.55	₹333.20	-0.52% [-₹1.75]	3,60,719
07-Dec-2021	₹347.00	₹349.70	₹332.70	₹334.95	-0.61% [-₹2.05]	2,91,430
06-Dec-2021	₹302.05	₹342.20	₹302.05	₹337.00	11.85% [₹35.70]	8,92,904
03-Dec-2021	₹304.00	₹307.80	₹298.30	₹301.30	-1.42% [-₹4.35]	57,516
02-Dec-2021	₹312.50	₹318.80	₹303.50	₹305.65	-1.31% [-₹4.05]	1,19,436
01-Dec-2021	₹296.00	₹326.00	₹294.40	₹309.70	6.79% [₹19.70]	5,18,967