Kakatiya Cement Sugar & Industries Limited [KAKATCEM]

31-Mar-2023

Open : ₹189.50

High : ₹193.60

Low : ₹189.35

Close : ₹190.30
1.63% [₹3.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	188.31	Buy
Simple Moving Average (21)	189.42	Buy
Simple Moving Average (25)	189.06	Buy
Simple Moving Average (50)	193.37	Sell
Simple Moving Average (100)	202.59	Sell
Simple Moving Average (200)	206.54	Sell

Name	Value	Action
Exponential Moving Average (9)	188.35	Buy
Exponential Moving Average (21)	189.24	Buy
Exponential Moving Average (25)	189.76	Buy
Exponential Moving Average (50)	193.78	Sell
Exponential Moving Average (100)	199.94	Sell
Exponential Moving Average (200)	207.85	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	192.64	-	-
R3	197.07	195.33	191.47	196.67	-
R2	195.33	193.71	191.08	195.14	-
R1	192.82	192.71	190.69	192.42	194.07
P	191.08	191.08	191.08	190.89	191.71
S1	188.57	189.46	189.91	188.17	189.82
S2	186.83	188.46	189.52	195.14	-
S3	184.32	186.83	189.13	183.92	-
S4	-	-	187.96	-	-

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	₹189.50	₹193.60	₹189.35	₹190.30	1.63% [₹3.05]	6,782
29-Mar-2023	₹188.00	₹189.50	₹185.55	₹187.25	1.22% [₹2.25]	7,933
28-Mar-2023	₹185.80	₹188.05	₹181.05	₹185.00	-0.91% [-₹1.70]	5,698
27-Mar-2023	₹195.65	₹195.65	₹180.55	₹186.70	-2.66% [-₹5.10]	13,112
24-Mar-2023	₹188.30	₹194.75	₹187.15	₹191.80	1.13% [₹2.15]	6,385
23-Mar-2023	₹188.80	₹191.15	₹188.80	₹189.65	-0.37% [-₹0.70]	3,763
22-Mar-2023	₹188.10	₹191.90	₹181.30	₹190.35	1.25% [₹2.35]	6,729
21-Mar-2023	₹188.25	₹190.00	₹186.00	₹188.00	1.21% [₹2.25]	6,056
20-Mar-2023	₹187.40	₹192.25	₹185.00	₹185.75	0.84% [₹1.55]	14,520
17-Mar-2023	₹186.70	₹188.60	₹181.30	₹184.20	-0.73% [-₹1.35]	3,597
16-Mar-2023	₹187.40	₹188.95	₹184.60	₹185.55	-0.48% [-₹0.90]	3,191
15-Mar-2023	₹190.50	₹191.80	₹186.00	₹186.45	-1.45% [-₹2.75]	5,495
14-Mar-2023	₹188.05	₹191.00	₹184.05	₹189.20	-0.42% [-₹0.80]	5,523
13-Mar-2023	₹201.95	₹201.95	₹188.30	₹190.00	-3.63% [-₹7.15]	6,082
10-Mar-2023	₹193.80	₹199.00	₹193.00	₹197.15	0.87% [₹1.70]	3,758
09-Mar-2023	₹200.95	₹201.25	₹195.05	₹195.45	-0.48% [-₹0.95]	2,641
08-Mar-2023	₹190.05	₹203.70	₹188.80	₹196.40	3.53% [₹6.70]	38,099
06-Mar-2023	₹189.80	₹193.15	₹188.40	₹189.70	-0.08% [-₹0.15]	20,443
03-Mar-2023	₹190.60	₹193.95	₹189.10	₹189.85	0.42% [₹0.80]	3,785
02-Mar-2023	₹189.95	₹190.50	₹188.05	₹189.05	-0.47% [-₹0.90]	9,079
01-Mar-2023	₹186.90	₹192.00	₹186.90	₹189.95	1.50% [₹2.80]	5,263
28-Feb-2023	₹187.10	₹188.50	₹184.00	₹187.15	0.89% [₹1.65]	3,430
27-Feb-2023	₹188.55	₹189.20	₹183.10	₹185.50	-1.88% [-₹3.55]	6,648
24-Feb-2023	₹187.60	₹190.00	₹186.75	₹189.05	1.04% [₹1.95]	5,984
23-Feb-2023	₹196.00	₹196.00	₹184.05	₹187.10	0.24% [₹0.45]	5,588
22-Feb-2023	₹185.55	₹189.50	₹182.45	₹186.65	0.13% [₹0.25]	8,305
21-Feb-2023	₹189.85	₹192.10	₹185.00	₹186.40	-0.35% [-₹0.65]	7,379
20-Feb-2023	₹187.35	₹190.00	₹186.35	₹187.05	-0.80% [-₹1.50]	6,358
17-Feb-2023	₹192.05	₹193.40	₹187.20	₹188.55	-1.23% [-₹2.35]	16,433
16-Feb-2023	₹193.50	₹193.50	₹189.10	₹190.90	1.06% [₹2.00]	3,467
15-Feb-2023	₹188.50	₹190.00	₹186.15	₹188.90	1.04% [₹1.95]	8,053
14-Feb-2023	₹190.30	₹193.40	₹185.45	₹186.95	-1.50% [-₹2.85]	13,361
13-Feb-2023	₹195.65	₹196.50	₹188.00	₹189.80	-3.68% [-₹7.25]	11,994
10-Feb-2023	₹197.00	₹199.80	₹192.10	₹197.05	0.05% [₹0.10]	10,778
09-Feb-2023	₹198.45	₹198.95	₹195.05	₹196.95	-0.10% [-₹0.20]	3,232
08-Feb-2023	₹200.00	₹200.00	₹196.20	₹197.15	0.54% [₹1.05]	5,561
07-Feb-2023	₹198.90	₹200.90	₹195.00	₹196.10	-1.78% [-₹3.55]	3,561
06-Feb-2023	₹195.10	₹200.85	₹195.10	₹199.65	0.58% [₹1.15]	1,332
03-Feb-2023	₹198.55	₹201.85	₹194.65	₹198.50	-0.10% [-₹0.20]	5,253
02-Feb-2023	₹199.75	₹204.45	₹196.05	₹198.70	0.51% [₹1.00]	7,222
01-Feb-2023	₹203.25	₹206.60	₹193.95	₹197.70	-2.39% [-₹4.85]	8,597
31-Jan-2023	₹194.10	₹204.00	₹194.10	₹202.55	3.74% [₹7.30]	5,460
30-Jan-2023	₹199.00	₹204.90	₹192.10	₹195.25	-0.59% [-₹1.15]	8,196
27-Jan-2023	₹198.85	₹201.15	₹194.90	₹196.40	-1.75% [-₹3.50]	9,254
25-Jan-2023	₹207.45	₹208.00	₹196.60	₹199.90	-3.38% [-₹7.00]	17,996
24-Jan-2023	₹215.55	₹215.55	₹206.55	₹206.90	-2.13% [-₹4.50]	8,943
23-Jan-2023	₹217.70	₹218.00	₹210.10	₹211.40	-1.05% [-₹2.25]	11,904
20-Jan-2023	₹216.05	₹216.70	₹213.05	₹213.65	-0.37% [-₹0.80]	3,056
19-Jan-2023	₹217.10	₹217.30	₹213.05	₹214.45	0.05% [₹0.10]	3,678
18-Jan-2023	₹216.20	₹220.35	₹212.40	₹214.35	-0.86% [-₹1.85]	7,868
17-Jan-2023	₹217.10	₹221.50	₹214.30	₹216.20	-0.41% [-₹0.90]	10,677
16-Jan-2023	₹218.70	₹223.05	₹216.55	₹217.10	-0.71% [-₹1.55]	8,032
13-Jan-2023	₹215.95	₹222.00	₹215.95	₹218.65	0.95% [₹2.05]	14,625
12-Jan-2023	₹215.00	₹219.90	₹214.25	₹216.60	-0.05% [-₹0.10]	10,912
11-Jan-2023	₹216.95	₹220.90	₹214.05	₹216.70	0.67% [₹1.45]	15,198
10-Jan-2023	₹213.25	₹221.00	₹212.40	₹215.25	0.96% [₹2.05]	15,747
09-Jan-2023	₹216.60	₹218.25	₹212.75	₹213.20	-0.95% [-₹2.05]	5,165
06-Jan-2023	₹216.75	₹218.45	₹214.35	₹215.25	-0.30% [-₹0.65]	7,223
05-Jan-2023	₹221.00	₹222.80	₹214.55	₹215.90	-2.84% [-₹6.30]	13,801
04-Jan-2023	₹228.70	₹228.90	₹221.00	₹222.20	-2.48% [-₹5.65]	26,809
03-Jan-2023	₹211.05	₹231.50	₹208.60	₹227.85	8.89% [₹18.60]	83,743
02-Jan-2023	₹206.40	₹211.00	₹206.40	₹209.25	2.25% [₹4.60]	6,779
30-Dec-2022	₹210.45	₹211.95	₹202.40	₹204.65	-2.01% [-₹4.20]	13,145
29-Dec-2022	₹204.10	₹214.05	₹204.10	₹208.85	0.46% [₹0.95]	19,053
28-Dec-2022	₹208.65	₹210.15	₹202.65	₹207.90	0.63% [₹1.30]	3,910
27-Dec-2022	₹201.55	₹209.95	₹201.55	₹206.60	3.48% [₹6.95]	15,433
26-Dec-2022	₹195.75	₹203.75	₹195.55	₹199.65	2.10% [₹4.10]	9,755
23-Dec-2022	₹202.00	₹209.00	₹194.00	₹195.55	-4.77% [-₹9.80]	24,376
22-Dec-2022	₹214.15	₹214.45	₹203.35	₹205.35	-2.21% [-₹4.65]	21,476
21-Dec-2022	₹224.00	₹224.00	₹207.60	₹210.00	-5.41% [-₹12.00]	39,052
20-Dec-2022	₹227.70	₹228.20	₹220.35	₹222.00	-2.14% [-₹4.85]	38,613
19-Dec-2022	₹216.05	₹232.00	₹216.05	₹226.85	4.49% [₹9.75]	1,81,540
16-Dec-2022	₹215.00	₹222.00	₹212.35	₹217.10	1.76% [₹3.75]	51,326
15-Dec-2022	₹218.90	₹219.70	₹212.00	₹213.35	-2.54% [-₹5.55]	11,003
14-Dec-2022	₹223.30	₹226.00	₹218.00	₹218.90	-1.97% [-₹4.40]	18,780
13-Dec-2022	₹217.60	₹226.70	₹217.55	₹223.30	2.57% [₹5.60]	35,510
12-Dec-2022	₹215.75	₹225.00	₹213.75	₹217.70	0.48% [₹1.05]	19,876
09-Dec-2022	₹226.40	₹226.40	₹213.30	₹216.65	-3.60% [-₹8.10]	16,819
08-Dec-2022	₹219.15	₹226.65	₹216.35	₹224.75	2.56% [₹5.60]	64,080
07-Dec-2022	₹221.00	₹221.00	₹215.15	₹219.15	-0.34% [-₹0.75]	8,029
06-Dec-2022	₹212.50	₹221.00	₹211.05	₹219.90	3.22% [₹6.85]	32,807
05-Dec-2022	₹208.00	₹216.00	₹208.00	₹213.05	-0.02% [-₹0.05]	8,393
02-Dec-2022	₹211.00	₹220.10	₹205.00	₹213.10	0.50% [₹1.05]	27,096
01-Dec-2022	₹213.35	₹213.90	₹208.50	₹212.05	1.68% [₹3.50]	12,247
30-Nov-2022	₹203.75	₹210.10	₹203.75	₹208.55	2.16% [₹4.40]	14,150
29-Nov-2022	₹204.75	₹207.65	₹201.35	₹204.15	-0.29% [-₹0.60]	6,914
28-Nov-2022	₹203.55	₹207.15	₹203.05	₹204.75	-0.02% [-₹0.05]	4,687
25-Nov-2022	₹208.80	₹208.80	₹199.85	₹204.80	-0.32% [-₹0.65]	10,639
24-Nov-2022	₹206.90	₹206.90	₹203.75	₹205.45	1.71% [₹3.45]	9,196
23-Nov-2022	₹205.25	₹205.80	₹201.00	₹202.00	-1.51% [-₹3.10]	5,333
22-Nov-2022	₹202.95	₹206.95	₹202.70	₹205.10	0.81% [₹1.65]	4,848
21-Nov-2022	₹208.00	₹208.00	₹201.05	₹203.45	-0.51% [-₹1.05]	6,865
18-Nov-2022	₹201.05	₹207.00	₹201.05	₹204.50	1.44% [₹2.90]	14,992
17-Nov-2022	₹206.90	₹206.90	₹200.10	₹201.60	-0.74% [-₹1.50]	8,816
14-Nov-2022	₹206.50	₹206.50	₹198.95	₹200.85	-0.94% [-₹1.90]	11,392
11-Nov-2022	₹205.30	₹212.00	₹196.00	₹202.75	-0.69% [-₹1.40]	27,445
10-Nov-2022	₹208.05	₹209.75	₹195.45	₹204.15	-2.83% [-₹5.95]	43,392
09-Nov-2022	₹211.55	₹213.15	₹206.55	₹210.10	0.19% [₹0.40]	22,647
07-Nov-2022	₹218.10	₹219.90	₹208.35	₹209.70	-3.72% [-₹8.10]	23,398
04-Nov-2022	₹210.05	₹225.35	₹210.05	₹217.80	1.94% [₹4.15]	27,425
03-Nov-2022	₹213.75	₹215.50	₹211.95	₹213.65	-0.26% [-₹0.55]	3,797
31-Oct-2022	₹203.00	₹210.95	₹203.00	₹209.15	3.16% [₹6.40]	15,920
27-Oct-2022	₹205.00	₹209.75	₹205.00	₹207.70	0.07% [₹0.15]	4,898
25-Oct-2022	₹206.60	₹209.80	₹205.05	₹207.55	0.46% [₹0.95]	6,182
24-Oct-2022	₹212.95	₹213.75	₹202.25	₹206.60	-1.50% [-₹3.15]	9,052
20-Oct-2022	₹212.25	₹212.60	₹210.00	₹211.85	0.05% [₹0.10]	5,454
19-Oct-2022	₹215.10	₹216.95	₹211.00	₹211.75	-1.07% [-₹2.30]	7,568
18-Oct-2022	₹214.70	₹215.50	₹213.25	₹214.05	0.26% [₹0.55]	5,633
17-Oct-2022	₹214.95	₹217.25	₹212.50	₹213.50	-0.79% [-₹1.70]	6,749
14-Oct-2022	₹220.05	₹224.00	₹214.10	₹215.20	-0.25% [-₹0.55]	7,856
13-Oct-2022	₹220.85	₹222.00	₹212.80	₹215.75	-1.30% [-₹2.85]	8,115
12-Oct-2022	₹221.35	₹223.50	₹218.10	₹218.60	-1.24% [-₹2.75]	9,445
11-Oct-2022	₹222.90	₹227.90	₹217.70	₹221.35	0.25% [₹0.55]	21,285
10-Oct-2022	₹223.00	₹223.00	₹218.00	₹220.80	-1.32% [-₹2.95]	17,218
07-Oct-2022	₹217.85	₹224.95	₹217.85	₹223.75	1.75% [₹3.85]	25,544
06-Oct-2022	₹218.50	₹222.15	₹216.15	₹219.90	1.71% [₹3.70]	20,093
04-Oct-2022	₹217.65	₹219.90	₹215.65	₹216.20	1.31% [₹2.80]	20,304
03-Oct-2022	₹222.00	₹222.00	₹212.75	₹213.40	-2.67% [-₹5.85]	6,591
30-Sep-2022	₹215.95	₹221.90	₹215.95	₹219.25	2.31% [₹4.95]	13,175
29-Sep-2022	₹222.60	₹222.60	₹213.30	₹214.30	-1.06% [-₹2.30]	8,808
28-Sep-2022	₹213.25	₹223.45	₹213.25	₹216.60	-1.30% [-₹2.85]	18,313
26-Sep-2022	₹230.00	₹230.00	₹212.50	₹216.55	-4.98% [-₹11.35]	15,806
23-Sep-2022	₹238.25	₹240.00	₹226.25	₹227.90	-4.34% [-₹10.35]	27,864
22-Sep-2022	₹242.80	₹243.90	₹233.65	₹238.25	-1.26% [-₹3.05]	28,136
21-Sep-2022	₹255.00	₹257.80	₹238.95	₹241.30	-4.81% [-₹12.20]	1,45,617
20-Sep-2022	₹226.90	₹268.20	₹225.35	₹253.50	12.69% [₹28.55]	4,49,058
19-Sep-2022	₹223.15	₹232.40	₹216.00	₹224.95	1.26% [₹2.80]	39,599
16-Sep-2022	₹231.45	₹233.90	₹221.60	₹222.15	-3.58% [-₹8.25]	25,083
15-Sep-2022	₹226.70	₹233.00	₹223.65	₹230.40	2.86% [₹6.40]	36,459
14-Sep-2022	₹219.05	₹239.80	₹219.05	₹224.00	1.15% [₹2.55]	1,21,376
13-Sep-2022	₹223.55	₹229.05	₹220.50	₹221.45	-1.90% [-₹4.30]	9,927
12-Sep-2022	₹224.00	₹227.00	₹222.75	₹225.75	0.44% [₹1.00]	10,029
09-Sep-2022	₹226.10	₹233.00	₹223.10	₹224.75	-0.60% [-₹1.35]	26,678
08-Sep-2022	₹230.60	₹230.80	₹223.10	₹226.10	-1.20% [-₹2.75]	26,307
07-Sep-2022	₹211.00	₹233.85	₹209.15	₹228.85	7.95% [₹16.85]	1,51,041
06-Sep-2022	₹204.65	₹215.65	₹203.35	₹212.00	4.07% [₹8.30]	62,529
05-Sep-2022	₹206.90	₹208.90	₹202.75	₹203.70	-0.83% [-₹1.70]	24,443
02-Sep-2022	₹207.50	₹208.00	₹204.45	₹205.40	-0.22% [-₹0.45]	11,437
01-Sep-2022	₹203.50	₹211.15	₹203.50	₹205.85	-0.72% [-₹1.50]	8,534
30-Aug-2022	₹208.00	₹212.75	₹204.00	₹207.35	-1.00% [-₹2.10]	17,044
29-Aug-2022	₹206.00	₹212.05	₹204.05	₹209.45	0.94% [₹1.95]	15,293
26-Aug-2022	₹207.00	₹209.10	₹205.50	₹207.50	0.75% [₹1.55]	11,961
25-Aug-2022	₹209.40	₹209.50	₹205.25	₹205.95	-0.70% [-₹1.45]	16,522
24-Aug-2022	₹210.20	₹212.80	₹205.00	₹207.40	-1.00% [-₹2.10]	13,186
23-Aug-2022	₹214.50	₹214.50	₹208.30	₹209.50	-0.88% [-₹1.85]	6,235
22-Aug-2022	₹211.90	₹212.75	₹208.55	₹211.35	1.10% [₹2.30]	11,869
19-Aug-2022	₹208.30	₹211.60	₹208.30	₹209.05	0.36% [₹0.75]	45,644
18-Aug-2022	₹208.45	₹209.90	₹205.00	₹208.30	1.39% [₹2.85]	27,703
17-Aug-2022	₹206.00	₹209.00	₹203.05	₹205.45	0.98% [₹2.00]	19,109
16-Aug-2022	₹207.15	₹207.15	₹194.05	₹203.45	-0.34% [-₹0.70]	12,487
12-Aug-2022	₹207.00	₹207.00	₹201.05	₹204.15	-1.38% [-₹2.85]	12,519
11-Aug-2022	₹216.00	₹217.65	₹202.75	₹207.00	-3.38% [-₹7.25]	28,986
10-Aug-2022	₹217.90	₹219.80	₹213.00	₹214.25	-1.68% [-₹3.65]	4,651
05-Aug-2022	₹217.85	₹219.90	₹215.00	₹217.20	0.02% [₹0.05]	5,362
04-Aug-2022	₹220.65	₹220.65	₹214.00	₹217.15	0.81% [₹1.75]	3,772
03-Aug-2022	₹222.00	₹223.20	₹214.05	₹215.40	-3.49% [-₹7.80]	8,465
02-Aug-2022	₹219.00	₹225.00	₹218.95	₹223.20	0.97% [₹2.15]	7,054
01-Aug-2022	₹221.00	₹221.90	₹216.80	₹221.05	1.24% [₹2.70]	5,568
29-Jul-2022	₹216.65	₹220.05	₹215.50	₹218.35	1.79% [₹3.85]	6,783
28-Jul-2022	₹215.55	₹218.95	₹214.00	₹214.50	-0.33% [-₹0.70]	3,183
27-Jul-2022	₹218.90	₹218.90	₹212.65	₹215.20	-0.23% [-₹0.50]	4,871
26-Jul-2022	₹217.10	₹220.40	₹214.50	₹215.70	-2.53% [-₹5.60]	3,218
25-Jul-2022	₹223.20	₹224.75	₹217.95	₹221.30	-0.96% [-₹2.15]	11,596
22-Jul-2022	₹205.00	₹229.95	₹203.90	₹223.45	9.11% [₹18.65]	33,009
21-Jul-2022	₹203.95	₹208.00	₹202.60	₹204.80	1.76% [₹3.55]	8,357
20-Jul-2022	₹200.40	₹203.00	₹199.95	₹201.25	1.41% [₹2.80]	5,576
19-Jul-2022	₹199.45	₹200.70	₹198.00	₹198.45	-0.08% [-₹0.15]	3,093
18-Jul-2022	₹197.85	₹199.95	₹196.35	₹198.60	1.15% [₹2.25]	1,815
15-Jul-2022	₹201.00	₹203.60	₹195.40	₹196.35	-1.85% [-₹3.70]	2,193
14-Jul-2022	₹201.20	₹202.70	₹197.10	₹200.05	-1.01% [-₹2.05]	2,473
13-Jul-2022	₹200.55	₹203.40	₹198.40	₹202.10	2.61% [₹5.15]	6,143
12-Jul-2022	₹194.90	₹201.00	₹194.50	₹196.95	0.87% [₹1.70]	4,603
11-Jul-2022	₹193.00	₹195.95	₹192.65	₹195.25	0.83% [₹1.60]	3,299
08-Jul-2022	₹194.90	₹196.35	₹192.00	₹193.65	1.20% [₹2.30]	10,003
07-Jul-2022	₹190.40	₹192.85	₹189.30	₹191.35	1.62% [₹3.05]	4,644
06-Jul-2022	₹190.60	₹190.60	₹187.00	₹188.30	-1.18% [-₹2.25]	3,645
05-Jul-2022	₹189.85	₹192.70	₹189.85	₹190.55	1.09% [₹2.05]	3,152
04-Jul-2022	₹192.20	₹192.20	₹186.25	₹188.50	-0.34% [-₹0.65]	3,790
01-Jul-2022	₹191.55	₹193.40	₹188.40	₹189.15	-1.23% [-₹2.35]	2,051
30-Jun-2022	₹193.85	₹193.85	₹190.15	₹191.50	-0.18% [-₹0.35]	1,835
29-Jun-2022	₹188.25	₹195.95	₹188.25	₹191.85	0.79% [₹1.50]	7,552
28-Jun-2022	₹191.55	₹191.90	₹188.65	₹190.35	-0.21% [-₹0.40]	3,617
27-Jun-2022	₹191.00	₹199.75	₹188.10	₹190.75	0.63% [₹1.20]	7,398
24-Jun-2022	₹188.55	₹190.75	₹187.10	₹189.55	1.36% [₹2.55]	4,366
22-Jun-2022	₹195.40	₹195.40	₹186.00	₹190.70	-0.44% [-₹0.85]	2,371
21-Jun-2022	₹185.30	₹197.00	₹182.75	₹191.55	6.54% [₹11.75]	6,471
20-Jun-2022	₹201.15	₹201.15	₹175.30	₹179.80	-9.12% [-₹18.05]	8,689
17-Jun-2022	₹202.00	₹203.15	₹195.50	₹197.85	-2.54% [-₹5.15]	5,785
16-Jun-2022	₹210.70	₹210.70	₹202.00	₹203.00	-2.87% [-₹6.00]	9,572
15-Jun-2022	₹211.65	₹217.00	₹208.15	₹209.00	0.29% [₹0.60]	4,496
14-Jun-2022	₹208.65	₹210.00	₹207.45	₹208.40	1.12% [₹2.30]	3,628
13-Jun-2022	₹214.55	₹214.55	₹206.00	₹206.10	-3.94% [-₹8.45]	9,978
10-Jun-2022	₹211.30	₹216.90	₹211.00	₹214.55	-0.09% [-₹0.20]	1,458
09-Jun-2022	₹211.00	₹215.95	₹211.00	₹214.75	0.33% [₹0.70]	1,261
08-Jun-2022	₹212.20	₹215.85	₹209.35	₹214.05	1.52% [₹3.20]	6,924
07-Jun-2022	₹214.65	₹215.20	₹208.10	₹210.85	-1.79% [-₹3.85]	12,386
06-Jun-2022	₹213.15	₹215.85	₹213.15	₹214.70	-0.30% [-₹0.65]	1,977
03-Jun-2022	₹217.20	₹221.65	₹214.40	₹215.35	-0.28% [-₹0.60]	10,539
02-Jun-2022	₹216.70	₹218.25	₹215.20	₹215.95	-0.37% [-₹0.80]	5,446
01-Jun-2022	₹217.15	₹218.70	₹216.10	₹216.75	-0.18% [-₹0.40]	3,610
31-May-2022	₹216.00	₹219.90	₹212.30	₹217.15	0.51% [₹1.10]	13,249
30-May-2022	₹218.95	₹218.95	₹213.95	₹216.05	0.65% [₹1.40]	6,649
27-May-2022	₹215.00	₹217.95	₹210.05	₹214.65	0.63% [₹1.35]	8,786
26-May-2022	₹209.25	₹215.10	₹207.20	₹213.30	1.86% [₹3.90]	13,889
25-May-2022	₹227.00	₹241.95	₹207.00	₹209.40	-7.57% [-₹17.15]	54,673
24-May-2022	₹227.85	₹229.90	₹223.10	₹226.55	-0.13% [-₹0.30]	13,978
23-May-2022	₹232.70	₹232.70	₹225.95	₹226.85	-0.57% [-₹1.30]	9,268
20-May-2022	₹231.85	₹233.00	₹225.70	₹228.15	0.29% [₹0.65]	8,224
19-May-2022	₹226.00	₹232.90	₹216.05	₹227.50	-1.28% [-₹2.95]	11,785
18-May-2022	₹226.05	₹233.00	₹226.05	₹230.45	0.48% [₹1.10]	9,301
17-May-2022	₹225.00	₹230.90	₹222.30	₹229.35	3.15% [₹7.00]	8,860
16-May-2022	₹218.95	₹223.95	₹214.35	₹222.35	3.90% [₹8.35]	13,444
13-May-2022	₹211.65	₹218.05	₹211.65	₹214.00	3.08% [₹6.40]	7,532
12-May-2022	₹214.85	₹214.85	₹206.25	₹207.60	-3.51% [-₹7.55]	13,666
11-May-2022	₹227.60	₹228.10	₹213.60	₹215.15	-3.76% [-₹8.40]	22,038
10-May-2022	₹225.05	₹230.35	₹218.80	₹223.55	-0.91% [-₹2.05]	19,931
09-May-2022	₹237.35	₹237.35	₹223.65	₹225.60	-4.12% [-₹9.70]	18,793
06-May-2022	₹240.00	₹242.15	₹232.00	₹235.30	-3.88% [-₹9.50]	11,715
05-May-2022	₹249.25	₹251.85	₹242.55	₹244.80	-0.14% [-₹0.35]	16,202
04-May-2022	₹248.50	₹254.05	₹240.15	₹245.15	-0.99% [-₹2.45]	23,432
02-May-2022	₹258.00	₹258.80	₹244.70	₹247.60	-4.62% [-₹12.00]	25,283
29-Apr-2022	₹258.05	₹264.35	₹255.05	₹259.60	0.62% [₹1.60]	31,913
28-Apr-2022	₹258.60	₹269.00	₹254.35	₹258.00	0.55% [₹1.40]	47,360
27-Apr-2022	₹262.00	₹262.00	₹252.85	₹256.60	-1.57% [-₹4.10]	24,938
26-Apr-2022	₹263.40	₹264.90	₹255.10	₹260.70	0.46% [₹1.20]	24,112
25-Apr-2022	₹275.20	₹275.75	₹256.55	₹259.50	-5.70% [-₹15.70]	55,531
22-Apr-2022	₹284.00	₹286.50	₹273.55	₹275.20	-4.92% [-₹14.25]	1,22,642
21-Apr-2022	₹254.85	₹301.20	₹254.15	₹289.45	15.32% [₹38.45]	6,04,384
20-Apr-2022	₹253.40	₹258.00	₹249.00	₹251.00	-0.55% [-₹1.40]	11,673
19-Apr-2022	₹257.85	₹259.55	₹250.00	₹252.40	-0.84% [-₹2.15]	18,433
18-Apr-2022	₹255.50	₹260.00	₹248.80	₹254.55	-1.34% [-₹3.45]	19,022
13-Apr-2022	₹259.75	₹261.90	₹255.00	₹258.00	0.29% [₹0.75]	12,397
12-Apr-2022	₹263.95	₹263.95	₹256.20	₹257.25	-2.54% [-₹6.70]	18,051
11-Apr-2022	₹263.95	₹277.50	₹261.45	₹263.95	1.29% [₹3.35]	90,364
08-Apr-2022	₹264.00	₹265.95	₹258.10	₹260.60	-0.27% [-₹0.70]	15,444
07-Apr-2022	₹263.00	₹268.95	₹261.00	₹261.30	-1.15% [-₹3.05]	56,318
06-Apr-2022	₹261.00	₹269.00	₹258.00	₹264.35	1.42% [₹3.70]	91,425
05-Apr-2022	₹244.20	₹269.80	₹241.90	₹260.65	6.17% [₹15.15]	1,37,224
04-Apr-2022	₹235.75	₹247.70	₹235.75	₹245.50	5.66% [₹13.15]	58,405
01-Apr-2022	₹222.20	₹235.00	₹222.20	₹232.35	4.71% [₹10.45]	18,782
31-Mar-2022	₹235.50	₹237.00	₹218.10	₹221.90	-5.07% [-₹11.85]	44,836
30-Mar-2022	₹222.75	₹238.05	₹221.70	₹233.75	7.08% [₹15.45]	57,116
29-Mar-2022	₹219.05	₹221.65	₹216.45	₹218.30	-0.39% [-₹0.85]	30,873
28-Mar-2022	₹220.75	₹221.15	₹218.00	₹219.15	-0.11% [-₹0.25]	13,954
25-Mar-2022	₹222.65	₹223.55	₹218.40	₹219.40	-0.88% [-₹1.95]	17,446
24-Mar-2022	₹223.00	₹226.45	₹220.10	₹221.35	0.00% [₹0.00]	13,733
23-Mar-2022	₹223.55	₹228.00	₹220.00	₹221.35	0.05% [₹0.10]	13,630
22-Mar-2022	₹223.00	₹225.00	₹219.25	₹221.25	-0.38% [-₹0.85]	21,168
21-Mar-2022	₹226.55	₹229.50	₹220.45	₹222.10	-1.38% [-₹3.10]	16,705
17-Mar-2022	₹229.80	₹230.00	₹223.40	₹225.20	-0.42% [-₹0.95]	5,333
16-Mar-2022	₹222.15	₹231.00	₹222.15	₹226.15	2.26% [₹5.00]	19,850
15-Mar-2022	₹230.75	₹232.35	₹220.30	₹221.15	-3.68% [-₹8.45]	17,868
14-Mar-2022	₹222.90	₹236.75	₹218.10	₹229.60	3.01% [₹6.70]	51,152
11-Mar-2022	₹220.30	₹228.05	₹218.85	₹222.90	1.30% [₹2.85]	39,215
10-Mar-2022	₹228.00	₹228.00	₹218.20	₹220.05	-0.23% [-₹0.50]	8,461
09-Mar-2022	₹210.10	₹225.00	₹210.10	₹220.55	3.37% [₹7.20]	18,275
08-Mar-2022	₹214.00	₹218.00	₹205.00	₹213.35	1.89% [₹3.95]	6,807
04-Mar-2022	₹213.00	₹217.50	₹212.20	₹213.50	-1.84% [-₹4.00]	9,404
03-Mar-2022	₹217.90	₹223.95	₹216.20	₹217.50	1.14% [₹2.45]	15,667
02-Mar-2022	₹210.00	₹219.00	₹204.50	₹215.05	0.56% [₹1.20]	8,995
28-Feb-2022	₹209.95	₹215.90	₹206.65	₹213.85	2.35% [₹4.90]	6,523
25-Feb-2022	₹202.50	₹211.50	₹202.50	₹208.95	4.37% [₹8.75]	9,334
24-Feb-2022	₹214.00	₹215.00	₹195.10	₹200.20	-8.96% [-₹19.70]	29,869
23-Feb-2022	₹224.00	₹226.00	₹218.35	₹219.90	0.00% [₹0.00]	11,890
22-Feb-2022	₹216.00	₹225.00	₹212.20	₹219.90	0.83% [₹1.80]	10,888
21-Feb-2022	₹222.05	₹224.00	₹215.05	₹218.10	-3.62% [-₹8.20]	8,231
18-Feb-2022	₹228.70	₹231.85	₹224.40	₹226.30	-2.65% [-₹6.15]	5,072
17-Feb-2022	₹231.05	₹233.75	₹226.20	₹232.45	1.04% [₹2.40]	10,220
16-Feb-2022	₹229.95	₹230.90	₹225.00	₹230.05	2.86% [₹6.40]	13,902
15-Feb-2022	₹226.95	₹226.95	₹218.10	₹223.65	2.38% [₹5.20]	17,384
14-Feb-2022	₹236.95	₹237.30	₹212.65	₹218.45	-8.23% [-₹19.60]	21,987
11-Feb-2022	₹242.00	₹246.00	₹236.00	₹238.05	-3.25% [-₹8.00]	17,162
10-Feb-2022	₹247.05	₹249.00	₹244.30	₹246.05	-0.38% [-₹0.95]	6,673
09-Feb-2022	₹244.40	₹249.20	₹241.30	₹247.00	2.32% [₹5.60]	19,470
08-Feb-2022	₹253.60	₹255.00	₹240.00	₹241.40	-4.49% [-₹11.35]	24,460
07-Feb-2022	₹248.00	₹266.45	₹246.45	₹252.75	2.68% [₹6.60]	1,22,219
04-Feb-2022	₹249.50	₹257.00	₹245.10	₹246.15	-1.24% [-₹3.10]	36,186
03-Feb-2022	₹245.95	₹255.00	₹235.00	₹249.25	3.29% [₹7.95]	1,93,384
02-Feb-2022	₹244.85	₹246.90	₹240.05	₹241.30	-0.39% [-₹0.95]	14,595
01-Feb-2022	₹237.05	₹245.55	₹235.05	₹242.25	1.87% [₹4.45]	22,505
31-Jan-2022	₹236.00	₹241.90	₹235.90	₹237.80	1.41% [₹3.30]	9,945
28-Jan-2022	₹231.90	₹244.85	₹230.00	₹234.50	2.07% [₹4.75]	22,781
27-Jan-2022	₹234.00	₹236.25	₹226.05	₹229.75	-0.84% [-₹1.95]	16,688
25-Jan-2022	₹228.05	₹236.10	₹226.20	₹231.70	-0.11% [-₹0.25]	14,001
24-Jan-2022	₹242.80	₹244.90	₹225.00	₹231.95	-5.02% [-₹12.25]	37,549
21-Jan-2022	₹254.80	₹257.05	₹235.20	₹244.20	-5.53% [-₹14.30]	24,002
20-Jan-2022	₹257.00	₹264.50	₹255.55	₹258.50	0.41% [₹1.05]	30,568
19-Jan-2022	₹257.50	₹259.95	₹252.50	₹257.45	0.61% [₹1.55]	19,240
18-Jan-2022	₹267.00	₹269.00	₹254.05	₹255.90	-3.03% [-₹8.00]	43,706
17-Jan-2022	₹252.05	₹270.95	₹252.05	₹263.90	3.01% [₹7.70]	1,23,386
14-Jan-2022	₹256.80	₹262.25	₹251.10	₹256.20	0.18% [₹0.45]	38,913
13-Jan-2022	₹254.00	₹259.40	₹248.05	₹255.75	0.25% [₹0.65]	33,928
12-Jan-2022	₹258.70	₹262.45	₹252.25	₹255.10	-0.60% [-₹1.55]	37,983
11-Jan-2022	₹254.00	₹264.70	₹247.40	₹256.65	0.98% [₹2.50]	1,01,513
10-Jan-2022	₹253.95	₹257.75	₹246.40	₹254.15	1.01% [₹2.55]	71,582
07-Jan-2022	₹230.00	₹257.00	₹229.50	₹251.60	8.89% [₹20.55]	2,35,740
06-Jan-2022	₹224.00	₹237.35	₹224.00	₹231.05	0.85% [₹1.95]	37,152
05-Jan-2022	₹236.90	₹239.90	₹227.60	₹229.10	-3.05% [-₹7.20]	43,518
04-Jan-2022	₹219.70	₹242.95	₹216.65	₹236.30	8.87% [₹19.25]	2,06,370
03-Jan-2022	₹218.95	₹220.75	₹215.70	₹217.05	-0.16% [-₹0.35]	20,465
31-Dec-2021	₹217.50	₹218.60	₹215.15	₹217.40	1.12% [₹2.40]	5,323
30-Dec-2021	₹216.50	₹219.00	₹213.15	₹215.00	-0.23% [-₹0.50]	6,258
29-Dec-2021	₹215.50	₹220.55	₹214.30	₹215.50	0.19% [₹0.40]	8,491
28-Dec-2021	₹207.50	₹225.40	₹207.00	₹215.10	2.99% [₹6.25]	33,843
27-Dec-2021	₹207.85	₹210.90	₹205.05	₹208.85	0.48% [₹1.00]	2,935
24-Dec-2021	₹212.10	₹213.55	₹207.00	₹207.85	-1.89% [-₹4.00]	4,673
23-Dec-2021	₹209.90	₹213.85	₹207.60	₹211.85	2.12% [₹4.40]	7,447
22-Dec-2021	₹207.20	₹209.35	₹207.05	₹207.45	1.27% [₹2.60]	3,676
21-Dec-2021	₹210.05	₹210.05	₹203.00	₹204.85	0.66% [₹1.35]	6,661
20-Dec-2021	₹209.95	₹209.95	₹201.30	₹203.50	-3.60% [-₹7.60]	8,961
17-Dec-2021	₹215.50	₹215.95	₹210.00	₹211.10	-2.00% [-₹4.30]	6,631
16-Dec-2021	₹220.10	₹220.85	₹214.00	₹215.40	-1.67% [-₹3.65]	7,537
15-Dec-2021	₹218.90	₹221.95	₹217.95	₹219.05	-0.73% [-₹1.60]	7,868
14-Dec-2021	₹217.60	₹222.75	₹217.60	₹220.65	-0.99% [-₹2.20]	5,297
13-Dec-2021	₹222.95	₹226.00	₹220.60	₹222.85	0.81% [₹1.80]	10,759
10-Dec-2021	₹217.75	₹221.60	₹217.75	₹221.05	1.59% [₹3.45]	10,308
09-Dec-2021	₹215.95	₹223.35	₹214.45	₹217.60	0.76% [₹1.65]	21,471
08-Dec-2021	₹216.20	₹217.40	₹214.50	₹215.95	0.91% [₹1.95]	12,471
07-Dec-2021	₹218.20	₹219.70	₹212.00	₹214.00	0.49% [₹1.05]	15,800
06-Dec-2021	₹215.95	₹216.55	₹212.00	₹212.95	-1.02% [-₹2.20]	7,097
03-Dec-2021	₹217.70	₹217.70	₹213.50	₹215.15	0.68% [₹1.45]	10,356
02-Dec-2021	₹220.40	₹220.40	₹206.60	₹213.70	-2.58% [-₹5.65]	17,144
01-Dec-2021	₹214.10	₹220.95	₹212.90	₹219.35	3.15% [₹6.70]	22,721