Karur Vysya Bank Limited [KARURVYSYA]

Financial Services

31-Mar-2023

Open : ₹101.70

High : ₹104.90

Low : ₹101.45

Close : ₹104.40
2.65% [₹2.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	98.93	Buy
Simple Moving Average (21)	100.06	Buy
Simple Moving Average (25)	100.03	Buy
Simple Moving Average (50)	102.44	Buy
Simple Moving Average (100)	104.25	Buy
Simple Moving Average (200)	84.46	Buy

Name	Value	Action
Exponential Moving Average (9)	100.04	Buy
Exponential Moving Average (21)	100.14	Buy
Exponential Moving Average (25)	100.38	Buy
Exponential Moving Average (50)	101.44	Buy
Exponential Moving Average (100)	98.66	Buy
Exponential Moving Average (200)	87.34	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	106.30	-	-
R3	109.17	107.03	105.35	109.58	-
R2	107.03	105.72	105.03	107.24	-
R1	105.72	104.90	104.72	106.13	106.37
P	103.58	103.58	103.58	103.79	103.91
S1	102.27	102.27	104.08	102.68	102.92
S2	100.13	101.45	103.77	107.24	-
S3	98.82	100.13	103.45	99.23	-
S4	-	-	102.50	-	-

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	₹101.70	₹104.90	₹101.45	₹104.40	2.65% [₹2.70]	26,67,096
29-Mar-2023	₹98.60	₹102.00	₹98.20	₹101.70	3.67% [₹3.60]	25,51,355
28-Mar-2023	₹97.50	₹98.50	₹96.55	₹98.10	0.62% [₹0.60]	17,05,930
27-Mar-2023	₹95.75	₹98.80	₹92.70	₹97.50	0.10% [₹0.10]	40,08,173
24-Mar-2023	₹97.60	₹98.25	₹96.55	₹97.40	0.10% [₹0.10]	13,23,621
23-Mar-2023	₹98.20	₹98.80	₹97.05	₹97.30	-1.72% [-₹1.70]	7,70,909
22-Mar-2023	₹97.90	₹99.85	₹97.80	₹99.00	1.64% [₹1.60]	9,21,633
21-Mar-2023	₹98.75	₹100.35	₹96.60	₹97.40	-0.20% [-₹0.20]	17,68,830
20-Mar-2023	₹97.65	₹100.90	₹97.30	₹97.60	-1.86% [-₹1.85]	10,74,352
17-Mar-2023	₹99.10	₹101.50	₹98.00	₹99.45	1.12% [₹1.10]	15,61,323
16-Mar-2023	₹100.00	₹100.35	₹97.30	₹98.35	-1.80% [-₹1.80]	40,37,225
15-Mar-2023	₹99.90	₹100.95	₹99.40	₹100.15	1.11% [₹1.10]	16,20,456
14-Mar-2023	₹99.90	₹100.10	₹98.40	₹99.05	-0.55% [-₹0.55]	45,35,655
13-Mar-2023	₹101.00	₹101.90	₹99.30	₹99.60	-1.68% [-₹1.70]	13,75,916
10-Mar-2023	₹102.60	₹103.25	₹100.65	₹101.30	-2.55% [-₹2.65]	15,42,006
09-Mar-2023	₹102.25	₹105.90	₹101.25	₹103.95	2.06% [₹2.10]	55,05,408
08-Mar-2023	₹102.05	₹104.85	₹100.60	₹101.85	-1.93% [-₹2.00]	25,10,453
06-Mar-2023	₹102.75	₹104.75	₹101.70	₹103.85	1.61% [₹1.65]	28,09,373
03-Mar-2023	₹101.10	₹103.25	₹100.90	₹102.20	2.15% [₹2.15]	21,54,868
02-Mar-2023	₹101.20	₹101.70	₹99.35	₹100.05	-1.09% [-₹1.10]	18,76,098
01-Mar-2023	₹100.60	₹102.60	₹100.30	₹101.15	-0.83% [-₹0.85]	14,84,716
28-Feb-2023	₹96.55	₹103.10	₹96.40	₹102.00	5.64% [₹5.45]	52,57,824
27-Feb-2023	₹98.70	₹99.15	₹95.20	₹96.55	-2.18% [-₹2.15]	18,06,416
24-Feb-2023	₹102.15	₹102.35	₹97.90	₹98.70	-3.38% [-₹3.45]	20,68,930
23-Feb-2023	₹97.95	₹103.60	₹96.10	₹102.15	5.69% [₹5.50]	32,48,689
22-Feb-2023	₹98.30	₹99.50	₹96.00	₹96.65	-3.11% [-₹3.10]	15,85,257
21-Feb-2023	₹102.00	₹102.25	₹99.25	₹99.75	-2.01% [-₹2.05]	9,94,915
20-Feb-2023	₹100.45	₹102.50	₹98.25	₹101.80	1.85% [₹1.85]	25,11,297
17-Feb-2023	₹103.45	₹103.45	₹99.15	₹99.95	-3.43% [-₹3.55]	18,95,524
16-Feb-2023	₹104.65	₹105.30	₹103.00	₹103.50	-0.91% [-₹0.95]	11,94,130
15-Feb-2023	₹104.90	₹105.35	₹103.50	₹104.45	-0.85% [-₹0.90]	10,98,122
14-Feb-2023	₹103.95	₹106.30	₹103.45	₹105.35	1.59% [₹1.65]	19,07,336
13-Feb-2023	₹104.40	₹104.90	₹103.50	₹103.70	-0.29% [-₹0.30]	9,63,390
10-Feb-2023	₹104.40	₹104.90	₹102.70	₹104.00	-0.29% [-₹0.30]	10,96,137
09-Feb-2023	₹105.50	₹106.50	₹104.05	₹104.30	-1.00% [-₹1.05]	12,65,904
08-Feb-2023	₹107.25	₹108.30	₹105.00	₹105.35	-2.05% [-₹2.20]	14,89,484
07-Feb-2023	₹107.20	₹108.75	₹106.70	₹107.55	0.75% [₹0.80]	15,34,596
06-Feb-2023	₹106.45	₹107.05	₹105.40	₹106.75	0.80% [₹0.85]	22,71,851
03-Feb-2023	₹108.50	₹111.15	₹105.55	₹105.90	-1.35% [-₹1.45]	48,46,653
02-Feb-2023	₹103.60	₹108.40	₹103.55	₹107.35	2.73% [₹2.85]	29,73,986
01-Feb-2023	₹108.00	₹109.50	₹103.00	₹104.50	-2.52% [-₹2.70]	32,62,469
31-Jan-2023	₹104.50	₹108.90	₹103.05	₹107.20	2.34% [₹2.45]	48,39,245
30-Jan-2023	₹103.30	₹109.10	₹103.10	₹104.75	0.34% [₹0.35]	40,92,900
27-Jan-2023	₹110.20	₹111.95	₹102.10	₹104.40	-4.87% [-₹5.35]	62,53,820
25-Jan-2023	₹108.80	₹114.00	₹108.50	₹109.75	1.15% [₹1.25]	1,17,53,270
24-Jan-2023	₹109.40	₹109.90	₹106.50	₹108.50	0.00% [₹0.00]	61,45,975
23-Jan-2023	₹105.95	₹109.70	₹101.25	₹108.50	3.19% [₹3.35]	92,86,373
20-Jan-2023	₹106.70	₹107.10	₹104.50	₹105.15	-0.90% [-₹0.95]	12,98,201
19-Jan-2023	₹105.90	₹107.50	₹104.70	₹106.10	0.24% [₹0.25]	13,32,537
18-Jan-2023	₹108.00	₹108.00	₹105.30	₹105.85	-1.95% [-₹2.10]	22,09,996
17-Jan-2023	₹106.80	₹108.50	₹105.25	₹107.95	1.46% [₹1.55]	16,92,179
16-Jan-2023	₹106.85	₹108.75	₹106.00	₹106.40	0.05% [₹0.05]	16,44,128
13-Jan-2023	₹108.00	₹108.85	₹106.00	₹106.35	-1.57% [-₹1.70]	22,48,376
12-Jan-2023	₹109.30	₹109.90	₹107.10	₹108.05	-0.64% [-₹0.70]	16,99,776
11-Jan-2023	₹109.90	₹110.25	₹107.70	₹108.75	-0.50% [-₹0.55]	15,50,452
10-Jan-2023	₹108.40	₹110.95	₹106.25	₹109.30	0.83% [₹0.90]	43,57,661
09-Jan-2023	₹111.35	₹112.80	₹107.50	₹108.40	-1.50% [-₹1.65]	33,24,129
06-Jan-2023	₹111.25	₹111.55	₹108.55	₹110.05	-1.08% [-₹1.20]	22,49,931
05-Jan-2023	₹111.95	₹113.25	₹110.10	₹111.25	0.14% [₹0.15]	45,67,169
04-Jan-2023	₹112.00	₹113.50	₹110.10	₹111.10	-0.80% [-₹0.90]	37,50,336
03-Jan-2023	₹111.20	₹115.65	₹111.05	₹112.00	1.27% [₹1.40]	72,77,321
02-Jan-2023	₹113.80	₹114.60	₹109.40	₹110.60	-2.34% [-₹2.65]	43,25,036
30-Dec-2022	₹114.65	₹114.80	₹112.20	₹113.25	-0.35% [-₹0.40]	32,92,942
29-Dec-2022	₹108.25	₹114.80	₹107.55	₹113.65	4.99% [₹5.40]	44,61,116
28-Dec-2022	₹109.00	₹110.00	₹107.60	₹108.25	-0.73% [-₹0.80]	16,47,847
27-Dec-2022	₹108.95	₹111.30	₹107.60	₹109.05	0.37% [₹0.40]	28,82,417
26-Dec-2022	₹101.10	₹110.30	₹100.00	₹108.65	6.26% [₹6.40]	66,73,241
23-Dec-2022	₹106.30	₹108.80	₹99.65	₹102.25	-6.36% [-₹6.95]	1,00,27,095
22-Dec-2022	₹110.75	₹110.90	₹106.35	₹109.20	-0.14% [-₹0.15]	74,36,986
21-Dec-2022	₹114.00	₹114.20	₹107.75	₹109.35	-3.36% [-₹3.80]	79,92,210
20-Dec-2022	₹112.75	₹114.10	₹110.30	₹113.15	-0.83% [-₹0.95]	41,86,976
19-Dec-2022	₹111.25	₹114.90	₹107.80	₹114.10	2.79% [₹3.10]	60,76,034
16-Dec-2022	₹111.40	₹112.90	₹110.10	₹111.00	-1.60% [-₹1.80]	46,77,043
15-Dec-2022	₹111.00	₹116.20	₹110.10	₹112.80	1.44% [₹1.60]	77,97,209
14-Dec-2022	₹110.15	₹114.90	₹110.15	₹111.20	1.37% [₹1.50]	78,09,763
13-Dec-2022	₹108.90	₹111.00	₹108.35	₹109.70	1.20% [₹1.30]	53,56,888
12-Dec-2022	₹107.00	₹109.70	₹105.25	₹108.40	0.28% [₹0.30]	51,46,296
09-Dec-2022	₹111.00	₹111.50	₹106.40	₹108.10	-2.52% [-₹2.80]	92,42,215
08-Dec-2022	₹102.50	₹111.90	₹101.45	₹110.90	9.69% [₹9.80]	2,50,28,924
07-Dec-2022	₹101.00	₹103.65	₹100.25	₹101.10	0.10% [₹0.10]	66,85,726
06-Dec-2022	₹99.95	₹102.50	₹99.80	₹101.00	1.66% [₹1.65]	73,19,692
05-Dec-2022	₹99.30	₹101.25	₹94.15	₹99.35	0.20% [₹0.20]	1,65,75,045
02-Dec-2022	₹100.00	₹100.80	₹98.80	₹99.15	-0.80% [-₹0.80]	26,86,532
01-Dec-2022	₹101.25	₹101.75	₹99.05	₹99.95	-0.20% [-₹0.20]	31,52,315
30-Nov-2022	₹100.20	₹102.25	₹98.25	₹100.15	0.55% [₹0.55]	54,69,455
29-Nov-2022	₹103.20	₹103.20	₹95.55	₹99.60	-2.59% [-₹2.65]	70,95,757
28-Nov-2022	₹103.50	₹104.80	₹101.90	₹102.25	-0.73% [-₹0.75]	25,52,779
25-Nov-2022	₹102.75	₹104.00	₹101.50	₹103.00	0.24% [₹0.25]	43,91,991
24-Nov-2022	₹101.90	₹104.00	₹101.25	₹102.75	0.69% [₹0.70]	30,47,907
23-Nov-2022	₹102.05	₹104.90	₹100.75	₹102.05	0.39% [₹0.40]	62,30,307
22-Nov-2022	₹103.00	₹103.05	₹100.85	₹101.65	-1.69% [-₹1.75]	19,84,004
21-Nov-2022	₹102.00	₹104.00	₹100.15	₹103.40	0.88% [₹0.90]	33,38,992
18-Nov-2022	₹102.55	₹103.50	₹100.00	₹102.50	-0.05% [-₹0.05]	33,29,995
17-Nov-2022	₹104.00	₹104.50	₹101.40	₹102.55	-1.96% [-₹2.05]	37,51,580
14-Nov-2022	₹99.35	₹101.95	₹97.80	₹101.05	1.25% [₹1.25]	51,40,559
11-Nov-2022	₹97.95	₹100.25	₹97.00	₹99.80	4.61% [₹4.40]	61,91,942
10-Nov-2022	₹99.55	₹100.90	₹93.40	₹95.40	-4.17% [-₹4.15]	83,27,795
09-Nov-2022	₹103.80	₹104.50	₹98.70	₹99.55	-3.44% [-₹3.55]	68,70,297
07-Nov-2022	₹101.20	₹104.50	₹101.00	₹103.10	2.84% [₹2.85]	93,05,552
04-Nov-2022	₹101.50	₹102.00	₹99.60	₹100.25	-0.69% [-₹0.70]	55,25,170
03-Nov-2022	₹97.85	₹102.35	₹97.35	₹100.95	3.33% [₹3.25]	1,02,95,722
31-Oct-2022	₹98.85	₹104.75	₹98.20	₹104.00	6.29% [₹6.15]	2,11,26,965
27-Oct-2022	₹94.00	₹100.90	₹93.65	₹100.30	8.37% [₹7.75]	2,53,58,225
25-Oct-2022	₹91.50	₹93.70	₹90.35	₹92.55	1.26% [₹1.15]	62,48,002
24-Oct-2022	₹93.00	₹93.85	₹90.20	₹91.40	0.49% [₹0.45]	16,37,968
20-Oct-2022	₹90.75	₹93.50	₹88.55	₹92.25	1.77% [₹1.60]	73,06,030
19-Oct-2022	₹93.65	₹95.10	₹90.00	₹90.65	-2.26% [-₹2.10]	1,07,15,740
18-Oct-2022	₹86.40	₹93.85	₹85.75	₹92.75	8.61% [₹7.35]	1,55,11,682
17-Oct-2022	₹83.20	₹85.90	₹83.15	₹85.40	1.67% [₹1.40]	60,59,517
14-Oct-2022	₹84.00	₹87.60	₹82.90	₹84.00	1.45% [₹1.20]	90,65,175
13-Oct-2022	₹82.65	₹84.00	₹82.35	₹82.80	0.06% [₹0.05]	31,19,060
12-Oct-2022	₹83.50	₹83.50	₹82.15	₹82.75	0.30% [₹0.25]	32,03,729
11-Oct-2022	₹83.50	₹84.00	₹82.15	₹82.50	-1.20% [-₹1.00]	31,25,683
10-Oct-2022	₹83.50	₹84.60	₹82.05	₹83.50	-0.71% [-₹0.60]	36,44,893
07-Oct-2022	₹81.60	₹84.75	₹81.15	₹84.10	3.06% [₹2.50]	52,54,284
06-Oct-2022	₹81.85	₹82.00	₹80.90	₹81.60	0.87% [₹0.70]	29,78,336
04-Oct-2022	₹80.85	₹81.50	₹79.70	₹80.90	2.60% [₹2.05]	33,75,723
03-Oct-2022	₹81.30	₹82.45	₹78.40	₹78.85	-3.25% [-₹2.65]	40,79,977
30-Sep-2022	₹78.25	₹82.40	₹77.65	₹81.50	4.15% [₹3.25]	63,00,771
29-Sep-2022	₹81.45	₹82.45	₹76.80	₹78.25	-2.43% [-₹1.95]	63,27,686
28-Sep-2022	₹77.80	₹80.90	₹77.25	₹80.20	0.44% [₹0.35]	52,01,611
26-Sep-2022	₹79.10	₹81.90	₹78.50	₹79.30	-5.93% [-₹5.00]	89,46,288
23-Sep-2022	₹85.30	₹85.90	₹82.00	₹84.30	-0.82% [-₹0.70]	84,65,703
22-Sep-2022	₹81.70	₹85.50	₹80.85	₹85.00	3.66% [₹3.00]	88,80,506
21-Sep-2022	₹85.70	₹86.50	₹80.20	₹82.00	-4.32% [-₹3.70]	59,28,135
20-Sep-2022	₹85.80	₹87.80	₹84.65	₹85.70	1.30% [₹1.10]	96,83,636
19-Sep-2022	₹90.00	₹90.70	₹83.75	₹84.60	-6.52% [-₹5.90]	1,65,92,631
16-Sep-2022	₹85.00	₹101.70	₹83.35	₹90.50	6.78% [₹5.75]	1,97,71,126
15-Sep-2022	₹83.50	₹88.95	₹80.30	₹84.75	1.74% [₹1.45]	2,63,52,387
14-Sep-2022	₹76.75	₹84.25	₹76.15	₹83.30	6.93% [₹5.40]	1,53,52,795
13-Sep-2022	₹75.50	₹78.50	₹74.75	₹77.90	3.73% [₹2.80]	73,14,051
12-Sep-2022	₹74.05	₹75.80	₹73.55	₹75.10	2.04% [₹1.50]	42,24,763
09-Sep-2022	₹74.90	₹74.90	₹72.55	₹73.60	-0.47% [-₹0.35]	51,77,238
08-Sep-2022	₹73.25	₹74.65	₹72.65	₹73.95	3.14% [₹2.25]	84,22,897
07-Sep-2022	₹71.60	₹72.55	₹70.60	₹71.70	-0.35% [-₹0.25]	55,82,150
06-Sep-2022	₹73.30	₹73.60	₹71.35	₹71.95	-1.77% [-₹1.30]	59,27,837
05-Sep-2022	₹69.35	₹74.00	₹68.75	₹73.25	6.55% [₹4.50]	1,36,73,886
02-Sep-2022	₹71.70	₹71.75	₹68.05	₹68.75	-3.17% [-₹2.25]	51,60,907
01-Sep-2022	₹67.50	₹72.00	₹67.35	₹71.00	3.42% [₹2.35]	80,70,917
30-Aug-2022	₹68.10	₹69.50	₹67.55	₹68.65	1.33% [₹0.90]	53,24,517
29-Aug-2022	₹68.00	₹68.60	₹66.10	₹67.75	-2.52% [-₹1.75]	60,24,887
26-Aug-2022	₹67.65	₹71.40	₹67.50	₹69.50	3.89% [₹2.60]	1,17,23,193
25-Aug-2022	₹64.50	₹69.40	₹64.10	₹66.90	4.86% [₹3.10]	1,41,80,522
24-Aug-2022	₹65.20	₹65.30	₹63.30	₹63.80	-1.62% [-₹1.05]	36,91,169
23-Aug-2022	₹63.25	₹65.00	₹62.55	₹64.85	1.97% [₹1.25]	51,01,640
22-Aug-2022	₹64.00	₹64.15	₹63.05	₹63.60	-1.17% [-₹0.75]	29,09,613
19-Aug-2022	₹64.75	₹65.40	₹63.25	₹64.35	0.23% [₹0.15]	45,33,852
18-Aug-2022	₹64.15	₹64.70	₹63.00	₹64.20	0.08% [₹0.05]	24,84,655
17-Aug-2022	₹65.75	₹66.00	₹63.30	₹64.15	-1.84% [-₹1.20]	29,39,232
16-Aug-2022	₹63.90	₹65.75	₹63.00	₹65.35	2.27% [₹1.45]	81,41,055
12-Aug-2022	₹63.70	₹65.30	₹63.50	₹63.90	0.31% [₹0.20]	56,42,845
11-Aug-2022	₹63.00	₹64.45	₹62.85	₹63.70	1.59% [₹1.00]	52,43,295
10-Aug-2022	₹62.50	₹63.20	₹61.50	₹62.70	1.13% [₹0.70]	44,32,631
05-Aug-2022	₹61.00	₹63.75	₹61.00	₹61.30	0.91% [₹0.55]	1,12,86,325
04-Aug-2022	₹58.60	₹61.20	₹57.45	₹60.75	4.65% [₹2.70]	92,24,711
03-Aug-2022	₹59.10	₹59.20	₹57.15	₹58.05	-2.11% [-₹1.25]	41,43,550
02-Aug-2022	₹59.10	₹59.65	₹58.50	₹59.30	0.94% [₹0.55]	47,72,709
01-Aug-2022	₹58.65	₹59.60	₹57.05	₹58.75	0.00% [₹0.00]	49,41,196
29-Jul-2022	₹58.50	₹59.70	₹58.00	₹58.75	1.38% [₹0.80]	55,06,229
28-Jul-2022	₹57.00	₹58.40	₹56.20	₹57.95	2.75% [₹1.55]	69,87,325
27-Jul-2022	₹58.45	₹58.65	₹55.60	₹56.40	-3.92% [-₹2.30]	72,16,982
26-Jul-2022	₹55.00	₹60.25	₹55.00	₹58.70	6.05% [₹3.35]	2,63,68,273
25-Jul-2022	₹53.00	₹55.85	₹53.00	₹55.35	2.79% [₹1.50]	1,38,59,186
22-Jul-2022	₹51.80	₹54.15	₹51.00	₹53.85	4.06% [₹2.10]	89,84,343
21-Jul-2022	₹47.90	₹52.00	₹47.85	₹51.75	8.72% [₹4.15]	1,15,81,043
20-Jul-2022	₹47.20	₹48.00	₹46.55	₹47.60	2.04% [₹0.95]	56,77,433
19-Jul-2022	₹45.95	₹47.20	₹45.90	₹46.65	-1.37% [-₹0.65]	31,54,587
18-Jul-2022	₹46.05	₹47.60	₹45.85	₹47.30	3.96% [₹1.80]	27,67,371
15-Jul-2022	₹45.75	₹46.00	₹45.30	₹45.50	-0.55% [-₹0.25]	16,39,894
14-Jul-2022	₹46.75	₹46.75	₹45.20	₹45.75	-1.61% [-₹0.75]	17,47,996
13-Jul-2022	₹47.10	₹47.60	₹46.40	₹46.50	-0.85% [-₹0.40]	11,11,389
12-Jul-2022	₹47.50	₹47.90	₹46.65	₹46.90	-1.57% [-₹0.75]	23,46,345
11-Jul-2022	₹45.30	₹48.15	₹45.25	₹47.65	4.61% [₹2.10]	31,93,367
08-Jul-2022	₹45.90	₹46.40	₹45.15	₹45.55	-0.44% [-₹0.20]	26,50,225
07-Jul-2022	₹44.45	₹46.40	₹44.35	₹45.75	4.10% [₹1.80]	34,44,604
06-Jul-2022	₹44.40	₹44.70	₹43.90	₹43.95	-0.57% [-₹0.25]	26,82,354
05-Jul-2022	₹44.50	₹45.10	₹44.10	₹44.20	-0.11% [-₹0.05]	17,19,191
04-Jul-2022	₹44.50	₹44.80	₹44.05	₹44.25	0.45% [₹0.20]	12,77,945
01-Jul-2022	₹44.95	₹44.95	₹43.70	₹44.05	-2.00% [-₹0.90]	10,17,461
30-Jun-2022	₹44.75	₹45.25	₹44.10	₹44.95	0.00% [₹0.00]	14,77,042
29-Jun-2022	₹45.00	₹45.60	₹44.80	₹44.95	-1.32% [-₹0.60]	14,26,355
28-Jun-2022	₹45.65	₹45.75	₹45.20	₹45.55	-0.76% [-₹0.35]	4,65,909
27-Jun-2022	₹46.45	₹46.45	₹45.65	₹45.90	0.99% [₹0.45]	7,47,094
24-Jun-2022	₹45.30	₹45.75	₹44.95	₹45.45	1.56% [₹0.70]	4,79,950
22-Jun-2022	₹45.15	₹45.25	₹44.30	₹44.75	-0.89% [-₹0.40]	10,32,042
21-Jun-2022	₹44.00	₹45.35	₹44.00	₹45.15	2.85% [₹1.25]	8,26,708
20-Jun-2022	₹44.40	₹44.55	₹43.00	₹43.90	-0.68% [-₹0.30]	11,27,640
17-Jun-2022	₹44.45	₹45.25	₹44.00	₹44.20	-1.45% [-₹0.65]	10,13,078
16-Jun-2022	₹47.00	₹47.25	₹44.50	₹44.85	-3.65% [-₹1.70]	16,25,846
15-Jun-2022	₹46.70	₹46.90	₹46.05	₹46.55	-0.11% [-₹0.05]	14,33,180
14-Jun-2022	₹46.50	₹47.00	₹46.05	₹46.60	0.22% [₹0.10]	16,96,541
13-Jun-2022	₹46.85	₹46.90	₹45.20	₹46.50	-1.06% [-₹0.50]	16,49,439
10-Jun-2022	₹48.00	₹48.30	₹46.95	₹47.00	-2.79% [-₹1.35]	16,32,156
09-Jun-2022	₹49.15	₹49.45	₹48.10	₹48.35	-1.83% [-₹0.90]	19,51,872
08-Jun-2022	₹48.60	₹49.65	₹48.10	₹49.25	1.65% [₹0.80]	24,63,760
07-Jun-2022	₹46.95	₹48.85	₹46.05	₹48.45	2.76% [₹1.30]	33,24,042
06-Jun-2022	₹48.05	₹48.15	₹47.05	₹47.15	-2.38% [-₹1.15]	17,08,856
03-Jun-2022	₹50.00	₹50.20	₹47.40	₹48.30	-2.42% [-₹1.20]	41,41,383
02-Jun-2022	₹45.65	₹50.15	₹45.60	₹49.50	8.08% [₹3.70]	71,26,248
01-Jun-2022	₹45.35	₹46.00	₹45.05	₹45.80	1.89% [₹0.85]	10,75,639
31-May-2022	₹46.05	₹46.05	₹44.75	₹44.95	-1.86% [-₹0.85]	16,60,255
30-May-2022	₹46.00	₹46.45	₹45.40	₹45.80	1.55% [₹0.70]	18,93,483
27-May-2022	₹45.00	₹45.70	₹44.50	₹45.10	0.78% [₹0.35]	28,91,024
26-May-2022	₹45.20	₹45.20	₹43.95	₹44.75	0.56% [₹0.25]	24,21,934
25-May-2022	₹45.55	₹45.70	₹44.10	₹44.50	-1.22% [-₹0.55]	21,86,302
24-May-2022	₹46.00	₹46.50	₹44.85	₹45.05	-1.85% [-₹0.85]	25,60,656
23-May-2022	₹46.00	₹47.45	₹44.80	₹45.90	3.15% [₹1.40]	65,80,825
20-May-2022	₹45.00	₹45.70	₹44.00	₹44.50	1.60% [₹0.70]	72,27,748
19-May-2022	₹42.65	₹45.65	₹42.05	₹43.80	1.74% [₹0.75]	15,34,948
18-May-2022	₹43.70	₹44.10	₹42.65	₹43.05	-0.58% [-₹0.25]	28,61,463
17-May-2022	₹42.45	₹44.00	₹41.85	₹43.30	2.85% [₹1.20]	32,26,129
16-May-2022	₹42.70	₹42.90	₹41.75	₹42.10	-0.36% [-₹0.15]	20,77,250
13-May-2022	₹43.75	₹44.10	₹41.90	₹42.25	-0.35% [-₹0.15]	28,54,173
12-May-2022	₹42.80	₹44.10	₹42.25	₹42.40	-3.42% [-₹1.50]	26,28,845
11-May-2022	₹44.95	₹45.30	₹43.10	₹43.90	-1.57% [-₹0.70]	26,44,841
10-May-2022	₹44.10	₹45.50	₹44.10	₹44.60	-0.89% [-₹0.40]	14,17,621
09-May-2022	₹45.75	₹46.45	₹44.80	₹45.00	-2.39% [-₹1.10]	30,78,236
06-May-2022	₹46.80	₹46.80	₹44.25	₹46.10	-2.02% [-₹0.95]	33,45,652
05-May-2022	₹47.90	₹48.15	₹46.80	₹47.05	-0.53% [-₹0.25]	14,37,358
04-May-2022	₹48.70	₹49.05	₹47.00	₹47.30	-2.07% [-₹1.00]	15,79,931
02-May-2022	₹48.10	₹48.80	₹47.75	₹48.30	-1.13% [-₹0.55]	15,14,461
29-Apr-2022	₹50.40	₹50.85	₹48.15	₹48.85	-2.59% [-₹1.30]	36,49,749
28-Apr-2022	₹50.85	₹51.40	₹49.75	₹50.15	-0.69% [-₹0.35]	27,28,630
27-Apr-2022	₹49.35	₹50.80	₹48.85	₹50.50	1.41% [₹0.70]	25,80,893
26-Apr-2022	₹49.35	₹50.85	₹49.30	₹49.80	1.84% [₹0.90]	47,92,332
25-Apr-2022	₹50.00	₹50.00	₹48.55	₹48.90	-2.20% [-₹1.10]	28,09,494
22-Apr-2022	₹50.00	₹50.40	₹49.40	₹50.00	-0.30% [-₹0.15]	22,28,009
21-Apr-2022	₹50.60	₹51.65	₹49.75	₹50.15	0.10% [₹0.05]	32,15,995
20-Apr-2022	₹50.90	₹51.85	₹49.70	₹50.10	-0.89% [-₹0.45]	21,52,854
19-Apr-2022	₹50.70	₹52.00	₹49.50	₹50.55	0.60% [₹0.30]	35,10,242
18-Apr-2022	₹50.85	₹50.85	₹48.70	₹50.25	-1.66% [-₹0.85]	25,74,789
13-Apr-2022	₹50.30	₹52.00	₹50.30	₹51.10	1.59% [₹0.80]	18,36,530
12-Apr-2022	₹51.65	₹51.75	₹49.95	₹50.30	-2.61% [-₹1.35]	25,01,653
11-Apr-2022	₹52.20	₹52.55	₹51.45	₹51.65	-0.96% [-₹0.50]	21,39,935
08-Apr-2022	₹52.80	₹53.40	₹51.60	₹52.15	0.29% [₹0.15]	34,52,810
07-Apr-2022	₹51.60	₹54.30	₹51.60	₹52.00	1.46% [₹0.75]	64,92,607
06-Apr-2022	₹49.80	₹51.55	₹49.40	₹51.25	2.19% [₹1.10]	34,45,020
05-Apr-2022	₹48.95	₹50.50	₹48.40	₹50.15	3.19% [₹1.55]	40,80,016
04-Apr-2022	₹48.40	₹49.00	₹48.10	₹48.60	1.57% [₹0.75]	20,61,745
01-Apr-2022	₹46.60	₹48.10	₹46.30	₹47.85	3.35% [₹1.55]	24,98,989
31-Mar-2022	₹46.35	₹46.80	₹45.90	₹46.30	-0.11% [-₹0.05]	13,28,408
30-Mar-2022	₹45.95	₹47.10	₹45.40	₹46.35	1.76% [₹0.80]	18,94,825
29-Mar-2022	₹46.00	₹46.40	₹45.20	₹45.55	-0.33% [-₹0.15]	20,98,348
28-Mar-2022	₹46.65	₹46.65	₹45.45	₹45.70	-1.30% [-₹0.60]	22,78,969
25-Mar-2022	₹46.70	₹47.20	₹46.10	₹46.30	-0.75% [-₹0.35]	20,77,810
24-Mar-2022	₹46.15	₹47.10	₹45.75	₹46.65	1.08% [₹0.50]	24,03,355
23-Mar-2022	₹46.50	₹46.90	₹45.85	₹46.15	0.22% [₹0.10]	27,29,513
22-Mar-2022	₹46.80	₹46.85	₹45.50	₹46.05	-0.65% [-₹0.30]	22,49,576
21-Mar-2022	₹47.00	₹47.50	₹46.05	₹46.35	-1.07% [-₹0.50]	33,58,345
17-Mar-2022	₹48.00	₹48.30	₹46.50	₹46.85	-0.64% [-₹0.30]	21,82,911
16-Mar-2022	₹46.80	₹47.45	₹46.50	₹47.15	2.61% [₹1.20]	16,97,709
15-Mar-2022	₹46.15	₹47.20	₹45.30	₹45.95	-0.43% [-₹0.20]	36,57,549
14-Mar-2022	₹46.95	₹46.95	₹46.00	₹46.15	-0.54% [-₹0.25]	22,67,088
11-Mar-2022	₹47.15	₹47.45	₹46.20	₹46.40	-0.85% [-₹0.40]	19,78,751
10-Mar-2022	₹48.00	₹48.95	₹46.60	₹46.80	-0.21% [-₹0.10]	60,38,029
09-Mar-2022	₹46.90	₹47.75	₹46.45	₹46.90	0.97% [₹0.45]	72,12,633
08-Mar-2022	₹45.05	₹46.75	₹44.45	₹46.45	2.43% [₹1.10]	66,89,891
04-Mar-2022	₹46.50	₹46.60	₹43.75	₹46.00	-2.02% [-₹0.95]	21,56,671
03-Mar-2022	₹48.45	₹48.90	₹46.80	₹46.95	-2.49% [-₹1.20]	37,91,087
02-Mar-2022	₹47.00	₹48.80	₹46.50	₹48.15	1.58% [₹0.75]	25,23,411
28-Feb-2022	₹45.75	₹47.75	₹44.60	₹47.40	3.61% [₹1.65]	34,76,444
25-Feb-2022	₹46.00	₹46.70	₹44.30	₹45.75	4.57% [₹2.00]	56,94,033
24-Feb-2022	₹47.85	₹48.35	₹42.90	₹43.75	-10.81% [-₹5.30]	49,83,362
23-Feb-2022	₹48.00	₹49.50	₹48.00	₹49.05	1.55% [₹0.75]	11,41,139
22-Feb-2022	₹50.00	₹50.00	₹48.05	₹48.30	-4.17% [-₹2.10]	18,82,930
21-Feb-2022	₹51.50	₹51.75	₹50.10	₹50.40	-2.89% [-₹1.50]	15,19,339
18-Feb-2022	₹51.00	₹52.60	₹50.90	₹51.90	1.47% [₹0.75]	17,32,021
17-Feb-2022	₹52.30	₹52.75	₹50.70	₹51.15	-1.73% [-₹0.90]	16,09,283
16-Feb-2022	₹52.80	₹53.35	₹51.55	₹52.05	-0.67% [-₹0.35]	28,56,610
15-Feb-2022	₹51.30	₹52.90	₹50.50	₹52.40	1.55% [₹0.80]	27,90,940
14-Feb-2022	₹52.15	₹53.20	₹51.00	₹51.60	-5.58% [-₹3.05]	35,27,690
11-Feb-2022	₹54.50	₹55.50	₹53.80	₹54.65	-1.35% [-₹0.75]	34,02,409
10-Feb-2022	₹55.00	₹56.45	₹54.70	₹55.40	1.47% [₹0.80]	54,63,456
09-Feb-2022	₹54.75	₹55.30	₹53.25	₹54.60	0.28% [₹0.15]	33,35,071
08-Feb-2022	₹55.00	₹55.30	₹52.25	₹54.45	-0.27% [-₹0.15]	42,74,216
07-Feb-2022	₹53.40	₹55.30	₹52.80	₹54.60	2.92% [₹1.55]	88,93,261
04-Feb-2022	₹54.70	₹54.85	₹52.55	₹53.05	-2.57% [-₹1.40]	64,53,585
03-Feb-2022	₹55.80	₹55.95	₹54.20	₹54.45	-2.07% [-₹1.15]	74,47,524
02-Feb-2022	₹51.50	₹56.60	₹51.40	₹55.60	8.28% [₹4.25]	2,28,52,341
01-Feb-2022	₹51.10	₹52.00	₹50.50	₹51.35	2.29% [₹1.15]	1,03,10,826
31-Jan-2022	₹49.55	₹53.40	₹48.55	₹50.20	2.76% [₹1.35]	1,61,52,445
28-Jan-2022	₹47.50	₹49.60	₹46.80	₹48.85	3.83% [₹1.80]	42,16,424
27-Jan-2022	₹45.00	₹47.25	₹45.00	₹47.05	2.84% [₹1.30]	28,41,510
25-Jan-2022	₹45.80	₹47.20	₹44.75	₹45.75	-1.08% [-₹0.50]	40,11,146
24-Jan-2022	₹48.25	₹48.60	₹45.85	₹46.25	-4.15% [-₹2.00]	19,91,431
21-Jan-2022	₹49.25	₹49.80	₹47.70	₹48.25	-3.31% [-₹1.65]	27,53,205
20-Jan-2022	₹49.40	₹50.45	₹48.50	₹49.90	0.71% [₹0.35]	24,57,063
19-Jan-2022	₹49.45	₹50.10	₹48.75	₹49.55	0.51% [₹0.25]	21,56,616
18-Jan-2022	₹51.40	₹51.50	₹49.05	₹49.30	-3.90% [-₹2.00]	23,02,313
17-Jan-2022	₹51.60	₹52.00	₹51.00	₹51.30	-0.77% [-₹0.40]	28,21,502
14-Jan-2022	₹50.60	₹52.00	₹49.35	₹51.70	2.99% [₹1.50]	63,47,675
13-Jan-2022	₹48.20	₹51.75	₹48.10	₹50.20	4.58% [₹2.20]	1,20,17,073
12-Jan-2022	₹47.95	₹48.35	₹47.20	₹48.00	0.73% [₹0.35]	26,14,769
11-Jan-2022	₹48.45	₹48.45	₹47.15	₹47.65	0.32% [₹0.15]	27,65,455
10-Jan-2022	₹46.90	₹48.80	₹46.60	₹47.50	2.15% [₹1.00]	48,31,506
07-Jan-2022	₹46.45	₹47.10	₹46.15	₹46.50	0.87% [₹0.40]	30,21,540
06-Jan-2022	₹45.80	₹46.35	₹45.75	₹46.10	0.00% [₹0.00]	15,78,387
05-Jan-2022	₹45.90	₹46.75	₹45.60	₹46.10	0.00% [₹0.00]	21,39,862
04-Jan-2022	₹46.50	₹46.95	₹45.80	₹46.10	-0.22% [-₹0.10]	20,83,717
03-Jan-2022	₹45.70	₹46.90	₹45.50	₹46.20	1.43% [₹0.65]	29,72,591
31-Dec-2021	₹44.95	₹46.25	₹44.75	₹45.55	1.45% [₹0.65]	23,09,256
30-Dec-2021	₹44.90	₹45.30	₹44.70	₹44.90	0.11% [₹0.05]	11,00,938
29-Dec-2021	₹44.90	₹45.50	₹44.55	₹44.85	0.00% [₹0.00]	11,51,488
28-Dec-2021	₹44.75	₹45.35	₹44.50	₹44.85	0.90% [₹0.40]	16,77,172
27-Dec-2021	₹45.00	₹45.00	₹44.30	₹44.45	-1.88% [-₹0.85]	19,19,996
24-Dec-2021	₹46.40	₹47.35	₹44.50	₹45.30	-2.05% [-₹0.95]	41,12,642
23-Dec-2021	₹46.45	₹46.95	₹45.90	₹46.25	0.98% [₹0.45]	15,70,696
22-Dec-2021	₹45.30	₹46.15	₹45.05	₹45.80	1.33% [₹0.60]	15,74,618
21-Dec-2021	₹44.80	₹45.55	₹43.85	₹45.20	5.24% [₹2.25]	25,08,225
20-Dec-2021	₹46.15	₹46.15	₹42.40	₹42.95	-7.73% [-₹3.60]	33,82,716
17-Dec-2021	₹48.10	₹48.20	₹46.00	₹46.55	-3.42% [-₹1.65]	23,63,323
16-Dec-2021	₹48.95	₹49.05	₹47.70	₹48.20	-0.92% [-₹0.45]	21,48,792
15-Dec-2021	₹49.70	₹50.00	₹48.60	₹48.65	-1.82% [-₹0.90]	18,41,717
14-Dec-2021	₹49.70	₹50.25	₹49.40	₹49.55	-1.00% [-₹0.50]	12,16,456
13-Dec-2021	₹51.00	₹51.60	₹49.85	₹50.05	-1.38% [-₹0.70]	18,32,830
10-Dec-2021	₹50.95	₹51.45	₹49.90	₹50.75	0.00% [₹0.00]	30,26,663
09-Dec-2021	₹49.15	₹51.10	₹48.70	₹50.75	4.00% [₹1.95]	35,85,708
08-Dec-2021	₹49.15	₹49.65	₹48.60	₹48.80	0.31% [₹0.15]	21,55,525
07-Dec-2021	₹48.80	₹49.10	₹48.00	₹48.65	1.04% [₹0.50]	21,65,713
06-Dec-2021	₹49.50	₹50.15	₹47.85	₹48.15	-3.31% [-₹1.65]	33,07,276
03-Dec-2021	₹49.90	₹51.00	₹49.50	₹49.80	-0.50% [-₹0.25]	20,29,712
02-Dec-2021	₹48.45	₹50.30	₹48.45	₹50.05	2.56% [₹1.25]	18,52,171
01-Dec-2021	₹48.35	₹48.95	₹47.50	₹48.80	1.77% [₹0.85]	21,55,442