Kesoram Industries Limited [KESORAMIND]

31-Mar-2023

Open : ₹56.55

High : ₹59.70

Low : ₹56.55

Close : ₹58.60
3.99% [₹2.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	57.03	Buy
Simple Moving Average (21)	57.75	Buy
Simple Moving Average (25)	57.76	Buy
Simple Moving Average (50)	57.93	Buy
Simple Moving Average (100)	58.16	Buy
Simple Moving Average (200)	54.62	Buy

Name	Value	Action
Exponential Moving Average (9)	57.24	Buy
Exponential Moving Average (21)	57.52	Buy
Exponential Moving Average (25)	57.60	Buy
Exponential Moving Average (50)	57.88	Buy
Exponential Moving Average (100)	57.51	Buy
Exponential Moving Average (200)	57.11	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	60.33	-	-
R3	63.17	61.43	59.47	63.33	-
R2	61.43	60.23	59.18	61.51	-
R1	60.02	59.49	58.89	60.17	60.72
P	58.28	58.28	58.28	58.36	58.64
S1	56.87	57.08	58.31	57.02	57.57
S2	55.13	56.34	58.02	61.51	-
S3	53.72	55.13	57.73	53.87	-
S4	-	-	56.87	-	-

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	₹56.55	₹59.70	₹56.55	₹58.60	3.99% [₹2.25]	9,95,679
29-Mar-2023	₹56.95	₹57.80	₹55.45	₹56.35	-0.27% [-₹0.15]	5,39,343
28-Mar-2023	₹56.05	₹57.20	₹55.75	₹56.50	0.09% [₹0.05]	4,98,921
27-Mar-2023	₹56.00	₹57.30	₹55.60	₹56.45	-0.35% [-₹0.20]	7,90,947
24-Mar-2023	₹57.35	₹57.45	₹55.90	₹56.65	-0.70% [-₹0.40]	4,49,683
23-Mar-2023	₹57.05	₹57.55	₹56.80	₹57.05	-0.09% [-₹0.05]	1,88,831
22-Mar-2023	₹57.15	₹58.40	₹57.00	₹57.10	0.00% [₹0.00]	2,93,256
21-Mar-2023	₹57.55	₹58.00	₹56.90	₹57.10	-0.70% [-₹0.40]	2,60,895
20-Mar-2023	₹58.25	₹59.30	₹57.25	₹57.50	-2.71% [-₹1.60]	2,82,053
17-Mar-2023	₹57.35	₹59.65	₹57.35	₹59.10	3.14% [₹1.80]	5,34,721
16-Mar-2023	₹56.80	₹57.80	₹54.65	₹57.30	0.44% [₹0.25]	3,18,362
15-Mar-2023	₹57.50	₹58.10	₹56.70	₹57.05	-0.09% [-₹0.05]	1,83,147
14-Mar-2023	₹57.05	₹57.80	₹56.75	₹57.10	0.00% [₹0.00]	2,83,508
13-Mar-2023	₹59.00	₹59.40	₹56.70	₹57.10	-3.47% [-₹2.05]	6,80,798
10-Mar-2023	₹58.10	₹59.90	₹58.10	₹59.15	-0.08% [-₹0.05]	3,11,206
09-Mar-2023	₹59.40	₹60.40	₹58.80	₹59.20	-0.42% [-₹0.25]	2,12,571
08-Mar-2023	₹57.95	₹60.10	₹57.85	₹59.45	1.97% [₹1.15]	3,79,798
06-Mar-2023	₹59.60	₹59.85	₹58.10	₹58.30	-1.60% [-₹0.95]	2,95,278
03-Mar-2023	₹58.35	₹59.80	₹58.35	₹59.25	1.72% [₹1.00]	3,77,976
02-Mar-2023	₹58.15	₹59.35	₹57.80	₹58.25	0.17% [₹0.10]	2,47,408
01-Mar-2023	₹57.40	₹58.60	₹57.35	₹58.15	1.66% [₹0.95]	2,43,095
28-Feb-2023	₹57.40	₹58.15	₹56.75	₹57.20	-0.35% [-₹0.20]	2,86,580
27-Feb-2023	₹58.30	₹58.60	₹57.05	₹57.40	-1.54% [-₹0.90]	2,95,743
24-Feb-2023	₹58.40	₹59.70	₹58.20	₹58.30	-0.17% [-₹0.10]	2,65,579
23-Feb-2023	₹58.55	₹59.40	₹58.00	₹58.40	-0.51% [-₹0.30]	2,23,265
22-Feb-2023	₹60.70	₹60.70	₹57.90	₹58.70	-1.26% [-₹0.75]	6,59,295
21-Feb-2023	₹58.15	₹60.30	₹58.00	₹59.45	2.15% [₹1.25]	6,28,723
20-Feb-2023	₹58.30	₹59.15	₹57.85	₹58.20	-0.09% [-₹0.05]	2,25,053
17-Feb-2023	₹57.70	₹59.80	₹57.25	₹58.25	0.87% [₹0.50]	4,57,080
16-Feb-2023	₹57.90	₹58.45	₹57.50	₹57.75	-0.09% [-₹0.05]	2,00,002
15-Feb-2023	₹56.95	₹58.25	₹56.85	₹57.80	1.40% [₹0.80]	2,46,585
14-Feb-2023	₹56.80	₹57.25	₹55.70	₹57.00	0.35% [₹0.20]	3,96,205
13-Feb-2023	₹57.70	₹57.85	₹56.60	₹56.80	-1.13% [-₹0.65]	2,60,482
10-Feb-2023	₹57.20	₹58.00	₹57.10	₹57.45	-0.17% [-₹0.10]	4,37,987
09-Feb-2023	₹57.50	₹58.40	₹57.05	₹57.55	0.17% [₹0.10]	3,73,625
08-Feb-2023	₹56.95	₹57.90	₹56.85	₹57.45	1.50% [₹0.85]	2,84,593
07-Feb-2023	₹57.75	₹58.00	₹56.25	₹56.60	-1.65% [-₹0.95]	2,91,627
06-Feb-2023	₹56.90	₹57.90	₹56.50	₹57.55	1.23% [₹0.70]	2,76,235
03-Feb-2023	₹57.10	₹57.70	₹55.15	₹56.85	0.00% [₹0.00]	8,88,827
02-Feb-2023	₹56.45	₹58.40	₹56.20	₹56.85	0.00% [₹0.00]	6,98,258
01-Feb-2023	₹57.35	₹58.85	₹55.15	₹56.85	-0.70% [-₹0.40]	10,75,236
31-Jan-2023	₹57.60	₹58.60	₹56.60	₹57.25	0.09% [₹0.05]	7,70,053
30-Jan-2023	₹56.45	₹59.50	₹56.30	₹57.20	-0.44% [-₹0.25]	9,55,221
27-Jan-2023	₹59.00	₹59.90	₹55.50	₹57.45	-2.63% [-₹1.55]	12,54,422
25-Jan-2023	₹60.35	₹60.50	₹58.40	₹59.00	-1.91% [-₹1.15]	10,71,763
24-Jan-2023	₹59.70	₹60.55	₹59.35	₹60.15	0.59% [₹0.35]	6,26,830
23-Jan-2023	₹60.65	₹60.65	₹59.00	₹59.80	-0.50% [-₹0.30]	7,33,120
20-Jan-2023	₹59.50	₹60.90	₹59.30	₹60.10	0.92% [₹0.55]	15,05,666
19-Jan-2023	₹60.60	₹61.30	₹59.25	₹59.55	-1.89% [-₹1.15]	9,23,078
18-Jan-2023	₹59.15	₹61.20	₹58.80	₹60.70	2.62% [₹1.55]	19,48,109
17-Jan-2023	₹61.15	₹62.25	₹58.40	₹59.15	-7.72% [-₹4.95]	49,51,590
16-Jan-2023	₹65.20	₹66.70	₹62.25	₹64.10	0.23% [₹0.15]	31,01,321
13-Jan-2023	₹62.85	₹65.45	₹62.85	₹63.95	1.59% [₹1.00]	33,08,310
12-Jan-2023	₹62.60	₹63.85	₹62.50	₹62.95	0.24% [₹0.15]	15,07,072
11-Jan-2023	₹61.45	₹63.55	₹61.20	₹62.80	2.20% [₹1.35]	10,43,221
10-Jan-2023	₹61.90	₹62.75	₹61.00	₹61.45	-0.97% [-₹0.60]	7,00,522
09-Jan-2023	₹61.70	₹63.25	₹61.65	₹62.05	1.31% [₹0.80]	6,08,162
06-Jan-2023	₹62.75	₹62.80	₹60.80	₹61.25	-1.61% [-₹1.00]	5,73,604
05-Jan-2023	₹63.30	₹63.70	₹61.35	₹62.25	-1.11% [-₹0.70]	11,67,080
04-Jan-2023	₹61.55	₹65.15	₹59.85	₹62.95	3.03% [₹1.85]	43,80,157
03-Jan-2023	₹61.10	₹62.90	₹60.65	₹61.10	1.41% [₹0.85]	13,39,856
02-Jan-2023	₹60.00	₹61.00	₹59.60	₹60.25	0.58% [₹0.35]	5,13,247
30-Dec-2022	₹58.40	₹61.25	₹58.20	₹59.90	2.83% [₹1.65]	16,71,093
29-Dec-2022	₹58.00	₹58.75	₹57.25	₹58.25	0.09% [₹0.05]	3,19,588
28-Dec-2022	₹58.35	₹58.75	₹57.40	₹58.20	0.26% [₹0.15]	4,01,934
27-Dec-2022	₹57.20	₹58.50	₹56.10	₹58.05	3.11% [₹1.75]	5,75,680
26-Dec-2022	₹53.60	₹57.25	₹53.10	₹56.30	2.74% [₹1.50]	6,97,310
23-Dec-2022	₹56.95	₹58.75	₹54.30	₹54.80	-4.94% [-₹2.85]	12,26,836
22-Dec-2022	₹60.70	₹61.40	₹55.30	₹57.65	-3.68% [-₹2.20]	13,47,343
21-Dec-2022	₹63.10	₹64.65	₹58.60	₹59.85	-4.09% [-₹2.55]	35,89,162
20-Dec-2022	₹59.35	₹63.00	₹59.00	₹62.40	4.61% [₹2.75]	28,84,743
19-Dec-2022	₹61.70	₹61.70	₹59.30	₹59.65	0.59% [₹0.35]	12,24,964
16-Dec-2022	₹60.80	₹61.75	₹58.60	₹59.30	-2.15% [-₹1.30]	13,27,273
15-Dec-2022	₹59.70	₹62.20	₹59.00	₹60.60	1.42% [₹0.85]	18,11,537
14-Dec-2022	₹60.05	₹61.70	₹59.30	₹59.75	0.50% [₹0.30]	15,93,314
13-Dec-2022	₹57.75	₹60.00	₹57.05	₹59.45	3.84% [₹2.20]	18,45,097
12-Dec-2022	₹56.40	₹57.75	₹55.50	₹57.25	2.32% [₹1.30]	3,98,560
09-Dec-2022	₹58.50	₹58.50	₹55.40	₹55.95	-3.70% [-₹2.15]	5,67,169
08-Dec-2022	₹56.70	₹58.50	₹56.70	₹58.10	1.84% [₹1.05]	5,34,960
07-Dec-2022	₹57.15	₹57.70	₹56.45	₹57.05	-0.52% [-₹0.30]	3,43,752
06-Dec-2022	₹57.40	₹58.80	₹57.00	₹57.35	0.17% [₹0.10]	7,88,507
05-Dec-2022	₹57.85	₹58.60	₹56.90	₹57.25	-0.17% [-₹0.10]	3,96,431
02-Dec-2022	₹56.40	₹58.90	₹56.40	₹57.35	0.88% [₹0.50]	6,61,735
01-Dec-2022	₹58.05	₹58.35	₹56.50	₹56.85	-1.64% [-₹0.95]	6,13,365
30-Nov-2022	₹55.20	₹58.50	₹55.20	₹57.80	4.81% [₹2.65]	12,57,996
29-Nov-2022	₹55.05	₹56.45	₹54.85	₹55.15	0.64% [₹0.35]	3,74,052
28-Nov-2022	₹54.60	₹55.50	₹54.60	₹54.80	0.74% [₹0.40]	3,00,416
25-Nov-2022	₹54.40	₹55.40	₹53.95	₹54.40	0.37% [₹0.20]	3,66,480
24-Nov-2022	₹55.00	₹55.50	₹53.80	₹54.20	-0.91% [-₹0.50]	2,94,792
23-Nov-2022	₹55.20	₹55.55	₹54.50	₹54.70	-0.45% [-₹0.25]	2,21,266
22-Nov-2022	₹55.45	₹55.80	₹54.90	₹54.95	-0.63% [-₹0.35]	2,22,267
21-Nov-2022	₹55.75	₹56.00	₹54.80	₹55.30	-0.81% [-₹0.45]	2,04,294
18-Nov-2022	₹57.25	₹57.40	₹55.25	₹55.75	-2.45% [-₹1.40]	3,19,827
17-Nov-2022	₹57.45	₹57.95	₹56.70	₹57.15	-0.35% [-₹0.20]	3,88,373
14-Nov-2022	₹55.80	₹56.60	₹54.85	₹55.95	0.36% [₹0.20]	3,79,672
11-Nov-2022	₹56.30	₹56.90	₹55.25	₹55.75	0.36% [₹0.20]	3,43,545
10-Nov-2022	₹57.30	₹57.70	₹55.10	₹55.55	-2.88% [-₹1.65]	3,95,302
09-Nov-2022	₹58.30	₹58.30	₹56.30	₹57.20	-1.04% [-₹0.60]	5,82,857
07-Nov-2022	₹58.25	₹59.20	₹57.40	₹57.80	-0.34% [-₹0.20]	6,02,960
04-Nov-2022	₹57.65	₹59.40	₹57.65	₹58.00	0.17% [₹0.10]	9,36,643
03-Nov-2022	₹57.05	₹59.00	₹56.85	₹57.90	0.52% [₹0.30]	4,43,446
31-Oct-2022	₹55.65	₹57.10	₹55.60	₹56.65	2.07% [₹1.15]	5,51,401
27-Oct-2022	₹55.30	₹55.60	₹54.50	₹54.90	0.27% [₹0.15]	2,69,345
25-Oct-2022	₹55.05	₹56.90	₹54.30	₹54.75	-1.53% [-₹0.85]	7,89,375
24-Oct-2022	₹54.80	₹55.90	₹54.50	₹55.60	2.58% [₹1.40]	2,16,242
20-Oct-2022	₹54.40	₹55.25	₹54.05	₹54.75	0.09% [₹0.05]	4,57,436
19-Oct-2022	₹54.90	₹55.25	₹54.55	₹54.70	-0.09% [-₹0.05]	2,65,764
18-Oct-2022	₹56.20	₹56.30	₹54.50	₹54.75	-1.97% [-₹1.10]	5,72,455
17-Oct-2022	₹56.10	₹56.45	₹54.15	₹55.85	-2.36% [-₹1.35]	9,65,048
14-Oct-2022	₹57.75	₹59.25	₹56.80	₹57.20	0.18% [₹0.10]	6,56,115
13-Oct-2022	₹57.50	₹58.55	₹56.30	₹57.10	-1.04% [-₹0.60]	5,54,089
12-Oct-2022	₹57.75	₹58.40	₹56.75	₹57.70	0.35% [₹0.20]	6,26,334
11-Oct-2022	₹58.20	₹59.90	₹57.05	₹57.50	-0.95% [-₹0.55]	7,71,063
10-Oct-2022	₹56.50	₹60.30	₹56.30	₹58.05	1.49% [₹0.85]	14,30,790
07-Oct-2022	₹56.50	₹58.40	₹56.50	₹57.20	1.33% [₹0.75]	6,97,273
06-Oct-2022	₹55.50	₹57.50	₹55.20	₹56.45	2.54% [₹1.40]	7,96,461
04-Oct-2022	₹55.25	₹55.80	₹54.70	₹55.05	1.10% [₹0.60]	4,36,888
03-Oct-2022	₹57.00	₹57.00	₹53.80	₹54.45	-3.88% [-₹2.20]	5,09,863
30-Sep-2022	₹55.75	₹57.75	₹55.55	₹56.65	1.25% [₹0.70]	8,00,585
29-Sep-2022	₹53.95	₹56.30	₹53.65	₹55.95	4.97% [₹2.65]	11,73,481
28-Sep-2022	₹51.65	₹54.60	₹51.25	₹53.30	1.81% [₹0.95]	7,79,263
26-Sep-2022	₹55.00	₹55.75	₹50.95	₹51.85	-7.33% [-₹4.10]	13,97,289
23-Sep-2022	₹58.60	₹58.85	₹55.70	₹55.95	-4.28% [-₹2.50]	7,93,895
22-Sep-2022	₹58.50	₹60.15	₹57.60	₹58.45	-1.10% [-₹0.65]	10,33,555
21-Sep-2022	₹60.55	₹61.20	₹58.30	₹59.10	-2.56% [-₹1.55]	14,13,971
20-Sep-2022	₹62.00	₹64.50	₹60.20	₹60.65	-0.33% [-₹0.20]	43,91,624
19-Sep-2022	₹57.60	₹61.90	₹56.45	₹60.85	6.29% [₹3.60]	26,28,881
16-Sep-2022	₹59.75	₹61.20	₹56.00	₹57.25	-4.50% [-₹2.70]	22,23,956
15-Sep-2022	₹56.50	₹62.55	₹56.30	₹59.95	11.33% [₹6.10]	90,70,962
14-Sep-2022	₹51.50	₹55.40	₹51.40	₹53.85	3.26% [₹1.70]	15,05,764
13-Sep-2022	₹52.75	₹53.15	₹52.00	₹52.15	-0.38% [-₹0.20]	10,98,823
12-Sep-2022	₹52.60	₹52.95	₹52.10	₹52.35	-0.38% [-₹0.20]	4,84,900
09-Sep-2022	₹53.25	₹53.75	₹52.10	₹52.55	-0.76% [-₹0.40]	4,92,055
08-Sep-2022	₹55.05	₹55.05	₹52.65	₹52.95	-2.31% [-₹1.25]	10,11,944
07-Sep-2022	₹51.50	₹55.20	₹51.50	₹54.20	4.03% [₹2.10]	17,53,940
06-Sep-2022	₹52.60	₹54.00	₹51.85	₹52.10	0.00% [₹0.00]	9,82,106
05-Sep-2022	₹52.05	₹53.15	₹51.30	₹52.10	0.77% [₹0.40]	6,94,610
02-Sep-2022	₹51.75	₹53.50	₹51.45	₹51.70	0.49% [₹0.25]	6,25,820
01-Sep-2022	₹51.00	₹52.80	₹51.00	₹51.45	0.39% [₹0.20]	4,67,821
30-Aug-2022	₹50.70	₹52.00	₹50.70	₹51.25	1.89% [₹0.95]	5,02,258
29-Aug-2022	₹50.00	₹51.00	₹49.50	₹50.30	-1.57% [-₹0.80]	5,29,540
26-Aug-2022	₹51.00	₹52.25	₹50.40	₹51.10	-1.35% [-₹0.70]	11,87,917
25-Aug-2022	₹51.35	₹56.45	₹50.65	₹51.80	1.57% [₹0.80]	52,36,621
24-Aug-2022	₹50.40	₹52.60	₹50.40	₹51.00	1.09% [₹0.55]	7,47,166
23-Aug-2022	₹49.05	₹50.60	₹48.55	₹50.45	1.10% [₹0.55]	6,36,387
22-Aug-2022	₹52.50	₹52.50	₹49.55	₹49.90	-5.76% [-₹3.05]	14,52,796
19-Aug-2022	₹46.50	₹54.15	₹46.35	₹52.95	14.24% [₹6.60]	59,81,657
18-Aug-2022	₹45.30	₹46.75	₹45.30	₹46.35	2.43% [₹1.10]	3,82,966
17-Aug-2022	₹45.30	₹45.95	₹45.00	₹45.25	0.00% [₹0.00]	3,00,390
16-Aug-2022	₹45.65	₹45.65	₹44.20	₹45.25	0.11% [₹0.05]	3,53,571
12-Aug-2022	₹45.35	₹45.75	₹44.85	₹45.20	-0.22% [-₹0.10]	3,21,964
11-Aug-2022	₹45.15	₹46.20	₹44.95	₹45.30	0.33% [₹0.15]	5,48,688
10-Aug-2022	₹46.30	₹46.45	₹44.40	₹45.15	-2.48% [-₹1.15]	4,91,678
05-Aug-2022	₹46.85	₹47.65	₹46.20	₹46.90	0.86% [₹0.40]	4,43,110
04-Aug-2022	₹46.85	₹47.30	₹46.30	₹46.50	-0.32% [-₹0.15]	3,61,158
03-Aug-2022	₹47.75	₹48.30	₹46.15	₹46.65	-2.30% [-₹1.10]	4,94,739
02-Aug-2022	₹47.85	₹49.50	₹45.90	₹47.75	0.53% [₹0.25]	21,93,179
01-Aug-2022	₹47.80	₹47.80	₹47.05	₹47.50	0.74% [₹0.35]	2,45,165
29-Jul-2022	₹47.55	₹48.00	₹47.05	₹47.15	-0.84% [-₹0.40]	1,87,114
28-Jul-2022	₹48.40	₹49.00	₹47.30	₹47.55	-1.25% [-₹0.60]	3,09,856
27-Jul-2022	₹47.50	₹48.50	₹47.00	₹48.15	1.37% [₹0.65]	4,70,151
26-Jul-2022	₹46.50	₹47.70	₹46.30	₹47.50	2.26% [₹1.05]	4,79,531
25-Jul-2022	₹47.85	₹47.85	₹46.25	₹46.45	-2.72% [-₹1.30]	2,88,887
22-Jul-2022	₹47.50	₹48.40	₹46.80	₹47.75	1.38% [₹0.65]	5,38,209
21-Jul-2022	₹46.00	₹47.90	₹45.65	₹47.10	3.18% [₹1.45]	7,04,097
20-Jul-2022	₹46.25	₹46.30	₹45.50	₹45.65	0.00% [₹0.00]	3,77,277
19-Jul-2022	₹45.80	₹46.40	₹45.35	₹45.65	-0.54% [-₹0.25]	3,55,623
18-Jul-2022	₹46.65	₹47.20	₹45.70	₹45.90	-1.61% [-₹0.75]	3,89,905
15-Jul-2022	₹47.90	₹48.00	₹45.80	₹46.65	-1.48% [-₹0.70]	9,38,378
14-Jul-2022	₹48.45	₹48.45	₹47.10	₹47.35	-0.73% [-₹0.35]	4,18,826
13-Jul-2022	₹48.40	₹49.50	₹47.50	₹47.70	-1.65% [-₹0.80]	5,59,092
12-Jul-2022	₹47.60	₹49.30	₹47.35	₹48.50	1.68% [₹0.80]	5,64,709
11-Jul-2022	₹48.80	₹48.80	₹46.95	₹47.70	-1.34% [-₹0.65]	2,79,206
08-Jul-2022	₹47.70	₹49.30	₹47.65	₹48.35	2.33% [₹1.10]	4,26,709
07-Jul-2022	₹46.60	₹47.50	₹46.10	₹47.25	2.49% [₹1.15]	2,95,297
06-Jul-2022	₹46.70	₹46.70	₹45.35	₹46.10	-0.43% [-₹0.20]	2,08,084
05-Jul-2022	₹46.00	₹46.95	₹45.65	₹46.30	1.20% [₹0.55]	2,74,801
04-Jul-2022	₹46.30	₹46.60	₹45.10	₹45.75	-0.87% [-₹0.40]	3,89,520
01-Jul-2022	₹47.00	₹47.00	₹45.65	₹46.15	-2.02% [-₹0.95]	2,54,727
30-Jun-2022	₹48.70	₹48.80	₹46.50	₹47.10	-3.29% [-₹1.60]	1,82,175
29-Jun-2022	₹47.85	₹49.35	₹47.40	₹48.70	1.04% [₹0.50]	1,32,140
28-Jun-2022	₹48.45	₹48.70	₹47.60	₹48.20	-0.10% [-₹0.05]	1,21,491
27-Jun-2022	₹48.35	₹48.70	₹48.05	₹48.25	1.69% [₹0.80]	1,42,663
24-Jun-2022	₹47.15	₹48.20	₹46.15	₹47.45	2.04% [₹0.95]	1,48,162
22-Jun-2022	₹47.50	₹47.50	₹46.00	₹46.15	-2.43% [-₹1.15]	96,769
21-Jun-2022	₹45.30	₹47.75	₹45.30	₹47.30	5.11% [₹2.30]	1,25,458
20-Jun-2022	₹47.50	₹47.50	₹44.80	₹45.00	-3.85% [-₹1.80]	2,28,479
17-Jun-2022	₹46.50	₹47.55	₹45.20	₹46.80	1.08% [₹0.50]	1,96,366
16-Jun-2022	₹49.90	₹49.90	₹45.35	₹46.30	-5.32% [-₹2.60]	5,61,674
15-Jun-2022	₹49.00	₹49.70	₹48.40	₹48.90	0.20% [₹0.10]	1,38,382
14-Jun-2022	₹49.45	₹50.80	₹48.30	₹48.80	-2.01% [-₹1.00]	2,03,398
13-Jun-2022	₹50.80	₹50.80	₹48.60	₹49.80	-2.06% [-₹1.05]	2,71,908
10-Jun-2022	₹51.20	₹52.00	₹50.60	₹50.85	-1.26% [-₹0.65]	1,36,160
09-Jun-2022	₹52.35	₹52.35	₹51.05	₹51.50	-1.72% [-₹0.90]	1,35,117
08-Jun-2022	₹51.85	₹52.75	₹51.45	₹52.40	1.45% [₹0.75]	1,23,116
07-Jun-2022	₹52.60	₹52.75	₹51.05	₹51.65	-2.09% [-₹1.10]	2,33,241
06-Jun-2022	₹53.35	₹53.40	₹51.40	₹52.75	-1.12% [-₹0.60]	1,83,210
03-Jun-2022	₹54.35	₹55.20	₹53.05	₹53.35	-1.39% [-₹0.75]	2,96,798
02-Jun-2022	₹52.50	₹55.30	₹52.50	₹54.10	2.85% [₹1.50]	3,06,708
01-Jun-2022	₹52.95	₹53.80	₹52.10	₹52.60	-0.66% [-₹0.35]	1,43,936
31-May-2022	₹52.80	₹53.80	₹52.60	₹52.95	-0.28% [-₹0.15]	1,71,416
30-May-2022	₹53.75	₹54.20	₹52.75	₹53.10	0.28% [₹0.15]	2,44,907
27-May-2022	₹52.50	₹53.45	₹52.30	₹52.95	1.92% [₹1.00]	2,33,254
26-May-2022	₹50.80	₹52.90	₹49.00	₹51.95	2.67% [₹1.35]	7,93,020
25-May-2022	₹51.95	₹52.75	₹50.15	₹50.60	-2.50% [-₹1.30]	4,20,892
24-May-2022	₹53.45	₹53.50	₹51.10	₹51.90	-3.35% [-₹1.80]	3,78,219
23-May-2022	₹55.70	₹55.80	₹52.20	₹53.70	-2.63% [-₹1.45]	5,34,833
20-May-2022	₹54.75	₹55.55	₹53.85	₹55.15	2.80% [₹1.50]	4,23,886
19-May-2022	₹52.50	₹54.20	₹52.00	₹53.65	-0.19% [-₹0.10]	4,33,254
18-May-2022	₹54.60	₹55.15	₹53.00	₹53.75	-1.01% [-₹0.55]	3,23,880
17-May-2022	₹53.25	₹54.75	₹53.25	₹54.30	0.84% [₹0.45]	5,01,309
16-May-2022	₹52.05	₹54.20	₹51.30	₹53.85	4.16% [₹2.15]	5,07,474
13-May-2022	₹52.00	₹53.20	₹50.75	₹51.70	2.38% [₹1.20]	6,73,091
12-May-2022	₹51.25	₹52.90	₹50.00	₹50.50	-3.63% [-₹1.90]	6,47,362
11-May-2022	₹54.90	₹55.15	₹51.75	₹52.40	-3.41% [-₹1.85]	8,05,115
10-May-2022	₹55.15	₹56.50	₹53.40	₹54.25	-1.09% [-₹0.60]	5,40,089
09-May-2022	₹55.20	₹55.75	₹54.40	₹54.85	-1.44% [-₹0.80]	3,36,019
06-May-2022	₹57.00	₹57.70	₹55.30	₹55.65	-4.63% [-₹2.70]	6,24,456
05-May-2022	₹58.30	₹59.20	₹57.50	₹58.35	2.10% [₹1.20]	6,74,979
04-May-2022	₹59.50	₹60.25	₹56.35	₹57.15	-3.63% [-₹2.15]	7,31,548
02-May-2022	₹60.45	₹60.50	₹59.05	₹59.30	-1.98% [-₹1.20]	7,39,874
29-Apr-2022	₹60.50	₹61.65	₹60.25	₹60.50	0.41% [₹0.25]	11,83,699
28-Apr-2022	₹61.45	₹61.80	₹60.00	₹60.25	-0.99% [-₹0.60]	4,61,338
27-Apr-2022	₹60.60	₹61.85	₹59.95	₹60.85	-0.81% [-₹0.50]	5,87,759
26-Apr-2022	₹61.10	₹63.70	₹61.00	₹61.35	1.49% [₹0.90]	11,20,948
25-Apr-2022	₹60.30	₹60.90	₹59.50	₹60.45	-1.47% [-₹0.90]	8,90,744
22-Apr-2022	₹59.40	₹62.70	₹58.65	₹61.35	1.74% [₹1.05]	17,51,692
21-Apr-2022	₹59.80	₹61.20	₹59.10	₹60.30	2.29% [₹1.35]	10,45,828
20-Apr-2022	₹58.15	₹60.70	₹57.80	₹58.95	2.43% [₹1.40]	17,06,389
19-Apr-2022	₹59.30	₹59.65	₹56.40	₹57.55	0.61% [₹0.35]	15,51,622
18-Apr-2022	₹57.00	₹58.00	₹56.10	₹57.20	-1.80% [-₹1.05]	7,21,599
13-Apr-2022	₹58.60	₹60.05	₹57.15	₹58.25	-0.34% [-₹0.20]	10,75,252
12-Apr-2022	₹60.15	₹60.90	₹57.55	₹58.45	-3.07% [-₹1.85]	36,48,251
11-Apr-2022	₹61.25	₹64.95	₹59.75	₹60.30	-1.39% [-₹0.85]	51,16,816
08-Apr-2022	₹58.00	₹63.30	₹57.90	₹61.15	7.19% [₹4.10]	25,84,730
07-Apr-2022	₹59.85	₹60.20	₹55.85	₹57.05	-4.52% [-₹2.70]	8,49,062
06-Apr-2022	₹58.35	₹60.60	₹57.65	₹59.75	1.88% [₹1.10]	14,13,570
05-Apr-2022	₹58.00	₹59.70	₹56.80	₹58.65	3.44% [₹1.95]	13,82,835
04-Apr-2022	₹55.65	₹57.10	₹55.00	₹56.70	3.75% [₹2.05]	6,83,923
01-Apr-2022	₹52.70	₹54.85	₹52.60	₹54.65	4.49% [₹2.35]	5,09,824
31-Mar-2022	₹53.75	₹54.00	₹52.00	₹52.30	-2.06% [-₹1.10]	5,51,980
30-Mar-2022	₹53.60	₹54.70	₹53.05	₹53.40	0.28% [₹0.15]	7,30,707
29-Mar-2022	₹51.20	₹53.90	₹51.20	₹53.25	3.70% [₹1.90]	10,27,405
28-Mar-2022	₹51.30	₹53.40	₹50.60	₹51.35	0.59% [₹0.30]	13,94,559
25-Mar-2022	₹52.50	₹52.75	₹50.55	₹51.05	-2.02% [-₹1.05]	12,58,629
24-Mar-2022	₹51.90	₹52.65	₹51.60	₹52.10	0.39% [₹0.20]	5,61,994
23-Mar-2022	₹52.00	₹52.60	₹51.30	₹51.90	0.29% [₹0.15]	9,08,515
22-Mar-2022	₹52.95	₹52.95	₹51.05	₹51.75	-1.15% [-₹0.60]	5,38,092
21-Mar-2022	₹54.40	₹54.85	₹52.20	₹52.35	-3.86% [-₹2.10]	5,66,823
17-Mar-2022	₹52.40	₹55.35	₹52.35	₹54.45	5.01% [₹2.60]	11,17,724
16-Mar-2022	₹51.50	₹52.60	₹51.20	₹51.85	1.67% [₹0.85]	6,03,942
15-Mar-2022	₹50.50	₹53.00	₹50.50	₹51.00	0.20% [₹0.10]	8,26,706
14-Mar-2022	₹52.15	₹52.85	₹50.40	₹50.90	-3.05% [-₹1.60]	8,48,304
11-Mar-2022	₹50.40	₹52.80	₹50.20	₹52.50	4.17% [₹2.10]	5,95,886
10-Mar-2022	₹52.05	₹53.55	₹49.60	₹50.40	-1.27% [-₹0.65]	14,21,150
09-Mar-2022	₹49.20	₹51.20	₹49.20	₹51.05	4.08% [₹2.00]	8,31,323
08-Mar-2022	₹50.70	₹51.50	₹47.75	₹49.05	-1.60% [-₹0.80]	12,57,608
04-Mar-2022	₹52.15	₹54.45	₹50.50	₹52.55	-0.76% [-₹0.40]	6,67,884
03-Mar-2022	₹53.90	₹54.35	₹52.80	₹52.95	-0.38% [-₹0.20]	5,53,753
02-Mar-2022	₹53.00	₹53.95	₹52.35	₹53.15	-0.75% [-₹0.40]	3,36,658
28-Feb-2022	₹52.45	₹53.70	₹50.05	₹53.55	2.10% [₹1.10]	5,41,105
25-Feb-2022	₹51.50	₹54.20	₹51.05	₹52.45	5.96% [₹2.95]	5,28,972
24-Feb-2022	₹54.40	₹54.40	₹49.10	₹49.50	-11.37% [-₹6.35]	10,78,468
23-Feb-2022	₹55.95	₹56.90	₹55.20	₹55.85	2.76% [₹1.50]	3,48,556
22-Feb-2022	₹56.05	₹56.35	₹53.60	₹54.35	-4.48% [-₹2.55]	5,76,374
21-Feb-2022	₹59.10	₹59.30	₹56.30	₹56.90	-4.45% [-₹2.65]	3,88,206
18-Feb-2022	₹59.85	₹60.70	₹59.20	₹59.55	0.34% [₹0.20]	3,19,551
17-Feb-2022	₹60.95	₹61.85	₹58.25	₹59.35	-2.63% [-₹1.60]	3,18,932
16-Feb-2022	₹57.95	₹61.85	₹57.80	₹60.95	6.00% [₹3.45]	9,43,679
15-Feb-2022	₹56.00	₹57.85	₹55.85	₹57.50	2.04% [₹1.15]	8,83,417
14-Feb-2022	₹60.40	₹60.40	₹55.50	₹56.35	-8.22% [-₹5.05]	10,21,199
11-Feb-2022	₹62.55	₹63.00	₹61.00	₹61.40	-3.53% [-₹2.25]	5,37,459
10-Feb-2022	₹64.60	₹64.60	₹61.50	₹63.65	-0.62% [-₹0.40]	9,89,833
09-Feb-2022	₹64.65	₹65.20	₹63.85	₹64.05	0.16% [₹0.10]	2,92,518
08-Feb-2022	₹65.60	₹66.40	₹63.55	₹63.95	-2.44% [-₹1.60]	6,52,350
07-Feb-2022	₹65.55	₹66.85	₹64.85	₹65.55	-0.15% [-₹0.10]	7,14,437
04-Feb-2022	₹66.45	₹66.85	₹65.25	₹65.65	-0.76% [-₹0.50]	3,01,129
03-Feb-2022	₹66.05	₹67.95	₹65.85	₹66.15	-0.60% [-₹0.40]	7,19,675
02-Feb-2022	₹65.35	₹67.35	₹65.30	₹66.55	2.15% [₹1.40]	7,09,348
01-Feb-2022	₹65.25	₹66.90	₹64.00	₹65.15	1.16% [₹0.75]	10,82,275
31-Jan-2022	₹65.95	₹66.70	₹64.25	₹64.40	-1.23% [-₹0.80]	8,51,547
28-Jan-2022	₹66.10	₹68.35	₹65.00	₹65.20	-1.29% [-₹0.85]	8,24,510
27-Jan-2022	₹66.00	₹67.05	₹64.35	₹66.05	-1.05% [-₹0.70]	8,55,742
25-Jan-2022	₹64.75	₹67.60	₹63.30	₹66.75	2.46% [₹1.60]	10,23,615
24-Jan-2022	₹67.80	₹68.55	₹62.80	₹65.15	-5.78% [-₹4.00]	20,19,576
21-Jan-2022	₹70.70	₹72.95	₹67.90	₹69.15	-8.71% [-₹6.60]	39,03,729
20-Jan-2022	₹68.00	₹78.30	₹67.85	₹75.75	11.23% [₹7.65]	38,93,860
19-Jan-2022	₹68.90	₹69.90	₹67.40	₹68.10	-0.95% [-₹0.65]	5,95,935
18-Jan-2022	₹69.70	₹71.60	₹68.10	₹68.75	-0.87% [-₹0.60]	11,19,173
17-Jan-2022	₹65.90	₹71.45	₹65.30	₹69.35	5.48% [₹3.60]	37,57,368
14-Jan-2022	₹64.25	₹66.00	₹63.60	₹65.75	2.26% [₹1.45]	7,32,083
13-Jan-2022	₹64.70	₹65.15	₹63.90	₹64.30	-0.23% [-₹0.15]	2,79,335
12-Jan-2022	₹66.00	₹66.00	₹63.90	₹64.45	-0.85% [-₹0.55]	3,63,510
11-Jan-2022	₹65.10	₹67.15	₹64.70	₹65.00	-1.22% [-₹0.80]	7,05,340
10-Jan-2022	₹66.10	₹66.70	₹65.10	₹65.80	-0.30% [-₹0.20]	5,85,917
07-Jan-2022	₹64.60	₹66.80	₹63.15	₹66.00	2.88% [₹1.85]	15,80,802
06-Jan-2022	₹62.80	₹64.80	₹62.30	₹64.15	1.34% [₹0.85]	4,82,738
05-Jan-2022	₹61.65	₹66.25	₹61.00	₹63.30	3.09% [₹1.90]	12,45,556
04-Jan-2022	₹62.85	₹62.90	₹61.10	₹61.40	-1.05% [-₹0.65]	2,87,242
03-Jan-2022	₹61.90	₹62.55	₹61.45	₹62.05	1.47% [₹0.90]	3,04,239
31-Dec-2021	₹59.90	₹61.50	₹59.60	₹61.15	2.95% [₹1.75]	2,75,064
30-Dec-2021	₹61.00	₹61.30	₹59.10	₹59.40	-2.38% [-₹1.45]	3,45,881
29-Dec-2021	₹62.00	₹62.00	₹60.70	₹60.85	-0.49% [-₹0.30]	2,42,327
28-Dec-2021	₹60.50	₹61.60	₹60.35	₹61.15	2.51% [₹1.50]	2,88,968
27-Dec-2021	₹59.95	₹60.30	₹58.45	₹59.65	0.25% [₹0.15]	1,74,503
24-Dec-2021	₹61.20	₹61.25	₹59.25	₹59.50	-1.90% [-₹1.15]	2,16,451
23-Dec-2021	₹60.25	₹61.00	₹59.75	₹60.65	2.10% [₹1.25]	2,96,676
22-Dec-2021	₹58.50	₹61.05	₹58.10	₹59.40	2.59% [₹1.50]	3,83,285
21-Dec-2021	₹57.65	₹59.75	₹57.65	₹57.90	0.70% [₹0.40]	2,24,717
20-Dec-2021	₹61.90	₹61.90	₹56.90	₹57.50	-6.50% [-₹4.00]	3,28,528
17-Dec-2021	₹63.80	₹63.90	₹59.90	₹61.50	-3.07% [-₹1.95]	3,87,479
16-Dec-2021	₹64.20	₹65.15	₹62.90	₹63.45	-0.86% [-₹0.55]	3,77,955
15-Dec-2021	₹65.10	₹65.75	₹63.60	₹64.00	-0.23% [-₹0.15]	6,27,325
14-Dec-2021	₹60.85	₹64.60	₹60.85	₹64.15	4.22% [₹2.60]	9,23,766
13-Dec-2021	₹62.25	₹62.70	₹60.95	₹61.55	-0.40% [-₹0.25]	3,40,725
10-Dec-2021	₹61.05	₹62.60	₹60.50	₹61.80	1.56% [₹0.95]	3,94,203
09-Dec-2021	₹59.50	₹61.85	₹59.15	₹60.85	2.10% [₹1.25]	5,22,460
08-Dec-2021	₹58.50	₹60.50	₹58.15	₹59.60	3.29% [₹1.90]	4,61,713
07-Dec-2021	₹58.00	₹58.60	₹57.40	₹57.70	0.44% [₹0.25]	1,82,603
06-Dec-2021	₹58.85	₹58.85	₹57.30	₹57.45	-1.20% [-₹0.70]	1,78,421
03-Dec-2021	₹57.30	₹58.40	₹57.05	₹58.15	2.29% [₹1.30]	2,17,827
02-Dec-2021	₹56.85	₹57.60	₹56.30	₹56.85	1.07% [₹0.60]	2,55,801
01-Dec-2021	₹56.25	₹56.90	₹56.00	₹56.25	0.54% [₹0.30]	1,57,054