Kirloskar Brothers Limited [KIRLOSBROS]

31-Mar-2023

Open : ₹385.35

High : ₹423.30

Low : ₹385.20

Close : ₹410.25
6.99% [₹26.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	389.73	Buy
Simple Moving Average (21)	385.43	Buy
Simple Moving Average (25)	381.49	Buy
Simple Moving Average (50)	359.93	Buy
Simple Moving Average (100)	354.46	Buy
Simple Moving Average (200)	339.70	Buy

Name	Value	Action
Exponential Moving Average (9)	390.37	Buy
Exponential Moving Average (21)	383.21	Buy
Exponential Moving Average (25)	380.72	Buy
Exponential Moving Average (50)	368.32	Buy
Exponential Moving Average (100)	356.45	Buy
Exponential Moving Average (200)	346.02	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	431.21	-	-
R3	465.40	444.35	420.73	467.40	-
R2	444.35	429.80	417.24	445.35	-
R1	427.30	420.80	413.74	429.30	435.82
P	406.25	406.25	406.25	407.25	410.51
S1	389.20	391.70	406.76	391.20	397.72
S2	368.15	382.70	403.26	445.35	-
S3	351.10	368.15	399.77	353.10	-
S4	-	-	389.29	-	-

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	₹385.35	₹423.30	₹385.20	₹410.25	6.99% [₹26.80]	5,64,841
29-Mar-2023	₹390.50	₹390.80	₹378.20	₹383.45	-0.69% [-₹2.65]	63,011
28-Mar-2023	₹384.55	₹394.20	₹381.45	₹386.10	0.40% [₹1.55]	1,07,060
27-Mar-2023	₹383.50	₹395.15	₹379.30	₹384.55	0.29% [₹1.10]	1,08,289
24-Mar-2023	₹397.20	₹402.40	₹376.25	₹383.45	-2.60% [-₹10.25]	90,840
23-Mar-2023	₹400.00	₹402.85	₹392.00	₹393.70	-1.70% [-₹6.80]	71,863
22-Mar-2023	₹393.00	₹405.00	₹392.95	₹400.50	1.92% [₹7.55]	1,24,914
21-Mar-2023	₹378.20	₹396.40	₹373.10	₹392.95	5.46% [₹20.35]	1,33,526
20-Mar-2023	₹376.35	₹380.00	₹370.85	₹372.60	-0.61% [-₹2.30]	67,053
17-Mar-2023	₹378.45	₹380.65	₹371.15	₹374.90	0.55% [₹2.05]	49,343
16-Mar-2023	₹384.65	₹384.65	₹367.00	₹372.85	-2.27% [-₹8.65]	65,896
15-Mar-2023	₹379.15	₹389.15	₹376.95	₹381.50	1.13% [₹4.25]	90,206
14-Mar-2023	₹399.15	₹399.15	₹375.00	₹377.25	-4.08% [-₹16.05]	3,10,410
13-Mar-2023	₹400.00	₹407.85	₹390.00	₹393.30	-1.54% [-₹6.15]	3,07,128
10-Mar-2023	₹395.00	₹403.65	₹389.05	₹399.45	0.57% [₹2.25]	2,42,875
09-Mar-2023	₹395.00	₹409.00	₹391.60	₹397.20	2.07% [₹8.05]	5,56,841
08-Mar-2023	₹385.00	₹393.00	₹384.05	₹389.15	0.97% [₹3.75]	3,55,878
06-Mar-2023	₹374.90	₹387.80	₹372.05	₹385.40	3.37% [₹12.55]	2,35,037
03-Mar-2023	₹377.00	₹378.25	₹370.35	₹372.85	-0.11% [-₹0.40]	44,381
02-Mar-2023	₹370.00	₹379.00	₹369.15	₹373.25	1.07% [₹3.95]	83,083
01-Mar-2023	₹370.00	₹375.00	₹366.85	₹369.30	0.16% [₹0.60]	1,13,543
28-Feb-2023	₹361.90	₹372.80	₹360.60	₹368.70	2.89% [₹10.35]	1,15,161
27-Feb-2023	₹361.20	₹366.05	₹356.65	₹358.35	-0.49% [-₹1.75]	66,394
24-Feb-2023	₹359.75	₹366.85	₹358.50	₹360.10	1.09% [₹3.90]	1,16,612
23-Feb-2023	₹356.50	₹362.75	₹353.70	₹356.20	0.04% [₹0.15]	54,319
22-Feb-2023	₹367.10	₹367.10	₹355.55	₹356.05	-3.60% [-₹13.30]	1,81,157
21-Feb-2023	₹373.45	₹379.50	₹367.95	₹369.35	-0.20% [-₹0.75]	99,125
20-Feb-2023	₹369.90	₹380.85	₹367.20	₹370.10	1.51% [₹5.50]	2,07,627
17-Feb-2023	₹367.60	₹371.95	₹362.00	₹364.60	-1.78% [-₹6.60]	68,870
16-Feb-2023	₹375.00	₹382.90	₹366.65	₹371.20	0.92% [₹3.40]	1,95,798
15-Feb-2023	₹364.50	₹374.90	₹356.15	₹367.80	1.03% [₹3.75]	1,27,385
14-Feb-2023	₹370.75	₹370.75	₹352.00	₹364.05	-0.94% [-₹3.45]	2,45,948
13-Feb-2023	₹390.00	₹392.75	₹363.85	₹367.50	-6.58% [-₹25.90]	3,74,446
10-Feb-2023	₹354.55	₹399.90	₹354.55	₹393.40	10.96% [₹38.85]	21,72,890
09-Feb-2023	₹352.50	₹356.85	₹347.80	₹354.55	1.37% [₹4.80]	1,09,691
08-Feb-2023	₹347.55	₹353.90	₹345.50	₹349.75	0.63% [₹2.20]	1,16,139
07-Feb-2023	₹331.75	₹350.00	₹326.70	₹347.55	5.37% [₹17.70]	2,08,761
06-Feb-2023	₹319.10	₹331.65	₹315.00	₹329.85	2.89% [₹9.25]	1,10,471
03-Feb-2023	₹325.00	₹325.00	₹318.45	₹320.60	-0.28% [-₹0.90]	20,692
02-Feb-2023	₹319.00	₹325.10	₹315.00	₹321.50	-0.22% [-₹0.70]	45,357
01-Feb-2023	₹324.45	₹326.00	₹320.00	₹322.20	0.14% [₹0.45]	44,167
31-Jan-2023	₹295.90	₹327.00	₹294.90	₹321.75	9.18% [₹27.05]	1,55,106
30-Jan-2023	₹295.65	₹300.35	₹289.15	₹294.70	-0.32% [-₹0.95]	32,530
27-Jan-2023	₹308.40	₹308.40	₹286.10	₹295.65	-3.19% [-₹9.75]	54,449
25-Jan-2023	₹310.10	₹311.45	₹302.90	₹305.40	-2.37% [-₹7.40]	20,445
24-Jan-2023	₹312.25	₹315.70	₹306.50	₹312.80	-0.32% [-₹1.00]	23,696
23-Jan-2023	₹311.00	₹315.45	₹309.55	₹313.80	1.03% [₹3.20]	19,786
20-Jan-2023	₹318.00	₹318.00	₹307.50	₹310.60	-1.60% [-₹5.05]	28,324
19-Jan-2023	₹318.50	₹321.00	₹314.40	₹315.65	-0.96% [-₹3.05]	27,141
18-Jan-2023	₹319.90	₹323.60	₹316.25	₹318.70	-0.05% [-₹0.15]	37,775
17-Jan-2023	₹316.95	₹320.40	₹315.50	₹318.85	0.77% [₹2.45]	17,736
16-Jan-2023	₹324.75	₹326.00	₹315.55	₹316.40	-2.57% [-₹8.35]	30,150
13-Jan-2023	₹313.00	₹329.00	₹313.00	₹324.75	4.22% [₹13.15]	1,50,479
12-Jan-2023	₹317.65	₹318.00	₹310.00	₹311.60	-1.56% [-₹4.95]	52,468
11-Jan-2023	₹328.70	₹328.70	₹315.00	₹316.55	-2.84% [-₹9.25]	34,457
10-Jan-2023	₹325.45	₹332.00	₹321.90	₹325.80	0.73% [₹2.35]	90,543
09-Jan-2023	₹320.40	₹343.50	₹319.05	₹323.45	2.36% [₹7.45]	1,77,200
06-Jan-2023	₹318.30	₹320.10	₹313.15	₹316.00	-0.19% [-₹0.60]	23,100
05-Jan-2023	₹317.05	₹321.35	₹310.00	₹316.60	-0.09% [-₹0.30]	1,43,405
04-Jan-2023	₹323.90	₹323.90	₹311.50	₹316.90	-1.31% [-₹4.20]	1,50,355
03-Jan-2023	₹318.45	₹323.40	₹317.05	₹321.10	1.82% [₹5.75]	36,303
02-Jan-2023	₹324.00	₹328.40	₹314.10	₹315.35	-2.70% [-₹8.75]	47,519
30-Dec-2022	₹321.40	₹332.95	₹318.25	₹324.10	1.85% [₹5.90]	1,35,269
29-Dec-2022	₹314.65	₹321.40	₹309.00	₹318.20	1.13% [₹3.55]	50,251
28-Dec-2022	₹316.05	₹323.50	₹311.00	₹314.65	-2.01% [-₹6.45]	46,897
27-Dec-2022	₹318.00	₹323.50	₹306.55	₹321.10	2.57% [₹8.05]	85,748
26-Dec-2022	₹303.05	₹314.70	₹299.50	₹313.05	4.96% [₹14.80]	65,373
23-Dec-2022	₹298.10	₹312.00	₹288.00	₹298.25	-1.81% [-₹5.50]	91,666
22-Dec-2022	₹308.55	₹313.90	₹296.40	₹303.75	-1.28% [-₹3.95]	1,02,684
21-Dec-2022	₹322.10	₹323.85	₹304.30	₹307.70	-3.53% [-₹11.25]	2,63,509
20-Dec-2022	₹339.70	₹339.70	₹315.50	₹318.95	-4.38% [-₹14.60]	1,47,775
19-Dec-2022	₹331.85	₹337.70	₹328.05	₹333.55	1.34% [₹4.40]	62,758
16-Dec-2022	₹349.30	₹350.45	₹327.50	₹329.15	-5.77% [-₹20.15]	2,14,159
15-Dec-2022	₹358.00	₹359.75	₹348.00	₹349.30	-2.40% [-₹8.60]	50,042
14-Dec-2022	₹365.00	₹367.55	₹355.10	₹357.90	-1.93% [-₹7.05]	85,055
13-Dec-2022	₹371.00	₹372.70	₹355.00	₹364.95	-1.40% [-₹5.20]	1,61,942
12-Dec-2022	₹351.50	₹379.50	₹341.50	₹370.15	5.31% [₹18.65]	3,64,112
09-Dec-2022	₹370.95	₹372.00	₹347.75	₹351.50	-4.59% [-₹16.90]	1,98,372
08-Dec-2022	₹379.10	₹379.10	₹364.05	₹368.40	-2.06% [-₹7.75]	41,011
07-Dec-2022	₹366.10	₹379.90	₹366.10	₹376.15	2.05% [₹7.55]	52,600
06-Dec-2022	₹370.00	₹375.00	₹366.30	₹368.60	-1.23% [-₹4.60]	48,529
05-Dec-2022	₹383.00	₹386.00	₹367.65	₹373.20	-2.00% [-₹7.60]	58,516
02-Dec-2022	₹373.00	₹387.95	₹370.40	₹380.80	1.89% [₹7.05]	1,41,630
01-Dec-2022	₹393.80	₹393.80	₹366.65	₹373.75	-2.52% [-₹9.65]	96,568
30-Nov-2022	₹392.00	₹392.00	₹381.50	₹383.40	-1.99% [-₹7.80]	64,450
29-Nov-2022	₹403.95	₹407.00	₹390.00	₹391.20	-1.94% [-₹7.75]	77,635
28-Nov-2022	₹398.00	₹404.45	₹392.80	₹398.95	-0.25% [-₹1.00]	1,25,768
25-Nov-2022	₹416.90	₹424.55	₹394.05	₹399.95	-2.24% [-₹9.15]	3,55,376
24-Nov-2022	₹391.70	₹415.00	₹387.65	₹409.10	5.25% [₹20.40]	9,68,241
23-Nov-2022	₹393.00	₹398.80	₹385.35	₹388.70	-0.88% [-₹3.45]	1,51,794
22-Nov-2022	₹393.85	₹399.50	₹386.10	₹392.15	1.57% [₹6.05]	1,97,070
21-Nov-2022	₹399.70	₹404.95	₹382.60	₹386.10	-2.84% [-₹11.30]	1,10,378
18-Nov-2022	₹387.50	₹404.70	₹382.00	₹397.40	3.44% [₹13.20]	4,23,266
17-Nov-2022	₹385.00	₹391.85	₹381.10	₹384.20	-1.06% [-₹4.10]	62,924
14-Nov-2022	₹355.15	₹401.80	₹351.60	₹398.15	12.11% [₹43.00]	6,42,555
11-Nov-2022	₹378.00	₹381.95	₹349.70	₹355.15	-3.96% [-₹14.65]	1,02,995
10-Nov-2022	₹363.75	₹390.00	₹360.00	₹369.80	1.73% [₹6.30]	2,27,662
09-Nov-2022	₹349.95	₹372.00	₹346.65	₹363.50	4.98% [₹17.25]	1,28,863
07-Nov-2022	₹348.40	₹348.40	₹339.40	₹346.25	0.36% [₹1.25]	21,579
04-Nov-2022	₹338.00	₹350.50	₹335.45	₹345.00	2.07% [₹7.00]	20,273
03-Nov-2022	₹344.10	₹346.30	₹333.90	₹338.00	-2.00% [-₹6.90]	34,730
31-Oct-2022	₹358.10	₹364.90	₹348.90	₹351.05	-1.11% [-₹3.95]	32,815
27-Oct-2022	₹365.05	₹366.10	₹355.30	₹360.25	-0.63% [-₹2.30]	34,354
25-Oct-2022	₹372.00	₹374.60	₹360.30	₹362.55	-2.34% [-₹8.70]	63,413
24-Oct-2022	₹352.00	₹380.00	₹348.00	₹371.25	5.92% [₹20.75]	1,34,907
20-Oct-2022	₹330.80	₹338.20	₹329.60	₹332.00	-0.93% [-₹3.10]	15,025
19-Oct-2022	₹333.80	₹342.05	₹333.80	₹335.10	-0.12% [-₹0.40]	21,752
18-Oct-2022	₹338.80	₹342.10	₹332.00	₹335.50	1.56% [₹5.15]	20,787
17-Oct-2022	₹345.10	₹345.30	₹328.05	₹330.35	-4.59% [-₹15.90]	35,602
14-Oct-2022	₹364.40	₹364.40	₹342.45	₹346.25	-2.86% [-₹10.20]	33,141
13-Oct-2022	₹360.00	₹362.15	₹355.00	₹356.45	-1.22% [-₹4.40]	31,270
12-Oct-2022	₹364.10	₹364.10	₹356.20	₹360.85	0.10% [₹0.35]	44,895
11-Oct-2022	₹347.05	₹364.00	₹345.10	₹360.50	3.88% [₹13.45]	1,06,806
10-Oct-2022	₹353.80	₹355.45	₹344.20	₹347.05	-2.40% [-₹8.55]	35,126
07-Oct-2022	₹336.80	₹359.30	₹333.50	₹355.60	6.07% [₹20.35]	1,19,976
06-Oct-2022	₹335.20	₹339.00	₹333.05	₹335.25	1.25% [₹4.15]	20,309
04-Oct-2022	₹336.05	₹342.55	₹323.60	₹331.10	0.47% [₹1.55]	38,606
03-Oct-2022	₹340.00	₹344.45	₹327.50	₹329.55	-4.01% [-₹13.75]	23,755
30-Sep-2022	₹340.40	₹349.30	₹337.50	₹343.30	0.94% [₹3.20]	22,672
29-Sep-2022	₹347.90	₹347.90	₹334.00	₹340.10	-0.28% [-₹0.95]	28,526
28-Sep-2022	₹351.00	₹356.90	₹339.15	₹341.05	-3.54% [-₹12.50]	29,906
26-Sep-2022	₹360.00	₹360.15	₹325.00	₹329.15	-10.04% [-₹36.75]	1,69,140
23-Sep-2022	₹374.70	₹395.00	₹356.15	₹365.90	-0.05% [-₹0.20]	6,30,518
22-Sep-2022	₹345.00	₹369.00	₹342.75	₹366.10	6.10% [₹21.05]	1,68,466
21-Sep-2022	₹343.00	₹350.00	₹341.45	₹345.05	0.80% [₹2.75]	60,165
20-Sep-2022	₹345.00	₹346.05	₹336.40	₹342.30	1.50% [₹5.05]	31,007
19-Sep-2022	₹330.20	₹340.00	₹330.20	₹337.25	1.43% [₹4.75]	28,354
16-Sep-2022	₹343.00	₹346.65	₹330.00	₹332.50	-3.51% [-₹12.10]	57,038
15-Sep-2022	₹344.00	₹348.00	₹342.45	₹344.60	0.79% [₹2.70]	22,992
14-Sep-2022	₹339.30	₹350.00	₹337.55	₹341.90	-0.13% [-₹0.45]	41,866
13-Sep-2022	₹344.80	₹348.00	₹340.95	₹342.35	0.45% [₹1.55]	47,650
12-Sep-2022	₹343.85	₹347.00	₹338.50	₹340.80	0.09% [₹0.30]	49,373
09-Sep-2022	₹336.10	₹350.00	₹336.10	₹340.50	0.92% [₹3.10]	55,801
08-Sep-2022	₹340.90	₹342.55	₹336.15	₹337.40	-0.28% [-₹0.95]	34,321
07-Sep-2022	₹333.30	₹345.80	₹332.55	₹338.35	1.35% [₹4.50]	60,192
06-Sep-2022	₹337.45	₹347.60	₹331.95	₹333.85	-0.18% [-₹0.60]	48,845
05-Sep-2022	₹335.55	₹340.00	₹327.10	₹334.45	0.56% [₹1.85]	56,275
02-Sep-2022	₹334.30	₹341.90	₹330.30	₹332.60	-0.49% [-₹1.65]	30,222
01-Sep-2022	₹333.00	₹339.25	₹332.30	₹334.25	0.45% [₹1.50]	21,141
30-Aug-2022	₹334.35	₹338.50	₹327.25	₹332.75	0.24% [₹0.80]	33,982
29-Aug-2022	₹328.50	₹335.00	₹324.05	₹331.95	-1.44% [-₹4.85]	53,930
26-Aug-2022	₹317.00	₹339.90	₹313.05	₹336.80	8.04% [₹25.05]	2,23,078
25-Aug-2022	₹305.00	₹317.00	₹303.50	₹311.75	3.25% [₹9.80]	1,72,588
24-Aug-2022	₹304.80	₹306.60	₹300.05	₹301.95	-0.63% [-₹1.90]	31,494
23-Aug-2022	₹297.00	₹306.00	₹296.45	₹303.85	1.20% [₹3.60]	13,180
22-Aug-2022	₹296.35	₹308.10	₹296.35	₹300.25	-1.12% [-₹3.40]	39,836
19-Aug-2022	₹306.00	₹310.25	₹300.20	₹303.65	0.61% [₹1.85]	51,981
18-Aug-2022	₹312.80	₹325.00	₹299.85	₹301.80	-3.15% [-₹9.80]	1,40,604
17-Aug-2022	₹307.05	₹316.00	₹300.65	₹311.60	2.18% [₹6.65]	58,581
16-Aug-2022	₹304.90	₹308.50	₹297.75	₹304.95	1.79% [₹5.35]	74,448
12-Aug-2022	₹309.10	₹319.90	₹295.05	₹299.60	-2.03% [-₹6.20]	1,53,056
11-Aug-2022	₹319.95	₹323.00	₹304.00	₹305.80	-1.97% [-₹6.15]	1,60,387
10-Aug-2022	₹343.00	₹343.00	₹298.40	₹311.95	-9.20% [-₹31.60]	3,79,765
05-Aug-2022	₹358.00	₹358.75	₹347.40	₹354.50	-0.70% [-₹2.50]	45,347
04-Aug-2022	₹345.00	₹361.45	₹342.60	₹357.00	3.64% [₹12.55]	38,527
03-Aug-2022	₹352.20	₹353.00	₹342.00	₹344.45	-2.31% [-₹8.15]	16,179
02-Aug-2022	₹349.00	₹359.90	₹343.50	₹352.60	0.69% [₹2.40]	32,665
01-Aug-2022	₹342.00	₹355.00	₹338.50	₹350.20	3.23% [₹10.95]	80,587
29-Jul-2022	₹338.00	₹341.00	₹335.35	₹339.25	1.63% [₹5.45]	25,428
28-Jul-2022	₹333.00	₹342.15	₹328.20	₹333.80	1.85% [₹6.05]	62,375
27-Jul-2022	₹317.60	₹333.75	₹310.85	₹327.75	2.99% [₹9.50]	29,851
26-Jul-2022	₹318.05	₹320.00	₹316.20	₹318.25	0.36% [₹1.15]	5,242
25-Jul-2022	₹324.20	₹324.20	₹315.00	₹317.10	-2.58% [-₹8.40]	16,747
22-Jul-2022	₹331.00	₹333.00	₹323.70	₹325.50	-2.06% [-₹6.85]	28,028
21-Jul-2022	₹330.00	₹333.95	₹323.00	₹332.35	1.00% [₹3.30]	13,580
20-Jul-2022	₹331.10	₹338.55	₹325.35	₹329.05	-0.27% [-₹0.90]	36,201
19-Jul-2022	₹324.75	₹336.85	₹319.00	₹329.95	1.38% [₹4.50]	19,887
18-Jul-2022	₹314.60	₹327.85	₹311.25	₹325.45	3.99% [₹12.50]	29,015
15-Jul-2022	₹317.60	₹317.60	₹310.00	₹312.95	-0.49% [-₹1.55]	11,157
14-Jul-2022	₹321.00	₹322.90	₹312.40	₹314.50	-2.50% [-₹8.05]	16,235
13-Jul-2022	₹322.75	₹328.00	₹320.00	₹322.55	-1.10% [-₹3.60]	17,641
12-Jul-2022	₹329.50	₹335.00	₹325.00	₹326.15	-0.75% [-₹2.45]	11,559
11-Jul-2022	₹330.00	₹332.80	₹322.40	₹328.60	0.77% [₹2.50]	28,663
08-Jul-2022	₹334.90	₹339.00	₹325.00	₹326.10	-1.60% [-₹5.30]	52,794
07-Jul-2022	₹325.40	₹337.00	₹320.00	₹331.40	3.71% [₹11.85]	57,874
06-Jul-2022	₹316.65	₹322.00	₹310.70	₹319.55	0.76% [₹2.40]	14,139
05-Jul-2022	₹322.25	₹325.30	₹312.35	₹317.15	-0.61% [-₹1.95]	16,334
04-Jul-2022	₹313.15	₹323.00	₹310.05	₹319.10	1.90% [₹5.95]	15,326
01-Jul-2022	₹309.80	₹316.20	₹303.00	₹313.15	1.97% [₹6.05]	16,763
30-Jun-2022	₹324.00	₹324.00	₹305.05	₹307.10	-4.80% [-₹15.50]	16,607
29-Jun-2022	₹319.90	₹325.00	₹315.55	₹322.60	-0.42% [-₹1.35]	18,818
28-Jun-2022	₹319.80	₹325.80	₹318.20	₹323.95	-0.22% [-₹0.70]	15,794
27-Jun-2022	₹321.00	₹329.75	₹318.05	₹324.65	2.43% [₹7.70]	71,765
24-Jun-2022	₹300.00	₹318.75	₹300.00	₹316.95	5.99% [₹17.90]	81,568
22-Jun-2022	₹304.55	₹307.35	₹297.05	₹299.00	-2.03% [-₹6.20]	24,537
21-Jun-2022	₹295.30	₹312.65	₹295.30	₹305.20	2.09% [₹6.25]	46,016
20-Jun-2022	₹304.60	₹306.00	₹292.00	₹298.95	-1.08% [-₹3.25]	29,625
17-Jun-2022	₹300.05	₹316.60	₹288.25	₹302.20	-0.79% [-₹2.40]	73,067
16-Jun-2022	₹314.90	₹324.00	₹300.30	₹304.60	-0.85% [-₹2.60]	1,18,450
15-Jun-2022	₹292.10	₹327.85	₹287.00	₹307.20	6.74% [₹19.40]	6,37,514
14-Jun-2022	₹276.85	₹290.10	₹275.10	₹287.80	3.41% [₹9.50]	10,286
13-Jun-2022	₹283.45	₹287.25	₹275.00	₹278.30	-5.23% [-₹15.35]	17,934
10-Jun-2022	₹288.00	₹298.60	₹281.05	₹293.65	1.28% [₹3.70]	43,463
09-Jun-2022	₹283.00	₹294.90	₹278.85	₹289.95	0.31% [₹0.90]	30,283
08-Jun-2022	₹260.70	₹313.00	₹259.25	₹289.05	10.73% [₹28.00]	52,169
07-Jun-2022	₹264.95	₹269.10	₹256.95	₹261.05	-0.67% [-₹1.75]	12,501
06-Jun-2022	₹273.30	₹273.30	₹260.00	₹262.80	-1.00% [-₹2.65]	7,601
03-Jun-2022	₹269.75	₹273.80	₹264.00	₹265.45	0.36% [₹0.95]	9,896
02-Jun-2022	₹264.00	₹272.40	₹254.70	₹264.50	1.99% [₹5.15]	20,288
01-Jun-2022	₹266.00	₹272.55	₹254.10	₹259.35	-2.13% [-₹5.65]	21,665
31-May-2022	₹273.00	₹273.00	₹262.00	₹265.00	-2.03% [-₹5.50]	12,666
30-May-2022	₹267.85	₹275.90	₹261.00	₹270.50	3.38% [₹8.85]	28,560
27-May-2022	₹257.95	₹265.50	₹251.45	₹261.65	4.47% [₹11.20]	28,964
26-May-2022	₹258.00	₹259.85	₹248.00	₹250.45	-1.07% [-₹2.70]	29,795
25-May-2022	₹264.60	₹265.10	₹250.00	₹253.15	-4.33% [-₹11.45]	18,827
24-May-2022	₹277.15	₹277.15	₹252.85	₹264.60	-1.69% [-₹4.55]	52,860
23-May-2022	₹276.35	₹276.40	₹265.25	₹269.15	-1.98% [-₹5.45]	15,007
20-May-2022	₹278.75	₹288.00	₹260.10	₹274.60	7.45% [₹19.05]	31,120
19-May-2022	₹267.95	₹267.95	₹253.65	₹255.55	-4.61% [-₹12.35]	14,444
18-May-2022	₹271.05	₹278.15	₹266.20	₹267.90	-1.03% [-₹2.80]	13,691
17-May-2022	₹260.00	₹277.45	₹260.00	₹270.70	2.97% [₹7.80]	23,887
16-May-2022	₹264.10	₹272.90	₹260.35	₹262.90	-1.24% [-₹3.30]	9,965
13-May-2022	₹265.00	₹273.45	₹259.15	₹266.20	2.72% [₹7.05]	10,604
12-May-2022	₹275.15	₹275.15	₹250.00	₹259.15	-2.99% [-₹8.00]	18,272
11-May-2022	₹285.60	₹285.65	₹261.00	₹267.15	-4.56% [-₹12.75]	11,978
10-May-2022	₹281.00	₹288.70	₹275.50	₹279.90	-0.60% [-₹1.70]	9,055
09-May-2022	₹296.00	₹296.00	₹277.00	₹281.60	-3.76% [-₹11.00]	22,554
06-May-2022	₹304.80	₹304.80	₹289.00	₹292.60	-1.55% [-₹4.60]	9,370
05-May-2022	₹311.90	₹312.00	₹294.00	₹297.20	-2.96% [-₹9.05]	43,568
04-May-2022	₹315.15	₹319.85	₹305.00	₹306.25	-2.82% [-₹8.90]	33,048
02-May-2022	₹324.50	₹329.20	₹312.10	₹315.15	-2.88% [-₹9.35]	19,352
29-Apr-2022	₹324.00	₹337.15	₹315.25	₹324.50	0.09% [₹0.30]	19,935
28-Apr-2022	₹328.60	₹340.45	₹321.00	₹324.20	-1.32% [-₹4.35]	18,764
27-Apr-2022	₹329.65	₹331.80	₹323.10	₹328.55	-0.98% [-₹3.25]	15,999
26-Apr-2022	₹343.35	₹343.35	₹325.25	₹331.80	-1.43% [-₹4.80]	30,656
25-Apr-2022	₹344.40	₹344.40	₹334.00	₹336.60	-0.84% [-₹2.85]	16,503
22-Apr-2022	₹342.00	₹343.70	₹335.10	₹339.45	0.12% [₹0.40]	15,894
21-Apr-2022	₹340.00	₹347.00	₹337.50	₹339.05	0.15% [₹0.50]	11,710
20-Apr-2022	₹349.60	₹349.60	₹336.00	₹338.55	-1.71% [-₹5.90]	20,024
19-Apr-2022	₹340.30	₹357.00	₹337.05	₹344.45	2.21% [₹7.45]	35,958
18-Apr-2022	₹341.20	₹358.00	₹335.00	₹337.00	-2.45% [-₹8.45]	14,047
13-Apr-2022	₹350.00	₹363.00	₹341.40	₹345.45	-1.07% [-₹3.75]	38,753
12-Apr-2022	₹342.00	₹355.00	₹332.30	₹349.20	-0.16% [-₹0.55]	44,210
11-Apr-2022	₹345.00	₹357.00	₹338.85	₹349.75	4.83% [₹16.10]	97,379
08-Apr-2022	₹320.00	₹338.00	₹318.25	₹333.65	5.10% [₹16.20]	31,609
07-Apr-2022	₹330.00	₹344.90	₹312.10	₹317.45	-2.37% [-₹7.70]	62,962
06-Apr-2022	₹315.00	₹329.90	₹310.05	₹325.15	3.75% [₹11.75]	46,617
05-Apr-2022	₹304.80	₹316.95	₹295.00	₹313.40	4.22% [₹12.70]	46,174
04-Apr-2022	₹291.20	₹303.50	₹287.00	₹300.70	1.33% [₹3.95]	36,105
01-Apr-2022	₹287.30	₹299.20	₹285.25	₹296.75	4.84% [₹13.70]	12,983
31-Mar-2022	₹280.00	₹288.70	₹280.00	₹283.05	1.16% [₹3.25]	24,260
30-Mar-2022	₹294.95	₹295.05	₹278.55	₹279.80	0.41% [₹1.15]	26,116
29-Mar-2022	₹291.95	₹295.00	₹273.00	₹278.65	-2.94% [-₹8.45]	2,00,315
28-Mar-2022	₹303.95	₹303.95	₹285.00	₹287.10	-2.03% [-₹5.95]	1,01,680
25-Mar-2022	₹299.00	₹304.30	₹289.00	₹293.05	-1.11% [-₹3.30]	39,795
24-Mar-2022	₹299.10	₹302.50	₹293.00	₹296.35	-1.13% [-₹3.40]	30,125
23-Mar-2022	₹301.70	₹304.70	₹294.00	₹299.75	0.23% [₹0.70]	24,868
22-Mar-2022	₹301.40	₹311.35	₹295.30	₹299.05	-0.89% [-₹2.70]	50,941
21-Mar-2022	₹300.05	₹305.00	₹291.00	₹301.75	0.58% [₹1.75]	26,592
17-Mar-2022	₹302.00	₹309.25	₹296.20	₹300.00	-0.66% [-₹2.00]	27,872
16-Mar-2022	₹285.30	₹308.00	₹282.20	₹302.00	7.44% [₹20.90]	34,769
15-Mar-2022	₹295.75	₹302.00	₹277.60	₹281.10	-4.09% [-₹12.00]	32,325
14-Mar-2022	₹311.90	₹311.90	₹283.60	₹293.10	-2.59% [-₹7.80]	60,375
11-Mar-2022	₹300.25	₹314.00	₹298.25	₹300.90	0.22% [₹0.65]	63,363
10-Mar-2022	₹300.90	₹311.95	₹287.50	₹300.25	0.10% [₹0.30]	22,459
09-Mar-2022	₹284.00	₹303.00	₹279.25	₹299.95	6.54% [₹18.40]	51,992
08-Mar-2022	₹279.35	₹284.00	₹272.30	₹281.55	2.29% [₹6.30]	62,524
04-Mar-2022	₹303.95	₹305.80	₹282.55	₹286.85	-4.91% [-₹14.80]	54,246
03-Mar-2022	₹303.05	₹308.00	₹300.00	₹301.65	0.15% [₹0.45]	13,323
02-Mar-2022	₹304.40	₹311.25	₹300.00	₹301.20	-1.25% [-₹3.80]	23,701
28-Feb-2022	₹310.00	₹310.00	₹300.00	₹305.00	-1.50% [-₹4.65]	33,253
25-Feb-2022	₹300.20	₹320.00	₹300.20	₹309.65	2.06% [₹6.25]	24,197
24-Feb-2022	₹310.00	₹318.05	₹300.80	₹303.40	-3.21% [-₹10.05]	56,829
23-Feb-2022	₹326.00	₹328.10	₹310.00	₹313.45	-2.41% [-₹7.75]	13,851
22-Feb-2022	₹310.00	₹329.25	₹310.00	₹321.20	2.90% [₹9.05]	35,706
21-Feb-2022	₹320.10	₹322.10	₹310.00	₹312.15	-2.47% [-₹7.90]	36,822
18-Feb-2022	₹320.05	₹323.45	₹320.00	₹320.05	0.00% [₹0.00]	11,601
17-Feb-2022	₹322.95	₹324.95	₹320.00	₹320.05	-0.81% [-₹2.60]	17,671
16-Feb-2022	₹335.00	₹335.00	₹321.10	₹322.65	-1.33% [-₹4.35]	29,393
15-Feb-2022	₹337.10	₹337.15	₹320.00	₹327.00	-0.89% [-₹2.95]	62,169
14-Feb-2022	₹340.00	₹344.15	₹328.05	₹329.95	-3.14% [-₹10.70]	89,161
11-Feb-2022	₹340.00	₹347.85	₹340.00	₹340.65	-0.70% [-₹2.40]	22,354
10-Feb-2022	₹364.00	₹364.00	₹325.10	₹343.05	-4.60% [-₹16.55]	59,021
09-Feb-2022	₹350.05	₹361.20	₹350.05	₹359.60	2.44% [₹8.55]	13,495
08-Feb-2022	₹379.00	₹379.00	₹345.00	₹351.05	-5.15% [-₹19.05]	47,576
07-Feb-2022	₹380.40	₹380.40	₹365.00	₹370.10	-0.79% [-₹2.95]	7,537
04-Feb-2022	₹373.50	₹388.00	₹370.45	₹373.05	-2.33% [-₹8.90]	17,755
03-Feb-2022	₹385.00	₹385.00	₹373.25	₹381.95	1.15% [₹4.35]	27,371
02-Feb-2022	₹368.90	₹381.95	₹360.00	₹377.60	3.44% [₹12.55]	26,748
01-Feb-2022	₹361.95	₹367.00	₹350.00	₹365.05	2.27% [₹8.10]	8,742
31-Jan-2022	₹367.80	₹367.80	₹349.20	₹356.95	0.86% [₹3.05]	11,123
28-Jan-2022	₹359.85	₹359.85	₹350.05	₹353.90	0.68% [₹2.40]	7,219
27-Jan-2022	₹350.00	₹364.80	₹341.00	₹351.50	0.40% [₹1.40]	9,075
25-Jan-2022	₹340.00	₹370.00	₹340.00	₹350.10	-0.75% [-₹2.65]	9,460
24-Jan-2022	₹380.50	₹380.50	₹338.00	₹352.75	-2.70% [-₹9.80]	28,451
21-Jan-2022	₹355.00	₹381.20	₹355.00	₹362.55	-1.63% [-₹6.00]	23,605
20-Jan-2022	₹368.20	₹374.95	₹367.25	₹368.55	-0.85% [-₹3.15]	7,379
19-Jan-2022	₹376.05	₹384.00	₹365.45	₹371.70	-1.08% [-₹4.05]	10,579
18-Jan-2022	₹393.95	₹394.00	₹372.50	₹375.75	-3.54% [-₹13.80]	30,574
17-Jan-2022	₹393.00	₹396.85	₹384.30	₹389.55	1.37% [₹5.25]	23,972
14-Jan-2022	₹374.00	₹387.95	₹370.00	₹384.30	2.73% [₹10.20]	31,514
13-Jan-2022	₹389.00	₹389.00	₹371.00	₹374.10	-2.98% [-₹11.50]	32,055
12-Jan-2022	₹394.50	₹399.40	₹381.00	₹385.60	-1.42% [-₹5.55]	23,400
11-Jan-2022	₹384.45	₹398.00	₹375.10	₹391.15	2.87% [₹10.90]	47,114
10-Jan-2022	₹378.00	₹385.00	₹369.65	₹380.25	2.07% [₹7.70]	51,670
07-Jan-2022	₹358.70	₹376.00	₹355.75	₹372.55	3.86% [₹13.85]	60,545
06-Jan-2022	₹335.60	₹371.60	₹335.60	₹358.70	6.17% [₹20.85]	1,31,000
05-Jan-2022	₹335.00	₹342.95	₹330.55	₹337.85	1.29% [₹4.30]	25,670
04-Jan-2022	₹331.15	₹345.00	₹330.00	₹333.55	0.14% [₹0.45]	38,997
03-Jan-2022	₹335.00	₹335.00	₹317.65	₹333.10	-0.28% [-₹0.95]	33,576
31-Dec-2021	₹338.00	₹338.00	₹328.50	₹334.05	0.03% [₹0.10]	21,441
30-Dec-2021	₹333.00	₹337.10	₹326.60	₹333.95	-0.31% [-₹1.05]	11,623
29-Dec-2021	₹335.00	₹338.00	₹332.00	₹335.00	0.28% [₹0.95]	19,943
28-Dec-2021	₹335.00	₹335.50	₹332.65	₹334.05	0.06% [₹0.20]	12,846
27-Dec-2021	₹340.00	₹340.00	₹330.00	₹333.85	-0.22% [-₹0.75]	6,564
24-Dec-2021	₹346.00	₹346.00	₹332.00	₹334.60	-1.44% [-₹4.90]	7,960
23-Dec-2021	₹336.75	₹343.00	₹334.55	₹339.50	1.36% [₹4.55]	22,763
22-Dec-2021	₹344.00	₹344.00	₹330.15	₹334.95	0.07% [₹0.25]	6,655
21-Dec-2021	₹325.10	₹343.90	₹325.10	₹334.70	1.41% [₹4.65]	8,430
20-Dec-2021	₹346.00	₹350.35	₹311.35	₹330.05	-4.49% [-₹15.50]	50,322
17-Dec-2021	₹361.00	₹368.00	₹342.50	₹345.55	-4.15% [-₹14.95]	17,990
16-Dec-2021	₹371.05	₹372.00	₹360.00	₹360.50	-1.94% [-₹7.15]	13,420
15-Dec-2021	₹368.45	₹372.95	₹365.00	₹367.65	-0.22% [-₹0.80]	1,14,418
14-Dec-2021	₹373.95	₹373.95	₹363.85	₹368.45	0.45% [₹1.65]	3,726
13-Dec-2021	₹365.50	₹371.30	₹359.15	₹366.80	1.16% [₹4.20]	56,140
10-Dec-2021	₹388.00	₹388.00	₹362.35	₹362.60	-4.93% [-₹18.80]	48,206
09-Dec-2021	₹385.00	₹388.00	₹372.10	₹381.40	-0.07% [-₹0.25]	15,317
08-Dec-2021	₹372.90	₹382.75	₹365.00	₹381.65	2.83% [₹10.50]	13,303
07-Dec-2021	₹374.80	₹374.80	₹365.50	₹371.15	1.87% [₹6.80]	5,253
06-Dec-2021	₹371.00	₹374.85	₹360.00	₹364.35	-1.53% [-₹5.65]	7,294
03-Dec-2021	₹361.00	₹377.30	₹361.00	₹370.00	1.31% [₹4.80]	16,388
02-Dec-2021	₹372.00	₹372.00	₹357.95	₹365.20	0.61% [₹2.20]	7,479
01-Dec-2021	₹357.95	₹365.00	₹349.80	₹363.00	3.54% [₹12.40]	9,261