Kotak Mahindra Bank Limited [KOTAKBANK]

Financial Services

31-Mar-2023

Open : ₹1,725.50

High : ₹1,740.65

Low : ₹1,721.00

Close : ₹1,732.85
0.69% [₹11.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	1704.61	Buy
Simple Moving Average (21)	1705.29	Buy
Simple Moving Average (25)	1706.83	Buy
Simple Moving Average (50)	1732.53	Buy
Simple Moving Average (100)	1801.10	Sell
Simple Moving Average (200)	1811.32	Sell

Name	Value	Action
Exponential Moving Average (9)	1707.54	Buy
Exponential Moving Average (21)	1709.17	Buy
Exponential Moving Average (25)	1712.17	Buy
Exponential Moving Average (50)	1735.71	Sell
Exponential Moving Average (100)	1771.16	Sell
Exponential Moving Average (200)	1795.89	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	1743.66	-	-
R3	1761.65	1751.15	1738.25	1762.33	-
R2	1751.15	1743.64	1736.45	1751.49	-
R1	1742.00	1739.01	1734.65	1742.68	1746.57
P	1731.50	1731.50	1731.50	1731.84	1733.79
S1	1722.35	1723.99	1731.05	1723.03	1726.92
S2	1711.85	1719.36	1729.25	1751.49	-
S3	1702.70	1711.85	1727.45	1703.38	-
S4	-	-	1722.04	-	-

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	₹1,725.50	₹1,740.65	₹1,721.00	₹1,732.85	0.69% [₹11.80]	35,65,755
29-Mar-2023	₹1,700.10	₹1,727.00	₹1,695.00	₹1,721.05	1.30% [₹22.15]	28,21,000
28-Mar-2023	₹1,708.95	₹1,709.80	₹1,685.45	₹1,698.90	-0.37% [-₹6.30]	23,71,652
27-Mar-2023	₹1,700.65	₹1,712.85	₹1,693.10	₹1,705.20	0.77% [₹13.05]	28,37,204
24-Mar-2023	₹1,676.05	₹1,708.95	₹1,675.00	₹1,692.15	0.74% [₹12.45]	54,80,609
23-Mar-2023	₹1,699.15	₹1,700.00	₹1,675.00	₹1,679.70	-1.49% [-₹25.45]	56,42,151
22-Mar-2023	₹1,710.00	₹1,713.20	₹1,692.10	₹1,705.15	-0.10% [-₹1.70]	33,26,099
21-Mar-2023	₹1,707.55	₹1,711.95	₹1,692.00	₹1,706.85	0.42% [₹7.20]	18,05,180
20-Mar-2023	₹1,687.00	₹1,702.95	₹1,681.05	₹1,699.65	0.39% [₹6.55]	44,63,937
17-Mar-2023	₹1,679.60	₹1,706.20	₹1,671.15	₹1,693.10	1.78% [₹29.55]	89,28,301
16-Mar-2023	₹1,670.00	₹1,678.85	₹1,648.20	₹1,663.55	-0.14% [-₹2.40]	36,32,063
15-Mar-2023	₹1,668.00	₹1,688.00	₹1,661.60	₹1,665.95	1.07% [₹17.70]	46,92,363
14-Mar-2023	₹1,673.00	₹1,677.55	₹1,643.50	₹1,648.25	-1.53% [-₹25.65]	1,41,38,986
13-Mar-2023	₹1,699.00	₹1,723.30	₹1,666.20	₹1,673.90	-1.49% [-₹25.40]	89,78,938
10-Mar-2023	₹1,707.00	₹1,713.50	₹1,692.00	₹1,699.30	-1.01% [-₹17.40]	48,76,144
09-Mar-2023	₹1,739.30	₹1,744.55	₹1,713.70	₹1,716.70	-1.35% [-₹23.50]	69,28,316
08-Mar-2023	₹1,736.00	₹1,744.30	₹1,726.85	₹1,740.20	-0.62% [-₹10.80]	52,02,608
06-Mar-2023	₹1,756.30	₹1,764.60	₹1,741.45	₹1,751.00	0.00% [₹0.00]	51,86,846
03-Mar-2023	₹1,732.00	₹1,765.00	₹1,719.90	₹1,751.00	1.70% [₹29.30]	36,26,269
02-Mar-2023	₹1,735.60	₹1,746.35	₹1,718.00	₹1,721.70	-1.33% [-₹23.20]	41,19,935
01-Mar-2023	₹1,729.25	₹1,750.60	₹1,726.00	₹1,744.90	0.91% [₹15.65]	56,13,386
28-Feb-2023	₹1,725.95	₹1,741.40	₹1,721.65	₹1,729.25	0.19% [₹3.30]	43,95,098
27-Feb-2023	₹1,698.30	₹1,729.80	₹1,690.80	₹1,725.95	1.69% [₹28.65]	23,43,798
24-Feb-2023	₹1,713.00	₹1,724.25	₹1,694.00	₹1,697.30	-0.58% [-₹9.85]	20,80,363
23-Feb-2023	₹1,707.40	₹1,713.75	₹1,687.75	₹1,707.15	0.39% [₹6.60]	27,70,110
22-Feb-2023	₹1,723.95	₹1,726.10	₹1,698.00	₹1,700.55	-1.71% [-₹29.65]	35,39,149
21-Feb-2023	₹1,745.00	₹1,745.00	₹1,725.05	₹1,730.20	-0.41% [-₹7.10]	29,36,934
20-Feb-2023	₹1,768.05	₹1,768.05	₹1,730.10	₹1,737.30	-1.25% [-₹21.95]	32,24,839
17-Feb-2023	₹1,783.10	₹1,791.40	₹1,751.05	₹1,759.25	-1.61% [-₹28.70]	25,87,909
16-Feb-2023	₹1,794.00	₹1,803.90	₹1,783.55	₹1,787.95	0.14% [₹2.45]	22,91,602
15-Feb-2023	₹1,768.45	₹1,790.00	₹1,760.25	₹1,785.50	0.86% [₹15.15]	24,09,292
14-Feb-2023	₹1,770.00	₹1,777.00	₹1,763.75	₹1,770.35	-0.19% [-₹3.45]	16,14,893
13-Feb-2023	₹1,775.10	₹1,784.45	₹1,761.65	₹1,773.80	0.10% [₹1.75]	23,89,142
10-Feb-2023	₹1,767.90	₹1,778.65	₹1,765.00	₹1,772.05	0.06% [₹1.15]	14,45,942
09-Feb-2023	₹1,767.95	₹1,775.20	₹1,747.95	₹1,770.90	0.31% [₹5.40]	21,63,825
08-Feb-2023	₹1,778.80	₹1,780.00	₹1,761.10	₹1,765.50	-0.56% [-₹9.90]	14,46,690
07-Feb-2023	₹1,752.20	₹1,780.00	₹1,747.05	₹1,775.40	1.63% [₹28.40]	36,43,187
06-Feb-2023	₹1,775.00	₹1,778.25	₹1,740.00	₹1,747.00	-1.87% [-₹33.30]	30,40,209
03-Feb-2023	₹1,770.60	₹1,783.70	₹1,745.20	₹1,780.30	1.05% [₹18.55]	26,75,212
02-Feb-2023	₹1,720.00	₹1,768.00	₹1,720.00	₹1,761.75	0.98% [₹17.05]	41,84,470
01-Feb-2023	₹1,745.00	₹1,784.00	₹1,720.75	₹1,744.70	0.79% [₹13.70]	36,52,098
31-Jan-2023	₹1,730.50	₹1,738.60	₹1,713.05	₹1,731.00	0.28% [₹4.75]	43,85,384
30-Jan-2023	₹1,713.10	₹1,730.60	₹1,683.85	₹1,726.25	0.77% [₹13.15]	49,39,556
27-Jan-2023	₹1,752.10	₹1,752.10	₹1,704.00	₹1,713.10	-2.10% [-₹36.70]	75,16,979
25-Jan-2023	₹1,757.00	₹1,760.40	₹1,733.00	₹1,749.80	-0.59% [-₹10.45]	42,80,333
24-Jan-2023	₹1,792.70	₹1,792.70	₹1,748.75	₹1,760.25	-1.32% [-₹23.50]	41,59,188
23-Jan-2023	₹1,790.00	₹1,799.65	₹1,770.00	₹1,783.75	1.18% [₹20.85]	77,64,627
20-Jan-2023	₹1,778.90	₹1,778.90	₹1,757.00	₹1,762.90	-0.25% [-₹4.40]	42,70,294
19-Jan-2023	₹1,803.50	₹1,803.50	₹1,765.00	₹1,767.30	-1.77% [-₹31.80]	44,25,644
18-Jan-2023	₹1,802.95	₹1,827.00	₹1,796.00	₹1,799.10	0.08% [₹1.45]	28,35,232
17-Jan-2023	₹1,780.00	₹1,801.95	₹1,776.60	₹1,797.65	0.72% [₹12.85]	21,32,394
16-Jan-2023	₹1,787.00	₹1,799.00	₹1,780.00	₹1,784.80	0.25% [₹4.50]	21,18,161
13-Jan-2023	₹1,779.50	₹1,787.30	₹1,759.00	₹1,780.30	0.04% [₹0.80]	39,83,197
12-Jan-2023	₹1,807.00	₹1,807.00	₹1,772.40	₹1,779.50	-1.24% [-₹22.35]	35,29,605
11-Jan-2023	₹1,800.00	₹1,804.15	₹1,784.10	₹1,801.85	0.35% [₹6.30]	16,03,701
10-Jan-2023	₹1,808.55	₹1,816.00	₹1,788.90	₹1,795.55	-0.90% [-₹16.35]	14,74,131
09-Jan-2023	₹1,801.00	₹1,816.00	₹1,789.00	₹1,811.90	1.40% [₹25.10]	34,26,868
06-Jan-2023	₹1,826.00	₹1,826.00	₹1,770.65	₹1,786.80	-1.84% [-₹33.50]	37,99,655
05-Jan-2023	₹1,820.00	₹1,832.80	₹1,806.15	₹1,820.30	-0.02% [-₹0.45]	17,32,618
04-Jan-2023	₹1,834.90	₹1,834.90	₹1,813.95	₹1,820.75	-0.66% [-₹12.10]	16,64,104
03-Jan-2023	₹1,822.25	₹1,836.50	₹1,821.00	₹1,832.85	0.43% [₹7.80]	16,63,448
02-Jan-2023	₹1,827.80	₹1,833.00	₹1,816.45	₹1,825.05	-0.12% [-₹2.20]	11,25,001
30-Dec-2022	₹1,825.10	₹1,838.00	₹1,822.30	₹1,827.25	0.47% [₹8.50]	26,92,688
29-Dec-2022	₹1,814.40	₹1,820.00	₹1,801.00	₹1,818.75	-0.07% [-₹1.35]	21,54,490
28-Dec-2022	₹1,824.40	₹1,831.40	₹1,815.25	₹1,820.10	-0.04% [-₹0.80]	19,04,268
27-Dec-2022	₹1,822.65	₹1,827.95	₹1,807.00	₹1,820.90	0.41% [₹7.35]	15,48,286
26-Dec-2022	₹1,821.95	₹1,826.10	₹1,794.20	₹1,813.55	-0.46% [-₹8.40]	47,46,738
23-Dec-2022	₹1,815.95	₹1,839.15	₹1,811.95	₹1,821.95	-0.22% [-₹4.10]	21,02,126
22-Dec-2022	₹1,826.00	₹1,835.00	₹1,819.00	₹1,826.05	0.63% [₹11.45]	17,14,093
21-Dec-2022	₹1,860.50	₹1,860.95	₹1,809.00	₹1,814.60	-1.76% [-₹32.50]	23,82,869
20-Dec-2022	₹1,845.00	₹1,861.95	₹1,834.75	₹1,847.10	-0.59% [-₹11.05]	14,10,586
19-Dec-2022	₹1,840.55	₹1,864.00	₹1,840.50	₹1,858.15	0.96% [₹17.60]	17,13,647
16-Dec-2022	₹1,854.70	₹1,856.95	₹1,835.20	₹1,840.55	-1.22% [-₹22.65]	24,87,828
15-Dec-2022	₹1,875.55	₹1,881.80	₹1,854.90	₹1,863.20	-0.53% [-₹10.00]	20,41,799
14-Dec-2022	₹1,871.10	₹1,875.95	₹1,863.75	₹1,873.20	0.25% [₹4.70]	37,47,141
13-Dec-2022	₹1,863.75	₹1,871.75	₹1,858.20	₹1,868.50	0.15% [₹2.75]	69,39,565
12-Dec-2022	₹1,865.00	₹1,879.70	₹1,863.00	₹1,865.75	-1.18% [-₹22.30]	32,81,447
09-Dec-2022	₹1,914.00	₹1,916.75	₹1,879.25	₹1,888.05	-0.47% [-₹8.95]	26,48,455
08-Dec-2022	₹1,898.90	₹1,904.80	₹1,877.10	₹1,897.00	-0.76% [-₹14.45]	1,26,19,838
07-Dec-2022	₹1,932.50	₹1,932.50	₹1,905.50	₹1,911.45	-1.23% [-₹23.80]	23,62,280
06-Dec-2022	₹1,920.55	₹1,943.10	₹1,920.55	₹1,935.25	-0.17% [-₹3.20]	13,66,698
05-Dec-2022	₹1,942.00	₹1,943.95	₹1,920.00	₹1,938.45	0.40% [₹7.65]	12,45,509
02-Dec-2022	₹1,917.10	₹1,934.90	₹1,917.10	₹1,930.80	-0.18% [-₹3.50]	15,90,968
01-Dec-2022	₹1,955.00	₹1,961.75	₹1,927.85	₹1,934.30	-0.65% [-₹12.75]	24,71,005
30-Nov-2022	₹1,939.00	₹1,955.00	₹1,916.00	₹1,947.05	1.12% [₹21.50]	29,50,734
29-Nov-2022	₹1,931.60	₹1,939.00	₹1,923.25	₹1,925.55	-0.13% [-₹2.60]	13,63,505
28-Nov-2022	₹1,916.00	₹1,942.95	₹1,916.00	₹1,928.15	-0.01% [-₹0.25]	15,64,504
25-Nov-2022	₹1,949.00	₹1,949.00	₹1,920.00	₹1,928.40	-0.85% [-₹16.45]	20,97,541
24-Nov-2022	₹1,954.50	₹1,956.30	₹1,933.05	₹1,944.85	-0.44% [-₹8.50]	14,00,421
23-Nov-2022	₹1,950.50	₹1,961.50	₹1,945.65	₹1,953.35	0.70% [₹13.60]	25,00,563
22-Nov-2022	₹1,953.85	₹1,953.85	₹1,930.10	₹1,939.75	-0.22% [-₹4.35]	11,66,755
21-Nov-2022	₹1,954.55	₹1,954.55	₹1,932.80	₹1,944.10	-0.79% [-₹15.45]	11,92,610
18-Nov-2022	₹1,960.95	₹1,997.55	₹1,947.90	₹1,959.55	0.46% [₹9.00]	42,72,040
17-Nov-2022	₹1,963.80	₹1,965.00	₹1,943.25	₹1,950.55	-0.78% [-₹15.35]	24,08,671
14-Nov-2022	₹1,902.85	₹1,928.70	₹1,901.00	₹1,922.80	1.25% [₹23.70]	21,42,267
11-Nov-2022	₹1,933.00	₹1,933.90	₹1,890.90	₹1,899.10	-0.68% [-₹13.05]	34,24,030
10-Nov-2022	₹1,895.00	₹1,915.00	₹1,891.70	₹1,912.15	0.99% [₹18.75]	25,10,124
09-Nov-2022	₹1,898.00	₹1,903.60	₹1,880.70	₹1,893.40	0.57% [₹10.80]	23,22,634
07-Nov-2022	₹1,908.00	₹1,910.00	₹1,871.65	₹1,882.60	-0.91% [-₹17.35]	26,24,601
04-Nov-2022	₹1,906.00	₹1,908.00	₹1,894.30	₹1,899.95	-0.01% [-₹0.20]	20,81,413
03-Nov-2022	₹1,904.80	₹1,913.00	₹1,893.60	₹1,900.15	-0.51% [-₹9.80]	15,91,871
31-Oct-2022	₹1,899.00	₹1,912.00	₹1,889.00	₹1,901.95	0.94% [₹17.70]	18,74,348
27-Oct-2022	₹1,883.70	₹1,888.00	₹1,849.45	₹1,865.00	1.00% [₹18.40]	45,93,492
25-Oct-2022	₹1,911.00	₹1,911.60	₹1,842.00	₹1,846.60	-2.60% [-₹49.20]	35,11,650
24-Oct-2022	₹1,902.50	₹1,915.00	₹1,890.00	₹1,895.80	-0.36% [-₹6.85]	6,49,081
20-Oct-2022	₹1,860.00	₹1,882.95	₹1,855.35	₹1,863.55	-0.31% [-₹5.80]	15,91,107
19-Oct-2022	₹1,869.00	₹1,877.45	₹1,855.00	₹1,869.35	0.52% [₹9.65]	9,13,286
18-Oct-2022	₹1,867.45	₹1,875.90	₹1,855.10	₹1,859.70	0.08% [₹1.55]	16,09,858
17-Oct-2022	₹1,828.05	₹1,862.20	₹1,820.25	₹1,858.15	1.32% [₹24.15]	11,04,283
14-Oct-2022	₹1,828.00	₹1,858.00	₹1,822.50	₹1,834.00	1.80% [₹32.50]	16,70,238
13-Oct-2022	₹1,805.00	₹1,815.90	₹1,793.00	₹1,801.50	-0.48% [-₹8.70]	11,72,979
12-Oct-2022	₹1,788.00	₹1,813.00	₹1,780.20	₹1,810.20	1.25% [₹22.30]	10,35,118
11-Oct-2022	₹1,809.85	₹1,809.85	₹1,783.30	₹1,787.90	-1.13% [-₹20.35]	14,96,718
10-Oct-2022	₹1,801.10	₹1,821.75	₹1,794.55	₹1,808.25	-0.94% [-₹17.15]	10,37,722
07-Oct-2022	₹1,810.50	₹1,830.00	₹1,802.20	₹1,825.40	0.36% [₹6.50]	10,63,844
06-Oct-2022	₹1,825.00	₹1,840.00	₹1,811.85	₹1,818.90	-0.18% [-₹3.35]	17,48,151
04-Oct-2022	₹1,808.00	₹1,827.80	₹1,802.00	₹1,822.25	2.15% [₹38.35]	16,68,922
03-Oct-2022	₹1,808.00	₹1,813.00	₹1,773.30	₹1,783.90	-1.94% [-₹35.30]	24,40,064
30-Sep-2022	₹1,768.00	₹1,826.45	₹1,757.70	₹1,819.20	3.05% [₹53.90]	28,04,653
29-Sep-2022	₹1,802.00	₹1,810.00	₹1,759.75	₹1,765.30	-1.52% [-₹27.30]	27,99,627
28-Sep-2022	₹1,790.00	₹1,808.00	₹1,775.10	₹1,792.60	-0.37% [-₹6.70]	17,71,117
26-Sep-2022	₹1,836.00	₹1,858.00	₹1,816.65	₹1,829.00	-1.81% [-₹33.70]	22,85,176
23-Sep-2022	₹1,870.10	₹1,888.70	₹1,841.90	₹1,862.70	-1.59% [-₹30.05]	26,13,759
22-Sep-2022	₹1,905.55	₹1,924.60	₹1,881.20	₹1,892.75	-1.34% [-₹25.75]	18,57,227
21-Sep-2022	₹1,927.00	₹1,950.00	₹1,898.40	₹1,918.50	-1.10% [-₹21.25]	22,38,276
20-Sep-2022	₹1,944.00	₹1,961.70	₹1,933.00	₹1,939.75	0.53% [₹10.25]	16,12,730
19-Sep-2022	₹1,923.10	₹1,940.00	₹1,907.55	₹1,929.50	-0.04% [-₹0.80]	16,75,912
16-Sep-2022	₹1,926.25	₹1,980.00	₹1,910.10	₹1,930.30	-0.20% [-₹3.85]	51,68,822
15-Sep-2022	₹1,967.50	₹1,987.20	₹1,923.00	₹1,934.15	-1.05% [-₹20.55]	37,47,498
14-Sep-2022	₹1,892.00	₹1,977.80	₹1,892.00	₹1,954.70	1.63% [₹31.30]	37,42,429
13-Sep-2022	₹1,933.00	₹1,940.00	₹1,920.15	₹1,923.40	-0.03% [-₹0.60]	15,84,581
12-Sep-2022	₹1,925.00	₹1,944.00	₹1,917.75	₹1,924.00	-0.12% [-₹2.35]	14,83,681
09-Sep-2022	₹1,950.00	₹1,950.70	₹1,916.50	₹1,926.35	-0.19% [-₹3.70]	28,17,973
08-Sep-2022	₹1,920.10	₹1,938.00	₹1,912.00	₹1,930.05	1.14% [₹21.80]	24,12,183
07-Sep-2022	₹1,900.00	₹1,915.10	₹1,885.70	₹1,908.25	-0.39% [-₹7.45]	19,76,258
06-Sep-2022	₹1,944.95	₹1,949.95	₹1,910.00	₹1,915.70	-1.15% [-₹22.20]	27,67,854
05-Sep-2022	₹1,911.00	₹1,957.00	₹1,911.00	₹1,937.90	0.99% [₹19.05]	38,06,770
02-Sep-2022	₹1,916.95	₹1,929.00	₹1,904.40	₹1,918.85	0.84% [₹16.00]	33,31,376
01-Sep-2022	₹1,875.00	₹1,925.50	₹1,875.00	₹1,902.85	-0.66% [-₹12.60]	42,07,842
30-Aug-2022	₹1,864.85	₹1,920.00	₹1,857.00	₹1,915.45	3.54% [₹65.45]	38,85,850
29-Aug-2022	₹1,858.00	₹1,877.95	₹1,845.00	₹1,850.00	-2.74% [-₹52.05]	36,39,673
26-Aug-2022	₹1,872.35	₹1,927.00	₹1,868.90	₹1,902.05	1.78% [₹33.30]	33,43,088
25-Aug-2022	₹1,875.10	₹1,905.45	₹1,856.15	₹1,868.75	0.06% [₹1.15]	22,04,409
24-Aug-2022	₹1,851.00	₹1,873.95	₹1,841.40	₹1,867.60	0.64% [₹11.85]	14,15,625
23-Aug-2022	₹1,824.00	₹1,869.00	₹1,820.00	₹1,855.75	1.29% [₹23.70]	22,14,300
22-Aug-2022	₹1,826.95	₹1,838.00	₹1,811.30	₹1,832.05	-2.39% [-₹44.95]	41,62,757
19-Aug-2022	₹1,919.00	₹1,942.45	₹1,871.00	₹1,877.00	-1.44% [-₹27.50]	45,63,906
18-Aug-2022	₹1,839.00	₹1,912.00	₹1,832.00	₹1,904.50	3.52% [₹64.80]	36,61,316
17-Aug-2022	₹1,854.00	₹1,854.00	₹1,831.15	₹1,839.70	-0.36% [-₹6.65]	33,83,334
16-Aug-2022	₹1,850.45	₹1,861.80	₹1,838.55	₹1,846.35	0.28% [₹5.15]	13,13,624
12-Aug-2022	₹1,860.00	₹1,860.00	₹1,836.50	₹1,841.20	-0.66% [-₹12.30]	13,96,522
11-Aug-2022	₹1,849.00	₹1,856.65	₹1,833.00	₹1,853.50	1.38% [₹25.15]	27,78,338
10-Aug-2022	₹1,848.00	₹1,849.25	₹1,821.05	₹1,828.35	-0.88% [-₹16.15]	16,57,327
05-Aug-2022	₹1,844.75	₹1,850.00	₹1,822.65	₹1,833.90	-0.09% [-₹1.65]	16,64,571
04-Aug-2022	₹1,856.60	₹1,859.00	₹1,814.25	₹1,835.55	-0.84% [-₹15.55]	23,61,186
03-Aug-2022	₹1,875.00	₹1,879.80	₹1,840.00	₹1,851.10	-1.78% [-₹33.50]	25,35,679
02-Aug-2022	₹1,851.70	₹1,893.00	₹1,834.20	₹1,884.60	1.55% [₹28.85]	33,57,606
01-Aug-2022	₹1,815.00	₹1,862.00	₹1,812.00	₹1,855.75	2.51% [₹45.40]	16,55,537
29-Jul-2022	₹1,837.65	₹1,856.90	₹1,803.65	₹1,810.35	-0.99% [-₹18.15]	23,87,998
28-Jul-2022	₹1,774.80	₹1,831.85	₹1,765.00	₹1,828.50	4.24% [₹74.40]	21,54,401
27-Jul-2022	₹1,761.15	₹1,761.15	₹1,732.35	₹1,754.10	-0.43% [-₹7.50]	34,79,645
26-Jul-2022	₹1,791.00	₹1,794.95	₹1,752.00	₹1,761.60	-1.89% [-₹33.95]	18,02,447
25-Jul-2022	₹1,816.00	₹1,848.80	₹1,785.10	₹1,795.55	-1.73% [-₹31.55]	18,86,515
22-Jul-2022	₹1,801.00	₹1,842.00	₹1,789.70	₹1,827.10	1.47% [₹26.55]	33,49,580
21-Jul-2022	₹1,825.00	₹1,825.00	₹1,787.80	₹1,800.55	-1.49% [-₹27.20]	21,86,674
20-Jul-2022	₹1,846.25	₹1,850.00	₹1,818.10	₹1,827.75	-0.39% [-₹7.20]	25,71,469
19-Jul-2022	₹1,835.00	₹1,852.00	₹1,828.05	₹1,834.95	-0.58% [-₹10.70]	28,95,175
18-Jul-2022	₹1,800.00	₹1,850.00	₹1,794.25	₹1,845.65	3.24% [₹57.95]	31,17,038
15-Jul-2022	₹1,772.30	₹1,790.00	₹1,770.00	₹1,787.70	1.00% [₹17.65]	23,33,732
14-Jul-2022	₹1,740.00	₹1,777.00	₹1,737.05	₹1,770.05	1.61% [₹28.00]	65,70,982
13-Jul-2022	₹1,724.00	₹1,745.95	₹1,723.40	₹1,742.05	1.34% [₹23.10]	36,13,468
12-Jul-2022	₹1,721.50	₹1,739.00	₹1,711.95	₹1,718.95	-1.28% [-₹22.30]	18,28,832
11-Jul-2022	₹1,743.00	₹1,747.00	₹1,728.20	₹1,741.25	-0.20% [-₹3.50]	15,33,179
08-Jul-2022	₹1,755.00	₹1,756.45	₹1,732.20	₹1,744.75	0.36% [₹6.25]	17,78,149
07-Jul-2022	₹1,718.00	₹1,744.00	₹1,716.05	₹1,738.50	1.99% [₹34.00]	31,70,065
06-Jul-2022	₹1,682.00	₹1,712.40	₹1,671.00	₹1,704.50	2.49% [₹41.45]	55,72,949
05-Jul-2022	₹1,675.00	₹1,694.80	₹1,656.95	₹1,663.05	-0.47% [-₹7.85]	26,42,097
04-Jul-2022	₹1,666.55	₹1,684.45	₹1,660.05	₹1,670.90	0.19% [₹3.15]	18,68,781
01-Jul-2022	₹1,645.00	₹1,679.50	₹1,636.00	₹1,667.75	0.40% [₹6.65]	23,00,514
30-Jun-2022	₹1,632.00	₹1,676.90	₹1,631.00	₹1,661.10	1.14% [₹18.65]	39,82,064
29-Jun-2022	₹1,650.00	₹1,658.95	₹1,636.70	₹1,642.45	-1.58% [-₹26.35]	29,32,830
28-Jun-2022	₹1,684.90	₹1,692.35	₹1,664.70	₹1,668.80	-1.34% [-₹22.75]	27,99,443
27-Jun-2022	₹1,717.20	₹1,719.90	₹1,685.00	₹1,691.55	-0.40% [-₹6.85]	21,28,112
24-Jun-2022	₹1,700.00	₹1,714.90	₹1,690.15	₹1,698.40	0.85% [₹14.30]	16,17,721
22-Jun-2022	₹1,665.00	₹1,675.85	₹1,653.00	₹1,669.70	-0.70% [-₹11.80]	17,71,925
21-Jun-2022	₹1,690.00	₹1,709.00	₹1,672.55	₹1,681.50	0.14% [₹2.30]	25,03,603
20-Jun-2022	₹1,673.60	₹1,689.85	₹1,652.00	₹1,679.20	0.33% [₹5.60]	17,67,577
17-Jun-2022	₹1,661.00	₹1,683.70	₹1,648.60	₹1,673.60	-0.13% [-₹2.20]	31,63,864
16-Jun-2022	₹1,742.00	₹1,753.55	₹1,670.00	₹1,675.80	-3.50% [-₹60.85]	29,73,292
15-Jun-2022	₹1,738.00	₹1,750.00	₹1,728.90	₹1,736.65	-0.18% [-₹3.05]	17,70,169
14-Jun-2022	₹1,735.60	₹1,748.65	₹1,721.60	₹1,739.70	0.14% [₹2.35]	15,51,047
13-Jun-2022	₹1,743.00	₹1,752.60	₹1,718.65	₹1,737.35	-3.04% [-₹54.45]	23,49,445
10-Jun-2022	₹1,840.00	₹1,854.20	₹1,784.05	₹1,791.80	-3.94% [-₹73.40]	28,59,950
09-Jun-2022	₹1,838.75	₹1,872.85	₹1,827.70	₹1,865.20	1.07% [₹19.70]	12,80,868
08-Jun-2022	₹1,860.00	₹1,880.10	₹1,838.75	₹1,845.50	-0.68% [-₹12.65]	14,65,616
07-Jun-2022	₹1,864.00	₹1,865.00	₹1,832.00	₹1,858.15	-0.60% [-₹11.15]	17,11,639
06-Jun-2022	₹1,845.00	₹1,877.00	₹1,843.15	₹1,869.30	0.57% [₹10.65]	25,88,097
03-Jun-2022	₹1,879.00	₹1,879.00	₹1,853.10	₹1,858.65	0.05% [₹1.00]	18,15,375
02-Jun-2022	₹1,848.20	₹1,879.00	₹1,846.00	₹1,857.65	-0.40% [-₹7.45]	26,64,301
01-Jun-2022	₹1,840.00	₹1,874.00	₹1,835.35	₹1,865.10	0.99% [₹18.25]	23,82,645
31-May-2022	₹1,891.10	₹1,896.15	₹1,828.35	₹1,846.85	-2.96% [-₹56.35]	1,48,30,306
30-May-2022	₹1,945.25	₹1,951.75	₹1,895.55	₹1,903.20	-2.21% [-₹43.00]	39,87,800
27-May-2022	₹1,921.00	₹1,950.00	₹1,913.00	₹1,946.20	1.97% [₹37.55]	24,40,367
26-May-2022	₹1,914.95	₹1,922.00	₹1,884.05	₹1,908.65	0.06% [₹1.10]	49,49,829
25-May-2022	₹1,897.85	₹1,941.50	₹1,886.30	₹1,907.55	1.33% [₹24.95]	62,52,602
24-May-2022	₹1,857.95	₹1,890.00	₹1,842.80	₹1,882.60	1.53% [₹28.30]	34,21,900
23-May-2022	₹1,852.00	₹1,871.50	₹1,841.25	₹1,854.30	1.37% [₹25.15]	28,26,078
20-May-2022	₹1,811.00	₹1,839.90	₹1,794.45	₹1,829.15	2.57% [₹45.75]	26,49,672
19-May-2022	₹1,812.00	₹1,827.30	₹1,778.35	₹1,783.40	-3.43% [-₹63.40]	31,08,321
18-May-2022	₹1,846.95	₹1,864.00	₹1,840.85	₹1,846.80	0.35% [₹6.50]	53,21,784
17-May-2022	₹1,823.00	₹1,844.90	₹1,817.60	₹1,840.30	1.51% [₹27.45]	30,20,781
16-May-2022	₹1,781.00	₹1,825.00	₹1,766.15	₹1,812.85	1.87% [₹33.30]	30,39,181
13-May-2022	₹1,785.00	₹1,795.00	₹1,756.00	₹1,779.55	1.06% [₹18.65]	27,37,022
12-May-2022	₹1,802.80	₹1,806.60	₹1,757.00	₹1,760.90	-2.71% [-₹49.05]	42,82,268
11-May-2022	₹1,798.00	₹1,818.00	₹1,796.00	₹1,809.95	0.71% [₹12.80]	26,21,884
10-May-2022	₹1,770.00	₹1,808.80	₹1,767.50	₹1,797.15	1.68% [₹29.65]	19,89,854
09-May-2022	₹1,745.00	₹1,784.00	₹1,743.00	₹1,767.50	-0.44% [-₹7.80]	21,69,362
06-May-2022	₹1,755.15	₹1,794.95	₹1,750.00	₹1,775.30	-1.24% [-₹22.30]	28,47,483
05-May-2022	₹1,801.00	₹1,821.00	₹1,784.30	₹1,797.60	1.24% [₹22.00]	35,68,047
04-May-2022	₹1,768.00	₹1,823.70	₹1,768.00	₹1,775.60	0.07% [₹1.25]	57,46,474
02-May-2022	₹1,765.55	₹1,780.45	₹1,750.05	₹1,774.35	-0.92% [-₹16.40]	19,79,466
29-Apr-2022	₹1,768.95	₹1,810.30	₹1,767.00	₹1,790.75	1.42% [₹25.10]	36,88,659
28-Apr-2022	₹1,749.00	₹1,773.00	₹1,732.40	₹1,765.65	1.39% [₹24.15]	23,42,497
27-Apr-2022	₹1,724.00	₹1,752.00	₹1,724.00	₹1,741.50	-0.07% [-₹1.20]	28,22,592
26-Apr-2022	₹1,746.10	₹1,748.00	₹1,731.25	₹1,742.70	0.80% [₹13.85]	14,54,777
25-Apr-2022	₹1,702.50	₹1,737.90	₹1,694.00	₹1,728.85	0.06% [₹1.10]	21,49,394
22-Apr-2022	₹1,740.00	₹1,748.90	₹1,721.40	₹1,727.75	-1.88% [-₹33.10]	22,56,038
21-Apr-2022	₹1,725.00	₹1,773.45	₹1,724.05	₹1,760.85	2.30% [₹39.55]	27,30,691
20-Apr-2022	₹1,713.00	₹1,727.00	₹1,683.40	₹1,721.30	0.81% [₹13.80]	32,01,545
19-Apr-2022	₹1,763.00	₹1,766.70	₹1,687.00	₹1,707.50	-2.45% [-₹42.90]	23,89,574
18-Apr-2022	₹1,775.60	₹1,775.60	₹1,730.00	₹1,750.40	-1.64% [-₹29.20]	19,60,141
13-Apr-2022	₹1,807.70	₹1,818.50	₹1,772.75	₹1,779.60	-1.23% [-₹22.25]	19,23,692
12-Apr-2022	₹1,771.05	₹1,812.65	₹1,770.00	₹1,801.85	1.03% [₹18.40]	24,12,242
11-Apr-2022	₹1,775.00	₹1,806.15	₹1,763.30	₹1,783.45	-0.06% [-₹1.05]	19,17,942
08-Apr-2022	₹1,775.25	₹1,790.00	₹1,756.10	₹1,784.50	1.02% [₹18.05]	23,81,671
07-Apr-2022	₹1,771.00	₹1,792.00	₹1,763.00	₹1,766.45	-0.73% [-₹12.95]	43,88,783
06-Apr-2022	₹1,787.50	₹1,793.00	₹1,771.75	₹1,779.40	-1.27% [-₹22.80]	23,49,001
05-Apr-2022	₹1,836.05	₹1,838.05	₹1,794.20	₹1,802.20	-1.84% [-₹33.85]	21,32,871
04-Apr-2022	₹1,787.00	₹1,840.00	₹1,735.00	₹1,836.05	3.34% [₹59.40]	39,97,566
01-Apr-2022	₹1,749.30	₹1,780.00	₹1,745.60	₹1,776.65	1.30% [₹22.80]	23,73,773
31-Mar-2022	₹1,755.10	₹1,778.75	₹1,747.00	₹1,753.85	-0.52% [-₹9.25]	28,48,408
30-Mar-2022	₹1,749.40	₹1,768.85	₹1,736.00	₹1,763.10	1.91% [₹33.10]	33,58,154
29-Mar-2022	₹1,738.00	₹1,740.90	₹1,718.75	₹1,730.00	0.28% [₹4.80]	25,85,790
28-Mar-2022	₹1,728.00	₹1,728.00	₹1,692.05	₹1,725.20	0.17% [₹2.95]	30,70,204
25-Mar-2022	₹1,728.00	₹1,731.80	₹1,712.00	₹1,722.25	0.47% [₹8.10]	30,39,150
24-Mar-2022	₹1,715.00	₹1,728.90	₹1,701.00	₹1,714.15	-3.14% [-₹55.60]	1,97,10,178
23-Mar-2022	₹1,815.00	₹1,827.25	₹1,758.00	₹1,769.75	-2.11% [-₹38.10]	32,26,340
22-Mar-2022	₹1,777.10	₹1,813.60	₹1,755.35	₹1,807.85	1.73% [₹30.75]	33,97,456
21-Mar-2022	₹1,815.65	₹1,830.00	₹1,773.00	₹1,777.10	-2.36% [-₹42.90]	23,97,699
17-Mar-2022	₹1,790.00	₹1,827.60	₹1,782.55	₹1,820.00	3.38% [₹59.50]	33,59,007
16-Mar-2022	₹1,760.00	₹1,774.80	₹1,752.75	₹1,760.50	1.54% [₹26.75]	29,27,241
15-Mar-2022	₹1,784.00	₹1,789.95	₹1,714.00	₹1,733.75	-3.07% [-₹55.00]	48,07,455
14-Mar-2022	₹1,745.45	₹1,797.35	₹1,742.00	₹1,788.75	1.46% [₹25.75]	33,16,649
11-Mar-2022	₹1,745.00	₹1,779.90	₹1,736.00	₹1,763.00	0.49% [₹8.65]	25,06,340
10-Mar-2022	₹1,800.00	₹1,813.00	₹1,736.00	₹1,754.35	0.88% [₹15.25]	41,88,469
09-Mar-2022	₹1,723.10	₹1,748.15	₹1,692.00	₹1,739.10	0.93% [₹16.00]	69,19,461
08-Mar-2022	₹1,700.00	₹1,729.50	₹1,672.55	₹1,723.10	0.65% [₹11.20]	54,36,496
04-Mar-2022	₹1,770.00	₹1,785.95	₹1,733.70	₹1,752.15	-2.24% [-₹40.10]	25,49,194
03-Mar-2022	₹1,812.95	₹1,819.60	₹1,772.60	₹1,792.25	-0.76% [-₹13.75]	29,62,143
02-Mar-2022	₹1,811.80	₹1,819.35	₹1,775.30	₹1,806.00	-1.99% [-₹36.75]	28,30,955
28-Feb-2022	₹1,837.00	₹1,852.00	₹1,814.70	₹1,842.75	-0.75% [-₹13.95]	27,12,562
25-Feb-2022	₹1,820.95	₹1,866.25	₹1,801.05	₹1,856.70	3.45% [₹61.85]	39,93,886
24-Feb-2022	₹1,834.35	₹1,874.40	₹1,776.75	₹1,794.85	-4.84% [-₹91.25]	49,56,043
23-Feb-2022	₹1,852.90	₹1,912.85	₹1,852.90	₹1,886.10	2.41% [₹44.35]	69,15,921
22-Feb-2022	₹1,790.00	₹1,849.10	₹1,790.00	₹1,841.75	0.80% [₹14.65]	30,22,075
21-Feb-2022	₹1,808.00	₹1,851.30	₹1,802.10	₹1,827.10	0.03% [₹0.55]	13,43,911
18-Feb-2022	₹1,809.05	₹1,831.00	₹1,805.85	₹1,826.55	0.51% [₹9.25]	12,29,668
17-Feb-2022	₹1,835.00	₹1,844.25	₹1,810.40	₹1,817.30	-0.70% [-₹12.75]	28,10,229
16-Feb-2022	₹1,815.10	₹1,852.85	₹1,800.00	₹1,830.05	0.93% [₹16.95]	22,69,756
15-Feb-2022	₹1,756.00	₹1,819.00	₹1,746.05	₹1,813.10	3.79% [₹66.25]	20,55,275
14-Feb-2022	₹1,790.05	₹1,823.85	₹1,737.95	₹1,746.85	-4.45% [-₹81.40]	30,26,821
11-Feb-2022	₹1,854.10	₹1,854.10	₹1,822.00	₹1,828.25	-2.09% [-₹38.95]	18,59,755
10-Feb-2022	₹1,835.00	₹1,888.90	₹1,830.25	₹1,867.20	1.75% [₹32.20]	25,08,081
09-Feb-2022	₹1,835.60	₹1,847.80	₹1,822.65	₹1,835.00	0.95% [₹17.20]	16,24,058
08-Feb-2022	₹1,835.00	₹1,848.05	₹1,793.10	₹1,817.80	-0.58% [-₹10.65]	35,69,370
07-Feb-2022	₹1,850.00	₹1,890.00	₹1,820.00	₹1,828.45	-2.96% [-₹55.75]	20,53,959
04-Feb-2022	₹1,914.00	₹1,918.00	₹1,880.25	₹1,884.20	-1.30% [-₹24.85]	17,71,267
03-Feb-2022	₹1,939.90	₹1,942.45	₹1,896.05	₹1,909.05	-1.73% [-₹33.55]	22,39,713
02-Feb-2022	₹1,910.80	₹1,948.00	₹1,896.90	₹1,942.60	3.20% [₹60.30]	27,10,508
01-Feb-2022	₹1,882.00	₹1,905.00	₹1,834.10	₹1,882.30	1.35% [₹25.05]	30,97,086
31-Jan-2022	₹1,920.00	₹1,938.90	₹1,841.00	₹1,857.25	-2.16% [-₹41.05]	45,16,625
28-Jan-2022	₹1,895.00	₹1,956.90	₹1,888.65	₹1,898.30	0.48% [₹9.05]	49,71,964
27-Jan-2022	₹1,840.00	₹1,898.55	₹1,821.15	₹1,889.25	1.87% [₹34.60]	37,18,619
25-Jan-2022	₹1,814.70	₹1,873.90	₹1,782.20	₹1,854.65	1.30% [₹23.75]	25,69,065
24-Jan-2022	₹1,884.10	₹1,887.90	₹1,810.00	₹1,830.90	-3.32% [-₹62.85]	25,47,434
21-Jan-2022	₹1,868.25	₹1,901.00	₹1,849.55	₹1,893.75	0.06% [₹1.15]	17,53,896
20-Jan-2022	₹1,925.00	₹1,925.00	₹1,877.00	₹1,892.60	-0.68% [-₹13.05]	14,89,821
19-Jan-2022	₹1,945.00	₹1,945.00	₹1,900.10	₹1,905.65	-1.88% [-₹36.50]	15,21,702
18-Jan-2022	₹1,930.00	₹1,975.00	₹1,930.00	₹1,942.15	0.24% [₹4.70]	20,81,456
17-Jan-2022	₹1,922.00	₹1,952.95	₹1,918.60	₹1,937.45	-0.04% [-₹0.75]	16,76,473
14-Jan-2022	₹1,909.00	₹1,945.00	₹1,898.00	₹1,938.20	0.62% [₹11.85]	18,28,762
13-Jan-2022	₹1,960.00	₹1,966.90	₹1,922.55	₹1,926.35	-1.55% [-₹30.25]	14,87,152
12-Jan-2022	₹1,954.80	₹1,976.15	₹1,947.15	₹1,956.60	1.02% [₹19.80]	21,49,396
11-Jan-2022	₹1,948.00	₹1,954.25	₹1,920.20	₹1,936.80	-0.57% [-₹11.15]	27,14,019
10-Jan-2022	₹1,904.25	₹1,955.30	₹1,901.35	₹1,947.95	2.29% [₹43.70]	28,62,087
07-Jan-2022	₹1,891.90	₹1,925.40	₹1,883.60	₹1,904.25	0.65% [₹12.35]	23,03,351
06-Jan-2022	₹1,907.10	₹1,915.00	₹1,875.00	₹1,891.90	-1.57% [-₹30.25]	22,58,030
05-Jan-2022	₹1,857.00	₹1,928.35	₹1,840.10	₹1,922.15	3.75% [₹69.55]	42,08,167
04-Jan-2022	₹1,830.00	₹1,857.00	₹1,815.30	₹1,852.60	1.54% [₹28.15]	26,35,575
03-Jan-2022	₹1,797.00	₹1,828.10	₹1,791.60	₹1,824.45	1.58% [₹28.35]	19,85,109
31-Dec-2021	₹1,762.00	₹1,801.00	₹1,760.05	₹1,796.10	2.33% [₹40.85]	22,12,892
30-Dec-2021	₹1,759.00	₹1,769.95	₹1,743.65	₹1,755.25	-0.51% [-₹8.95]	24,98,395
29-Dec-2021	₹1,774.00	₹1,780.00	₹1,754.10	₹1,764.20	-0.60% [-₹10.70]	14,11,908
28-Dec-2021	₹1,785.00	₹1,789.70	₹1,765.55	₹1,774.90	0.08% [₹1.45]	12,85,671
27-Dec-2021	₹1,743.10	₹1,778.95	₹1,721.00	₹1,773.45	1.43% [₹25.05]	16,53,833
24-Dec-2021	₹1,780.00	₹1,780.00	₹1,730.00	₹1,748.40	-1.53% [-₹27.20]	22,71,570
23-Dec-2021	₹1,784.90	₹1,788.70	₹1,767.35	₹1,775.60	0.75% [₹13.20]	19,19,649
22-Dec-2021	₹1,748.00	₹1,770.00	₹1,733.15	₹1,762.40	1.49% [₹25.85]	34,53,839
21-Dec-2021	₹1,761.05	₹1,768.00	₹1,721.00	₹1,736.55	-0.34% [-₹5.95]	22,64,231
20-Dec-2021	₹1,780.00	₹1,780.00	₹1,722.40	₹1,742.50	-2.86% [-₹51.30]	32,69,179
17-Dec-2021	₹1,855.00	₹1,859.95	₹1,790.00	₹1,793.80	-3.60% [-₹66.95]	29,35,126
16-Dec-2021	₹1,885.90	₹1,890.95	₹1,850.90	₹1,860.75	-0.36% [-₹6.65]	30,54,462
15-Dec-2021	₹1,845.60	₹1,881.75	₹1,836.75	₹1,867.40	1.47% [₹27.00]	53,05,747
14-Dec-2021	₹1,873.10	₹1,874.00	₹1,816.05	₹1,840.40	-1.75% [-₹32.70]	1,01,11,252
13-Dec-2021	₹1,910.00	₹1,916.00	₹1,862.25	₹1,873.10	-1.25% [-₹23.65]	40,85,110
10-Dec-2021	₹1,915.00	₹1,920.00	₹1,888.50	₹1,896.75	-1.02% [-₹19.60]	30,54,922
09-Dec-2021	₹1,926.00	₹1,936.90	₹1,886.10	₹1,916.35	-0.21% [-₹4.10]	46,54,453
08-Dec-2021	₹1,970.00	₹1,970.00	₹1,915.45	₹1,920.45	-0.86% [-₹16.70]	51,25,595
07-Dec-2021	₹1,912.00	₹1,963.80	₹1,910.20	₹1,937.15	2.76% [₹51.95]	73,44,475
06-Dec-2021	₹1,920.00	₹1,926.50	₹1,877.00	₹1,885.20	-1.51% [-₹29.00]	30,81,336
03-Dec-2021	₹1,966.70	₹1,989.90	₹1,905.20	₹1,914.20	-2.55% [-₹50.05]	34,91,724
02-Dec-2021	₹1,947.55	₹1,980.95	₹1,945.60	₹1,964.25	0.56% [₹10.90]	19,32,929
01-Dec-2021	₹1,979.00	₹1,985.90	₹1,940.00	₹1,953.35	-0.44% [-₹8.55]	25,85,693