Kothari Petrochemicals Limited [KOTHARIPET]

31-Mar-2023

Open : ₹56.40

High : ₹58.70

Low : ₹56.00

Close : ₹56.45
0.98% [₹0.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	60.29	Sell
Simple Moving Average (21)	64.17	Sell
Simple Moving Average (25)	64.67	Sell
Simple Moving Average (50)	65.86	Sell
Simple Moving Average (100)	67.08	Sell
Simple Moving Average (200)	72.44	Sell

Name	Value	Action
Exponential Moving Average (9)	59.53	Sell
Exponential Moving Average (21)	62.68	Sell
Exponential Moving Average (25)	63.26	Sell
Exponential Moving Average (50)	65.24	Sell
Exponential Moving Average (100)	67.60	Sell
Exponential Moving Average (200)	72.11	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	57.94	-	-
R3	60.80	59.75	57.19	60.50	-
R2	59.75	58.72	56.95	59.60	-
R1	58.10	58.08	56.70	57.80	58.93
P	57.05	57.05	57.05	56.90	57.46
S1	55.40	56.02	56.20	55.10	56.23
S2	54.35	55.38	55.96	59.60	-
S3	52.70	54.35	55.71	52.40	-
S4	-	-	54.97	-	-

Chart Patterns

Doji. :
Bullish Spinning Top. :
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	₹56.40	₹58.70	₹56.00	₹56.45	0.98% [₹0.55]	46,730
29-Mar-2023	₹55.55	₹57.00	₹54.60	₹55.90	2.29% [₹1.25]	1,05,333
28-Mar-2023	₹58.10	₹58.10	₹54.40	₹54.65	-6.10% [-₹3.55]	43,907
27-Mar-2023	₹60.20	₹61.70	₹57.85	₹58.20	-4.75% [-₹2.90]	56,323
24-Mar-2023	₹64.00	₹64.90	₹60.50	₹61.10	-4.75% [-₹3.05]	64,815
23-Mar-2023	₹65.40	₹68.00	₹62.60	₹64.15	-0.39% [-₹0.25]	74,272
22-Mar-2023	₹63.55	₹65.80	₹63.40	₹64.40	1.34% [₹0.85]	30,736
21-Mar-2023	₹63.60	₹65.15	₹62.70	₹63.55	-1.01% [-₹0.65]	21,898
20-Mar-2023	₹64.55	₹64.90	₹63.35	₹64.20	-0.93% [-₹0.60]	21,214
17-Mar-2023	₹68.00	₹68.00	₹63.35	₹64.80	-3.07% [-₹2.05]	40,356
16-Mar-2023	₹65.80	₹67.80	₹63.90	₹66.85	1.06% [₹0.70]	70,370
15-Mar-2023	₹67.90	₹67.90	₹65.30	₹66.15	-0.60% [-₹0.40]	41,865
14-Mar-2023	₹67.95	₹67.95	₹65.60	₹66.55	-0.37% [-₹0.25]	28,363
13-Mar-2023	₹68.45	₹68.45	₹65.00	₹66.80	-1.18% [-₹0.80]	31,986
10-Mar-2023	₹68.45	₹68.45	₹67.00	₹67.60	0.52% [₹0.35]	19,139
09-Mar-2023	₹67.25	₹69.00	₹66.20	₹67.25	-1.47% [-₹1.00]	35,899
08-Mar-2023	₹66.20	₹68.50	₹66.20	₹68.25	1.71% [₹1.15]	32,738
06-Mar-2023	₹69.45	₹70.00	₹66.60	₹67.10	-3.38% [-₹2.35]	31,826
03-Mar-2023	₹66.50	₹70.15	₹66.50	₹69.45	2.74% [₹1.85]	50,060
02-Mar-2023	₹66.10	₹68.00	₹66.10	₹67.60	1.65% [₹1.10]	24,008
01-Mar-2023	₹68.00	₹68.50	₹66.30	₹66.50	-0.82% [-₹0.55]	15,566
28-Feb-2023	₹69.75	₹70.00	₹66.15	₹67.05	-2.61% [-₹1.80]	24,936
27-Feb-2023	₹68.00	₹70.25	₹66.30	₹68.85	2.91% [₹1.95]	90,822
24-Feb-2023	₹67.00	₹68.50	₹65.50	₹66.90	0.68% [₹0.45]	22,482
23-Feb-2023	₹64.70	₹67.75	₹64.70	₹66.45	2.55% [₹1.65]	23,828
22-Feb-2023	₹65.10	₹66.00	₹64.50	₹64.80	-1.74% [-₹1.15]	24,595
21-Feb-2023	₹67.60	₹68.15	₹65.60	₹65.95	-2.80% [-₹1.90]	28,817
20-Feb-2023	₹67.50	₹70.00	₹67.25	₹67.85	-0.07% [-₹0.05]	47,262
17-Feb-2023	₹69.25	₹69.90	₹67.60	₹67.90	-1.95% [-₹1.35]	30,346
16-Feb-2023	₹72.00	₹72.00	₹69.00	₹69.25	-2.19% [-₹1.55]	27,888
15-Feb-2023	₹70.45	₹73.00	₹70.45	₹70.80	-0.49% [-₹0.35]	49,919
14-Feb-2023	₹72.40	₹73.00	₹70.60	₹71.15	0.07% [₹0.05]	60,522
13-Feb-2023	₹69.95	₹73.15	₹69.95	₹71.10	1.43% [₹1.00]	1,18,444
10-Feb-2023	₹70.00	₹73.10	₹69.20	₹70.10	-1.20% [-₹0.85]	56,569
09-Feb-2023	₹68.55	₹75.00	₹68.55	₹70.95	2.60% [₹1.80]	2,75,311
08-Feb-2023	₹68.90	₹72.00	₹67.75	₹69.15	0.36% [₹0.25]	1,71,242
07-Feb-2023	₹64.50	₹71.75	₹63.45	₹68.90	8.16% [₹5.20]	1,74,202
06-Feb-2023	₹64.95	₹64.95	₹63.35	₹63.70	0.00% [₹0.00]	17,619
03-Feb-2023	₹64.05	₹65.70	₹63.50	₹63.70	-0.86% [-₹0.55]	23,634
02-Feb-2023	₹65.75	₹66.10	₹64.00	₹64.25	-0.39% [-₹0.25]	27,317
01-Feb-2023	₹66.00	₹66.00	₹64.00	₹64.50	-0.46% [-₹0.30]	23,659
31-Jan-2023	₹63.55	₹65.00	₹63.50	₹64.80	2.13% [₹1.35]	26,770
30-Jan-2023	₹64.20	₹65.10	₹63.10	₹63.45	-1.17% [-₹0.75]	19,036
27-Jan-2023	₹67.80	₹67.80	₹63.30	₹64.20	-2.36% [-₹1.55]	30,448
25-Jan-2023	₹66.00	₹67.20	₹65.55	₹65.75	-0.38% [-₹0.25]	20,380
24-Jan-2023	₹67.80	₹67.80	₹65.85	₹66.00	-0.83% [-₹0.55]	16,838
23-Jan-2023	₹66.90	₹68.10	₹66.05	₹66.55	-0.37% [-₹0.25]	34,802
20-Jan-2023	₹68.50	₹68.50	₹66.10	₹66.80	-0.74% [-₹0.50]	19,215
19-Jan-2023	₹67.20	₹68.40	₹66.70	₹67.30	0.15% [₹0.10]	14,952
18-Jan-2023	₹66.85	₹68.50	₹66.85	₹67.20	-0.59% [-₹0.40]	33,415
17-Jan-2023	₹67.55	₹70.40	₹66.55	₹67.60	2.04% [₹1.35]	1,08,751
16-Jan-2023	₹66.50	₹68.40	₹66.00	₹66.25	-1.41% [-₹0.95]	40,277
13-Jan-2023	₹67.90	₹68.20	₹66.65	₹67.20	-1.10% [-₹0.75]	25,823
12-Jan-2023	₹69.50	₹69.50	₹67.50	₹67.95	-1.09% [-₹0.75]	17,194
11-Jan-2023	₹67.55	₹69.00	₹67.55	₹68.70	1.48% [₹1.00]	18,044
10-Jan-2023	₹69.00	₹69.75	₹67.40	₹67.70	-0.51% [-₹0.35]	24,081
09-Jan-2023	₹69.95	₹69.95	₹67.70	₹68.05	0.00% [₹0.00]	23,351
06-Jan-2023	₹69.95	₹69.95	₹67.65	₹68.05	-0.80% [-₹0.55]	25,867
05-Jan-2023	₹68.70	₹69.70	₹68.00	₹68.60	-0.65% [-₹0.45]	24,401
04-Jan-2023	₹70.50	₹70.95	₹68.55	₹69.05	-1.71% [-₹1.20]	34,322
03-Jan-2023	₹70.60	₹72.20	₹69.50	₹70.25	-0.57% [-₹0.40]	67,769
02-Jan-2023	₹68.55	₹72.25	₹68.50	₹70.65	2.61% [₹1.80]	80,709
30-Dec-2022	₹68.45	₹70.30	₹68.25	₹68.85	0.58% [₹0.40]	31,314
29-Dec-2022	₹69.00	₹69.20	₹67.20	₹68.45	-1.08% [-₹0.75]	27,764
28-Dec-2022	₹69.50	₹70.40	₹68.75	₹69.20	-0.22% [-₹0.15]	34,989
27-Dec-2022	₹68.25	₹70.40	₹68.25	₹69.35	1.09% [₹0.75]	69,041
26-Dec-2022	₹64.25	₹69.45	₹64.25	₹68.60	6.77% [₹4.35]	1,20,385
23-Dec-2022	₹66.00	₹68.00	₹62.00	₹64.25	-3.53% [-₹2.35]	94,184
22-Dec-2022	₹70.05	₹70.60	₹65.70	₹66.60	-3.90% [-₹2.70]	83,733
21-Dec-2022	₹71.80	₹72.25	₹69.05	₹69.30	-2.87% [-₹2.05]	39,200
20-Dec-2022	₹71.90	₹72.40	₹71.00	₹71.35	-1.25% [-₹0.90]	34,214
19-Dec-2022	₹72.10	₹74.30	₹71.60	₹72.25	1.12% [₹0.80]	1,37,614
16-Dec-2022	₹72.35	₹73.95	₹70.65	₹71.45	-1.31% [-₹0.95]	1,02,140
15-Dec-2022	₹70.00	₹73.95	₹70.00	₹72.40	3.58% [₹2.50]	2,37,915
14-Dec-2022	₹71.65	₹71.65	₹69.80	₹69.90	-1.48% [-₹1.05]	49,742
13-Dec-2022	₹70.90	₹72.80	₹70.10	₹70.95	1.57% [₹1.10]	1,09,027
12-Dec-2022	₹70.30	₹72.80	₹69.10	₹69.85	-2.51% [-₹1.80]	50,356
09-Dec-2022	₹71.95	₹73.70	₹70.50	₹71.65	0.49% [₹0.35]	1,00,978
08-Dec-2022	₹71.20	₹73.00	₹70.00	₹71.30	2.00% [₹1.40]	1,26,557
07-Dec-2022	₹71.90	₹72.25	₹69.50	₹69.90	-2.65% [-₹1.90]	98,641
06-Dec-2022	₹65.15	₹74.30	₹65.00	₹71.80	10.80% [₹7.00]	5,48,809
05-Dec-2022	₹64.50	₹65.00	₹64.30	₹64.80	0.31% [₹0.20]	43,104
02-Dec-2022	₹65.00	₹65.00	₹64.00	₹64.60	0.39% [₹0.25]	1,39,920
01-Dec-2022	₹64.00	₹64.95	₹63.80	₹64.35	0.08% [₹0.05]	54,270
30-Nov-2022	₹64.00	₹64.80	₹63.75	₹64.30	-0.16% [-₹0.10]	62,250
29-Nov-2022	₹65.20	₹65.20	₹63.75	₹64.40	-0.16% [-₹0.10]	24,491
28-Nov-2022	₹64.25	₹65.15	₹64.25	₹64.50	0.39% [₹0.25]	42,013
25-Nov-2022	₹65.20	₹65.40	₹63.05	₹64.25	-0.39% [-₹0.25]	72,539
24-Nov-2022	₹64.75	₹66.00	₹63.95	₹64.50	0.08% [₹0.05]	79,757
23-Nov-2022	₹67.00	₹68.05	₹63.85	₹64.45	-3.88% [-₹2.60]	1,83,199
22-Nov-2022	₹67.50	₹67.95	₹66.25	₹67.05	-0.15% [-₹0.10]	21,792
21-Nov-2022	₹69.55	₹69.55	₹66.60	₹67.15	-1.54% [-₹1.05]	33,784
18-Nov-2022	₹66.45	₹69.00	₹65.70	₹68.20	2.10% [₹1.40]	75,133
17-Nov-2022	₹66.75	₹68.50	₹64.50	₹66.80	-0.60% [-₹0.40]	49,788
14-Nov-2022	₹71.90	₹71.90	₹68.00	₹68.80	-1.36% [-₹0.95]	39,857
11-Nov-2022	₹71.00	₹71.90	₹69.15	₹69.75	-0.71% [-₹0.50]	36,838
10-Nov-2022	₹70.00	₹71.15	₹69.90	₹70.25	0.43% [₹0.30]	30,600
09-Nov-2022	₹70.00	₹71.20	₹69.50	₹69.95	-0.07% [-₹0.05]	24,898
07-Nov-2022	₹70.00	₹70.95	₹69.10	₹70.00	0.00% [₹0.00]	43,841
04-Nov-2022	₹73.95	₹73.95	₹69.15	₹70.00	-3.65% [-₹2.65]	62,163
03-Nov-2022	₹72.90	₹74.50	₹71.70	₹72.65	1.68% [₹1.20]	81,283
31-Oct-2022	₹70.90	₹70.90	₹67.40	₹68.15	-2.08% [-₹1.45]	26,794
27-Oct-2022	₹68.50	₹70.95	₹68.50	₹69.05	0.80% [₹0.55]	65,118
25-Oct-2022	₹69.75	₹69.75	₹67.85	₹68.50	0.07% [₹0.05]	23,176
24-Oct-2022	₹67.75	₹71.50	₹67.65	₹68.45	2.01% [₹1.35]	19,936
20-Oct-2022	₹67.05	₹68.75	₹67.00	₹68.25	1.19% [₹0.80]	35,555
19-Oct-2022	₹68.65	₹69.50	₹66.90	₹67.45	0.15% [₹0.10]	52,631
18-Oct-2022	₹70.95	₹70.95	₹67.00	₹67.35	-3.30% [-₹2.30]	85,516
17-Oct-2022	₹70.70	₹71.05	₹68.85	₹69.65	-0.85% [-₹0.60]	23,401
14-Oct-2022	₹71.95	₹72.25	₹68.05	₹70.25	-0.43% [-₹0.30]	33,629
13-Oct-2022	₹73.70	₹73.70	₹68.80	₹70.55	-2.56% [-₹1.85]	47,302
12-Oct-2022	₹75.35	₹75.35	₹71.60	₹72.40	-2.03% [-₹1.50]	29,693
11-Oct-2022	₹68.15	₹77.50	₹68.15	₹73.90	0.89% [₹0.65]	84,387
10-Oct-2022	₹72.80	₹74.00	₹71.55	₹73.25	0.90% [₹0.65]	42,436
07-Oct-2022	₹73.20	₹73.50	₹71.55	₹72.60	0.97% [₹0.70]	51,420
06-Oct-2022	₹71.80	₹73.90	₹71.30	₹71.90	0.21% [₹0.15]	40,619
04-Oct-2022	₹72.05	₹72.90	₹71.15	₹71.75	-0.55% [-₹0.40]	25,836
03-Oct-2022	₹72.75	₹73.00	₹69.80	₹72.15	2.05% [₹1.45]	37,847
30-Sep-2022	₹72.00	₹72.00	₹69.50	₹70.70	0.71% [₹0.50]	22,391
29-Sep-2022	₹72.00	₹72.00	₹69.00	₹70.20	-0.28% [-₹0.20]	33,697
28-Sep-2022	₹70.00	₹71.90	₹70.00	₹70.40	-0.98% [-₹0.70]	24,497
26-Sep-2022	₹72.25	₹75.80	₹69.50	₹70.45	-5.69% [-₹4.25]	60,583
23-Sep-2022	₹76.20	₹76.20	₹74.00	₹74.70	-0.20% [-₹0.15]	27,266
22-Sep-2022	₹76.95	₹76.95	₹73.50	₹74.85	-0.99% [-₹0.75]	37,393
21-Sep-2022	₹75.85	₹76.90	₹75.00	₹75.60	-0.33% [-₹0.25]	34,912
20-Sep-2022	₹75.55	₹77.70	₹75.20	₹75.85	0.20% [₹0.15]	42,114
19-Sep-2022	₹78.45	₹78.45	₹74.20	₹75.70	-1.82% [-₹1.40]	36,301
16-Sep-2022	₹77.65	₹79.50	₹76.40	₹77.10	1.05% [₹0.80]	80,557
15-Sep-2022	₹76.50	₹77.65	₹76.05	₹76.30	0.33% [₹0.25]	44,474
14-Sep-2022	₹75.00	₹77.90	₹75.00	₹76.05	-1.68% [-₹1.30]	59,416
13-Sep-2022	₹79.00	₹79.00	₹76.65	₹77.35	-1.15% [-₹0.90]	53,974
12-Sep-2022	₹78.95	₹78.95	₹77.00	₹78.25	0.58% [₹0.45]	52,642
09-Sep-2022	₹79.00	₹79.50	₹77.15	₹77.80	-1.21% [-₹0.95]	46,711
08-Sep-2022	₹79.50	₹79.95	₹78.40	₹78.75	0.90% [₹0.70]	40,264
07-Sep-2022	₹78.10	₹79.00	₹77.45	₹78.05	-0.32% [-₹0.25]	41,084
06-Sep-2022	₹80.90	₹80.90	₹78.05	₹78.30	-1.20% [-₹0.95]	70,283
05-Sep-2022	₹75.50	₹79.70	₹75.20	₹79.25	5.25% [₹3.95]	1,27,182
02-Sep-2022	₹75.50	₹76.45	₹74.80	₹75.30	-0.26% [-₹0.20]	56,215
01-Sep-2022	₹76.00	₹77.20	₹75.05	₹75.50	-1.05% [-₹0.80]	52,032
30-Aug-2022	₹76.50	₹78.10	₹76.00	₹76.30	0.07% [₹0.05]	48,203
29-Aug-2022	₹74.50	₹78.10	₹73.75	₹76.25	-1.55% [-₹1.20]	49,227
26-Aug-2022	₹75.55	₹78.55	₹75.55	₹77.45	1.91% [₹1.45]	72,560
25-Aug-2022	₹75.40	₹76.55	₹75.30	₹76.00	0.80% [₹0.60]	36,194
24-Aug-2022	₹74.70	₹75.60	₹74.05	₹75.40	0.94% [₹0.70]	50,344
23-Aug-2022	₹74.00	₹76.85	₹74.00	₹74.70	0.07% [₹0.05]	50,994
22-Aug-2022	₹77.00	₹77.00	₹74.20	₹74.65	-2.03% [-₹1.55]	47,942
19-Aug-2022	₹75.30	₹77.55	₹75.10	₹76.20	-0.46% [-₹0.35]	53,441
18-Aug-2022	₹77.95	₹77.95	₹76.30	₹76.55	-1.54% [-₹1.20]	57,910
17-Aug-2022	₹78.50	₹78.50	₹77.25	₹77.75	0.06% [₹0.05]	37,808
16-Aug-2022	₹77.25	₹79.25	₹77.00	₹77.70	0.71% [₹0.55]	86,556
12-Aug-2022	₹78.25	₹78.55	₹76.70	₹77.15	0.52% [₹0.40]	59,619
11-Aug-2022	₹74.90	₹77.75	₹73.75	₹76.75	4.14% [₹3.05]	73,972
10-Aug-2022	₹78.00	₹78.95	₹70.90	₹73.70	-5.45% [-₹4.25]	1,49,432
05-Aug-2022	₹78.50	₹79.35	₹77.50	₹78.40	-0.06% [-₹0.05]	52,347
04-Aug-2022	₹79.50	₹79.75	₹78.05	₹78.45	-0.63% [-₹0.50]	51,814
03-Aug-2022	₹81.60	₹81.60	₹78.40	₹78.95	-3.25% [-₹2.65]	1,11,489
02-Aug-2022	₹84.00	₹84.00	₹81.10	₹81.60	-1.33% [-₹1.10]	1,09,003
01-Aug-2022	₹81.80	₹84.85	₹80.55	₹82.70	2.92% [₹2.35]	1,30,244
29-Jul-2022	₹77.50	₹81.90	₹77.50	₹80.35	4.22% [₹3.25]	1,55,298
28-Jul-2022	₹80.45	₹80.45	₹76.55	₹77.10	-2.28% [-₹1.80]	76,209
27-Jul-2022	₹77.95	₹79.60	₹76.35	₹78.90	1.22% [₹0.95]	41,781
26-Jul-2022	₹80.45	₹80.45	₹77.50	₹77.95	-1.83% [-₹1.45]	34,833
25-Jul-2022	₹81.50	₹81.55	₹78.60	₹79.40	-2.46% [-₹2.00]	39,551
22-Jul-2022	₹82.00	₹82.25	₹80.70	₹81.40	-0.06% [-₹0.05]	33,000
21-Jul-2022	₹80.00	₹82.00	₹79.20	₹81.45	1.18% [₹0.95]	68,110
20-Jul-2022	₹82.00	₹82.00	₹80.00	₹80.50	0.81% [₹0.65]	38,818
19-Jul-2022	₹79.50	₹80.95	₹79.50	₹79.85	0.63% [₹0.50]	29,906
18-Jul-2022	₹80.95	₹82.15	₹78.60	₹79.35	-0.87% [-₹0.70]	57,116
15-Jul-2022	₹81.50	₹81.80	₹79.10	₹80.05	-0.37% [-₹0.30]	28,522
14-Jul-2022	₹80.25	₹82.45	₹80.05	₹80.35	-1.17% [-₹0.95]	26,748
13-Jul-2022	₹82.90	₹83.50	₹80.55	₹81.30	-0.55% [-₹0.45]	37,558
12-Jul-2022	₹81.50	₹83.90	₹80.00	₹81.75	-0.30% [-₹0.25]	61,843
11-Jul-2022	₹80.25	₹82.50	₹80.25	₹82.00	0.43% [₹0.35]	32,749
08-Jul-2022	₹83.70	₹84.00	₹81.15	₹81.65	-0.43% [-₹0.35]	36,557
07-Jul-2022	₹81.60	₹83.50	₹81.50	₹82.00	0.06% [₹0.05]	28,022
06-Jul-2022	₹80.65	₹83.00	₹80.00	₹81.95	0.18% [₹0.15]	26,784
05-Jul-2022	₹82.00	₹83.10	₹81.65	₹81.80	-0.18% [-₹0.15]	45,642
04-Jul-2022	₹81.70	₹83.00	₹80.10	₹81.95	1.80% [₹1.45]	40,336
01-Jul-2022	₹81.75	₹82.10	₹79.15	₹80.50	-0.37% [-₹0.30]	31,347
30-Jun-2022	₹83.25	₹85.40	₹80.25	₹80.80	-2.94% [-₹2.45]	33,557
29-Jun-2022	₹83.55	₹84.75	₹81.70	₹83.25	-0.30% [-₹0.25]	46,817
28-Jun-2022	₹82.00	₹85.50	₹80.80	₹83.50	2.83% [₹2.30]	92,874
27-Jun-2022	₹80.90	₹82.00	₹80.50	₹81.20	2.59% [₹2.05]	52,289
24-Jun-2022	₹80.90	₹82.00	₹78.05	₹79.15	0.70% [₹0.55]	40,817
22-Jun-2022	₹82.00	₹82.00	₹76.45	₹76.80	-2.97% [-₹2.35]	87,108
21-Jun-2022	₹69.80	₹81.45	₹69.80	₹79.15	14.79% [₹10.20]	2,43,603
20-Jun-2022	₹78.00	₹79.35	₹65.55	₹68.95	-11.66% [-₹9.10]	1,27,038
17-Jun-2022	₹81.00	₹81.15	₹76.45	₹78.05	-2.92% [-₹2.35]	81,511
16-Jun-2022	₹85.90	₹85.90	₹79.50	₹80.40	-4.51% [-₹3.80]	54,296
15-Jun-2022	₹83.95	₹85.90	₹83.95	₹84.20	0.36% [₹0.30]	33,624
14-Jun-2022	₹83.40	₹88.30	₹83.10	₹83.90	-1.00% [-₹0.85]	73,072
13-Jun-2022	₹87.65	₹87.65	₹83.75	₹84.75	-3.36% [-₹2.95]	88,974
10-Jun-2022	₹89.30	₹89.85	₹87.00	₹87.70	-1.79% [-₹1.60]	54,593
09-Jun-2022	₹89.95	₹91.90	₹88.50	₹89.30	-0.72% [-₹0.65]	92,077
08-Jun-2022	₹91.95	₹92.60	₹89.75	₹89.95	-0.50% [-₹0.45]	87,705
07-Jun-2022	₹91.00	₹95.00	₹88.85	₹90.40	0.00% [₹0.00]	1,70,146
06-Jun-2022	₹94.00	₹94.00	₹90.00	₹90.40	-2.32% [-₹2.15]	57,083
03-Jun-2022	₹93.00	₹95.45	₹92.00	₹92.55	1.54% [₹1.40]	1,67,960
02-Jun-2022	₹90.55	₹92.40	₹90.55	₹91.15	-0.05% [-₹0.05]	64,340
01-Jun-2022	₹92.00	₹93.10	₹90.60	₹91.20	0.16% [₹0.15]	50,824
31-May-2022	₹89.75	₹92.40	₹87.65	₹91.05	1.45% [₹1.30]	73,233
30-May-2022	₹89.15	₹90.40	₹87.10	₹89.75	3.58% [₹3.10]	55,340
27-May-2022	₹88.80	₹90.00	₹86.20	₹86.65	-0.91% [-₹0.80]	85,081
26-May-2022	₹84.00	₹88.00	₹82.45	₹87.45	0.81% [₹0.70]	90,430
25-May-2022	₹91.50	₹92.90	₹86.20	₹86.75	-4.72% [-₹4.30]	1,14,313
24-May-2022	₹94.00	₹95.95	₹90.20	₹91.05	-2.78% [-₹2.60]	77,814
23-May-2022	₹95.00	₹97.45	₹93.00	₹93.65	-0.53% [-₹0.50]	1,13,848
20-May-2022	₹93.70	₹94.80	₹92.00	₹94.15	2.90% [₹2.65]	1,06,286
19-May-2022	₹92.00	₹94.10	₹90.00	₹91.50	-2.35% [-₹2.20]	94,386
18-May-2022	₹95.90	₹96.40	₹92.00	₹93.70	0.54% [₹0.50]	1,39,560
17-May-2022	₹90.20	₹94.35	₹89.30	₹93.20	4.78% [₹4.25]	1,72,787
16-May-2022	₹92.40	₹95.50	₹88.40	₹88.95	-2.36% [-₹2.15]	1,98,458
13-May-2022	₹89.00	₹92.95	₹89.00	₹91.10	5.50% [₹4.75]	1,54,036
12-May-2022	₹83.00	₹88.00	₹82.35	₹86.35	0.17% [₹0.15]	1,64,329
11-May-2022	₹91.00	₹93.80	₹84.00	₹86.20	-4.59% [-₹4.15]	2,39,121
10-May-2022	₹95.85	₹98.55	₹88.35	₹90.35	-5.79% [-₹5.55]	1,76,845
09-May-2022	₹97.00	₹99.00	₹93.30	₹95.90	-2.59% [-₹2.55]	2,31,645
06-May-2022	₹100.00	₹100.20	₹97.55	₹98.45	-2.91% [-₹2.95]	2,03,903
05-May-2022	₹103.80	₹106.60	₹100.50	₹101.40	-0.15% [-₹0.15]	1,76,555
04-May-2022	₹99.90	₹110.00	₹99.00	₹101.55	1.70% [₹1.70]	3,60,391
02-May-2022	₹97.85	₹102.50	₹97.85	₹99.85	-2.49% [-₹2.55]	3,01,485
29-Apr-2022	₹107.95	₹108.85	₹101.50	₹102.40	-3.80% [-₹4.05]	2,62,969
28-Apr-2022	₹107.60	₹111.80	₹105.50	₹106.45	0.33% [₹0.35]	3,30,328
27-Apr-2022	₹110.40	₹112.20	₹105.00	₹106.10	-3.50% [-₹3.85]	3,25,639
26-Apr-2022	₹112.85	₹116.30	₹109.00	₹109.95	0.32% [₹0.35]	4,24,869
25-Apr-2022	₹117.00	₹118.20	₹107.70	₹109.60	-6.88% [-₹8.10]	6,51,911
22-Apr-2022	₹117.50	₹124.30	₹112.35	₹117.70	1.77% [₹2.05]	26,90,563
21-Apr-2022	₹100.00	₹115.65	₹98.10	₹115.65	19.97% [₹19.25]	14,49,647
20-Apr-2022	₹100.10	₹105.00	₹94.05	₹96.40	-4.65% [-₹4.70]	7,98,001
19-Apr-2022	₹114.00	₹114.95	₹90.00	₹101.10	-8.71% [-₹9.65]	10,33,152
18-Apr-2022	₹108.45	₹114.95	₹104.00	₹110.75	2.31% [₹2.50]	8,83,622
13-Apr-2022	₹102.00	₹110.55	₹101.50	₹108.25	6.70% [₹6.80]	12,21,354
12-Apr-2022	₹102.20	₹105.00	₹99.05	₹101.45	-0.49% [-₹0.50]	5,67,426
11-Apr-2022	₹97.90	₹105.00	₹97.30	₹101.95	4.99% [₹4.85]	8,91,822
08-Apr-2022	₹96.50	₹98.80	₹94.85	₹97.10	2.10% [₹2.00]	1,94,858
07-Apr-2022	₹98.65	₹99.95	₹94.50	₹95.10	-3.26% [-₹3.20]	3,50,466
06-Apr-2022	₹91.90	₹100.20	₹90.90	₹98.30	6.39% [₹5.90]	8,17,041
05-Apr-2022	₹92.50	₹93.70	₹90.15	₹92.40	1.26% [₹1.15]	1,93,571
04-Apr-2022	₹89.90	₹92.00	₹89.05	₹91.25	2.64% [₹2.35]	3,19,292
01-Apr-2022	₹86.25	₹91.00	₹86.00	₹88.90	3.37% [₹2.90]	1,98,883
31-Mar-2022	₹89.45	₹89.45	₹85.50	₹86.00	-0.58% [-₹0.50]	2,60,595
30-Mar-2022	₹90.00	₹92.00	₹85.10	₹86.50	-1.98% [-₹1.75]	2,31,803
29-Mar-2022	₹91.00	₹92.95	₹85.00	₹88.25	-2.81% [-₹2.55]	1,68,511
28-Mar-2022	₹95.60	₹97.45	₹90.30	₹90.80	-4.67% [-₹4.45]	1,85,005
25-Mar-2022	₹97.00	₹98.00	₹95.00	₹95.25	-0.94% [-₹0.90]	66,790
24-Mar-2022	₹95.90	₹99.45	₹95.85	₹96.15	0.26% [₹0.25]	1,11,842
23-Mar-2022	₹98.00	₹98.25	₹94.50	₹95.90	-1.44% [-₹1.40]	1,13,884
22-Mar-2022	₹96.50	₹99.90	₹94.45	₹97.30	0.83% [₹0.80]	1,78,319
21-Mar-2022	₹100.00	₹100.20	₹96.00	₹96.50	-1.58% [-₹1.55]	1,85,055
17-Mar-2022	₹98.00	₹104.00	₹97.35	₹98.05	1.29% [₹1.25]	5,25,019
16-Mar-2022	₹99.00	₹99.85	₹95.65	₹96.80	1.10% [₹1.05]	92,751
15-Mar-2022	₹101.20	₹102.00	₹94.90	₹95.75	-3.48% [-₹3.45]	1,94,609
14-Mar-2022	₹95.00	₹106.00	₹94.25	₹99.20	5.42% [₹5.10]	6,71,360
11-Mar-2022	₹94.00	₹97.55	₹93.10	₹94.10	-1.26% [-₹1.20]	1,59,317
10-Mar-2022	₹101.50	₹102.80	₹94.25	₹95.30	-2.51% [-₹2.45]	2,64,275
09-Mar-2022	₹94.75	₹101.95	₹93.05	₹97.75	5.16% [₹4.80]	8,30,678
08-Mar-2022	₹82.00	₹93.85	₹82.00	₹92.95	12.39% [₹10.25]	5,84,857
04-Mar-2022	₹88.70	₹90.00	₹85.00	₹85.35	-3.78% [-₹3.35]	1,15,399
03-Mar-2022	₹88.80	₹92.00	₹88.20	₹88.70	1.31% [₹1.15]	2,17,195
02-Mar-2022	₹86.40	₹91.00	₹85.15	₹87.55	1.21% [₹1.05]	2,40,096
28-Feb-2022	₹81.00	₹87.50	₹78.60	₹86.50	6.53% [₹5.30]	1,87,534
25-Feb-2022	₹78.00	₹82.90	₹78.00	₹81.20	5.39% [₹4.15]	1,39,503
24-Feb-2022	₹75.00	₹81.40	₹75.00	₹77.05	-7.56% [-₹6.30]	2,79,479
23-Feb-2022	₹84.30	₹85.55	₹82.15	₹83.35	2.40% [₹1.95]	1,33,474
22-Feb-2022	₹79.10	₹83.95	₹79.05	₹81.40	-4.07% [-₹3.45]	2,11,496
21-Feb-2022	₹85.00	₹91.70	₹81.60	₹84.85	-1.39% [-₹1.20]	2,84,299
18-Feb-2022	₹88.30	₹89.85	₹83.60	₹86.05	-4.23% [-₹3.80]	1,23,918
17-Feb-2022	₹93.45	₹93.45	₹89.05	₹89.85	-1.91% [-₹1.75]	85,973
16-Feb-2022	₹91.00	₹94.00	₹90.00	₹91.60	3.04% [₹2.70]	1,66,145
15-Feb-2022	₹87.25	₹89.80	₹85.00	₹88.90	0.97% [₹0.85]	1,98,662
14-Feb-2022	₹87.00	₹91.45	₹87.00	₹88.05	-4.55% [-₹4.20]	1,71,202
11-Feb-2022	₹93.80	₹93.90	₹91.70	₹92.25	-1.81% [-₹1.70]	1,29,979
10-Feb-2022	₹95.00	₹97.00	₹91.50	₹93.95	-0.53% [-₹0.50]	2,22,051
09-Feb-2022	₹97.35	₹97.75	₹94.10	₹94.45	-1.61% [-₹1.55]	1,54,327
08-Feb-2022	₹101.25	₹105.00	₹93.95	₹96.00	-5.04% [-₹5.10]	3,38,241
07-Feb-2022	₹97.25	₹103.05	₹97.25	₹101.10	3.96% [₹3.85]	3,35,094
04-Feb-2022	₹99.00	₹100.00	₹95.00	₹97.25	-1.57% [-₹1.55]	1,52,123
03-Feb-2022	₹101.00	₹102.00	₹97.20	₹98.80	-1.64% [-₹1.65]	1,73,577
02-Feb-2022	₹100.90	₹104.00	₹100.15	₹100.45	0.30% [₹0.30]	1,83,093
01-Feb-2022	₹101.80	₹102.95	₹95.85	₹100.15	0.15% [₹0.15]	3,48,640
31-Jan-2022	₹108.80	₹108.80	₹97.15	₹100.00	-4.17% [-₹4.35]	4,47,818
28-Jan-2022	₹114.00	₹114.85	₹103.50	₹104.35	-4.27% [-₹4.65]	4,58,531
27-Jan-2022	₹102.80	₹113.00	₹99.30	₹109.00	5.16% [₹5.35]	7,31,483
25-Jan-2022	₹89.55	₹103.65	₹84.85	₹103.65	9.97% [₹9.40]	7,78,584
24-Jan-2022	₹102.65	₹103.80	₹94.25	₹94.25	-9.98% [-₹10.45]	5,16,510
21-Jan-2022	₹110.00	₹111.65	₹102.90	₹104.70	-7.26% [-₹8.20]	5,01,591
20-Jan-2022	₹117.00	₹117.00	₹110.50	₹112.90	-2.88% [-₹3.35]	4,64,272
19-Jan-2022	₹117.00	₹119.00	₹102.60	₹116.25	2.02% [₹2.30]	19,28,081
18-Jan-2022	₹109.00	₹116.50	₹108.95	₹113.95	7.55% [₹8.00]	22,46,190
17-Jan-2022	₹93.50	₹109.75	₹92.30	₹105.95	14.79% [₹13.65]	28,92,773
14-Jan-2022	₹79.55	₹94.00	₹78.35	₹92.30	17.80% [₹13.95]	30,03,923
13-Jan-2022	₹73.20	₹79.25	₹70.40	₹78.35	9.96% [₹7.10]	20,20,263
12-Jan-2022	₹74.90	₹74.90	₹71.00	₹71.25	-2.40% [-₹1.75]	2,19,585
11-Jan-2022	₹76.85	₹76.85	₹72.00	₹73.00	-1.62% [-₹1.20]	3,56,106
10-Jan-2022	₹72.30	₹75.00	₹72.30	₹74.20	4.51% [₹3.20]	5,34,855
07-Jan-2022	₹75.50	₹77.50	₹70.10	₹71.00	-2.67% [-₹1.95]	7,42,892
06-Jan-2022	₹65.80	₹74.20	₹64.10	₹72.95	10.87% [₹7.15]	11,07,417
05-Jan-2022	₹68.55	₹68.55	₹65.50	₹65.80	-3.02% [-₹2.05]	2,54,960
04-Jan-2022	₹71.45	₹72.40	₹67.55	₹67.85	-4.30% [-₹3.05]	3,54,467
03-Jan-2022	₹65.20	₹73.45	₹65.00	₹70.90	10.87% [₹6.95]	11,50,828
31-Dec-2021	₹64.40	₹65.95	₹62.00	₹63.95	0.24% [₹0.15]	1,97,523
30-Dec-2021	₹65.55	₹68.15	₹63.10	₹63.80	-3.04% [-₹2.00]	2,37,962
29-Dec-2021	₹67.00	₹67.80	₹65.10	₹65.80	-2.16% [-₹1.45]	2,56,304
28-Dec-2021	₹70.90	₹72.85	₹66.60	₹67.25	-3.03% [-₹2.10]	6,40,076
27-Dec-2021	₹68.75	₹70.75	₹66.15	₹69.35	0.87% [₹0.60]	8,32,279
24-Dec-2021	₹69.00	₹71.40	₹66.75	₹68.75	2.46% [₹1.65]	25,81,405
23-Dec-2021	₹59.35	₹68.80	₹57.55	₹67.10	15.69% [₹9.10]	26,65,017
22-Dec-2021	₹56.15	₹59.00	₹55.75	₹58.00	5.36% [₹2.95]	2,34,225
21-Dec-2021	₹54.50	₹57.15	₹54.50	₹55.05	0.73% [₹0.40]	1,26,321
20-Dec-2021	₹56.80	₹57.45	₹53.70	₹54.65	-4.37% [-₹2.50]	2,11,733
17-Dec-2021	₹59.45	₹60.30	₹55.60	₹57.15	-2.81% [-₹1.65]	4,45,013
16-Dec-2021	₹55.70	₹61.95	₹53.35	₹58.80	9.09% [₹4.90]	5,22,883
15-Dec-2021	₹54.95	₹55.25	₹53.60	₹53.90	-1.64% [-₹0.90]	55,831
14-Dec-2021	₹55.45	₹55.60	₹54.25	₹54.80	-1.17% [-₹0.65]	70,252
13-Dec-2021	₹57.10	₹57.70	₹54.05	₹55.45	-0.89% [-₹0.50]	71,489
10-Dec-2021	₹56.00	₹57.70	₹55.35	₹55.95	0.18% [₹0.10]	2,00,242
09-Dec-2021	₹56.90	₹57.90	₹55.00	₹55.85	-0.09% [-₹0.05]	1,57,613
08-Dec-2021	₹55.65	₹57.25	₹54.95	₹55.90	2.47% [₹1.35]	1,79,339
07-Dec-2021	₹54.65	₹55.60	₹53.20	₹54.55	3.41% [₹1.80]	68,174
06-Dec-2021	₹52.40	₹55.95	₹52.25	₹52.75	0.67% [₹0.35]	1,77,566
03-Dec-2021	₹52.35	₹53.65	₹52.00	₹52.40	0.00% [₹0.00]	72,868
02-Dec-2021	₹52.75	₹52.75	₹52.10	₹52.40	0.96% [₹0.50]	29,772
01-Dec-2021	₹51.50	₹52.85	₹51.25	₹51.90	0.39% [₹0.20]	61,448