KPIT Technologies Limited [KPITTECH]

Information Technology

31-Mar-2023

Open : ₹903.95

High : ₹946.65

Low : ₹901.05

Close : ₹925.10
3.25% [₹29.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	890.20	Buy
Simple Moving Average (21)	854.72	Buy
Simple Moving Average (25)	850.11	Buy
Simple Moving Average (50)	812.72	Buy
Simple Moving Average (100)	755.82	Buy
Simple Moving Average (200)	661.16	Buy

Name	Value	Action
Exponential Moving Average (9)	886.70	Buy
Exponential Moving Average (21)	862.00	Buy
Exponential Moving Average (25)	855.33	Buy
Exponential Moving Average (50)	819.41	Buy
Exponential Moving Average (100)	766.12	Buy
Exponential Moving Average (200)	703.23	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	950.18	-	-
R3	993.08	969.87	937.64	993.50	-
R2	969.87	952.45	933.46	970.07	-
R1	947.48	941.69	929.28	947.90	958.67
P	924.27	924.27	924.27	924.47	929.86
S1	901.88	906.85	920.92	902.30	913.07
S2	878.67	896.09	916.74	970.07	-
S3	856.28	878.67	912.56	856.70	-
S4	-	-	900.02	-	-

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	₹903.95	₹946.65	₹901.05	₹925.10	3.25% [₹29.15]	27,07,463
29-Mar-2023	₹893.25	₹908.90	₹890.20	₹895.95	0.79% [₹7.00]	15,65,811
28-Mar-2023	₹876.80	₹904.75	₹875.15	₹888.95	1.89% [₹16.45]	18,38,926
27-Mar-2023	₹891.50	₹893.90	₹867.05	₹872.50	-1.53% [-₹13.55]	13,41,967
24-Mar-2023	₹882.30	₹913.90	₹877.00	₹886.05	0.52% [₹4.60]	33,18,023
23-Mar-2023	₹888.00	₹892.00	₹876.05	₹881.45	-1.49% [-₹13.35]	10,52,678
22-Mar-2023	₹882.00	₹904.95	₹880.20	₹894.80	1.98% [₹17.40]	21,87,204
21-Mar-2023	₹899.00	₹904.70	₹873.85	₹877.40	-1.37% [-₹12.20]	20,81,037
20-Mar-2023	₹868.40	₹895.00	₹852.05	₹889.60	2.35% [₹20.40]	57,86,626
17-Mar-2023	₹825.50	₹878.80	₹825.50	₹869.20	6.56% [₹53.50]	82,12,277
16-Mar-2023	₹839.70	₹839.90	₹806.55	₹815.70	-3.73% [-₹31.60]	29,59,393
15-Mar-2023	₹790.05	₹854.80	₹780.55	₹847.30	8.84% [₹68.80]	56,97,021
14-Mar-2023	₹792.55	₹797.95	₹768.00	₹778.50	-1.79% [-₹14.20]	10,70,179
13-Mar-2023	₹823.00	₹825.95	₹788.00	₹792.70	-3.69% [-₹30.40]	8,92,370
10-Mar-2023	₹825.00	₹831.55	₹815.30	₹823.10	-0.32% [-₹2.65]	8,80,339
09-Mar-2023	₹826.80	₹834.45	₹822.00	₹825.75	0.43% [₹3.55]	6,19,748
08-Mar-2023	₹836.00	₹836.00	₹818.80	₹822.20	-1.56% [-₹13.00]	6,82,924
06-Mar-2023	₹841.90	₹850.00	₹830.10	₹835.20	-0.27% [-₹2.25]	5,92,045
03-Mar-2023	₹852.00	₹862.70	₹834.95	₹837.45	-1.03% [-₹8.75]	8,90,758
02-Mar-2023	₹842.95	₹856.25	₹835.10	₹846.20	0.26% [₹2.20]	8,54,661
01-Mar-2023	₹830.90	₹850.00	₹826.05	₹844.00	1.73% [₹14.35]	9,43,939
28-Feb-2023	₹821.00	₹846.30	₹815.85	₹829.65	1.57% [₹12.85]	13,57,971
27-Feb-2023	₹833.00	₹833.00	₹805.30	₹816.80	-2.03% [-₹16.90]	9,68,555
24-Feb-2023	₹829.90	₹845.75	₹829.10	₹833.70	1.23% [₹10.15]	13,86,710
23-Feb-2023	₹815.00	₹828.00	₹812.25	₹823.55	1.50% [₹12.20]	13,19,393
22-Feb-2023	₹814.00	₹833.00	₹807.60	₹811.35	-1.31% [-₹10.75]	13,65,678
21-Feb-2023	₹831.25	₹845.50	₹817.70	₹822.10	-0.70% [-₹5.80]	13,19,818
20-Feb-2023	₹855.00	₹861.25	₹825.05	₹827.90	-3.29% [-₹28.20]	10,33,309
17-Feb-2023	₹861.10	₹876.15	₹848.00	₹856.10	-1.16% [-₹10.05]	10,84,471
16-Feb-2023	₹848.00	₹875.00	₹846.10	₹866.15	2.62% [₹22.10]	19,46,554
15-Feb-2023	₹835.00	₹855.80	₹811.40	₹844.05	1.14% [₹9.55]	21,29,885
14-Feb-2023	₹824.40	₹847.00	₹822.55	₹834.50	1.73% [₹14.20]	16,85,164
13-Feb-2023	₹860.00	₹872.80	₹816.70	₹820.30	-4.11% [-₹35.15]	29,63,766
10-Feb-2023	₹817.95	₹860.00	₹815.00	₹855.45	4.67% [₹38.20]	38,62,427
09-Feb-2023	₹807.25	₹830.00	₹806.05	₹817.25	1.75% [₹14.05]	28,42,171
08-Feb-2023	₹780.00	₹810.00	₹778.25	₹803.20	3.13% [₹24.35]	21,32,640
07-Feb-2023	₹779.90	₹791.95	₹775.20	₹778.85	0.33% [₹2.55]	12,66,458
06-Feb-2023	₹784.00	₹819.55	₹773.10	₹776.30	-0.26% [-₹2.05]	38,55,942
03-Feb-2023	₹785.00	₹800.95	₹770.70	₹778.35	-1.16% [-₹9.15]	22,60,046
02-Feb-2023	₹742.60	₹813.00	₹740.65	₹787.50	6.05% [₹44.90]	66,72,636
01-Feb-2023	₹775.00	₹779.00	₹734.35	₹742.60	-2.66% [-₹20.30]	29,95,906
31-Jan-2023	₹709.30	₹772.35	₹701.70	₹762.90	7.56% [₹53.60]	41,10,246
30-Jan-2023	₹700.00	₹724.85	₹688.10	₹709.30	1.71% [₹11.90]	11,72,465
27-Jan-2023	₹706.95	₹717.85	₹688.45	₹697.40	-1.36% [-₹9.60]	9,86,918
25-Jan-2023	₹700.85	₹715.60	₹687.75	₹707.00	0.67% [₹4.70]	9,08,511
24-Jan-2023	₹701.30	₹707.30	₹697.65	₹702.30	0.64% [₹4.50]	8,30,672
23-Jan-2023	₹700.25	₹701.50	₹690.05	₹697.80	0.15% [₹1.05]	3,89,484
20-Jan-2023	₹698.90	₹702.90	₹686.75	₹696.75	0.19% [₹1.35]	4,70,408
19-Jan-2023	₹689.05	₹697.05	₹685.95	₹695.40	0.40% [₹2.80]	6,32,608
18-Jan-2023	₹703.50	₹708.00	₹685.50	₹692.60	-1.37% [-₹9.65]	6,19,850
17-Jan-2023	₹693.25	₹708.00	₹692.00	₹702.25	1.30% [₹9.00]	9,56,920
16-Jan-2023	₹695.90	₹704.40	₹688.05	₹693.25	0.12% [₹0.85]	6,34,770
13-Jan-2023	₹695.20	₹698.95	₹677.00	₹692.40	-0.02% [-₹0.15]	16,73,248
12-Jan-2023	₹706.60	₹711.00	₹690.10	₹692.55	-1.49% [-₹10.50]	8,67,422
11-Jan-2023	₹722.00	₹722.90	₹701.00	₹703.05	-2.28% [-₹16.40]	8,36,999
10-Jan-2023	₹719.00	₹727.35	₹706.00	₹719.45	0.54% [₹3.85]	13,93,835
09-Jan-2023	₹720.25	₹754.60	₹710.05	₹715.60	-0.15% [-₹1.05]	61,83,258
06-Jan-2023	₹682.50	₹719.95	₹679.05	₹716.65	4.97% [₹33.95]	26,88,877
05-Jan-2023	₹682.70	₹690.00	₹677.20	₹682.70	0.23% [₹1.55]	5,71,885
04-Jan-2023	₹691.00	₹691.00	₹675.65	₹681.15	-1.53% [-₹10.60]	8,38,579
03-Jan-2023	₹696.75	₹703.30	₹689.00	₹691.75	-0.72% [-₹5.00]	5,24,130
02-Jan-2023	₹707.80	₹708.80	₹694.10	₹696.75	-1.06% [-₹7.50]	4,04,987
30-Dec-2022	₹707.00	₹718.70	₹701.10	₹704.25	0.37% [₹2.60]	6,62,649
29-Dec-2022	₹699.00	₹708.00	₹688.00	₹701.65	0.24% [₹1.65]	6,25,008
28-Dec-2022	₹695.50	₹702.90	₹687.05	₹700.00	0.44% [₹3.05]	6,62,900
27-Dec-2022	₹694.70	₹706.90	₹689.00	₹696.95	1.12% [₹7.70]	7,41,070
26-Dec-2022	₹650.95	₹692.35	₹650.95	₹689.25	5.97% [₹38.80]	16,18,098
23-Dec-2022	₹703.00	₹704.80	₹622.55	₹650.45	-8.52% [-₹60.60]	28,57,330
22-Dec-2022	₹710.50	₹729.55	₹694.05	₹711.05	0.95% [₹6.70]	23,01,597
21-Dec-2022	₹708.15	₹728.00	₹695.00	₹704.35	0.00% [₹0.00]	23,44,372
20-Dec-2022	₹710.90	₹718.45	₹701.50	₹704.35	-0.80% [-₹5.70]	7,70,442
19-Dec-2022	₹702.95	₹719.80	₹700.60	₹710.05	1.06% [₹7.45]	22,81,423
16-Dec-2022	₹691.10	₹708.45	₹687.00	₹702.60	1.06% [₹7.35]	18,89,828
15-Dec-2022	₹686.25	₹721.00	₹683.35	₹695.25	1.74% [₹11.90]	32,42,482
14-Dec-2022	₹680.80	₹690.95	₹671.20	₹683.35	0.88% [₹5.95]	9,67,720
13-Dec-2022	₹684.00	₹689.85	₹675.55	₹677.40	-0.96% [-₹6.60]	6,66,285
12-Dec-2022	₹698.00	₹701.00	₹680.10	₹684.00	-1.90% [-₹13.25]	8,90,689
09-Dec-2022	₹717.70	₹719.00	₹693.50	₹697.25	-2.36% [-₹16.85]	12,73,739
08-Dec-2022	₹713.00	₹718.00	₹706.55	₹714.10	0.54% [₹3.85]	5,60,349
07-Dec-2022	₹715.95	₹718.80	₹706.10	₹710.25	-0.72% [-₹5.15]	5,59,608
06-Dec-2022	₹718.55	₹733.15	₹712.25	₹715.40	-0.39% [-₹2.80]	11,12,308
05-Dec-2022	₹721.95	₹722.00	₹712.05	₹718.20	-0.11% [-₹0.80]	5,56,824
02-Dec-2022	₹712.50	₹721.80	₹710.55	₹719.00	0.91% [₹6.50]	7,60,559
01-Dec-2022	₹723.05	₹729.80	₹709.00	₹712.50	-0.33% [-₹2.35]	20,04,198
30-Nov-2022	₹720.60	₹724.40	₹712.55	₹714.85	-0.45% [-₹3.25]	8,52,155
29-Nov-2022	₹714.90	₹721.40	₹705.55	₹718.10	0.45% [₹3.20]	12,32,529
28-Nov-2022	₹717.00	₹722.65	₹710.00	₹714.90	-0.48% [-₹3.45]	6,48,702
25-Nov-2022	₹722.00	₹729.95	₹716.00	₹718.35	0.01% [₹0.10]	10,64,805
24-Nov-2022	₹732.95	₹733.40	₹714.70	₹718.25	-1.20% [-₹8.75]	13,66,119
23-Nov-2022	₹686.70	₹735.00	₹685.10	₹727.00	6.38% [₹43.60]	68,81,215
22-Nov-2022	₹683.50	₹693.75	₹680.50	₹683.40	0.03% [₹0.20]	6,22,028
21-Nov-2022	₹685.95	₹694.00	₹678.55	₹683.20	-0.45% [-₹3.10]	5,93,612
18-Nov-2022	₹697.75	₹701.35	₹679.50	₹686.30	-1.37% [-₹9.50]	9,28,162
17-Nov-2022	₹674.00	₹703.70	₹671.10	₹695.80	2.80% [₹18.95]	17,87,535
14-Nov-2022	₹692.00	₹693.90	₹676.00	₹682.75	-0.96% [-₹6.60]	7,28,161
11-Nov-2022	₹684.00	₹694.00	₹676.50	₹689.35	3.83% [₹25.45]	15,90,280
10-Nov-2022	₹671.00	₹674.85	₹658.00	₹663.90	-1.69% [-₹11.40]	7,63,477
09-Nov-2022	₹691.10	₹696.75	₹672.00	₹675.30	-2.14% [-₹14.75]	9,30,523
07-Nov-2022	₹696.05	₹712.85	₹685.10	₹690.05	-0.71% [-₹4.90]	11,70,259
04-Nov-2022	₹700.00	₹705.45	₹687.45	₹694.95	-0.61% [-₹4.25]	11,18,419
03-Nov-2022	₹700.00	₹718.20	₹695.50	₹699.20	-1.33% [-₹9.45]	11,92,540
31-Oct-2022	₹728.00	₹735.00	₹706.85	₹709.25	-1.73% [-₹12.45]	16,50,152
27-Oct-2022	₹733.20	₹764.20	₹726.00	₹733.75	0.13% [₹0.95]	41,51,722
25-Oct-2022	₹719.00	₹741.60	₹714.50	₹732.80	2.80% [₹19.95]	42,80,540
24-Oct-2022	₹720.00	₹726.90	₹709.00	₹712.85	0.13% [₹0.90]	10,20,778
20-Oct-2022	₹649.55	₹658.75	₹644.15	₹652.90	0.52% [₹3.35]	18,98,979
19-Oct-2022	₹661.00	₹667.65	₹615.30	₹649.55	-1.62% [-₹10.70]	86,94,486
18-Oct-2022	₹675.00	₹679.00	₹658.95	₹660.25	-2.11% [-₹14.25]	13,13,671
17-Oct-2022	₹669.75	₹676.70	₹655.00	₹674.50	0.71% [₹4.75]	11,02,947
14-Oct-2022	₹683.00	₹687.95	₹666.60	₹669.75	0.50% [₹3.35]	17,39,517
13-Oct-2022	₹674.00	₹682.45	₹662.80	₹666.40	-0.93% [-₹6.25]	15,02,500
12-Oct-2022	₹643.70	₹675.00	₹643.50	₹672.65	4.20% [₹27.10]	28,18,472
11-Oct-2022	₹661.00	₹661.10	₹642.50	₹645.55	-1.84% [-₹12.10]	15,04,923
10-Oct-2022	₹672.95	₹673.00	₹652.50	₹657.65	-3.49% [-₹23.80]	21,76,544
07-Oct-2022	₹665.00	₹693.15	₹662.20	₹681.45	2.61% [₹17.35]	37,89,910
06-Oct-2022	₹660.00	₹669.90	₹657.60	₹664.10	1.40% [₹9.15]	13,40,458
04-Oct-2022	₹669.70	₹672.70	₹650.00	₹654.95	-0.50% [-₹3.30]	12,29,492
03-Oct-2022	₹659.90	₹674.00	₹653.20	₹658.25	-0.25% [-₹1.65]	20,48,822
30-Sep-2022	₹646.00	₹668.00	₹641.00	₹659.90	1.66% [₹10.80]	26,12,142
29-Sep-2022	₹653.25	₹663.45	₹642.45	₹649.10	0.57% [₹3.70]	19,88,504
28-Sep-2022	₹649.80	₹660.00	₹640.25	₹645.40	-1.03% [-₹6.70]	19,36,990
26-Sep-2022	₹651.00	₹672.60	₹637.00	₹645.40	-2.35% [-₹15.55]	53,47,168
23-Sep-2022	₹670.55	₹683.70	₹650.90	₹660.95	-0.60% [-₹4.00]	68,75,574
22-Sep-2022	₹601.00	₹674.00	₹601.00	₹664.95	10.92% [₹65.45]	1,69,88,105
21-Sep-2022	₹582.00	₹602.90	₹573.95	₹599.50	4.37% [₹25.10]	24,34,486
20-Sep-2022	₹579.20	₹588.00	₹571.05	₹574.40	0.55% [₹3.15]	8,94,635
19-Sep-2022	₹574.00	₹575.75	₹557.00	₹571.25	-0.27% [-₹1.55]	11,64,363
16-Sep-2022	₹594.70	₹596.80	₹565.45	₹572.80	-3.57% [-₹21.20]	15,37,309
15-Sep-2022	₹609.00	₹614.60	₹592.00	₹594.00	-1.76% [-₹10.65]	12,45,331
14-Sep-2022	₹590.00	₹612.00	₹582.65	₹604.65	-0.17% [-₹1.05]	29,01,814
13-Sep-2022	₹599.00	₹614.90	₹598.05	₹605.70	2.01% [₹11.95]	38,24,826
12-Sep-2022	₹575.00	₹601.50	₹575.00	₹593.75	3.63% [₹20.80]	51,54,807
09-Sep-2022	₹562.00	₹575.60	₹559.00	₹572.95	2.50% [₹14.00]	18,09,385
08-Sep-2022	₹556.05	₹563.90	₹553.05	₹558.95	1.85% [₹10.15]	10,33,841
07-Sep-2022	₹557.30	₹560.90	₹545.50	₹548.80	-2.22% [-₹12.45]	15,64,784
06-Sep-2022	₹559.90	₹566.00	₹555.10	₹561.25	0.80% [₹4.45]	6,51,538
05-Sep-2022	₹564.20	₹568.75	₹554.80	₹556.80	-1.31% [-₹7.40]	8,41,598
02-Sep-2022	₹573.30	₹577.60	₹561.00	₹564.20	-1.06% [-₹6.05]	10,46,948
01-Sep-2022	₹560.00	₹579.00	₹557.25	₹570.25	1.55% [₹8.70]	16,77,721
30-Aug-2022	₹553.00	₹568.80	₹552.35	₹561.55	2.04% [₹11.20]	10,14,001
29-Aug-2022	₹542.25	₹554.90	₹539.45	₹550.35	-2.87% [-₹16.25]	12,26,458
26-Aug-2022	₹570.00	₹578.00	₹565.00	₹566.60	0.09% [₹0.50]	6,67,910
25-Aug-2022	₹577.70	₹578.70	₹563.00	₹566.10	-0.28% [-₹1.60]	8,76,543
24-Aug-2022	₹555.00	₹575.85	₹555.00	₹567.70	2.17% [₹12.05]	10,90,404
23-Aug-2022	₹554.95	₹563.45	₹545.75	₹555.65	-0.71% [-₹4.00]	13,08,038
22-Aug-2022	₹570.90	₹571.00	₹556.30	₹559.65	-1.97% [-₹11.25]	11,79,825
19-Aug-2022	₹585.45	₹592.40	₹566.70	₹570.90	-1.97% [-₹11.50]	22,97,524
18-Aug-2022	₹567.50	₹585.00	₹555.20	₹582.40	3.07% [₹17.35]	25,56,656
17-Aug-2022	₹565.00	₹582.00	₹557.50	₹565.05	0.23% [₹1.30]	25,95,353
16-Aug-2022	₹575.00	₹579.70	₹561.30	₹563.75	-1.07% [-₹6.10]	14,30,894
12-Aug-2022	₹553.00	₹580.60	₹552.65	₹569.85	3.50% [₹19.25]	43,50,472
11-Aug-2022	₹528.05	₹552.50	₹528.05	₹550.60	5.12% [₹26.80]	27,92,400
10-Aug-2022	₹531.50	₹533.40	₹521.05	₹523.80	-1.43% [-₹7.60]	4,75,492
05-Aug-2022	₹523.95	₹538.00	₹521.00	₹535.90	3.01% [₹15.65]	13,90,318
04-Aug-2022	₹541.00	₹545.40	₹516.20	₹520.25	-3.23% [-₹17.35]	17,35,339
03-Aug-2022	₹532.00	₹541.00	₹523.05	₹537.60	1.02% [₹5.45]	12,62,612
02-Aug-2022	₹542.65	₹545.75	₹530.50	₹532.15	-2.66% [-₹14.55]	11,09,694
01-Aug-2022	₹550.00	₹553.40	₹542.00	₹546.70	-0.23% [-₹1.25]	12,17,632
29-Jul-2022	₹540.00	₹561.40	₹537.35	₹547.95	2.23% [₹11.95]	26,07,171
28-Jul-2022	₹535.00	₹543.50	₹531.25	₹536.00	1.67% [₹8.80]	14,39,333
27-Jul-2022	₹523.30	₹544.95	₹522.35	₹527.20	1.31% [₹6.80]	27,04,456
26-Jul-2022	₹533.30	₹545.00	₹510.00	₹520.40	-1.91% [-₹10.15]	34,83,599
25-Jul-2022	₹535.00	₹542.00	₹528.00	₹530.55	-0.59% [-₹3.15]	9,81,604
22-Jul-2022	₹536.75	₹543.85	₹527.15	₹533.70	-0.13% [-₹0.70]	9,11,884
21-Jul-2022	₹535.65	₹540.00	₹530.10	₹534.40	0.36% [₹1.90]	11,55,556
20-Jul-2022	₹512.10	₹543.50	₹510.55	₹532.50	5.26% [₹26.60]	37,26,059
19-Jul-2022	₹501.40	₹507.50	₹500.00	₹505.90	0.50% [₹2.50]	5,04,848
18-Jul-2022	₹496.00	₹507.60	₹493.15	₹503.40	2.59% [₹12.70]	9,77,023
15-Jul-2022	₹485.30	₹493.75	₹480.80	₹490.70	1.53% [₹7.40]	4,79,651
14-Jul-2022	₹496.80	₹498.35	₹480.00	₹483.30	-2.29% [-₹11.35]	6,29,049
13-Jul-2022	₹494.00	₹499.85	₹490.00	₹494.65	0.61% [₹3.00]	4,39,289
12-Jul-2022	₹496.00	₹503.35	₹489.05	₹491.65	-1.31% [-₹6.55]	8,64,420
11-Jul-2022	₹502.00	₹503.30	₹490.20	₹498.20	-1.81% [-₹9.20]	13,71,697
08-Jul-2022	₹511.00	₹523.00	₹505.00	₹507.40	0.02% [₹0.10]	8,09,698
07-Jul-2022	₹509.90	₹514.40	₹502.50	₹507.30	0.65% [₹3.30]	4,96,666
06-Jul-2022	₹504.55	₹507.40	₹495.00	₹504.00	0.29% [₹1.45]	5,62,495
05-Jul-2022	₹504.00	₹510.00	₹498.80	₹502.55	0.50% [₹2.50]	6,05,554
04-Jul-2022	₹502.20	₹509.45	₹495.85	₹500.05	0.14% [₹0.70]	5,04,958
01-Jul-2022	₹512.00	₹514.95	₹495.40	₹499.35	-3.54% [-₹18.30]	9,40,281
30-Jun-2022	₹525.80	₹533.80	₹512.00	₹517.65	-1.30% [-₹6.80]	8,71,481
29-Jun-2022	₹511.80	₹526.00	₹507.05	₹524.45	1.58% [₹8.15]	13,44,232
28-Jun-2022	₹503.95	₹519.65	₹497.00	₹516.30	2.36% [₹11.90]	9,57,846
27-Jun-2022	₹505.05	₹520.70	₹502.10	₹504.40	1.65% [₹8.20]	9,56,794
24-Jun-2022	₹502.00	₹512.00	₹492.05	₹496.20	0.68% [₹3.35]	11,22,557
22-Jun-2022	₹469.80	₹483.90	₹462.10	₹474.95	0.97% [₹4.55]	11,03,784
21-Jun-2022	₹462.80	₹474.40	₹458.40	₹470.40	3.51% [₹15.95]	11,31,883
20-Jun-2022	₹470.90	₹478.00	₹451.55	₹454.45	-3.00% [-₹14.05]	9,13,763
17-Jun-2022	₹465.00	₹475.65	₹455.50	₹468.50	-0.27% [-₹1.25]	9,77,849
16-Jun-2022	₹497.20	₹504.65	₹465.55	₹469.75	-2.39% [-₹11.50]	19,76,162
15-Jun-2022	₹476.75	₹485.00	₹473.00	₹481.25	2.32% [₹10.90]	5,73,447
14-Jun-2022	₹484.50	₹498.00	₹467.00	₹470.35	-3.46% [-₹16.85]	11,51,215
13-Jun-2022	₹488.90	₹498.95	₹484.50	₹487.20	-4.47% [-₹22.80]	10,19,122
10-Jun-2022	₹520.00	₹522.00	₹507.40	₹510.00	-2.95% [-₹15.50]	7,31,367
09-Jun-2022	₹523.70	₹527.30	₹519.20	₹525.50	-0.61% [-₹3.20]	4,61,921
08-Jun-2022	₹535.10	₹540.95	₹525.50	₹528.70	-0.31% [-₹1.65]	7,17,182
07-Jun-2022	₹536.00	₹537.45	₹525.10	₹530.35	-1.50% [-₹8.05]	7,68,545
06-Jun-2022	₹550.80	₹550.90	₹525.55	₹538.40	-2.52% [-₹13.90]	8,64,218
03-Jun-2022	₹546.00	₹573.30	₹543.25	₹552.30	2.85% [₹15.30]	26,53,372
02-Jun-2022	₹542.00	₹544.75	₹532.40	₹537.00	-1.23% [-₹6.70]	7,52,461
01-Jun-2022	₹532.70	₹550.00	₹531.00	₹543.70	2.53% [₹13.40]	14,93,360
31-May-2022	₹524.00	₹532.70	₹514.00	₹530.30	1.65% [₹8.60]	17,67,883
30-May-2022	₹486.00	₹525.00	₹485.60	₹521.70	9.58% [₹45.60]	22,04,359
27-May-2022	₹469.00	₹484.65	₹462.35	₹476.10	3.43% [₹15.80]	13,32,350
26-May-2022	₹458.00	₹469.90	₹440.40	₹460.30	0.83% [₹3.80]	10,72,712
25-May-2022	₹490.00	₹495.00	₹452.65	₹456.50	-6.25% [-₹30.45]	14,13,681
24-May-2022	₹500.00	₹500.30	₹483.30	₹486.95	-2.31% [-₹11.50]	6,00,672
23-May-2022	₹507.80	₹511.00	₹497.00	₹498.45	-1.81% [-₹9.20]	6,07,359
20-May-2022	₹511.75	₹514.70	₹501.25	₹507.65	1.11% [₹5.55]	4,90,768
19-May-2022	₹498.00	₹504.50	₹492.65	₹502.10	-2.72% [-₹14.05]	7,81,813
18-May-2022	₹507.00	₹532.95	₹506.75	₹516.15	2.35% [₹11.85]	13,69,032
17-May-2022	₹516.00	₹516.90	₹498.00	₹504.30	-1.00% [-₹5.10]	14,64,328
16-May-2022	₹510.00	₹514.00	₹499.15	₹509.40	2.57% [₹12.75]	5,89,068
13-May-2022	₹495.00	₹509.50	₹484.75	₹496.65	3.46% [₹16.60]	11,71,080
12-May-2022	₹475.05	₹501.95	₹471.50	₹480.05	-0.81% [-₹3.90]	11,26,248
11-May-2022	₹515.00	₹519.50	₹478.85	₹483.95	-5.01% [-₹25.50]	14,56,362
10-May-2022	₹519.70	₹534.50	₹504.50	₹509.45	-2.63% [-₹13.75]	6,97,814
09-May-2022	₹531.00	₹537.95	₹520.00	₹523.20	-3.58% [-₹19.45]	9,33,661
06-May-2022	₹528.00	₹549.70	₹525.10	₹542.65	-1.05% [-₹5.75]	10,16,778
05-May-2022	₹539.50	₹554.70	₹534.20	₹548.40	3.43% [₹18.20]	10,31,973
04-May-2022	₹541.95	₹554.85	₹524.05	₹530.20	-1.35% [-₹7.25]	10,61,141
02-May-2022	₹540.25	₹549.95	₹535.00	₹537.45	-2.96% [-₹16.40]	9,55,537
29-Apr-2022	₹573.75	₹573.95	₹547.60	₹553.85	-3.47% [-₹19.90]	21,88,778
28-Apr-2022	₹594.40	₹600.00	₹558.15	₹573.75	-2.18% [-₹12.80]	31,02,545
27-Apr-2022	₹505.30	₹594.00	₹505.30	₹586.55	12.50% [₹65.15]	1,03,69,157
26-Apr-2022	₹536.75	₹538.00	₹520.00	₹521.40	-0.56% [-₹2.95]	11,00,622
25-Apr-2022	₹538.00	₹538.00	₹523.00	₹524.35	-3.33% [-₹18.05]	8,67,300
22-Apr-2022	₹544.00	₹556.45	₹539.00	₹542.40	-0.51% [-₹2.80]	6,83,058
21-Apr-2022	₹548.60	₹552.60	₹541.50	₹545.20	0.10% [₹0.55]	7,46,925
20-Apr-2022	₹549.00	₹558.70	₹541.00	₹544.65	-0.27% [-₹1.45]	6,60,802
19-Apr-2022	₹556.00	₹562.45	₹540.00	₹546.10	-0.23% [-₹1.25]	12,02,528
18-Apr-2022	₹563.50	₹563.50	₹541.00	₹547.35	-4.32% [-₹24.70]	15,93,625
13-Apr-2022	₹574.40	₹582.70	₹563.25	₹572.05	0.38% [₹2.15]	9,11,053
12-Apr-2022	₹595.00	₹595.00	₹555.25	₹569.90	-4.83% [-₹28.95]	19,39,425
11-Apr-2022	₹615.30	₹616.35	₹597.00	₹598.85	-2.67% [-₹16.45]	14,91,101
08-Apr-2022	₹605.00	₹616.75	₹603.35	₹615.30	2.28% [₹13.70]	11,68,261
07-Apr-2022	₹623.00	₹623.25	₹600.00	₹601.60	-3.22% [-₹20.00]	18,36,392
06-Apr-2022	₹621.00	₹630.00	₹615.00	₹621.60	-0.18% [-₹1.10]	19,81,390
05-Apr-2022	₹629.55	₹635.00	₹615.50	₹622.70	-0.06% [-₹0.35]	24,53,214
04-Apr-2022	₹618.00	₹634.50	₹615.00	₹623.05	2.43% [₹14.80]	34,51,282
01-Apr-2022	₹603.80	₹613.00	₹599.15	₹608.25	1.20% [₹7.20]	15,16,439
31-Mar-2022	₹602.30	₹615.00	₹598.05	₹601.05	0.58% [₹3.45]	24,96,193
30-Mar-2022	₹576.80	₹600.00	₹576.55	₹597.60	4.39% [₹25.15]	13,61,207
29-Mar-2022	₹577.90	₹584.90	₹568.35	₹572.45	-0.37% [-₹2.10]	8,73,135
28-Mar-2022	₹593.55	₹594.90	₹571.10	₹574.55	-3.00% [-₹17.75]	10,79,193
25-Mar-2022	₹605.40	₹608.00	₹589.00	₹592.30	-1.67% [-₹10.05]	8,04,734
24-Mar-2022	₹594.00	₹606.85	₹591.55	₹602.35	0.62% [₹3.70]	8,83,667
23-Mar-2022	₹606.00	₹619.70	₹596.80	₹598.65	-0.39% [-₹2.35]	19,48,422
22-Mar-2022	₹594.95	₹608.70	₹583.00	₹601.00	1.55% [₹9.20]	25,76,748
21-Mar-2022	₹590.00	₹602.00	₹589.05	₹591.80	1.21% [₹7.05]	12,27,301
17-Mar-2022	₹587.75	₹600.50	₹581.55	₹584.75	1.39% [₹8.00]	13,61,414
16-Mar-2022	₹571.90	₹579.40	₹566.00	₹576.75	2.78% [₹15.60]	10,70,459
15-Mar-2022	₹568.65	₹578.50	₹558.00	₹561.15	-0.77% [-₹4.35]	7,13,192
14-Mar-2022	₹577.85	₹581.95	₹564.00	₹565.50	-2.13% [-₹12.30]	8,29,227
11-Mar-2022	₹589.50	₹589.50	₹573.45	₹577.80	-1.98% [-₹11.70]	9,54,117
10-Mar-2022	₹594.00	₹608.70	₹585.10	₹589.50	2.11% [₹12.20]	23,31,416
09-Mar-2022	₹560.95	₹580.00	₹554.20	₹577.30	4.24% [₹23.50]	14,87,687
08-Mar-2022	₹548.75	₹559.00	₹534.40	₹553.80	2.14% [₹11.60]	12,91,579
04-Mar-2022	₹562.00	₹564.25	₹545.00	₹546.20	-3.69% [-₹20.90]	10,89,982
03-Mar-2022	₹574.00	₹579.50	₹565.00	₹567.10	0.54% [₹3.05]	8,43,878
02-Mar-2022	₹564.50	₹579.85	₹558.20	₹564.05	-0.78% [-₹4.45]	12,36,561
28-Feb-2022	₹566.00	₹574.70	₹550.00	₹568.50	0.41% [₹2.30]	9,50,006
25-Feb-2022	₹570.50	₹588.00	₹554.10	₹566.20	4.21% [₹22.85]	15,60,537
24-Feb-2022	₹531.55	₹564.00	₹531.55	₹543.35	-4.90% [-₹28.00]	27,62,058
23-Feb-2022	₹579.00	₹598.00	₹565.00	₹571.35	-0.07% [-₹0.40]	16,99,117
22-Feb-2022	₹512.00	₹578.00	₹510.25	₹571.75	5.76% [₹31.15]	32,63,475
21-Feb-2022	₹552.30	₹558.75	₹531.10	₹540.60	-3.68% [-₹20.65]	13,10,508
18-Feb-2022	₹571.00	₹573.95	₹558.10	₹561.25	-2.79% [-₹16.10]	7,91,720
17-Feb-2022	₹594.95	₹597.70	₹575.00	₹577.35	-2.53% [-₹15.00]	8,09,128
16-Feb-2022	₹592.70	₹608.00	₹585.90	₹592.35	2.70% [₹15.60]	17,55,003
15-Feb-2022	₹551.00	₹583.95	₹532.85	₹576.75	6.86% [₹37.00]	19,42,044
14-Feb-2022	₹545.55	₹565.50	₹537.05	₹539.75	-6.65% [-₹38.45]	22,03,862
11-Feb-2022	₹596.00	₹603.35	₹576.50	₹578.20	-4.96% [-₹30.15]	17,17,365
10-Feb-2022	₹609.00	₹612.00	₹600.50	₹608.35	0.27% [₹1.65]	8,67,617
09-Feb-2022	₹615.20	₹622.90	₹602.00	₹606.70	-1.17% [-₹7.20]	11,29,625
08-Feb-2022	₹629.70	₹631.90	₹605.50	₹613.90	-2.06% [-₹12.90]	12,60,852
07-Feb-2022	₹626.65	₹638.00	₹621.00	₹626.80	0.53% [₹3.30]	14,83,326
04-Feb-2022	₹624.00	₹630.45	₹615.00	₹623.50	0.27% [₹1.70]	10,92,654
03-Feb-2022	₹631.70	₹635.00	₹620.15	₹621.80	-1.25% [-₹7.85]	12,11,245
02-Feb-2022	₹637.00	₹653.00	₹626.50	₹629.65	1.08% [₹6.75]	25,86,617
01-Feb-2022	₹655.00	₹657.90	₹615.00	₹622.90	-3.61% [-₹23.35]	32,13,931
31-Jan-2022	₹654.00	₹659.00	₹643.15	₹646.25	1.07% [₹6.85]	14,24,905
28-Jan-2022	₹645.00	₹662.00	₹636.10	₹639.40	1.00% [₹6.35]	17,37,782
27-Jan-2022	₹649.00	₹659.35	₹626.85	₹633.05	-2.37% [-₹15.35]	18,79,733
25-Jan-2022	₹625.55	₹662.00	₹595.20	₹648.40	2.73% [₹17.25]	31,73,710
24-Jan-2022	₹675.00	₹698.70	₹610.00	₹631.15	-6.30% [-₹42.40]	33,47,587
21-Jan-2022	₹685.00	₹711.85	₹666.95	₹673.55	-1.71% [-₹11.70]	35,85,597
20-Jan-2022	₹703.00	₹708.40	₹681.40	₹685.25	-1.99% [-₹13.90]	17,65,278
19-Jan-2022	₹710.00	₹710.85	₹683.00	₹699.15	-2.13% [-₹15.25]	23,92,297
18-Jan-2022	₹734.00	₹736.90	₹711.65	₹714.40	-2.00% [-₹14.55]	15,15,300
17-Jan-2022	₹687.60	₹732.00	₹686.50	₹728.95	6.60% [₹45.10]	38,55,318
14-Jan-2022	₹697.00	₹717.00	₹675.10	₹683.85	-1.37% [-₹9.50]	27,05,409
13-Jan-2022	₹714.30	₹743.40	₹688.00	₹693.35	-2.93% [-₹20.95]	29,68,214
12-Jan-2022	₹733.00	₹738.30	₹705.65	₹714.30	-1.69% [-₹12.30]	19,24,412
11-Jan-2022	₹753.00	₹766.00	₹720.65	₹726.60	-2.54% [-₹18.95]	29,70,622
10-Jan-2022	₹725.00	₹801.00	₹720.10	₹745.55	4.82% [₹34.30]	69,56,266
07-Jan-2022	₹658.00	₹750.00	₹647.20	₹711.25	12.82% [₹80.80]	1,06,70,785
06-Jan-2022	₹599.00	₹652.00	₹594.85	₹630.45	6.10% [₹36.25]	45,32,927
05-Jan-2022	₹609.15	₹609.15	₹591.00	₹594.20	-2.29% [-₹13.95]	10,52,466
04-Jan-2022	₹610.40	₹613.40	₹591.60	₹608.15	0.00% [₹0.00]	12,95,393
03-Jan-2022	₹616.00	₹631.00	₹602.05	₹608.15	-0.78% [-₹4.80]	20,48,224
31-Dec-2021	₹608.10	₹619.90	₹601.50	₹612.95	2.56% [₹15.30]	23,05,039
30-Dec-2021	₹569.65	₹605.00	₹560.10	₹597.65	4.92% [₹28.00]	20,11,683
29-Dec-2021	₹584.50	₹592.80	₹562.30	₹569.65	-1.99% [-₹11.55]	15,36,114
28-Dec-2021	₹562.00	₹594.90	₹562.00	₹581.20	4.55% [₹25.30]	32,77,276
27-Dec-2021	₹545.00	₹560.00	₹526.80	₹555.90	3.12% [₹16.80]	27,88,256
24-Dec-2021	₹518.00	₹545.00	₹511.80	₹539.10	4.92% [₹25.30]	33,35,832
23-Dec-2021	₹506.30	₹520.00	₹505.00	₹513.80	2.41% [₹12.10]	12,15,889
22-Dec-2021	₹490.00	₹506.80	₹486.70	₹501.70	4.20% [₹20.20]	13,04,382
21-Dec-2021	₹465.00	₹484.50	₹464.20	₹481.50	5.42% [₹24.75]	14,06,999
20-Dec-2021	₹478.80	₹486.90	₹451.95	₹456.75	-5.16% [-₹24.85]	17,30,426
17-Dec-2021	₹508.90	₹513.00	₹479.70	₹481.60	-4.68% [-₹23.65]	14,86,547
16-Dec-2021	₹509.05	₹516.90	₹496.90	₹505.25	0.34% [₹1.70]	8,25,434
15-Dec-2021	₹518.00	₹526.40	₹500.00	₹503.55	-2.59% [-₹13.40]	10,80,257
14-Dec-2021	₹514.50	₹531.00	₹508.05	₹516.95	0.80% [₹4.10]	14,63,312
13-Dec-2021	₹505.00	₹526.75	₹500.00	₹512.85	2.51% [₹12.55]	27,34,103
10-Dec-2021	₹500.35	₹505.55	₹495.15	₹500.30	-0.22% [-₹1.10]	6,10,808
09-Dec-2021	₹515.00	₹515.00	₹498.00	₹501.40	-1.19% [-₹6.05]	6,95,098
08-Dec-2021	₹506.95	₹514.00	₹500.20	₹507.45	1.80% [₹8.95]	12,15,141
07-Dec-2021	₹496.95	₹504.40	₹491.10	₹498.50	2.11% [₹10.30]	9,08,320
06-Dec-2021	₹491.00	₹510.80	₹485.25	₹488.20	-1.94% [-₹9.65]	14,72,124
03-Dec-2021	₹491.00	₹504.20	₹485.20	₹497.85	1.77% [₹8.65]	13,80,149
02-Dec-2021	₹508.00	₹510.85	₹483.00	₹489.20	-3.43% [-₹17.40]	20,07,792
01-Dec-2021	₹503.95	₹531.00	₹498.10	₹506.60	2.42% [₹11.95]	35,19,248