Kalyani Steels Limited [KSL]

Metals & Mining

31-Mar-2023

Open : ₹291.55

High : ₹297.05

Low : ₹291.55

Close : ₹294.80
1.64% [₹4.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	299.71	Sell
Simple Moving Average (21)	306.69	Sell
Simple Moving Average (25)	306.94	Sell
Simple Moving Average (50)	317.31	Sell
Simple Moving Average (100)	330.52	Sell
Simple Moving Average (200)	316.39	Sell

Name	Value	Action
Exponential Moving Average (9)	297.59	Sell
Exponential Moving Average (21)	304.55	Sell
Exponential Moving Average (25)	306.41	Sell
Exponential Moving Average (50)	315.28	Sell
Exponential Moving Average (100)	320.77	Sell
Exponential Moving Average (200)	319.97	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	297.82	-	-
R3	302.88	299.97	296.31	303.05	-
R2	299.97	297.87	295.81	300.05	-
R1	297.38	296.57	295.30	297.55	298.68
P	294.47	294.47	294.47	294.55	295.11
S1	291.88	292.37	294.30	292.05	293.18
S2	288.97	291.07	293.79	300.05	-
S3	286.38	288.97	293.29	286.55	-
S4	-	-	291.78	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹291.55	₹297.05	₹291.55	₹294.80	1.64% [₹4.75]	33,379
29-Mar-2023	₹296.00	₹296.00	₹283.20	₹290.05	2.51% [₹7.10]	46,117
28-Mar-2023	₹291.00	₹291.95	₹281.00	₹282.95	-2.67% [-₹7.75]	42,235
27-Mar-2023	₹303.75	₹305.30	₹286.25	₹290.70	-4.30% [-₹13.05]	75,834
24-Mar-2023	₹305.65	₹308.45	₹303.00	₹303.75	-0.90% [-₹2.75]	13,465
23-Mar-2023	₹309.90	₹311.45	₹303.90	₹306.50	-1.10% [-₹3.40]	33,249
22-Mar-2023	₹311.05	₹313.45	₹308.00	₹309.90	-0.39% [-₹1.20]	8,682
21-Mar-2023	₹308.95	₹314.00	₹307.10	₹311.10	1.14% [₹3.50]	12,681
20-Mar-2023	₹305.00	₹310.45	₹305.00	₹307.60	-1.58% [-₹4.95]	15,457
17-Mar-2023	₹308.10	₹316.00	₹308.00	₹312.55	1.96% [₹6.00]	36,791
16-Mar-2023	₹307.00	₹309.40	₹301.00	₹306.55	0.31% [₹0.95]	18,599
15-Mar-2023	₹305.70	₹321.80	₹301.80	₹305.60	0.46% [₹1.40]	1,24,947
14-Mar-2023	₹310.60	₹310.60	₹300.00	₹304.20	-2.64% [-₹8.25]	16,439
13-Mar-2023	₹315.95	₹316.20	₹311.00	₹312.45	-0.64% [-₹2.00]	20,169
10-Mar-2023	₹312.50	₹316.00	₹310.10	₹314.45	0.37% [₹1.15]	19,434
09-Mar-2023	₹319.70	₹321.00	₹312.60	₹313.30	-0.84% [-₹2.65]	36,532
08-Mar-2023	₹309.70	₹319.00	₹309.70	₹315.95	0.16% [₹0.50]	13,606
06-Mar-2023	₹323.00	₹323.00	₹315.00	₹315.45	-0.50% [-₹1.60]	19,558
03-Mar-2023	₹311.50	₹323.50	₹311.50	₹317.05	1.72% [₹5.35]	37,060
02-Mar-2023	₹315.55	₹316.50	₹311.00	₹311.70	-0.72% [-₹2.25]	11,424
01-Mar-2023	₹308.70	₹314.95	₹307.20	₹313.95	2.21% [₹6.80]	10,313
28-Feb-2023	₹304.75	₹309.45	₹303.05	₹307.15	1.30% [₹3.95]	10,713
27-Feb-2023	₹309.00	₹309.00	₹301.05	₹303.20	-1.40% [-₹4.30]	41,587
24-Feb-2023	₹315.65	₹316.15	₹305.20	₹307.50	-2.43% [-₹7.65]	24,465
23-Feb-2023	₹313.95	₹316.00	₹310.10	₹315.15	0.86% [₹2.70]	14,287
22-Feb-2023	₹314.10	₹314.45	₹310.35	₹312.45	-0.60% [-₹1.90]	12,161
21-Feb-2023	₹314.90	₹316.40	₹311.85	₹314.35	0.34% [₹1.05]	13,115
20-Feb-2023	₹316.15	₹317.85	₹312.65	₹313.30	-1.14% [-₹3.60]	11,671
17-Feb-2023	₹314.00	₹321.05	₹314.00	₹316.90	0.25% [₹0.80]	21,589
16-Feb-2023	₹312.50	₹317.75	₹312.50	₹316.10	1.10% [₹3.45]	20,240
15-Feb-2023	₹318.35	₹318.35	₹310.00	₹312.65	-1.40% [-₹4.45]	34,928
14-Feb-2023	₹319.90	₹321.85	₹316.25	₹317.10	-1.03% [-₹3.30]	15,419
13-Feb-2023	₹322.15	₹327.35	₹318.85	₹320.40	-0.53% [-₹1.70]	24,666
10-Feb-2023	₹330.00	₹331.80	₹320.90	₹322.10	-2.54% [-₹8.40]	34,268
09-Feb-2023	₹324.50	₹331.50	₹324.45	₹330.50	0.29% [₹0.95]	45,143
08-Feb-2023	₹315.50	₹333.15	₹315.50	₹329.55	3.53% [₹11.25]	35,815
07-Feb-2023	₹324.00	₹325.25	₹316.25	₹318.30	-1.26% [-₹4.05]	21,871
06-Feb-2023	₹320.70	₹325.25	₹315.00	₹322.35	0.50% [₹1.60]	38,693
03-Feb-2023	₹332.05	₹332.05	₹316.90	₹320.75	-2.91% [-₹9.60]	38,313
02-Feb-2023	₹333.00	₹336.40	₹327.05	₹330.35	-0.94% [-₹3.15]	19,356
01-Feb-2023	₹334.15	₹340.35	₹328.45	₹333.50	-0.16% [-₹0.55]	38,505
31-Jan-2023	₹329.40	₹336.35	₹329.40	₹334.05	1.92% [₹6.30]	29,078
30-Jan-2023	₹329.00	₹338.65	₹325.35	₹327.75	-1.86% [-₹6.20]	30,011
27-Jan-2023	₹338.45	₹339.60	₹323.00	₹333.95	-0.83% [-₹2.80]	60,349
25-Jan-2023	₹341.10	₹341.10	₹331.35	₹336.75	-0.80% [-₹2.70]	27,850
24-Jan-2023	₹347.25	₹347.85	₹337.65	₹339.45	-1.75% [-₹6.05]	39,002
23-Jan-2023	₹347.40	₹348.30	₹344.95	₹345.50	0.45% [₹1.55]	18,869
20-Jan-2023	₹351.00	₹354.45	₹341.00	₹343.95	-2.02% [-₹7.10]	38,463
19-Jan-2023	₹347.00	₹358.15	₹347.00	₹351.05	0.66% [₹2.30]	58,428
18-Jan-2023	₹353.25	₹357.10	₹346.65	₹348.75	-0.10% [-₹0.35]	39,729
17-Jan-2023	₹345.05	₹353.00	₹339.90	₹349.10	0.30% [₹1.05]	63,130
16-Jan-2023	₹352.85	₹356.20	₹346.15	₹348.05	-0.85% [-₹3.00]	34,571
13-Jan-2023	₹354.35	₹361.95	₹349.10	₹351.05	-0.43% [-₹1.50]	62,290
12-Jan-2023	₹364.00	₹366.95	₹348.40	₹352.55	-3.48% [-₹12.70]	1,04,896
11-Jan-2023	₹364.75	₹369.90	₹364.05	₹365.25	0.65% [₹2.35]	28,328
10-Jan-2023	₹370.00	₹374.00	₹360.70	₹362.90	-1.93% [-₹7.15]	25,763
09-Jan-2023	₹366.85	₹374.55	₹366.45	₹370.05	2.38% [₹8.60]	39,801
06-Jan-2023	₹373.90	₹373.90	₹360.00	₹361.45	-2.88% [-₹10.70]	45,920
05-Jan-2023	₹362.90	₹376.60	₹352.75	₹372.15	2.08% [₹7.60]	90,003
04-Jan-2023	₹373.80	₹373.80	₹361.90	₹364.55	-2.06% [-₹7.65]	55,726
03-Jan-2023	₹377.30	₹382.30	₹369.20	₹372.20	-0.93% [-₹3.50]	83,371
02-Jan-2023	₹360.00	₹387.65	₹360.00	₹375.70	3.88% [₹14.05]	2,16,873
30-Dec-2022	₹367.90	₹376.95	₹360.10	₹361.65	-1.09% [-₹4.00]	65,368
29-Dec-2022	₹362.05	₹368.00	₹359.10	₹365.65	0.03% [₹0.10]	45,529
28-Dec-2022	₹361.45	₹369.50	₹359.55	₹365.55	1.13% [₹4.10]	64,866
27-Dec-2022	₹340.10	₹364.90	₹340.10	₹361.45	6.81% [₹23.05]	75,661
26-Dec-2022	₹330.10	₹348.30	₹322.20	₹338.40	1.33% [₹4.45]	1,10,969
23-Dec-2022	₹349.50	₹350.45	₹332.90	₹333.95	-4.44% [-₹15.50]	69,798
22-Dec-2022	₹386.00	₹392.00	₹346.00	₹349.45	-6.59% [-₹24.65]	2,65,280
21-Dec-2022	₹360.45	₹384.00	₹360.45	₹374.10	4.82% [₹17.20]	5,79,092
20-Dec-2022	₹358.00	₹362.95	₹353.65	₹356.90	-1.42% [-₹5.15]	47,515
19-Dec-2022	₹357.20	₹366.50	₹356.20	₹362.05	1.39% [₹4.95]	39,278
16-Dec-2022	₹365.55	₹367.40	₹353.25	₹357.10	-2.31% [-₹8.45]	34,315
15-Dec-2022	₹371.00	₹371.75	₹362.30	₹365.55	-1.58% [-₹5.85]	37,285
14-Dec-2022	₹370.45	₹376.35	₹366.05	₹371.40	0.75% [₹2.75]	1,00,443
13-Dec-2022	₹360.05	₹378.15	₹359.10	₹368.65	2.43% [₹8.75]	1,55,707
12-Dec-2022	₹351.00	₹369.90	₹345.50	₹359.90	2.30% [₹8.10]	96,979
09-Dec-2022	₹363.90	₹368.70	₹348.70	₹351.80	-2.83% [-₹10.25]	47,440
08-Dec-2022	₹365.00	₹366.20	₹360.35	₹362.05	-1.42% [-₹5.20]	73,951
07-Dec-2022	₹369.40	₹371.60	₹363.70	₹367.25	0.20% [₹0.75]	1,88,107
06-Dec-2022	₹342.70	₹369.50	₹337.15	₹366.50	8.05% [₹27.30]	5,43,365
05-Dec-2022	₹338.70	₹345.40	₹336.05	₹339.20	1.24% [₹4.15]	66,055
02-Dec-2022	₹341.15	₹349.70	₹332.80	₹335.05	-1.30% [-₹4.40]	74,387
01-Dec-2022	₹328.95	₹352.95	₹324.20	₹339.45	3.70% [₹12.10]	2,88,636
30-Nov-2022	₹323.85	₹331.50	₹320.15	₹327.35	1.60% [₹5.15]	30,088
29-Nov-2022	₹326.65	₹329.45	₹321.00	₹322.20	-1.17% [-₹3.80]	13,047
28-Nov-2022	₹324.95	₹328.80	₹319.05	₹326.00	2.24% [₹7.15]	35,472
25-Nov-2022	₹316.95	₹323.00	₹313.50	₹318.85	1.11% [₹3.50]	13,674
24-Nov-2022	₹317.35	₹319.40	₹313.95	₹315.35	-0.13% [-₹0.40]	11,584
23-Nov-2022	₹318.00	₹324.40	₹314.45	₹315.75	-0.46% [-₹1.45]	25,221
22-Nov-2022	₹334.25	₹334.25	₹315.05	₹317.20	-4.26% [-₹14.10]	46,702
21-Nov-2022	₹329.45	₹333.05	₹321.60	₹331.30	3.94% [₹12.55]	1,56,043
18-Nov-2022	₹299.00	₹324.00	₹296.00	₹318.75	7.00% [₹20.85]	1,71,421
17-Nov-2022	₹297.45	₹299.50	₹296.00	₹297.90	0.15% [₹0.45]	10,886
14-Nov-2022	₹298.75	₹304.65	₹298.00	₹299.35	0.20% [₹0.60]	35,328
11-Nov-2022	₹299.50	₹302.95	₹296.50	₹298.75	0.42% [₹1.25]	29,059
10-Nov-2022	₹301.75	₹302.05	₹294.00	₹297.50	-1.82% [-₹5.50]	21,203
09-Nov-2022	₹308.95	₹308.95	₹301.40	₹303.00	0.31% [₹0.95]	14,495
07-Nov-2022	₹304.90	₹304.90	₹297.95	₹302.05	1.55% [₹4.60]	24,608
04-Nov-2022	₹297.65	₹298.00	₹295.00	₹297.45	0.42% [₹1.25]	14,986
03-Nov-2022	₹296.00	₹299.70	₹295.20	₹296.20	0.03% [₹0.10]	11,513
31-Oct-2022	₹299.05	₹301.00	₹297.05	₹298.85	0.44% [₹1.30]	8,960
27-Oct-2022	₹301.35	₹305.05	₹295.05	₹297.80	-0.68% [-₹2.05]	23,896
25-Oct-2022	₹299.70	₹303.35	₹296.00	₹299.85	0.54% [₹1.60]	15,214
24-Oct-2022	₹296.00	₹300.00	₹296.00	₹298.25	0.85% [₹2.50]	6,466
20-Oct-2022	₹304.85	₹304.85	₹296.20	₹299.90	-0.50% [-₹1.50]	12,892
19-Oct-2022	₹298.95	₹304.00	₹295.10	₹301.40	1.52% [₹4.50]	17,566
18-Oct-2022	₹295.85	₹298.00	₹291.35	₹296.90	0.85% [₹2.50]	10,642
17-Oct-2022	₹293.60	₹296.90	₹291.05	₹294.40	-0.03% [-₹0.10]	16,269
14-Oct-2022	₹299.20	₹303.45	₹293.00	₹294.50	-1.07% [-₹3.20]	22,906
13-Oct-2022	₹292.50	₹298.95	₹290.50	₹297.70	2.21% [₹6.45]	30,772
12-Oct-2022	₹298.10	₹299.90	₹289.95	₹291.25	-2.20% [-₹6.55]	32,904
11-Oct-2022	₹305.20	₹305.20	₹295.00	₹297.80	-1.28% [-₹3.85]	27,311
10-Oct-2022	₹304.00	₹305.30	₹300.00	₹301.65	-0.26% [-₹0.80]	13,234
07-Oct-2022	₹307.50	₹307.65	₹301.30	₹302.45	-1.14% [-₹3.50]	20,448
06-Oct-2022	₹302.40	₹307.95	₹302.35	₹305.95	1.70% [₹5.10]	11,729
04-Oct-2022	₹303.95	₹306.90	₹298.00	₹300.85	-0.05% [-₹0.15]	44,378
03-Oct-2022	₹303.45	₹307.35	₹298.40	₹301.00	-0.12% [-₹0.35]	27,169
30-Sep-2022	₹298.45	₹304.20	₹297.10	₹301.35	0.97% [₹2.90]	15,744
29-Sep-2022	₹306.65	₹310.95	₹296.15	₹298.45	-2.18% [-₹6.65]	17,045
28-Sep-2022	₹306.35	₹313.45	₹301.85	₹305.10	-0.41% [-₹1.25]	21,267
26-Sep-2022	₹326.00	₹326.85	₹310.00	₹312.15	-4.01% [-₹13.05]	71,796
23-Sep-2022	₹333.60	₹333.60	₹325.00	₹325.20	-2.25% [-₹7.50]	18,919
22-Sep-2022	₹333.70	₹336.35	₹325.00	₹332.70	-0.12% [-₹0.40]	19,343
21-Sep-2022	₹334.70	₹338.05	₹330.00	₹333.10	0.00% [₹0.00]	33,793
20-Sep-2022	₹326.90	₹338.95	₹320.20	₹333.10	2.41% [₹7.85]	80,475
19-Sep-2022	₹326.55	₹329.95	₹324.50	₹325.25	0.11% [₹0.35]	18,677
16-Sep-2022	₹333.80	₹333.80	₹318.25	₹324.90	-2.30% [-₹7.65]	1,15,247
15-Sep-2022	₹337.70	₹342.85	₹330.05	₹332.55	-1.03% [-₹3.45]	47,952
14-Sep-2022	₹332.00	₹339.50	₹329.35	₹336.00	1.17% [₹3.90]	40,259
13-Sep-2022	₹333.00	₹335.60	₹331.15	₹332.10	-0.27% [-₹0.90]	14,919
12-Sep-2022	₹333.80	₹336.00	₹331.05	₹333.00	0.27% [₹0.90]	14,721
09-Sep-2022	₹342.00	₹342.00	₹330.50	₹332.10	-1.50% [-₹5.05]	29,063
08-Sep-2022	₹334.80	₹340.30	₹332.25	₹337.15	1.26% [₹4.20]	47,129
07-Sep-2022	₹331.00	₹334.65	₹331.00	₹332.95	0.33% [₹1.10]	19,390
06-Sep-2022	₹333.80	₹334.95	₹330.05	₹331.85	-0.08% [-₹0.25]	20,612
05-Sep-2022	₹334.95	₹336.55	₹329.30	₹332.10	0.50% [₹1.65]	31,014
02-Sep-2022	₹330.00	₹335.65	₹328.00	₹330.45	0.38% [₹1.25]	65,979
01-Sep-2022	₹320.25	₹335.35	₹319.20	₹329.20	2.57% [₹8.25]	1,21,710
30-Aug-2022	₹315.70	₹324.35	₹314.20	₹320.95	2.89% [₹9.00]	88,106
29-Aug-2022	₹283.10	₹319.00	₹283.10	₹311.95	5.34% [₹15.80]	96,661
26-Aug-2022	₹295.30	₹301.00	₹293.30	₹296.15	0.99% [₹2.90]	39,752
25-Aug-2022	₹295.15	₹298.05	₹291.20	₹293.25	-0.64% [-₹1.90]	17,426
24-Aug-2022	₹293.70	₹297.00	₹293.55	₹295.15	1.01% [₹2.95]	12,783
23-Aug-2022	₹290.00	₹293.35	₹288.80	₹292.20	0.59% [₹1.70]	17,181
22-Aug-2022	₹298.65	₹298.65	₹290.05	₹290.50	-2.24% [-₹6.65]	16,868
19-Aug-2022	₹298.95	₹301.30	₹293.80	₹297.15	-0.10% [-₹0.30]	23,895
18-Aug-2022	₹287.50	₹300.70	₹287.50	₹297.45	2.06% [₹6.00]	36,156
17-Aug-2022	₹286.00	₹293.00	₹285.70	₹291.45	2.16% [₹6.15]	26,671
16-Aug-2022	₹293.15	₹294.85	₹283.90	₹285.30	-1.21% [-₹3.50]	50,448
12-Aug-2022	₹285.35	₹293.50	₹282.15	₹288.80	1.73% [₹4.90]	41,853
11-Aug-2022	₹287.00	₹287.00	₹282.25	₹283.90	-0.58% [-₹1.65]	21,347
10-Aug-2022	₹283.25	₹287.40	₹282.50	₹285.55	-0.64% [-₹1.85]	27,399
05-Aug-2022	₹301.15	₹305.80	₹295.00	₹298.25	-0.93% [-₹2.80]	49,347
04-Aug-2022	₹306.25	₹310.00	₹300.00	₹301.05	-1.44% [-₹4.40]	31,359
03-Aug-2022	₹306.90	₹313.00	₹303.75	₹305.45	-0.59% [-₹1.80]	39,997
02-Aug-2022	₹307.60	₹309.00	₹301.05	₹307.25	0.34% [₹1.05]	22,913
01-Aug-2022	₹300.95	₹308.40	₹299.60	₹306.20	2.24% [₹6.70]	30,076
29-Jul-2022	₹297.05	₹302.35	₹297.05	₹299.50	1.29% [₹3.80]	29,138
28-Jul-2022	₹298.35	₹301.00	₹294.00	₹295.70	-0.82% [-₹2.45]	15,418
27-Jul-2022	₹291.05	₹300.95	₹290.00	₹298.15	1.93% [₹5.65]	10,560
26-Jul-2022	₹295.50	₹297.90	₹291.05	₹292.50	-1.02% [-₹3.00]	12,049
25-Jul-2022	₹303.90	₹304.10	₹292.20	₹295.50	-2.36% [-₹7.15]	14,128
22-Jul-2022	₹296.95	₹305.00	₹295.95	₹302.65	-0.46% [-₹1.40]	28,251
21-Jul-2022	₹305.80	₹306.15	₹302.15	₹304.05	0.31% [₹0.95]	25,332
20-Jul-2022	₹314.90	₹314.90	₹301.00	₹303.10	-1.45% [-₹4.45]	45,212
19-Jul-2022	₹303.15	₹309.35	₹302.05	₹307.55	1.45% [₹4.40]	16,164
18-Jul-2022	₹299.95	₹303.55	₹299.05	₹303.15	1.57% [₹4.70]	11,725
15-Jul-2022	₹300.30	₹301.00	₹296.50	₹298.45	0.37% [₹1.10]	5,536
14-Jul-2022	₹306.00	₹306.00	₹293.55	₹297.35	-2.43% [-₹7.40]	12,688
13-Jul-2022	₹306.55	₹306.55	₹303.15	₹304.75	-0.08% [-₹0.25]	7,458
12-Jul-2022	₹305.00	₹306.25	₹302.10	₹305.00	-0.25% [-₹0.75]	10,330
11-Jul-2022	₹300.00	₹307.40	₹298.65	₹305.75	2.17% [₹6.50]	21,953
08-Jul-2022	₹300.55	₹303.70	₹297.55	₹299.25	0.07% [₹0.20]	13,605
07-Jul-2022	₹291.10	₹300.00	₹290.70	₹299.05	3.25% [₹9.40]	16,769
06-Jul-2022	₹288.40	₹290.00	₹284.15	₹289.65	0.28% [₹0.80]	5,726
05-Jul-2022	₹283.80	₹290.00	₹283.55	₹288.85	2.30% [₹6.50]	16,638
04-Jul-2022	₹283.00	₹285.40	₹280.55	₹282.35	1.04% [₹2.90]	10,375
01-Jul-2022	₹283.05	₹283.05	₹275.55	₹279.45	-0.76% [-₹2.15]	10,068
30-Jun-2022	₹286.05	₹287.05	₹280.05	₹281.60	-1.05% [-₹3.00]	10,456
29-Jun-2022	₹285.55	₹290.00	₹283.05	₹284.60	-0.52% [-₹1.50]	11,228
28-Jun-2022	₹280.40	₹287.95	₹280.40	₹286.10	0.63% [₹1.80]	11,014
27-Jun-2022	₹280.00	₹284.75	₹277.70	₹284.30	3.63% [₹9.95]	12,347
24-Jun-2022	₹273.95	₹275.80	₹267.90	₹274.35	0.66% [₹1.80]	6,374
22-Jun-2022	₹283.05	₹284.85	₹266.10	₹268.40	-5.38% [-₹15.25]	21,744
21-Jun-2022	₹263.10	₹285.00	₹263.10	₹283.65	6.56% [₹17.45]	22,377
20-Jun-2022	₹274.95	₹275.80	₹264.10	₹266.20	-3.18% [-₹8.75]	30,284
17-Jun-2022	₹270.20	₹283.20	₹270.20	₹274.95	-0.34% [-₹0.95]	19,133
16-Jun-2022	₹286.45	₹290.00	₹274.00	₹275.90	-3.19% [-₹9.10]	20,990
15-Jun-2022	₹292.00	₹292.00	₹284.00	₹285.00	-2.10% [-₹6.10]	13,478
14-Jun-2022	₹285.00	₹293.60	₹285.00	₹291.10	0.47% [₹1.35]	14,546
13-Jun-2022	₹293.00	₹293.00	₹288.00	₹289.75	-1.96% [-₹5.80]	19,339
10-Jun-2022	₹300.25	₹301.90	₹294.85	₹295.55	-2.09% [-₹6.30]	17,048
09-Jun-2022	₹303.95	₹305.90	₹300.00	₹301.85	-0.69% [-₹2.10]	6,801
08-Jun-2022	₹307.85	₹309.00	₹301.55	₹303.95	-0.49% [-₹1.50]	7,013
07-Jun-2022	₹311.60	₹312.25	₹303.05	₹305.45	-1.85% [-₹5.75]	12,929
06-Jun-2022	₹307.00	₹313.15	₹303.00	₹311.20	-0.05% [-₹0.15]	23,949
03-Jun-2022	₹313.05	₹318.00	₹310.00	₹311.35	-0.62% [-₹1.95]	15,763
02-Jun-2022	₹310.05	₹318.00	₹308.00	₹313.30	1.05% [₹3.25]	14,665
01-Jun-2022	₹309.80	₹315.00	₹307.25	₹310.05	0.06% [₹0.20]	22,411
31-May-2022	₹304.55	₹314.00	₹302.40	₹309.85	3.27% [₹9.80]	85,333
30-May-2022	₹296.25	₹305.05	₹296.25	₹300.05	1.28% [₹3.80]	18,135
27-May-2022	₹297.50	₹300.30	₹294.55	₹296.25	0.08% [₹0.25]	8,044
26-May-2022	₹297.50	₹298.60	₹290.50	₹296.00	0.00% [₹0.00]	16,952
25-May-2022	₹298.60	₹301.40	₹291.10	₹296.00	-0.85% [-₹2.55]	14,355
24-May-2022	₹309.00	₹309.00	₹296.40	₹298.55	-0.80% [-₹2.40]	45,146
23-May-2022	₹290.20	₹306.40	₹290.15	₹300.95	-1.30% [-₹3.95]	70,236
20-May-2022	₹303.10	₹308.55	₹302.05	₹304.90	1.57% [₹4.70]	29,045
19-May-2022	₹291.00	₹304.10	₹291.00	₹300.20	-1.57% [-₹4.80]	15,464
18-May-2022	₹305.35	₹311.00	₹303.05	₹305.00	-0.11% [-₹0.35]	30,393
17-May-2022	₹298.65	₹309.90	₹296.55	₹305.35	3.77% [₹11.10]	46,517
16-May-2022	₹300.55	₹303.00	₹293.25	₹294.25	-1.61% [-₹4.80]	17,912
13-May-2022	₹302.00	₹308.00	₹296.95	₹299.05	0.45% [₹1.35]	44,427
12-May-2022	₹279.70	₹310.00	₹273.20	₹297.70	4.57% [₹13.00]	1,58,453
11-May-2022	₹289.65	₹289.65	₹280.10	₹284.70	-1.21% [-₹3.50]	19,660
10-May-2022	₹291.00	₹297.90	₹285.00	₹288.20	-0.91% [-₹2.65]	21,258
09-May-2022	₹297.60	₹298.95	₹286.55	₹290.85	-1.77% [-₹5.25]	25,067
06-May-2022	₹295.00	₹299.00	₹290.00	₹296.10	-0.50% [-₹1.50]	28,218
05-May-2022	₹301.65	₹312.95	₹296.75	₹297.60	-0.85% [-₹2.55]	20,413
04-May-2022	₹309.35	₹314.10	₹298.00	₹300.15	-2.49% [-₹7.65]	25,235
02-May-2022	₹306.05	₹313.75	₹306.05	₹307.80	-1.43% [-₹4.45]	17,706
29-Apr-2022	₹311.10	₹315.95	₹310.00	₹312.25	0.87% [₹2.70]	15,087
28-Apr-2022	₹313.20	₹315.25	₹307.70	₹309.55	-0.66% [-₹2.05]	17,618
27-Apr-2022	₹316.00	₹316.40	₹304.00	₹311.60	-1.11% [-₹3.50]	26,311
26-Apr-2022	₹314.00	₹322.35	₹313.90	₹315.10	0.88% [₹2.75]	13,341
25-Apr-2022	₹323.05	₹324.10	₹311.45	₹312.35	-3.52% [-₹11.40]	33,394
22-Apr-2022	₹322.80	₹329.65	₹321.10	₹323.75	0.29% [₹0.95]	31,593
21-Apr-2022	₹324.45	₹326.35	₹321.40	₹322.80	0.00% [₹0.00]	17,838
20-Apr-2022	₹324.40	₹332.50	₹320.45	₹322.80	-0.51% [-₹1.65]	41,969
19-Apr-2022	₹330.40	₹336.00	₹322.15	₹324.45	-0.87% [-₹2.85]	48,338
18-Apr-2022	₹329.00	₹330.00	₹323.80	₹327.30	-0.83% [-₹2.75]	28,022
13-Apr-2022	₹329.35	₹333.65	₹327.50	₹330.05	0.72% [₹2.35]	33,114
12-Apr-2022	₹332.00	₹334.25	₹324.10	₹327.70	-2.11% [-₹7.05]	31,477
11-Apr-2022	₹330.20	₹339.90	₹330.20	₹334.75	1.55% [₹5.10]	72,701
08-Apr-2022	₹321.20	₹333.00	₹319.00	₹329.65	3.14% [₹10.05]	97,987
07-Apr-2022	₹320.00	₹327.00	₹318.10	₹319.60	0.17% [₹0.55]	58,553
06-Apr-2022	₹312.30	₹326.95	₹312.30	₹319.05	0.68% [₹2.15]	98,547
05-Apr-2022	₹320.35	₹322.70	₹315.00	₹316.90	0.30% [₹0.95]	67,025
04-Apr-2022	₹307.65	₹318.00	₹307.65	₹315.95	3.22% [₹9.85]	62,192
01-Apr-2022	₹299.05	₹309.80	₹297.05	₹306.10	3.27% [₹9.70]	38,328
31-Mar-2022	₹298.50	₹303.35	₹295.10	₹296.40	-0.74% [-₹2.20]	43,916
30-Mar-2022	₹306.10	₹307.45	₹297.00	₹298.60	-1.78% [-₹5.40]	58,237
29-Mar-2022	₹307.00	₹309.10	₹302.65	₹304.00	-0.57% [-₹1.75]	51,730
28-Mar-2022	₹316.25	₹317.85	₹305.00	₹305.75	-3.32% [-₹10.50]	58,598
25-Mar-2022	₹314.00	₹327.00	₹313.10	₹316.25	0.36% [₹1.15]	79,825
24-Mar-2022	₹306.15	₹320.00	₹305.85	₹315.10	2.96% [₹9.05]	1,31,938
23-Mar-2022	₹307.25	₹309.00	₹303.00	₹306.05	0.11% [₹0.35]	41,920
22-Mar-2022	₹303.95	₹309.35	₹303.95	₹305.70	0.46% [₹1.40]	30,066
21-Mar-2022	₹309.05	₹311.00	₹303.05	₹304.30	-1.04% [-₹3.20]	58,113
17-Mar-2022	₹302.60	₹312.85	₹302.60	₹307.50	2.18% [₹6.55]	53,928
16-Mar-2022	₹298.55	₹304.90	₹298.05	₹300.95	1.31% [₹3.90]	53,435
15-Mar-2022	₹306.20	₹306.95	₹295.00	₹297.05	-2.96% [-₹9.05]	39,924
14-Mar-2022	₹308.70	₹310.00	₹302.45	₹306.10	-0.34% [-₹1.05]	33,201
11-Mar-2022	₹304.35	₹311.90	₹303.20	₹307.15	1.09% [₹3.30]	45,977
10-Mar-2022	₹305.00	₹309.75	₹301.55	₹303.85	0.12% [₹0.35]	41,308
09-Mar-2022	₹298.65	₹308.90	₹297.00	₹303.50	2.14% [₹6.35]	38,488
08-Mar-2022	₹297.45	₹302.95	₹290.60	₹297.15	0.41% [₹1.20]	38,917
04-Mar-2022	₹305.00	₹314.95	₹295.00	₹298.45	-3.30% [-₹10.20]	50,253
03-Mar-2022	₹315.00	₹322.80	₹305.90	₹308.65	-0.39% [-₹1.20]	56,970
02-Mar-2022	₹292.00	₹315.00	₹275.00	₹309.85	6.37% [₹18.55]	1,96,542
28-Feb-2022	₹290.00	₹342.40	₹289.50	₹291.30	2.07% [₹5.90]	74,534
25-Feb-2022	₹265.00	₹289.00	₹265.00	₹285.40	7.01% [₹18.70]	36,007
24-Feb-2022	₹281.00	₹281.00	₹265.00	₹266.70	-6.40% [-₹18.25]	51,394
23-Feb-2022	₹293.70	₹293.70	₹282.05	₹284.95	0.96% [₹2.70]	15,053
22-Feb-2022	₹286.15	₹286.15	₹279.40	₹282.25	-1.36% [-₹3.90]	28,607
21-Feb-2022	₹294.75	₹295.55	₹285.05	₹286.15	-2.44% [-₹7.15]	35,856
18-Feb-2022	₹295.85	₹297.85	₹292.00	₹293.30	-1.06% [-₹3.15]	18,475
17-Feb-2022	₹300.75	₹303.45	₹295.30	₹296.45	-0.94% [-₹2.80]	14,455
16-Feb-2022	₹305.00	₹305.90	₹297.00	₹299.25	-0.61% [-₹1.85]	33,079
15-Feb-2022	₹301.60	₹305.00	₹295.25	₹301.10	0.35% [₹1.05]	45,318
14-Feb-2022	₹303.00	₹313.00	₹296.65	₹300.05	-4.38% [-₹13.75]	36,841
11-Feb-2022	₹315.00	₹318.45	₹310.05	₹313.80	-1.07% [-₹3.40]	25,914
10-Feb-2022	₹315.00	₹325.60	₹315.00	₹317.20	0.28% [₹0.90]	41,963
09-Feb-2022	₹320.95	₹322.40	₹314.90	₹316.30	-0.68% [-₹2.15]	24,989
08-Feb-2022	₹326.65	₹328.50	₹314.30	₹318.45	-1.64% [-₹5.30]	32,060
07-Feb-2022	₹320.00	₹331.00	₹319.75	₹323.75	0.90% [₹2.90]	29,323
04-Feb-2022	₹325.45	₹329.95	₹319.20	₹320.85	-1.41% [-₹4.60]	32,947
03-Feb-2022	₹317.15	₹328.55	₹317.15	₹325.45	2.62% [₹8.30]	38,715
02-Feb-2022	₹317.00	₹321.50	₹315.00	₹317.15	0.91% [₹2.85]	46,624
01-Feb-2022	₹315.10	₹318.90	₹308.45	₹314.30	0.26% [₹0.80]	96,469
31-Jan-2022	₹313.00	₹318.60	₹312.75	₹313.50	0.26% [₹0.80]	23,794
28-Jan-2022	₹305.55	₹319.45	₹305.55	₹312.70	-1.42% [-₹4.50]	1,17,650
27-Jan-2022	₹317.00	₹325.55	₹309.35	₹317.20	-2.19% [-₹7.10]	1,24,112
25-Jan-2022	₹325.00	₹333.05	₹316.95	₹324.30	-0.35% [-₹1.15]	28,631
24-Jan-2022	₹334.25	₹337.90	₹319.65	₹325.45	-2.14% [-₹7.10]	34,380
21-Jan-2022	₹339.50	₹341.55	₹331.30	₹332.55	-2.83% [-₹9.70]	30,125
20-Jan-2022	₹347.85	₹353.75	₹338.05	₹342.25	-1.62% [-₹5.65]	32,352
19-Jan-2022	₹340.80	₹349.80	₹336.40	₹347.90	1.81% [₹6.20]	31,356
18-Jan-2022	₹353.50	₹353.50	₹340.55	₹341.70	-2.52% [-₹8.85]	31,121
17-Jan-2022	₹343.95	₹353.90	₹342.80	₹350.55	1.65% [₹5.70]	55,662
14-Jan-2022	₹344.15	₹346.90	₹341.20	₹344.85	-0.10% [-₹0.35]	28,120
13-Jan-2022	₹338.10	₹350.65	₹336.40	₹345.20	2.55% [₹8.60]	71,330
12-Jan-2022	₹341.55	₹344.70	₹334.15	₹336.60	-1.03% [-₹3.50]	31,445
11-Jan-2022	₹342.10	₹343.65	₹337.65	₹340.10	-0.58% [-₹2.00]	32,512
10-Jan-2022	₹338.90	₹343.90	₹338.90	₹342.10	1.45% [₹4.90]	29,296
07-Jan-2022	₹342.20	₹344.80	₹335.20	₹337.20	-0.97% [-₹3.30]	40,216
06-Jan-2022	₹345.00	₹348.00	₹339.00	₹340.50	1.60% [₹5.35]	1,47,077
05-Jan-2022	₹321.10	₹340.45	₹320.55	₹335.15	3.78% [₹12.20]	1,08,407
04-Jan-2022	₹327.60	₹327.60	₹320.50	₹322.95	-0.71% [-₹2.30]	41,176
03-Jan-2022	₹319.00	₹328.10	₹315.30	₹325.25	1.94% [₹6.20]	35,074
31-Dec-2021	₹317.60	₹321.95	₹317.60	₹319.05	0.60% [₹1.90]	31,766
30-Dec-2021	₹324.00	₹325.65	₹316.30	₹317.15	-2.30% [-₹7.45]	26,550
29-Dec-2021	₹326.75	₹330.00	₹323.05	₹324.60	-0.89% [-₹2.90]	13,641
28-Dec-2021	₹319.05	₹329.95	₹319.05	₹327.50	1.85% [₹5.95]	16,560
27-Dec-2021	₹319.15	₹324.95	₹315.00	₹321.55	-0.25% [-₹0.80]	15,692
24-Dec-2021	₹323.95	₹329.00	₹315.85	₹322.35	-0.31% [-₹1.00]	14,855
23-Dec-2021	₹318.20	₹325.70	₹318.20	₹323.35	0.70% [₹2.25]	19,574
22-Dec-2021	₹311.15	₹322.55	₹310.25	₹321.10	3.70% [₹11.45]	26,018
21-Dec-2021	₹304.65	₹314.60	₹304.65	₹309.65	1.89% [₹5.75]	20,280
20-Dec-2021	₹310.00	₹311.70	₹298.85	₹303.90	-3.26% [-₹10.25]	42,563
17-Dec-2021	₹319.70	₹319.70	₹312.10	₹314.15	-1.74% [-₹5.55]	19,503
16-Dec-2021	₹327.40	₹331.20	₹318.55	₹319.70	-2.19% [-₹7.15]	30,867
15-Dec-2021	₹332.80	₹334.35	₹325.25	₹326.85	-1.79% [-₹5.95]	20,852
14-Dec-2021	₹329.80	₹335.55	₹329.30	₹332.80	0.36% [₹1.20]	13,952
13-Dec-2021	₹332.60	₹337.60	₹330.10	₹331.60	0.38% [₹1.25]	26,445
10-Dec-2021	₹328.30	₹334.55	₹327.35	₹330.35	0.41% [₹1.35]	35,021
09-Dec-2021	₹328.75	₹332.35	₹322.25	₹329.00	0.58% [₹1.90]	25,364
08-Dec-2021	₹320.80	₹332.95	₹320.80	₹327.10	2.91% [₹9.25]	30,891
07-Dec-2021	₹315.90	₹321.65	₹315.00	₹317.85	1.52% [₹4.75]	44,613
06-Dec-2021	₹327.55	₹328.00	₹306.90	₹313.10	-3.66% [-₹11.90]	41,099
03-Dec-2021	₹328.00	₹333.35	₹321.05	₹325.00	-0.66% [-₹2.15]	22,764
02-Dec-2021	₹323.00	₹329.85	₹321.60	₹327.15	1.68% [₹5.40]	28,208
01-Dec-2021	₹322.80	₹324.90	₹314.75	₹321.75	0.19% [₹0.60]	24,370