Lemon Tree Hotels Limited [LEMONTREE]

Consumer Services

31-Mar-2023

Open : ₹77.70

High : ₹79.40

Low : ₹76.40

Close : ₹77.25
-0.32% [-₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	75.62	Buy
Simple Moving Average (21)	77.10	Buy
Simple Moving Average (25)	76.77	Buy
Simple Moving Average (50)	76.53	Buy
Simple Moving Average (100)	81.95	Sell
Simple Moving Average (200)	77.57	Sell

Name	Value	Action
Exponential Moving Average (9)	76.01	Buy
Exponential Moving Average (21)	76.42	Buy
Exponential Moving Average (25)	76.54	Buy
Exponential Moving Average (50)	77.54	Sell
Exponential Moving Average (100)	78.50	Sell
Exponential Moving Average (200)	74.95	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	78.90	-	-
R3	81.97	80.68	78.08	81.75	-
R2	80.68	79.54	77.80	80.58	-
R1	78.97	78.83	77.53	78.75	78.33
P	77.68	77.68	77.68	77.58	77.36
S1	75.97	76.54	76.97	75.75	75.33
S2	74.68	75.83	76.70	80.58	-
S3	72.97	74.68	76.42	72.75	-
S4	-	-	75.60	-	-

Chart Patterns

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹77.70	₹79.40	₹76.40	₹77.25	-0.32% [-₹0.25]	63,88,771
29-Mar-2023	₹74.30	₹78.10	₹73.75	₹77.50	4.80% [₹3.55]	59,34,428
28-Mar-2023	₹74.80	₹74.85	₹73.70	₹73.95	0.20% [₹0.15]	32,78,658
27-Mar-2023	₹74.95	₹74.95	₹72.80	₹73.80	0.27% [₹0.20]	41,05,610
24-Mar-2023	₹75.40	₹75.40	₹73.50	₹73.60	-2.00% [-₹1.50]	20,34,795
23-Mar-2023	₹76.00	₹76.20	₹74.75	₹75.10	-1.57% [-₹1.20]	17,97,092
22-Mar-2023	₹76.60	₹77.15	₹76.00	₹76.30	0.00% [₹0.00]	8,02,039
21-Mar-2023	₹77.15	₹77.25	₹76.05	₹76.30	-0.59% [-₹0.45]	10,14,945
20-Mar-2023	₹77.90	₹78.95	₹76.20	₹76.75	-1.48% [-₹1.15]	11,45,150
17-Mar-2023	₹78.20	₹79.30	₹77.60	₹77.90	1.70% [₹1.30]	29,79,801
16-Mar-2023	₹76.90	₹77.25	₹75.25	₹76.60	-0.20% [-₹0.15]	18,28,800
15-Mar-2023	₹77.50	₹79.10	₹76.00	₹76.75	-1.48% [-₹1.15]	19,32,049
14-Mar-2023	₹76.20	₹79.60	₹76.20	₹77.90	3.32% [₹2.50]	78,72,788
13-Mar-2023	₹79.55	₹80.00	₹74.90	₹75.40	-4.98% [-₹3.95]	31,31,418
10-Mar-2023	₹77.60	₹80.55	₹76.05	₹79.35	1.60% [₹1.25]	24,11,154
09-Mar-2023	₹80.35	₹80.45	₹78.00	₹78.10	-2.56% [-₹2.05]	23,21,208
08-Mar-2023	₹80.70	₹80.70	₹78.65	₹80.15	-0.80% [-₹0.65]	37,45,622
06-Mar-2023	₹79.10	₹82.45	₹78.45	₹80.80	3.06% [₹2.40]	62,80,487
03-Mar-2023	₹78.85	₹79.20	₹78.00	₹78.40	0.00% [₹0.00]	20,27,721
02-Mar-2023	₹78.70	₹79.50	₹77.80	₹78.40	-0.51% [-₹0.40]	19,50,367
01-Mar-2023	₹78.40	₹80.75	₹77.75	₹78.80	1.16% [₹0.90]	43,69,829
28-Feb-2023	₹73.80	₹78.75	₹73.75	₹77.90	5.56% [₹4.10]	54,98,250
27-Feb-2023	₹74.50	₹75.20	₹72.90	₹73.80	-0.14% [-₹0.10]	28,44,202
24-Feb-2023	₹74.85	₹75.10	₹72.50	₹73.90	-0.87% [-₹0.65]	15,48,532
23-Feb-2023	₹75.00	₹75.55	₹73.65	₹74.55	1.64% [₹1.20]	30,14,073
22-Feb-2023	₹75.10	₹75.80	₹73.05	₹73.35	-2.33% [-₹1.75]	20,11,244
21-Feb-2023	₹76.90	₹76.95	₹74.70	₹75.10	-2.40% [-₹1.85]	16,25,157
20-Feb-2023	₹79.00	₹79.10	₹76.50	₹76.95	-2.47% [-₹1.95]	16,71,615
17-Feb-2023	₹78.20	₹79.35	₹78.10	₹78.90	0.38% [₹0.30]	15,26,713
16-Feb-2023	₹78.70	₹79.80	₹78.20	₹78.60	0.77% [₹0.60]	32,04,586
15-Feb-2023	₹78.70	₹79.90	₹77.50	₹78.00	-0.95% [-₹0.75]	31,04,082
14-Feb-2023	₹77.95	₹79.25	₹77.20	₹78.75	1.48% [₹1.15]	37,37,082
13-Feb-2023	₹77.15	₹80.00	₹76.45	₹77.60	0.78% [₹0.60]	91,98,218
10-Feb-2023	₹75.95	₹77.90	₹75.05	₹77.00	1.32% [₹1.00]	54,41,846
09-Feb-2023	₹77.40	₹77.50	₹75.45	₹76.00	-1.43% [-₹1.10]	22,79,452
08-Feb-2023	₹77.95	₹78.05	₹76.55	₹77.10	-1.09% [-₹0.85]	20,44,491
07-Feb-2023	₹78.15	₹79.50	₹76.50	₹77.95	0.32% [₹0.25]	30,07,766
06-Feb-2023	₹75.50	₹77.90	₹75.05	₹77.70	3.05% [₹2.30]	33,37,603
03-Feb-2023	₹78.55	₹79.05	₹74.40	₹75.40	-3.52% [-₹2.75]	41,45,524
02-Feb-2023	₹79.45	₹82.45	₹75.65	₹78.15	-3.46% [-₹2.80]	50,83,757
01-Feb-2023	₹78.50	₹82.95	₹77.70	₹80.95	5.82% [₹4.45]	1,86,02,025
31-Jan-2023	₹73.60	₹77.50	₹73.35	₹76.50	4.08% [₹3.00]	22,74,365
30-Jan-2023	₹73.25	₹75.40	₹72.75	₹73.50	0.89% [₹0.65]	17,28,367
27-Jan-2023	₹75.45	₹76.15	₹71.95	₹72.85	-2.80% [-₹2.10]	25,04,694
25-Jan-2023	₹73.95	₹76.15	₹73.00	₹74.95	1.63% [₹1.20]	40,83,836
24-Jan-2023	₹73.65	₹74.60	₹72.40	₹73.75	0.55% [₹0.40]	22,46,986
23-Jan-2023	₹74.55	₹74.95	₹73.00	₹73.35	-1.01% [-₹0.75]	19,39,386
20-Jan-2023	₹75.00	₹75.50	₹73.85	₹74.10	-0.74% [-₹0.55]	17,83,659
19-Jan-2023	₹75.95	₹76.35	₹74.20	₹74.65	-1.65% [-₹1.25]	33,67,383
18-Jan-2023	₹78.40	₹78.70	₹75.65	₹75.90	-2.94% [-₹2.30]	34,00,905
17-Jan-2023	₹79.15	₹79.30	₹77.40	₹78.20	-1.51% [-₹1.20]	15,39,216
16-Jan-2023	₹79.90	₹81.65	₹78.50	₹79.40	-0.31% [-₹0.25]	30,88,852
13-Jan-2023	₹76.70	₹80.00	₹76.55	₹79.65	4.25% [₹3.25]	37,10,899
12-Jan-2023	₹77.50	₹77.80	₹75.50	₹76.40	-0.78% [-₹0.60]	32,02,790
11-Jan-2023	₹77.25	₹79.00	₹75.70	₹77.00	-0.19% [-₹0.15]	25,50,734
10-Jan-2023	₹79.80	₹80.05	₹76.65	₹77.15	-3.02% [-₹2.40]	32,54,664
09-Jan-2023	₹78.25	₹79.90	₹77.90	₹79.55	2.45% [₹1.90]	21,45,126
06-Jan-2023	₹79.30	₹79.55	₹76.50	₹77.65	-1.58% [-₹1.25]	26,80,795
05-Jan-2023	₹81.40	₹81.50	₹78.10	₹78.90	-2.29% [-₹1.85]	31,47,966
04-Jan-2023	₹84.15	₹84.35	₹80.25	₹80.75	-3.58% [-₹3.00]	30,05,976
03-Jan-2023	₹84.30	₹84.80	₹83.40	₹83.75	-0.36% [-₹0.30]	13,74,895
02-Jan-2023	₹86.00	₹86.25	₹83.65	₹84.05	-1.87% [-₹1.60]	22,44,884
30-Dec-2022	₹85.50	₹86.40	₹84.30	₹85.65	1.42% [₹1.20]	34,92,995
29-Dec-2022	₹83.00	₹85.00	₹80.20	₹84.45	1.44% [₹1.20]	52,10,521
28-Dec-2022	₹80.25	₹83.90	₹79.20	₹83.25	4.39% [₹3.50]	70,68,724
27-Dec-2022	₹80.00	₹81.80	₹77.60	₹79.75	1.33% [₹1.05]	44,47,865
26-Dec-2022	₹72.15	₹79.40	₹71.50	₹78.70	9.23% [₹6.65]	69,64,160
23-Dec-2022	₹75.20	₹75.20	₹70.20	₹72.05	-6.55% [-₹5.05]	1,07,12,898
22-Dec-2022	₹81.00	₹83.80	₹74.75	₹77.10	-4.04% [-₹3.25]	67,55,706
21-Dec-2022	₹85.90	₹86.65	₹78.30	₹80.35	-5.86% [-₹5.00]	77,01,711
20-Dec-2022	₹82.95	₹85.90	₹82.75	₹85.35	3.71% [₹3.05]	53,87,905
19-Dec-2022	₹85.95	₹86.15	₹78.60	₹82.30	-4.25% [-₹3.65]	97,32,584
16-Dec-2022	₹87.85	₹88.05	₹85.00	₹85.95	-2.00% [-₹1.75]	37,91,743
15-Dec-2022	₹87.95	₹88.90	₹87.15	₹87.70	0.17% [₹0.15]	33,59,687
14-Dec-2022	₹90.00	₹90.50	₹87.00	₹87.55	-2.45% [-₹2.20]	66,67,323
13-Dec-2022	₹92.50	₹92.60	₹89.20	₹89.75	-2.13% [-₹1.95]	39,84,235
12-Dec-2022	₹92.70	₹93.25	₹91.40	₹91.70	-0.70% [-₹0.65]	32,27,952
09-Dec-2022	₹94.50	₹94.90	₹91.10	₹92.35	-1.96% [-₹1.85]	35,11,445
08-Dec-2022	₹94.35	₹95.45	₹93.60	₹94.20	0.59% [₹0.55]	24,60,852
07-Dec-2022	₹95.25	₹96.00	₹93.20	₹93.65	-0.64% [-₹0.60]	30,29,031
06-Dec-2022	₹98.20	₹98.95	₹93.70	₹94.25	-4.22% [-₹4.15]	69,36,848
05-Dec-2022	₹99.50	₹101.50	₹98.00	₹98.40	-0.66% [-₹0.65]	44,25,825
02-Dec-2022	₹98.45	₹100.95	₹98.05	₹99.05	1.07% [₹1.05]	39,50,025
01-Dec-2022	₹102.90	₹103.40	₹96.75	₹98.00	-2.87% [-₹2.90]	92,07,705
30-Nov-2022	₹93.65	₹102.50	₹93.35	₹100.90	8.20% [₹7.65]	2,28,67,178
29-Nov-2022	₹95.45	₹95.45	₹92.80	₹93.25	-1.69% [-₹1.60]	18,06,292
28-Nov-2022	₹94.25	₹96.00	₹93.75	₹94.85	1.55% [₹1.45]	29,62,132
25-Nov-2022	₹90.70	₹94.95	₹89.60	₹93.40	3.66% [₹3.30]	51,22,378
24-Nov-2022	₹91.80	₹92.20	₹89.60	₹90.10	-1.10% [-₹1.00]	27,32,653
23-Nov-2022	₹93.30	₹93.55	₹90.05	₹91.10	-1.83% [-₹1.70]	25,08,048
22-Nov-2022	₹93.45	₹94.00	₹92.30	₹92.80	-0.70% [-₹0.65]	44,30,307
21-Nov-2022	₹95.80	₹96.60	₹92.05	₹93.45	-2.30% [-₹2.20]	25,57,780
18-Nov-2022	₹94.60	₹96.80	₹93.70	₹95.65	1.81% [₹1.70]	73,88,303
17-Nov-2022	₹94.00	₹95.30	₹91.75	₹93.95	-0.21% [-₹0.20]	54,88,955
14-Nov-2022	₹90.00	₹91.40	₹87.70	₹90.00	-1.37% [-₹1.25]	43,07,071
11-Nov-2022	₹90.90	₹91.80	₹88.80	₹91.25	2.64% [₹2.35]	40,18,015
10-Nov-2022	₹95.20	₹95.20	₹88.25	₹88.90	-7.30% [-₹7.00]	91,89,420
09-Nov-2022	₹95.95	₹96.70	₹93.55	₹95.90	0.10% [₹0.10]	49,33,652
07-Nov-2022	₹93.90	₹96.35	₹91.65	₹95.80	2.68% [₹2.50]	81,18,323
04-Nov-2022	₹93.65	₹95.00	₹91.85	₹93.30	0.00% [₹0.00]	84,62,593
03-Nov-2022	₹87.80	₹94.15	₹87.55	₹93.30	5.19% [₹4.60]	92,25,117
31-Oct-2022	₹83.50	₹85.20	₹82.80	₹84.25	1.44% [₹1.20]	19,58,698
27-Oct-2022	₹84.95	₹86.50	₹84.30	₹86.20	1.83% [₹1.55]	29,65,716
25-Oct-2022	₹86.20	₹86.45	₹84.00	₹84.65	-1.80% [-₹1.55]	21,18,462
24-Oct-2022	₹85.45	₹86.60	₹85.05	₹86.20	2.86% [₹2.40]	15,23,603
20-Oct-2022	₹86.00	₹86.30	₹84.35	₹85.15	-1.45% [-₹1.25]	26,64,074
19-Oct-2022	₹85.95	₹87.20	₹85.70	₹86.40	1.05% [₹0.90]	28,92,052
18-Oct-2022	₹83.70	₹86.40	₹83.70	₹85.50	2.70% [₹2.25]	28,48,485
17-Oct-2022	₹83.00	₹84.25	₹82.50	₹83.25	0.06% [₹0.05]	37,21,767
14-Oct-2022	₹87.45	₹87.80	₹82.80	₹83.20	-3.03% [-₹2.60]	33,43,884
13-Oct-2022	₹86.95	₹87.80	₹85.30	₹85.80	-1.04% [-₹0.90]	35,48,325
12-Oct-2022	₹88.75	₹89.25	₹83.90	₹86.70	-1.81% [-₹1.60]	44,32,546
11-Oct-2022	₹89.45	₹90.60	₹88.00	₹88.30	-0.62% [-₹0.55]	30,07,126
10-Oct-2022	₹91.45	₹91.75	₹88.20	₹88.85	-4.26% [-₹3.95]	54,84,159
07-Oct-2022	₹92.00	₹93.45	₹90.35	₹92.80	1.25% [₹1.15]	54,83,197
06-Oct-2022	₹92.00	₹93.35	₹90.50	₹91.65	0.60% [₹0.55]	75,98,799
04-Oct-2022	₹89.00	₹91.55	₹87.70	₹91.10	3.82% [₹3.35]	1,26,28,737
03-Oct-2022	₹86.80	₹90.00	₹86.15	₹87.75	1.09% [₹0.95]	82,47,360
30-Sep-2022	₹85.50	₹87.30	₹84.40	₹86.80	1.52% [₹1.30]	59,57,436
29-Sep-2022	₹85.35	₹86.00	₹82.80	₹85.50	1.60% [₹1.35]	55,93,821
28-Sep-2022	₹82.35	₹85.30	₹82.20	₹84.15	0.96% [₹0.80]	52,58,954
26-Sep-2022	₹84.00	₹84.10	₹80.20	₹82.85	-3.61% [-₹3.10]	95,64,380
23-Sep-2022	₹87.80	₹87.85	₹84.60	₹85.95	-1.66% [-₹1.45]	50,41,528
22-Sep-2022	₹86.75	₹88.40	₹84.35	₹87.40	1.16% [₹1.00]	91,56,118
21-Sep-2022	₹84.45	₹88.00	₹83.90	₹86.40	2.31% [₹1.95]	1,05,95,395
20-Sep-2022	₹83.95	₹85.00	₹82.75	₹84.45	1.44% [₹1.20]	44,88,936
19-Sep-2022	₹81.70	₹84.20	₹80.70	₹83.25	1.90% [₹1.55]	46,28,302
16-Sep-2022	₹86.00	₹86.00	₹81.25	₹81.70	-5.00% [-₹4.30]	1,94,95,071
15-Sep-2022	₹83.15	₹88.50	₹82.00	₹86.00	3.43% [₹2.85]	1,48,08,611
14-Sep-2022	₹80.60	₹83.80	₹80.15	₹83.15	1.34% [₹1.10]	62,66,836
13-Sep-2022	₹82.75	₹83.85	₹81.50	₹82.05	0.00% [₹0.00]	63,80,686
12-Sep-2022	₹80.85	₹82.65	₹79.80	₹82.05	2.50% [₹2.00]	90,04,032
09-Sep-2022	₹77.90	₹80.90	₹75.50	₹80.05	4.03% [₹3.10]	1,43,01,152
08-Sep-2022	₹76.95	₹78.50	₹76.35	₹76.95	0.98% [₹0.75]	82,79,002
07-Sep-2022	₹73.30	₹76.75	₹72.65	₹76.20	4.03% [₹2.95]	1,22,65,060
06-Sep-2022	₹73.60	₹74.70	₹72.90	₹73.25	0.27% [₹0.20]	53,28,491
05-Sep-2022	₹72.60	₹73.65	₹72.00	₹73.05	1.46% [₹1.05]	71,14,488
02-Sep-2022	₹72.20	₹73.50	₹71.65	₹72.00	0.77% [₹0.55]	1,09,59,340
01-Sep-2022	₹70.15	₹72.50	₹69.90	₹71.45	2.14% [₹1.50]	84,52,070
30-Aug-2022	₹68.95	₹71.20	₹68.65	₹69.95	2.87% [₹1.95]	92,55,090
29-Aug-2022	₹67.10	₹68.70	₹66.40	₹68.00	-1.66% [-₹1.15]	33,12,093
26-Aug-2022	₹70.45	₹70.80	₹68.60	₹69.15	-0.65% [-₹0.45]	65,72,644
25-Aug-2022	₹68.60	₹71.30	₹67.70	₹69.60	2.65% [₹1.80]	1,35,40,213
24-Aug-2022	₹68.00	₹68.65	₹66.85	₹67.80	-0.95% [-₹0.65]	76,98,752
23-Aug-2022	₹68.45	₹69.95	₹67.70	₹68.45	1.11% [₹0.75]	85,94,624
22-Aug-2022	₹70.05	₹70.30	₹67.10	₹67.70	-4.18% [-₹2.95]	68,41,926
19-Aug-2022	₹74.35	₹74.90	₹70.25	₹70.65	-4.27% [-₹3.15]	53,12,364
18-Aug-2022	₹73.00	₹74.75	₹73.00	₹73.80	1.30% [₹0.95]	53,62,236
17-Aug-2022	₹72.70	₹74.40	₹72.05	₹72.85	0.69% [₹0.50]	71,92,089
16-Aug-2022	₹75.75	₹75.75	₹71.85	₹72.35	-3.28% [-₹2.45]	84,13,133
12-Aug-2022	₹75.70	₹76.40	₹74.15	₹74.80	-1.12% [-₹0.85]	26,80,439
11-Aug-2022	₹77.30	₹77.80	₹75.15	₹75.65	-1.30% [-₹1.00]	44,24,951
10-Aug-2022	₹77.00	₹79.10	₹75.15	₹76.65	-0.07% [-₹0.05]	1,02,15,753
05-Aug-2022	₹69.15	₹74.55	₹68.70	₹72.85	6.27% [₹4.30]	2,66,60,718
04-Aug-2022	₹66.15	₹69.00	₹65.60	₹68.55	4.74% [₹3.10]	89,12,520
03-Aug-2022	₹69.40	₹70.75	₹64.65	₹65.45	-3.47% [-₹2.35]	1,29,94,103
02-Aug-2022	₹68.90	₹69.65	₹67.50	₹67.80	-1.60% [-₹1.10]	39,88,236
01-Aug-2022	₹66.70	₹69.75	₹65.70	₹68.90	4.47% [₹2.95]	68,71,768
29-Jul-2022	₹67.30	₹67.30	₹65.45	₹65.95	-0.68% [-₹0.45]	22,07,713
28-Jul-2022	₹66.80	₹69.00	₹66.10	₹66.40	0.76% [₹0.50]	39,98,823
27-Jul-2022	₹65.05	₹66.00	₹64.45	₹65.90	1.62% [₹1.05]	18,85,862
26-Jul-2022	₹66.70	₹67.15	₹64.20	₹64.85	-2.70% [-₹1.80]	22,76,517
25-Jul-2022	₹65.95	₹69.10	₹65.60	₹66.65	1.60% [₹1.05]	49,02,590
22-Jul-2022	₹66.55	₹66.60	₹65.35	₹65.60	-0.68% [-₹0.45]	10,82,779
21-Jul-2022	₹65.65	₹67.00	₹65.40	₹66.05	1.30% [₹0.85]	36,11,006
20-Jul-2022	₹65.75	₹67.00	₹65.00	₹65.20	0.38% [₹0.25]	23,45,657
19-Jul-2022	₹64.45	₹66.40	₹64.20	₹64.95	1.01% [₹0.65]	20,20,405
18-Jul-2022	₹65.00	₹65.20	₹63.65	₹64.30	-0.08% [-₹0.05]	17,88,365
15-Jul-2022	₹64.55	₹65.90	₹63.90	₹64.35	0.39% [₹0.25]	20,09,859
14-Jul-2022	₹64.85	₹65.20	₹63.45	₹64.10	-0.39% [-₹0.25]	14,77,926
13-Jul-2022	₹66.25	₹67.50	₹63.30	₹64.35	-2.13% [-₹1.40]	27,20,732
12-Jul-2022	₹66.00	₹66.30	₹65.30	₹65.75	-0.08% [-₹0.05]	20,69,351
11-Jul-2022	₹65.70	₹67.20	₹65.40	₹65.80	-0.08% [-₹0.05]	26,30,667
08-Jul-2022	₹64.50	₹66.80	₹64.50	₹65.85	1.23% [₹0.80]	27,36,134
07-Jul-2022	₹64.25	₹65.90	₹64.25	₹65.05	1.25% [₹0.80]	24,97,229
06-Jul-2022	₹64.00	₹65.00	₹63.05	₹64.25	-0.93% [-₹0.60]	16,55,489
05-Jul-2022	₹64.70	₹66.40	₹64.00	₹64.85	1.01% [₹0.65]	34,69,450
04-Jul-2022	₹61.25	₹64.70	₹60.80	₹64.20	5.59% [₹3.40]	33,37,186
01-Jul-2022	₹60.50	₹61.25	₹60.10	₹60.80	-0.41% [-₹0.25]	9,93,136
30-Jun-2022	₹61.40	₹61.40	₹60.30	₹61.05	0.25% [₹0.15]	10,67,527
29-Jun-2022	₹60.30	₹61.15	₹60.30	₹60.90	-0.41% [-₹0.25]	10,48,796
28-Jun-2022	₹62.40	₹62.40	₹60.50	₹61.15	-0.97% [-₹0.60]	22,15,626
27-Jun-2022	₹63.40	₹63.40	₹61.10	₹61.75	-1.52% [-₹0.95]	13,44,175
24-Jun-2022	₹62.25	₹63.65	₹61.40	₹62.70	1.70% [₹1.05]	25,92,020
22-Jun-2022	₹61.30	₹61.80	₹59.00	₹59.35	-2.14% [-₹1.30]	11,46,119
21-Jun-2022	₹60.30	₹62.30	₹60.05	₹60.65	0.58% [₹0.35]	17,35,074
20-Jun-2022	₹62.00	₹62.90	₹58.30	₹60.30	-2.74% [-₹1.70]	16,51,079
17-Jun-2022	₹61.00	₹62.95	₹60.15	₹62.00	0.08% [₹0.05]	20,52,859
16-Jun-2022	₹64.05	₹65.00	₹61.85	₹61.95	-1.27% [-₹0.80]	23,63,287
15-Jun-2022	₹63.25	₹63.75	₹62.50	₹62.75	0.08% [₹0.05]	10,95,854
14-Jun-2022	₹62.10	₹63.00	₹61.05	₹62.70	-0.95% [-₹0.60]	21,69,302
13-Jun-2022	₹65.10	₹65.10	₹62.65	₹63.30	-3.51% [-₹2.30]	23,20,882
10-Jun-2022	₹65.30	₹66.85	₹65.00	₹65.60	-0.53% [-₹0.35]	16,19,915
09-Jun-2022	₹66.50	₹66.50	₹64.80	₹65.95	-0.75% [-₹0.50]	13,62,149
08-Jun-2022	₹68.95	₹69.00	₹66.10	₹66.45	-1.77% [-₹1.20]	23,18,641
07-Jun-2022	₹66.15	₹68.35	₹65.15	₹67.65	2.50% [₹1.65]	33,75,635
06-Jun-2022	₹68.00	₹68.35	₹65.30	₹66.00	-3.72% [-₹2.55]	30,44,567
03-Jun-2022	₹70.50	₹71.40	₹67.80	₹68.55	-2.83% [-₹2.00]	64,60,780
02-Jun-2022	₹67.00	₹71.45	₹66.70	₹70.55	7.06% [₹4.65]	1,17,31,104
01-Jun-2022	₹64.50	₹67.20	₹64.15	₹65.90	2.65% [₹1.70]	44,39,793
31-May-2022	₹61.80	₹66.20	₹60.25	₹64.20	7.36% [₹4.40]	1,30,71,310
30-May-2022	₹59.00	₹60.00	₹57.20	₹59.80	1.10% [₹0.65]	51,74,991
27-May-2022	₹60.15	₹63.50	₹58.60	₹59.15	-1.09% [-₹0.65]	21,77,038
26-May-2022	₹60.10	₹61.15	₹58.15	₹59.80	0.76% [₹0.45]	42,04,499
25-May-2022	₹63.25	₹64.40	₹58.55	₹59.35	-7.19% [-₹4.60]	29,33,964
24-May-2022	₹63.25	₹65.30	₹63.20	₹63.95	1.19% [₹0.75]	32,81,004
23-May-2022	₹62.70	₹64.70	₹62.05	₹63.20	0.80% [₹0.50]	30,81,410
20-May-2022	₹61.45	₹63.30	₹61.25	₹62.70	3.72% [₹2.25]	20,87,322
19-May-2022	₹60.45	₹61.75	₹59.55	₹60.45	-1.39% [-₹0.85]	23,20,003
18-May-2022	₹62.80	₹63.00	₹60.95	₹61.30	-1.37% [-₹0.85]	34,16,321
17-May-2022	₹63.45	₹63.45	₹61.50	₹62.15	-1.27% [-₹0.80]	27,18,651
16-May-2022	₹60.45	₹63.65	₹60.30	₹62.95	4.14% [₹2.50]	40,43,114
13-May-2022	₹59.00	₹61.40	₹59.00	₹60.45	3.07% [₹1.80]	33,21,495
12-May-2022	₹59.70	₹59.70	₹57.90	₹58.65	-2.17% [-₹1.30]	31,56,936
11-May-2022	₹58.50	₹60.80	₹57.00	₹59.95	2.74% [₹1.60]	58,15,366
10-May-2022	₹61.30	₹62.45	₹57.50	₹58.35	-4.81% [-₹2.95]	34,16,679
09-May-2022	₹63.15	₹63.15	₹60.20	₹61.30	-2.93% [-₹1.85]	36,54,662
06-May-2022	₹63.45	₹65.30	₹62.55	₹63.15	-5.25% [-₹3.50]	52,65,493
05-May-2022	₹64.35	₹67.00	₹64.20	₹66.65	4.80% [₹3.05]	52,96,503
04-May-2022	₹67.55	₹67.70	₹62.60	₹63.60	-5.07% [-₹3.40]	60,38,320
02-May-2022	₹65.70	₹67.85	₹65.30	₹67.00	0.90% [₹0.60]	39,77,710
29-Apr-2022	₹65.95	₹68.40	₹65.80	₹66.40	1.61% [₹1.05]	70,87,485
28-Apr-2022	₹66.20	₹68.45	₹64.40	₹65.35	-0.53% [-₹0.35]	60,39,972
27-Apr-2022	₹65.20	₹66.60	₹64.90	₹65.70	0.23% [₹0.15]	38,25,228
26-Apr-2022	₹65.90	₹67.00	₹64.55	₹65.55	1.24% [₹0.80]	37,07,348
25-Apr-2022	₹65.00	₹65.50	₹63.40	₹64.75	-0.84% [-₹0.55]	39,19,779
22-Apr-2022	₹65.05	₹66.55	₹64.70	₹65.30	-0.61% [-₹0.40]	33,51,792
21-Apr-2022	₹66.25	₹66.65	₹65.15	₹65.70	-0.38% [-₹0.25]	33,33,928
20-Apr-2022	₹64.65	₹66.75	₹64.15	₹65.95	2.81% [₹1.80]	56,52,792
19-Apr-2022	₹66.50	₹67.30	₹63.00	₹64.15	-3.02% [-₹2.00]	80,53,219
18-Apr-2022	₹68.50	₹68.50	₹65.25	₹66.15	-3.15% [-₹2.15]	91,91,050
13-Apr-2022	₹67.40	₹71.45	₹67.25	₹68.30	2.48% [₹1.65]	2,26,43,658
12-Apr-2022	₹66.30	₹67.75	₹65.00	₹66.65	0.38% [₹0.25]	64,48,018
11-Apr-2022	₹67.00	₹67.30	₹66.00	₹66.40	-0.45% [-₹0.30]	43,66,896
08-Apr-2022	₹66.00	₹68.45	₹66.00	₹66.70	1.75% [₹1.15]	79,50,430
07-Apr-2022	₹66.60	₹66.90	₹65.20	₹65.55	-0.46% [-₹0.30]	59,51,504
06-Apr-2022	₹63.00	₹67.10	₹62.70	₹65.85	4.44% [₹2.80]	1,51,65,381
05-Apr-2022	₹64.00	₹64.00	₹62.55	₹63.05	-0.55% [-₹0.35]	51,16,766
04-Apr-2022	₹64.60	₹65.65	₹62.50	₹63.40	-0.86% [-₹0.55]	48,62,554
01-Apr-2022	₹64.00	₹64.35	₹62.10	₹63.95	0.87% [₹0.55]	63,80,552
31-Mar-2022	₹65.20	₹66.25	₹62.65	₹63.40	-1.55% [-₹1.00]	77,32,909
30-Mar-2022	₹69.80	₹71.25	₹63.50	₹64.40	-5.92% [-₹4.05]	2,38,67,473
29-Mar-2022	₹67.95	₹71.20	₹65.60	₹68.45	0.29% [₹0.20]	2,85,62,535
28-Mar-2022	₹62.10	₹69.20	₹62.10	₹68.25	12.07% [₹7.35]	6,35,59,219
25-Mar-2022	₹55.85	₹61.90	₹55.50	₹60.90	9.83% [₹5.45]	2,56,97,487
24-Mar-2022	₹56.80	₹57.75	₹54.85	₹55.45	-2.38% [-₹1.35]	59,96,714
23-Mar-2022	₹54.70	₹57.25	₹54.60	₹56.80	4.80% [₹2.60]	74,12,370
22-Mar-2022	₹53.10	₹54.60	₹52.45	₹54.20	2.65% [₹1.40]	45,09,459
21-Mar-2022	₹55.75	₹55.75	₹52.45	₹52.80	-4.35% [-₹2.40]	44,69,118
17-Mar-2022	₹55.40	₹56.20	₹54.65	₹55.20	1.28% [₹0.70]	31,34,653
16-Mar-2022	₹55.15	₹55.35	₹53.50	₹54.50	0.83% [₹0.45]	36,03,406
15-Mar-2022	₹56.50	₹56.95	₹53.50	₹54.05	-3.22% [-₹1.80]	41,36,725
14-Mar-2022	₹55.90	₹56.55	₹54.80	₹55.85	0.81% [₹0.45]	45,96,254
11-Mar-2022	₹55.50	₹56.45	₹54.75	₹55.40	0.27% [₹0.15]	53,37,293
10-Mar-2022	₹58.45	₹58.80	₹54.50	₹55.25	-4.25% [-₹2.45]	1,49,31,832
09-Mar-2022	₹58.20	₹61.20	₹56.10	₹57.70	1.05% [₹0.60]	2,46,13,711
08-Mar-2022	₹53.70	₹57.80	₹53.35	₹57.10	7.43% [₹3.95]	1,69,91,066
04-Mar-2022	₹52.40	₹54.95	₹51.55	₹52.45	-0.38% [-₹0.20]	1,02,27,529
03-Mar-2022	₹50.90	₹53.20	₹49.65	₹52.65	6.36% [₹3.15]	87,45,743
02-Mar-2022	₹48.90	₹50.05	₹48.60	₹49.50	-1.39% [-₹0.70]	23,28,117
28-Feb-2022	₹49.65	₹50.90	₹48.50	₹50.20	1.11% [₹0.55]	27,99,344
25-Feb-2022	₹47.30	₹50.00	₹47.30	₹49.65	8.41% [₹3.85]	44,79,911
24-Feb-2022	₹47.05	₹48.50	₹45.30	₹45.80	-7.94% [-₹3.95]	68,31,794
23-Feb-2022	₹50.80	₹51.75	₹49.55	₹49.75	-1.00% [-₹0.50]	35,78,365
22-Feb-2022	₹50.15	₹51.50	₹49.15	₹50.25	-3.55% [-₹1.85]	65,74,057
21-Feb-2022	₹50.50	₹54.10	₹49.20	₹52.10	2.46% [₹1.25]	1,28,38,181
18-Feb-2022	₹53.45	₹54.30	₹50.25	₹50.85	-3.69% [-₹1.95]	77,23,551
17-Feb-2022	₹50.30	₹54.00	₹49.95	₹52.80	5.71% [₹2.85]	1,33,71,299
16-Feb-2022	₹50.05	₹50.90	₹49.50	₹49.95	0.50% [₹0.25]	31,98,677
15-Feb-2022	₹47.70	₹50.00	₹46.70	₹49.70	5.30% [₹2.50]	37,57,364
14-Feb-2022	₹47.60	₹50.20	₹46.65	₹47.20	-2.18% [-₹1.05]	72,09,383
11-Feb-2022	₹49.80	₹49.80	₹47.85	₹48.25	-3.40% [-₹1.70]	36,99,895
10-Feb-2022	₹49.60	₹52.30	₹49.20	₹49.95	1.01% [₹0.50]	42,98,436
09-Feb-2022	₹49.80	₹50.05	₹48.95	₹49.45	0.00% [₹0.00]	18,20,052
08-Feb-2022	₹50.70	₹51.15	₹48.15	₹49.45	-2.08% [-₹1.05]	25,69,126
07-Feb-2022	₹50.40	₹51.40	₹50.00	₹50.50	0.10% [₹0.05]	27,27,080
04-Feb-2022	₹51.15	₹53.70	₹50.20	₹50.45	-0.88% [-₹0.45]	66,00,699
03-Feb-2022	₹52.95	₹52.95	₹50.50	₹50.90	-2.49% [-₹1.30]	23,83,842
02-Feb-2022	₹54.00	₹54.10	₹51.50	₹52.20	-2.34% [-₹1.25]	41,82,500
01-Feb-2022	₹52.90	₹54.25	₹50.85	₹53.45	3.19% [₹1.65]	86,46,532
31-Jan-2022	₹50.10	₹54.75	₹49.00	₹51.80	7.02% [₹3.40]	1,89,79,741
28-Jan-2022	₹47.15	₹49.00	₹47.05	₹48.40	3.97% [₹1.85]	28,13,223
27-Jan-2022	₹46.40	₹47.70	₹46.25	₹46.55	-0.85% [-₹0.40]	14,60,848
25-Jan-2022	₹46.00	₹47.50	₹45.25	₹46.95	0.43% [₹0.20]	14,59,108
24-Jan-2022	₹48.90	₹48.90	₹46.00	₹46.75	-3.41% [-₹1.65]	17,05,001
21-Jan-2022	₹47.85	₹48.50	₹47.10	₹48.40	0.52% [₹0.25]	17,84,959
20-Jan-2022	₹48.95	₹48.95	₹48.00	₹48.15	-0.72% [-₹0.35]	13,75,067
19-Jan-2022	₹50.25	₹50.25	₹48.40	₹48.50	-1.62% [-₹0.80]	20,90,788
18-Jan-2022	₹50.30	₹50.60	₹49.10	₹49.30	-1.30% [-₹0.65]	16,17,984
17-Jan-2022	₹50.00	₹50.75	₹49.75	₹49.95	-0.10% [-₹0.05]	14,47,894
14-Jan-2022	₹49.95	₹50.40	₹49.00	₹50.00	0.10% [₹0.05]	16,23,412
13-Jan-2022	₹50.10	₹50.65	₹49.55	₹49.95	0.91% [₹0.45]	29,83,690
12-Jan-2022	₹49.35	₹50.80	₹48.30	₹49.50	3.23% [₹1.55]	49,65,410
11-Jan-2022	₹48.50	₹48.50	₹47.65	₹47.95	0.63% [₹0.30]	26,66,831
10-Jan-2022	₹48.30	₹48.45	₹47.50	₹47.65	-0.31% [-₹0.15]	17,42,061
07-Jan-2022	₹48.90	₹49.25	₹47.60	₹47.80	-1.65% [-₹0.80]	18,92,837
06-Jan-2022	₹46.50	₹48.90	₹46.10	₹48.60	1.67% [₹0.80]	31,37,869
05-Jan-2022	₹49.40	₹49.45	₹47.20	₹47.80	-2.94% [-₹1.45]	28,29,151
04-Jan-2022	₹53.00	₹53.10	₹48.20	₹49.25	2.18% [₹1.05]	1,04,05,650
03-Jan-2022	₹46.30	₹48.75	₹46.20	₹48.20	3.43% [₹1.60]	22,97,199
31-Dec-2021	₹45.00	₹46.90	₹45.00	₹46.60	2.53% [₹1.15]	13,50,978
30-Dec-2021	₹45.45	₹46.00	₹44.60	₹45.45	-0.11% [-₹0.05]	15,34,541
29-Dec-2021	₹45.95	₹46.00	₹44.45	₹45.50	0.11% [₹0.05]	10,37,509
28-Dec-2021	₹44.15	₹45.90	₹44.15	₹45.45	2.94% [₹1.30]	15,63,022
27-Dec-2021	₹44.00	₹44.70	₹43.55	₹44.15	-1.78% [-₹0.80]	9,55,018
24-Dec-2021	₹46.40	₹46.40	₹44.80	₹44.95	-1.96% [-₹0.90]	10,59,458
23-Dec-2021	₹46.15	₹46.85	₹45.70	₹45.85	-0.65% [-₹0.30]	12,92,924
22-Dec-2021	₹46.45	₹47.00	₹45.90	₹46.15	1.10% [₹0.50]	13,60,221
21-Dec-2021	₹43.60	₹46.55	₹43.50	₹45.65	3.87% [₹1.70]	21,77,618
20-Dec-2021	₹45.60	₹45.65	₹43.25	₹43.95	-4.56% [-₹2.10]	24,46,676
17-Dec-2021	₹47.30	₹47.40	₹45.00	₹46.05	-2.02% [-₹0.95]	21,08,498
16-Dec-2021	₹48.90	₹50.00	₹46.55	₹47.00	-2.69% [-₹1.30]	26,52,493
15-Dec-2021	₹49.50	₹49.60	₹47.70	₹48.30	-1.83% [-₹0.90]	13,38,502
14-Dec-2021	₹48.50	₹50.20	₹48.40	₹49.20	-2.86% [-₹1.45]	29,90,373
13-Dec-2021	₹50.90	₹51.25	₹47.80	₹50.65	0.90% [₹0.45]	36,46,896
10-Dec-2021	₹48.55	₹50.65	₹48.45	₹50.20	2.87% [₹1.40]	35,72,512
09-Dec-2021	₹47.90	₹49.50	₹47.60	₹48.80	2.63% [₹1.25]	43,60,291
08-Dec-2021	₹47.70	₹48.20	₹47.15	₹47.55	1.17% [₹0.55]	30,07,405
07-Dec-2021	₹46.15	₹47.45	₹46.15	₹47.00	3.52% [₹1.60]	54,30,245
06-Dec-2021	₹48.20	₹48.20	₹44.65	₹45.40	-6.10% [-₹2.95]	57,61,177
03-Dec-2021	₹45.70	₹49.70	₹45.55	₹48.35	6.03% [₹2.75]	76,88,682
02-Dec-2021	₹45.50	₹46.25	₹44.55	₹45.60	1.22% [₹0.55]	23,29,829
01-Dec-2021	₹44.70	₹46.00	₹44.10	₹45.05	1.12% [₹0.50]	33,57,471