Madhav Marbles and Granites Limited [MADHAV]

31-Mar-2023

Open : ₹38.35

High : ₹40.35

Low : ₹37.65

Close : ₹39.20
4.26% [₹1.60]

Moving Average

Name	Value	Action
Simple Moving Average (9)	38.72	Buy
Simple Moving Average (21)	38.64	Buy
Simple Moving Average (25)	38.56	Buy
Simple Moving Average (50)	40.27	Sell
Simple Moving Average (100)	41.76	Sell
Simple Moving Average (200)	44.37	Sell

Name	Value	Action
Exponential Moving Average (9)	38.63	Buy
Exponential Moving Average (21)	38.95	Buy
Exponential Moving Average (25)	39.09	Buy
Exponential Moving Average (50)	40.03	Sell
Exponential Moving Average (100)	41.69	Sell
Exponential Moving Average (200)	44.48	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	40.69	-	-
R3	43.18	41.77	39.94	43.25	-
R2	41.77	40.74	39.70	41.80	-
R1	40.48	40.10	39.45	40.55	41.13
P	39.07	39.07	39.07	39.10	39.39
S1	37.78	38.04	38.95	37.85	38.43
S2	36.37	37.40	38.71	41.80	-
S3	35.08	36.37	38.46	35.15	-
S4	-	-	37.72	-	-

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	₹38.35	₹40.35	₹37.65	₹39.20	4.26% [₹1.60]	12,567
29-Mar-2023	₹37.55	₹38.85	₹37.10	₹37.60	0.53% [₹0.20]	12,051
28-Mar-2023	₹38.10	₹38.10	₹36.85	₹37.40	-1.84% [-₹0.70]	11,306
27-Mar-2023	₹38.00	₹39.25	₹37.15	₹38.10	-0.13% [-₹0.05]	10,486
24-Mar-2023	₹40.20	₹40.25	₹38.00	₹38.15	-3.54% [-₹1.40]	17,019
23-Mar-2023	₹40.45	₹45.45	₹39.10	₹39.55	-1.98% [-₹0.80]	77,326
22-Mar-2023	₹39.65	₹41.50	₹39.10	₹40.35	2.15% [₹0.85]	24,531
21-Mar-2023	₹39.25	₹39.70	₹38.60	₹39.50	2.33% [₹0.90]	8,665
20-Mar-2023	₹40.00	₹40.10	₹38.50	₹38.60	-3.98% [-₹1.60]	15,456
17-Mar-2023	₹41.00	₹41.95	₹40.05	₹40.20	-2.43% [-₹1.00]	10,919
16-Mar-2023	₹42.40	₹43.80	₹40.25	₹41.20	-2.02% [-₹0.85]	76,496
15-Mar-2023	₹38.25	₹45.40	₹37.80	₹42.05	9.93% [₹3.80]	2,74,974
14-Mar-2023	₹38.00	₹38.60	₹37.50	₹38.25	0.53% [₹0.20]	5,348
13-Mar-2023	₹37.45	₹38.45	₹37.30	₹38.05	0.79% [₹0.30]	8,625
10-Mar-2023	₹38.05	₹38.65	₹37.70	₹37.75	-2.20% [-₹0.85]	1,104
09-Mar-2023	₹38.15	₹39.00	₹37.65	₹38.60	2.66% [₹1.00]	7,331
08-Mar-2023	₹37.40	₹37.85	₹36.90	₹37.60	0.53% [₹0.20]	2,816
06-Mar-2023	₹39.50	₹39.50	₹37.00	₹37.40	-1.19% [-₹0.45]	6,458
03-Mar-2023	₹37.55	₹37.95	₹37.10	₹37.85	3.56% [₹1.30]	2,045
02-Mar-2023	₹37.15	₹37.95	₹36.10	₹36.55	-2.40% [-₹0.90]	12,599
01-Mar-2023	₹37.00	₹38.00	₹36.35	₹37.45	1.22% [₹0.45]	4,012
28-Feb-2023	₹37.05	₹37.90	₹36.80	₹37.00	0.00% [₹0.00]	4,561
27-Feb-2023	₹38.90	₹38.90	₹36.40	₹37.00	-5.25% [-₹2.05]	21,013
24-Feb-2023	₹39.60	₹39.90	₹38.90	₹39.05	-1.51% [-₹0.60]	4,699
23-Feb-2023	₹38.85	₹39.95	₹38.80	₹39.65	1.02% [₹0.40]	2,790
22-Feb-2023	₹42.80	₹42.80	₹38.90	₹39.25	-2.12% [-₹0.85]	11,869
21-Feb-2023	₹39.75	₹40.35	₹39.75	₹40.10	0.88% [₹0.35]	6,440
20-Feb-2023	₹40.05	₹40.40	₹39.30	₹39.75	-1.12% [-₹0.45]	3,207
17-Feb-2023	₹40.40	₹40.50	₹39.60	₹40.20	0.50% [₹0.20]	2,096
16-Feb-2023	₹40.50	₹40.50	₹39.75	₹40.00	0.50% [₹0.20]	2,155
15-Feb-2023	₹40.40	₹41.80	₹39.35	₹39.80	-1.12% [-₹0.45]	11,172
14-Feb-2023	₹43.00	₹43.00	₹39.40	₹40.25	-1.83% [-₹0.75]	5,657
13-Feb-2023	₹40.80	₹41.75	₹40.25	₹41.00	-3.42% [-₹1.45]	13,333
10-Feb-2023	₹42.55	₹43.20	₹41.75	₹42.45	-0.12% [-₹0.05]	2,415
09-Feb-2023	₹42.90	₹42.90	₹41.20	₹42.50	0.71% [₹0.30]	3,337
08-Feb-2023	₹42.80	₹42.95	₹41.35	₹42.20	1.20% [₹0.50]	3,824
07-Feb-2023	₹43.05	₹43.90	₹41.55	₹41.70	-4.14% [-₹1.80]	12,387
06-Feb-2023	₹43.90	₹44.60	₹42.50	₹43.50	0.00% [₹0.00]	10,413
03-Feb-2023	₹41.70	₹44.30	₹40.80	₹43.50	3.45% [₹1.45]	9,767
02-Feb-2023	₹41.95	₹42.55	₹41.30	₹42.05	0.36% [₹0.15]	2,298
01-Feb-2023	₹43.35	₹43.35	₹41.75	₹41.90	-1.53% [-₹0.65]	1,867
31-Jan-2023	₹42.85	₹44.45	₹41.70	₹42.55	0.00% [₹0.00]	18,458
30-Jan-2023	₹42.65	₹43.20	₹41.30	₹42.55	1.67% [₹0.70]	1,545
27-Jan-2023	₹42.80	₹42.90	₹41.40	₹41.85	-2.22% [-₹0.95]	7,379
25-Jan-2023	₹43.30	₹44.05	₹42.30	₹42.80	-1.15% [-₹0.50]	6,236
24-Jan-2023	₹43.60	₹44.75	₹42.15	₹43.30	-1.03% [-₹0.45]	12,436
23-Jan-2023	₹44.80	₹44.80	₹43.60	₹43.75	-1.24% [-₹0.55]	4,913
20-Jan-2023	₹44.05	₹44.70	₹44.05	₹44.30	0.11% [₹0.05]	1,523
19-Jan-2023	₹44.95	₹44.95	₹44.05	₹44.25	0.34% [₹0.15]	1,959
18-Jan-2023	₹44.00	₹45.10	₹44.00	₹44.10	-0.45% [-₹0.20]	3,558
17-Jan-2023	₹44.70	₹46.80	₹43.35	₹44.30	-0.89% [-₹0.40]	80,878
16-Jan-2023	₹42.70	₹47.20	₹41.65	₹44.70	4.32% [₹1.85]	58,240
13-Jan-2023	₹43.20	₹43.40	₹42.25	₹42.85	-0.92% [-₹0.40]	4,667
12-Jan-2023	₹43.40	₹43.70	₹43.00	₹43.25	-0.35% [-₹0.15]	7,308
11-Jan-2023	₹43.80	₹44.00	₹43.15	₹43.40	-0.80% [-₹0.35]	4,393
10-Jan-2023	₹44.00	₹44.00	₹43.25	₹43.75	-0.34% [-₹0.15]	2,376
09-Jan-2023	₹45.95	₹45.95	₹43.80	₹43.90	-0.11% [-₹0.05]	7,156
06-Jan-2023	₹43.15	₹45.50	₹42.75	₹43.95	0.57% [₹0.25]	25,800
05-Jan-2023	₹43.90	₹45.75	₹42.65	₹43.70	-0.46% [-₹0.20]	25,919
04-Jan-2023	₹45.05	₹45.05	₹43.65	₹43.90	-1.79% [-₹0.80]	7,569
03-Jan-2023	₹45.00	₹45.90	₹44.30	₹44.70	0.00% [₹0.00]	14,662
02-Jan-2023	₹45.30	₹45.60	₹44.15	₹44.70	-0.22% [-₹0.10]	2,810
30-Dec-2022	₹43.50	₹45.75	₹43.50	₹44.80	2.52% [₹1.10]	15,962
29-Dec-2022	₹42.65	₹46.50	₹41.95	₹43.70	0.69% [₹0.30]	72,286
28-Dec-2022	₹43.25	₹45.00	₹41.60	₹43.40	1.88% [₹0.80]	29,013
27-Dec-2022	₹43.30	₹43.35	₹41.50	₹42.60	0.24% [₹0.10]	18,874
26-Dec-2022	₹39.85	₹42.90	₹38.80	₹42.50	8.56% [₹3.35]	45,135
23-Dec-2022	₹40.40	₹41.40	₹38.90	₹39.15	-4.04% [-₹1.65]	13,327
22-Dec-2022	₹43.00	₹43.15	₹40.15	₹40.80	-3.66% [-₹1.55]	15,837
21-Dec-2022	₹44.25	₹44.60	₹42.05	₹42.35	-4.83% [-₹2.15]	14,606
20-Dec-2022	₹45.00	₹45.95	₹43.05	₹44.50	-1.98% [-₹0.90]	16,527
19-Dec-2022	₹43.85	₹46.00	₹43.10	₹45.40	5.46% [₹2.35]	14,039
16-Dec-2022	₹44.10	₹44.95	₹42.40	₹43.05	-2.27% [-₹1.00]	12,245
15-Dec-2022	₹44.45	₹44.95	₹43.80	₹44.05	-0.90% [-₹0.40]	7,322
14-Dec-2022	₹45.35	₹45.95	₹44.15	₹44.45	-0.11% [-₹0.05]	18,797
13-Dec-2022	₹44.25	₹46.90	₹43.70	₹44.50	2.42% [₹1.05]	28,592
12-Dec-2022	₹45.50	₹45.50	₹43.25	₹43.45	-3.55% [-₹1.60]	7,264
09-Dec-2022	₹45.55	₹46.50	₹44.30	₹45.05	0.78% [₹0.35]	45,550
08-Dec-2022	₹44.20	₹46.80	₹44.00	₹44.70	-0.45% [-₹0.20]	8,091
07-Dec-2022	₹45.25	₹45.50	₹43.40	₹44.90	1.13% [₹0.50]	6,177
06-Dec-2022	₹45.30	₹45.35	₹44.30	₹44.40	-0.22% [-₹0.10]	3,191
05-Dec-2022	₹45.85	₹46.55	₹43.50	₹44.50	-2.94% [-₹1.35]	29,917
02-Dec-2022	₹42.90	₹47.35	₹42.65	₹45.85	7.13% [₹3.05]	1,47,048
01-Dec-2022	₹42.00	₹43.45	₹42.00	₹42.80	1.42% [₹0.60]	12,742
30-Nov-2022	₹43.65	₹43.65	₹42.05	₹42.20	-0.47% [-₹0.20]	5,162
29-Nov-2022	₹43.70	₹43.70	₹41.90	₹42.40	-0.59% [-₹0.25]	9,924
28-Nov-2022	₹42.95	₹42.95	₹41.80	₹42.65	0.95% [₹0.40]	4,207
25-Nov-2022	₹43.00	₹43.00	₹41.45	₹42.25	-1.40% [-₹0.60]	8,215
24-Nov-2022	₹40.85	₹43.60	₹40.85	₹42.85	4.26% [₹1.75]	26,966
23-Nov-2022	₹41.75	₹42.00	₹40.80	₹41.10	-0.12% [-₹0.05]	16,699
22-Nov-2022	₹40.50	₹41.50	₹40.50	₹41.15	0.86% [₹0.35]	6,521
21-Nov-2022	₹41.55	₹41.55	₹40.55	₹40.80	0.12% [₹0.05]	3,453
18-Nov-2022	₹40.70	₹41.20	₹39.95	₹40.75	1.88% [₹0.75]	7,258
17-Nov-2022	₹40.00	₹40.80	₹39.80	₹40.00	-0.62% [-₹0.25]	5,975
14-Nov-2022	₹42.00	₹42.50	₹41.55	₹41.85	-3.68% [-₹1.60]	13,721
11-Nov-2022	₹44.10	₹45.00	₹42.00	₹43.45	1.88% [₹0.80]	19,610
10-Nov-2022	₹43.70	₹43.70	₹42.30	₹42.65	-0.58% [-₹0.25]	7,613
09-Nov-2022	₹44.65	₹44.65	₹42.80	₹42.90	-2.05% [-₹0.90]	19,813
07-Nov-2022	₹43.80	₹44.30	₹42.80	₹43.80	-0.11% [-₹0.05]	9,465
04-Nov-2022	₹43.85	₹44.20	₹43.05	₹43.85	1.86% [₹0.80]	5,511
03-Nov-2022	₹41.65	₹43.70	₹41.65	₹43.05	2.62% [₹1.10]	28,512
31-Oct-2022	₹40.80	₹42.20	₹40.80	₹41.65	0.60% [₹0.25]	7,870
27-Oct-2022	₹41.05	₹42.00	₹40.50	₹41.15	-1.08% [-₹0.45]	2,641
25-Oct-2022	₹42.00	₹42.70	₹40.10	₹41.60	-0.48% [-₹0.20]	7,534
24-Oct-2022	₹41.75	₹42.75	₹41.00	₹41.80	1.95% [₹0.80]	6,649
20-Oct-2022	₹41.40	₹41.65	₹39.85	₹41.45	0.24% [₹0.10]	12,401
19-Oct-2022	₹39.90	₹42.00	₹39.80	₹41.35	4.95% [₹1.95]	18,588
18-Oct-2022	₹40.60	₹41.50	₹38.75	₹39.40	-1.50% [-₹0.60]	27,428
17-Oct-2022	₹40.60	₹41.20	₹39.60	₹40.00	0.13% [₹0.05]	21,962
14-Oct-2022	₹40.80	₹42.45	₹39.55	₹39.95	-0.37% [-₹0.15]	60,499
13-Oct-2022	₹42.60	₹43.00	₹39.55	₹40.10	-4.75% [-₹2.00]	89,284
12-Oct-2022	₹44.30	₹44.65	₹41.75	₹42.10	-3.22% [-₹1.40]	75,334
11-Oct-2022	₹46.90	₹47.15	₹43.00	₹43.50	-5.54% [-₹2.55]	35,170
10-Oct-2022	₹46.05	₹48.90	₹45.50	₹46.05	-2.95% [-₹1.40]	44,025
07-Oct-2022	₹46.10	₹50.90	₹46.10	₹47.45	2.82% [₹1.30]	48,721
06-Oct-2022	₹47.40	₹49.35	₹45.60	₹46.15	-0.86% [-₹0.40]	20,899
04-Oct-2022	₹47.70	₹47.70	₹46.05	₹46.55	0.65% [₹0.30]	4,301
03-Oct-2022	₹44.70	₹46.80	₹44.65	₹46.25	3.47% [₹1.55]	12,145
30-Sep-2022	₹45.70	₹46.45	₹43.50	₹44.70	-0.67% [-₹0.30]	27,500
29-Sep-2022	₹47.00	₹47.00	₹44.60	₹45.00	0.00% [₹0.00]	8,667
28-Sep-2022	₹46.95	₹46.95	₹44.50	₹45.00	-2.39% [-₹1.10]	12,340
26-Sep-2022	₹48.20	₹48.20	₹46.50	₹46.75	-4.98% [-₹2.45]	6,574
23-Sep-2022	₹50.90	₹51.10	₹48.00	₹49.20	-1.60% [-₹0.80]	16,389
22-Sep-2022	₹50.65	₹50.95	₹49.40	₹50.00	0.50% [₹0.25]	16,490
21-Sep-2022	₹50.85	₹51.00	₹49.65	₹49.75	-1.78% [-₹0.90]	12,074
20-Sep-2022	₹50.85	₹51.30	₹50.20	₹50.65	1.50% [₹0.75]	11,275
19-Sep-2022	₹51.00	₹52.00	₹49.65	₹49.90	-2.16% [-₹1.10]	26,254
16-Sep-2022	₹52.25	₹52.30	₹49.60	₹51.00	-1.64% [-₹0.85]	21,702
15-Sep-2022	₹53.10	₹53.90	₹50.80	₹51.85	-0.77% [-₹0.40]	95,213
14-Sep-2022	₹52.00	₹53.95	₹52.00	₹52.25	0.48% [₹0.25]	25,013
13-Sep-2022	₹54.05	₹54.05	₹51.90	₹52.00	-1.89% [-₹1.00]	33,612
12-Sep-2022	₹53.50	₹54.65	₹52.30	₹53.00	0.95% [₹0.50]	47,813
09-Sep-2022	₹54.25	₹54.65	₹52.20	₹52.50	-1.32% [-₹0.70]	31,172
08-Sep-2022	₹54.05	₹55.15	₹53.05	₹53.20	-1.85% [-₹1.00]	15,699
07-Sep-2022	₹54.80	₹55.15	₹53.60	₹54.20	0.18% [₹0.10]	12,608
06-Sep-2022	₹54.70	₹55.50	₹53.15	₹54.10	-1.10% [-₹0.60]	22,532
05-Sep-2022	₹52.20	₹56.45	₹52.20	₹54.70	3.40% [₹1.80]	73,241
02-Sep-2022	₹55.15	₹55.15	₹52.50	₹52.90	-2.31% [-₹1.25]	15,590
01-Sep-2022	₹51.00	₹57.00	₹51.00	₹54.15	4.94% [₹2.55]	76,643
30-Aug-2022	₹52.65	₹52.70	₹51.50	₹51.60	-0.29% [-₹0.15]	12,661
29-Aug-2022	₹52.20	₹53.00	₹50.15	₹51.75	-0.86% [-₹0.45]	11,704
26-Aug-2022	₹53.00	₹53.15	₹51.90	₹52.20	0.00% [₹0.00]	12,960
25-Aug-2022	₹51.50	₹55.20	₹51.10	₹52.20	1.36% [₹0.70]	1,44,599
24-Aug-2022	₹52.55	₹52.55	₹51.00	₹51.50	-0.10% [-₹0.05]	16,655
23-Aug-2022	₹52.85	₹53.35	₹51.30	₹51.55	-0.67% [-₹0.35]	7,276
22-Aug-2022	₹51.00	₹54.45	₹50.60	₹51.90	1.76% [₹0.90]	34,998
19-Aug-2022	₹50.50	₹52.50	₹50.15	₹51.00	-1.73% [-₹0.90]	13,214
18-Aug-2022	₹51.00	₹52.45	₹51.00	₹51.90	0.00% [₹0.00]	17,621
17-Aug-2022	₹52.00	₹52.25	₹50.75	₹51.90	0.87% [₹0.45]	19,991
16-Aug-2022	₹51.00	₹52.55	₹49.00	₹51.45	1.38% [₹0.70]	17,063
12-Aug-2022	₹50.60	₹52.85	₹50.50	₹50.75	-1.46% [-₹0.75]	10,358
11-Aug-2022	₹52.05	₹53.70	₹50.50	₹51.50	-1.06% [-₹0.55]	30,744
10-Aug-2022	₹56.40	₹59.70	₹51.55	₹52.05	-6.22% [-₹3.45]	2,29,893
05-Aug-2022	₹46.65	₹47.40	₹45.80	₹46.25	-0.32% [-₹0.15]	4,015
04-Aug-2022	₹47.00	₹48.25	₹45.80	₹46.40	0.54% [₹0.25]	8,892
03-Aug-2022	₹47.55	₹47.55	₹45.60	₹46.15	-1.07% [-₹0.50]	8,133
02-Aug-2022	₹45.85	₹48.00	₹45.80	₹46.65	0.65% [₹0.30]	13,241
01-Aug-2022	₹47.20	₹47.20	₹46.10	₹46.35	-0.11% [-₹0.05]	3,494
29-Jul-2022	₹46.35	₹46.75	₹46.00	₹46.40	0.87% [₹0.40]	4,821
28-Jul-2022	₹46.15	₹46.70	₹45.80	₹46.00	-0.76% [-₹0.35]	6,882
27-Jul-2022	₹46.15	₹46.85	₹46.05	₹46.35	0.32% [₹0.15]	2,336
26-Jul-2022	₹46.50	₹46.95	₹46.05	₹46.20	-0.11% [-₹0.05]	7,104
25-Jul-2022	₹45.55	₹47.20	₹45.55	₹46.25	-0.54% [-₹0.25]	7,035
22-Jul-2022	₹47.80	₹47.80	₹46.15	₹46.50	-0.96% [-₹0.45]	7,064
21-Jul-2022	₹46.15	₹48.80	₹45.50	₹46.95	0.86% [₹0.40]	11,412
20-Jul-2022	₹47.00	₹47.40	₹45.05	₹46.55	-0.43% [-₹0.20]	6,844
19-Jul-2022	₹46.85	₹48.00	₹45.95	₹46.75	-0.32% [-₹0.15]	16,451
18-Jul-2022	₹45.60	₹47.20	₹45.60	₹46.90	1.19% [₹0.55]	3,638
15-Jul-2022	₹47.50	₹48.95	₹45.60	₹46.35	-1.28% [-₹0.60]	8,231
14-Jul-2022	₹45.55	₹49.05	₹44.10	₹46.95	5.03% [₹2.25]	74,907
13-Jul-2022	₹45.80	₹46.10	₹44.20	₹44.70	-1.22% [-₹0.55]	9,670
12-Jul-2022	₹45.55	₹46.45	₹44.50	₹45.25	-0.66% [-₹0.30]	7,622
11-Jul-2022	₹46.00	₹46.10	₹44.95	₹45.55	-2.04% [-₹0.95]	21,748
08-Jul-2022	₹47.65	₹47.85	₹46.00	₹46.50	-0.53% [-₹0.25]	13,531
07-Jul-2022	₹49.00	₹50.00	₹46.05	₹46.75	-5.75% [-₹2.85]	37,440
06-Jul-2022	₹54.60	₹54.65	₹48.35	₹49.60	0.00% [₹0.00]	3,15,789
05-Jul-2022	₹42.10	₹49.60	₹42.10	₹49.60	19.95% [₹8.25]	2,16,350
04-Jul-2022	₹40.95	₹42.25	₹40.90	₹41.35	2.86% [₹1.15]	1,639
01-Jul-2022	₹41.15	₹41.50	₹40.00	₹40.20	-2.31% [-₹0.95]	1,130
30-Jun-2022	₹41.80	₹41.85	₹40.85	₹41.15	0.24% [₹0.10]	2,456
29-Jun-2022	₹41.05	₹43.10	₹40.10	₹41.05	-1.68% [-₹0.70]	10,987
28-Jun-2022	₹43.80	₹43.80	₹41.40	₹41.75	-3.02% [-₹1.30]	5,848
27-Jun-2022	₹44.90	₹44.90	₹42.70	₹43.05	-2.82% [-₹1.25]	10,537
24-Jun-2022	₹43.65	₹44.75	₹43.65	₹44.30	2.07% [₹0.90]	1,543
22-Jun-2022	₹44.30	₹44.30	₹41.40	₹42.20	-2.31% [-₹1.00]	3,238
21-Jun-2022	₹41.60	₹44.00	₹41.05	₹43.20	1.77% [₹0.75]	2,512
20-Jun-2022	₹45.00	₹45.00	₹41.05	₹42.45	-2.19% [-₹0.95]	2,891
17-Jun-2022	₹45.15	₹45.95	₹42.60	₹43.40	-3.98% [-₹1.80]	5,653
16-Jun-2022	₹47.80	₹47.80	₹45.15	₹45.20	-1.95% [-₹0.90]	12,597
15-Jun-2022	₹46.25	₹47.95	₹45.70	₹46.10	0.22% [₹0.10]	27,553
14-Jun-2022	₹45.50	₹47.85	₹45.50	₹46.00	-0.22% [-₹0.10]	47,792
13-Jun-2022	₹47.10	₹48.20	₹45.40	₹46.10	-1.91% [-₹0.90]	34,774
10-Jun-2022	₹48.30	₹51.70	₹45.65	₹47.00	-0.95% [-₹0.45]	68,318
09-Jun-2022	₹46.05	₹47.80	₹45.45	₹47.45	3.04% [₹1.40]	15,378
08-Jun-2022	₹46.00	₹47.90	₹45.45	₹46.05	0.11% [₹0.05]	1,621
07-Jun-2022	₹46.15	₹46.15	₹45.50	₹46.00	1.66% [₹0.75]	1,263
06-Jun-2022	₹46.50	₹46.70	₹45.05	₹45.25	-2.58% [-₹1.20]	8,486
03-Jun-2022	₹47.75	₹48.00	₹46.20	₹46.45	-1.59% [-₹0.75]	3,993
02-Jun-2022	₹48.00	₹48.25	₹46.30	₹47.20	-0.32% [-₹0.15]	11,682
01-Jun-2022	₹48.85	₹48.85	₹47.00	₹47.35	-1.15% [-₹0.55]	32,818
31-May-2022	₹48.80	₹48.85	₹47.00	₹47.90	-0.21% [-₹0.10]	12,816
30-May-2022	₹48.85	₹51.95	₹46.95	₹48.00	-5.97% [-₹3.05]	44,390
27-May-2022	₹51.35	₹52.75	₹48.00	₹51.05	1.39% [₹0.70]	10,604
26-May-2022	₹48.40	₹51.25	₹48.20	₹50.35	2.34% [₹1.15]	3,242
25-May-2022	₹52.85	₹52.85	₹47.20	₹49.20	-5.11% [-₹2.65]	6,743
24-May-2022	₹51.65	₹57.80	₹48.65	₹51.85	2.07% [₹1.05]	74,191
23-May-2022	₹51.45	₹51.95	₹50.55	₹50.80	0.59% [₹0.30]	1,595
20-May-2022	₹50.55	₹50.95	₹49.95	₹50.50	1.71% [₹0.85]	8,024
19-May-2022	₹52.00	₹52.00	₹49.20	₹49.65	-5.34% [-₹2.80]	10,465
18-May-2022	₹52.35	₹53.45	₹51.85	₹52.45	0.00% [₹0.00]	5,317
17-May-2022	₹49.75	₹55.95	₹48.00	₹52.45	7.37% [₹3.60]	72,746
16-May-2022	₹49.30	₹50.95	₹47.80	₹48.85	3.39% [₹1.60]	4,603
13-May-2022	₹51.50	₹51.50	₹46.15	₹47.25	0.00% [₹0.00]	5,305
12-May-2022	₹49.40	₹49.40	₹47.00	₹47.25	-4.35% [-₹2.15]	9,197
11-May-2022	₹51.75	₹51.75	₹48.75	₹49.40	-2.76% [-₹1.40]	10,112
10-May-2022	₹52.20	₹52.20	₹50.55	₹50.80	-0.29% [-₹0.15]	6,394
09-May-2022	₹52.00	₹52.50	₹50.55	₹50.95	-2.02% [-₹1.05]	5,353
06-May-2022	₹52.40	₹52.45	₹51.40	₹52.00	-2.16% [-₹1.15]	11,854
05-May-2022	₹54.00	₹55.15	₹52.20	₹53.15	-1.76% [-₹0.95]	6,025
04-May-2022	₹53.65	₹55.50	₹52.30	₹54.10	2.85% [₹1.50]	8,098
02-May-2022	₹57.25	₹57.25	₹52.10	₹52.60	-4.80% [-₹2.65]	19,038
29-Apr-2022	₹57.05	₹57.65	₹54.95	₹55.25	-3.83% [-₹2.20]	12,024
28-Apr-2022	₹59.10	₹59.10	₹56.50	₹57.45	-2.13% [-₹1.25]	12,023
27-Apr-2022	₹58.90	₹59.80	₹57.50	₹58.70	1.56% [₹0.90]	32,558
26-Apr-2022	₹60.15	₹60.45	₹57.15	₹57.80	-2.12% [-₹1.25]	39,099
25-Apr-2022	₹60.40	₹60.40	₹58.15	₹59.05	-0.59% [-₹0.35]	5,983
22-Apr-2022	₹59.00	₹61.00	₹58.75	₹59.40	1.54% [₹0.90]	21,730
21-Apr-2022	₹58.40	₹62.90	₹56.50	₹58.50	0.78% [₹0.45]	64,333
20-Apr-2022	₹60.95	₹61.00	₹56.60	₹58.05	-3.73% [-₹2.25]	21,112
19-Apr-2022	₹58.95	₹61.65	₹58.95	₹60.30	3.08% [₹1.80]	82,040
18-Apr-2022	₹57.90	₹58.90	₹56.00	₹58.50	1.04% [₹0.60]	25,834
13-Apr-2022	₹56.25	₹64.50	₹56.25	₹57.90	-0.34% [-₹0.20]	1,63,325
12-Apr-2022	₹57.45	₹58.80	₹56.70	₹58.10	1.13% [₹0.65]	28,460
11-Apr-2022	₹54.65	₹60.40	₹54.65	₹57.45	4.93% [₹2.70]	1,80,222
08-Apr-2022	₹54.35	₹57.30	₹54.20	₹54.75	0.83% [₹0.45]	41,615
07-Apr-2022	₹56.40	₹56.40	₹54.10	₹54.30	-2.43% [-₹1.35]	25,007
06-Apr-2022	₹55.35	₹59.00	₹53.60	₹55.65	0.54% [₹0.30]	1,12,074
05-Apr-2022	₹55.10	₹55.85	₹54.30	₹55.35	0.82% [₹0.45]	12,893
04-Apr-2022	₹54.00	₹55.95	₹54.00	₹54.90	2.23% [₹1.20]	25,434
01-Apr-2022	₹52.55	₹54.20	₹52.55	₹53.70	3.47% [₹1.80]	14,286
31-Mar-2022	₹52.75	₹53.75	₹51.00	₹51.90	-1.98% [-₹1.05]	16,385
30-Mar-2022	₹52.95	₹54.90	₹52.05	₹52.95	-0.47% [-₹0.25]	11,699
29-Mar-2022	₹56.45	₹56.45	₹52.60	₹53.20	-2.65% [-₹1.45]	16,405
28-Mar-2022	₹55.95	₹55.95	₹52.05	₹54.65	1.20% [₹0.65]	16,471
25-Mar-2022	₹54.10	₹56.70	₹52.35	₹54.00	2.56% [₹1.35]	31,152
24-Mar-2022	₹56.25	₹56.25	₹52.00	₹52.65	-4.53% [-₹2.50]	12,228
23-Mar-2022	₹55.95	₹57.80	₹54.30	₹55.15	1.57% [₹0.85]	30,234
22-Mar-2022	₹52.40	₹55.25	₹52.00	₹54.30	3.72% [₹1.95]	59,057
21-Mar-2022	₹51.45	₹53.30	₹51.00	₹52.35	0.87% [₹0.45]	13,160
17-Mar-2022	₹51.70	₹52.95	₹51.40	₹51.90	0.58% [₹0.30]	17,678
16-Mar-2022	₹52.00	₹53.70	₹51.50	₹51.60	1.88% [₹0.95]	17,682
15-Mar-2022	₹51.25	₹52.45	₹49.80	₹50.65	-1.94% [-₹1.00]	21,720
14-Mar-2022	₹56.25	₹56.25	₹50.55	₹51.65	-3.82% [-₹2.05]	60,983
11-Mar-2022	₹56.25	₹56.25	₹53.50	₹53.70	-1.20% [-₹0.65]	13,252
10-Mar-2022	₹54.25	₹56.20	₹54.10	₹54.35	-0.73% [-₹0.40]	11,356
09-Mar-2022	₹54.55	₹56.85	₹53.30	₹54.75	1.30% [₹0.70]	25,608
08-Mar-2022	₹51.00	₹55.70	₹50.75	₹54.05	5.88% [₹3.00]	51,063
04-Mar-2022	₹51.55	₹53.35	₹48.25	₹51.65	0.10% [₹0.05]	25,714
03-Mar-2022	₹55.30	₹57.40	₹44.80	₹51.60	-6.61% [-₹3.65]	61,381
02-Mar-2022	₹56.00	₹58.40	₹55.10	₹55.25	-1.87% [-₹1.05]	26,679
28-Feb-2022	₹55.95	₹58.05	₹54.60	₹56.30	-2.34% [-₹1.35]	72,307
25-Feb-2022	₹54.00	₹60.05	₹51.50	₹57.65	15.18% [₹7.60]	4,50,516
24-Feb-2022	₹52.90	₹56.25	₹48.75	₹50.05	-7.40% [-₹4.00]	2,63,399
23-Feb-2022	₹50.00	₹54.85	₹50.00	₹54.05	7.14% [₹3.60]	78,097
22-Feb-2022	₹50.90	₹51.90	₹49.65	₹50.45	-1.75% [-₹0.90]	14,050
21-Feb-2022	₹51.00	₹51.90	₹50.50	₹51.35	0.29% [₹0.15]	15,093
18-Feb-2022	₹50.90	₹55.80	₹50.50	₹51.20	0.59% [₹0.30]	27,190
17-Feb-2022	₹51.10	₹51.85	₹50.20	₹50.90	-0.59% [-₹0.30]	5,394
16-Feb-2022	₹51.00	₹52.80	₹50.75	₹51.20	0.49% [₹0.25]	7,369
15-Feb-2022	₹51.70	₹53.55	₹49.30	₹50.95	-1.07% [-₹0.55]	6,867
14-Feb-2022	₹52.50	₹52.50	₹48.65	₹51.50	-2.92% [-₹1.55]	20,733
11-Feb-2022	₹53.80	₹55.00	₹52.00	₹53.05	0.47% [₹0.25]	29,092
10-Feb-2022	₹52.95	₹54.25	₹52.55	₹52.80	-0.28% [-₹0.15]	5,712
09-Feb-2022	₹55.85	₹55.85	₹52.60	₹52.95	-1.40% [-₹0.75]	10,093
08-Feb-2022	₹56.30	₹56.30	₹53.10	₹53.70	-1.65% [-₹0.90]	5,716
07-Feb-2022	₹56.30	₹56.60	₹53.80	₹54.60	-1.09% [-₹0.60]	7,138
04-Feb-2022	₹55.60	₹56.25	₹54.65	₹55.20	-0.63% [-₹0.35]	6,060
03-Feb-2022	₹54.55	₹55.75	₹54.05	₹55.55	0.82% [₹0.45]	5,685
02-Feb-2022	₹54.60	₹55.50	₹53.05	₹55.10	3.67% [₹1.95]	8,110
01-Feb-2022	₹55.00	₹55.00	₹52.80	₹53.15	-1.02% [-₹0.55]	5,940
31-Jan-2022	₹53.50	₹54.55	₹53.50	₹53.70	-0.28% [-₹0.15]	5,393
28-Jan-2022	₹54.20	₹56.00	₹53.50	₹53.85	-0.65% [-₹0.35]	7,299
27-Jan-2022	₹54.50	₹54.75	₹50.80	₹54.20	-0.55% [-₹0.30]	4,791
25-Jan-2022	₹52.70	₹54.85	₹52.15	₹54.50	5.21% [₹2.70]	12,776
24-Jan-2022	₹57.70	₹57.70	₹51.10	₹51.80	-8.48% [-₹4.80]	36,952
21-Jan-2022	₹57.90	₹58.75	₹56.20	₹56.60	-2.41% [-₹1.40]	12,177
20-Jan-2022	₹58.55	₹58.90	₹56.30	₹58.00	1.22% [₹0.70]	16,915
19-Jan-2022	₹57.40	₹57.90	₹56.20	₹57.30	0.53% [₹0.30]	11,772
18-Jan-2022	₹59.45	₹59.45	₹56.55	₹57.00	-2.48% [-₹1.45]	38,274
17-Jan-2022	₹58.50	₹58.90	₹57.10	₹58.45	1.83% [₹1.05]	40,994
14-Jan-2022	₹57.30	₹59.10	₹57.00	₹57.40	-0.35% [-₹0.20]	38,415
13-Jan-2022	₹59.50	₹59.75	₹56.30	₹57.60	-0.95% [-₹0.55]	44,460
12-Jan-2022	₹57.55	₹59.70	₹56.70	₹58.15	0.61% [₹0.35]	35,549
11-Jan-2022	₹58.15	₹60.50	₹56.75	₹57.80	-2.53% [-₹1.50]	41,030
10-Jan-2022	₹59.70	₹59.90	₹55.50	₹59.30	3.31% [₹1.90]	76,586
07-Jan-2022	₹59.85	₹59.90	₹57.05	₹57.40	-2.63% [-₹1.55]	28,156
06-Jan-2022	₹59.35	₹59.90	₹58.30	₹58.95	-0.67% [-₹0.40]	9,597
05-Jan-2022	₹61.70	₹61.70	₹59.00	₹59.35	-1.08% [-₹0.65]	17,066
04-Jan-2022	₹57.50	₹62.90	₹57.50	₹60.00	4.80% [₹2.75]	1,14,339
03-Jan-2022	₹57.80	₹57.80	₹55.25	₹57.25	1.96% [₹1.10]	25,935
31-Dec-2021	₹55.10	₹56.45	₹55.00	₹56.15	1.81% [₹1.00]	16,309
30-Dec-2021	₹55.85	₹56.60	₹54.75	₹55.15	-1.16% [-₹0.65]	6,657
29-Dec-2021	₹57.35	₹57.35	₹55.70	₹55.80	-0.80% [-₹0.45]	4,700
28-Dec-2021	₹56.55	₹56.85	₹55.55	₹56.25	-0.53% [-₹0.30]	8,117
27-Dec-2021	₹55.85	₹57.50	₹55.10	₹56.55	1.25% [₹0.70]	22,049
24-Dec-2021	₹56.00	₹57.30	₹54.00	₹55.85	3.43% [₹1.85]	46,421
23-Dec-2021	₹55.75	₹55.75	₹53.60	₹54.00	0.37% [₹0.20]	4,780
22-Dec-2021	₹54.15	₹55.65	₹53.55	₹53.80	-0.74% [-₹0.40]	8,055
21-Dec-2021	₹53.45	₹59.45	₹51.85	₹54.20	3.73% [₹1.95]	31,442
20-Dec-2021	₹55.00	₹55.00	₹51.50	₹52.25	-3.95% [-₹2.15]	10,912
17-Dec-2021	₹54.90	₹58.00	₹52.60	₹54.40	0.09% [₹0.05]	37,047
16-Dec-2021	₹55.00	₹55.80	₹53.15	₹54.35	-1.18% [-₹0.65]	17,568
15-Dec-2021	₹55.95	₹55.95	₹54.20	₹55.00	-0.63% [-₹0.35]	12,821
14-Dec-2021	₹53.40	₹56.20	₹52.50	₹55.35	3.65% [₹1.95]	34,883
13-Dec-2021	₹54.30	₹54.85	₹53.05	₹53.40	-1.02% [-₹0.55]	7,808
10-Dec-2021	₹53.35	₹54.55	₹52.30	₹53.95	3.06% [₹1.60]	11,012
09-Dec-2021	₹52.50	₹52.90	₹51.60	₹52.35	0.19% [₹0.10]	6,174
08-Dec-2021	₹52.30	₹52.45	₹51.00	₹52.25	1.95% [₹1.00]	5,717
07-Dec-2021	₹50.55	₹51.50	₹50.40	₹51.25	2.40% [₹1.20]	31,891
06-Dec-2021	₹51.00	₹52.75	₹48.35	₹50.05	-1.86% [-₹0.95]	28,059
03-Dec-2021	₹53.35	₹53.35	₹50.60	₹51.00	-1.73% [-₹0.90]	17,922
02-Dec-2021	₹51.35	₹52.70	₹51.20	₹51.90	1.47% [₹0.75]	4,284
01-Dec-2021	₹54.50	₹54.50	₹50.45	₹51.15	-1.92% [-₹1.00]	8,867