Mahindra CIE Automotive Limited [MAHINDCIE]

Automobile and Auto Components

31-Mar-2023

Open : ₹344.00

High : ₹354.70

Low : ₹339.90

Close : ₹350.80
2.04% [₹7.00]

Moving Average

Name	Value	Action
Simple Moving Average (9)	349.69	Buy
Simple Moving Average (21)	372.60	Sell
Simple Moving Average (25)	380.12	Sell
Simple Moving Average (50)	384.33	Sell
Simple Moving Average (100)	349.33	Buy
Simple Moving Average (200)	304.58	Buy

Name	Value	Action
Exponential Moving Average (9)	351.27	Sell
Exponential Moving Average (21)	364.87	Sell
Exponential Moving Average (25)	367.58	Sell
Exponential Moving Average (50)	369.69	Sell
Exponential Moving Average (100)	351.80	Sell
Exponential Moving Average (200)	314.02	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	358.94	-	-
R3	371.83	363.27	354.87	373.00	-
R2	363.27	357.61	353.51	363.85	-
R1	357.03	354.12	352.16	358.20	360.15
P	348.47	348.47	348.47	349.05	350.02
S1	342.23	342.81	349.44	343.40	345.35
S2	333.67	339.32	348.09	363.85	-
S3	327.43	333.67	346.73	328.60	-
S4	-	-	342.66	-	-

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	₹344.00	₹354.70	₹339.90	₹350.80	2.04% [₹7.00]	10,63,939
29-Mar-2023	₹335.80	₹348.20	₹332.10	₹343.80	2.43% [₹8.15]	10,24,457
28-Mar-2023	₹342.00	₹349.05	₹331.65	₹335.65	-1.61% [-₹5.50]	6,98,242
27-Mar-2023	₹354.95	₹356.30	₹336.35	₹341.15	-3.77% [-₹13.35]	14,21,143
24-Mar-2023	₹361.50	₹367.35	₹352.00	₹354.50	-1.95% [-₹7.05]	6,01,917
23-Mar-2023	₹353.45	₹363.00	₹350.55	₹361.55	2.20% [₹7.80]	13,08,645
22-Mar-2023	₹353.85	₹355.00	₹348.20	₹353.75	0.48% [₹1.70]	5,34,833
21-Mar-2023	₹354.50	₹356.55	₹346.55	₹352.05	-0.54% [-₹1.90]	10,04,289
20-Mar-2023	₹359.10	₹359.10	₹348.95	₹353.95	-1.43% [-₹5.15]	13,76,760
17-Mar-2023	₹356.00	₹362.00	₹354.00	₹359.10	1.67% [₹5.90]	11,12,099
16-Mar-2023	₹351.50	₹356.10	₹345.50	₹353.20	-0.39% [-₹1.40]	22,89,520
15-Mar-2023	₹374.70	₹375.90	₹350.30	₹354.60	-4.51% [-₹16.75]	28,98,144
14-Mar-2023	₹362.45	₹377.30	₹355.45	₹371.35	3.10% [₹11.15]	50,54,698
13-Mar-2023	₹364.00	₹378.50	₹357.20	₹360.20	-8.42% [-₹33.10]	1,02,60,481
10-Mar-2023	₹388.00	₹396.25	₹382.65	₹393.30	-0.97% [-₹3.85]	10,93,316
09-Mar-2023	₹406.00	₹409.75	₹394.15	₹397.15	-2.59% [-₹10.55]	6,24,955
08-Mar-2023	₹415.00	₹415.00	₹402.75	₹407.70	-2.53% [-₹10.60]	7,25,358
06-Mar-2023	₹412.00	₹428.85	₹408.15	₹418.30	0.83% [₹3.45]	10,95,735
03-Mar-2023	₹416.05	₹426.50	₹412.85	₹414.85	-1.62% [-₹6.85]	8,89,972
02-Mar-2023	₹426.05	₹434.00	₹418.00	₹421.70	-1.02% [-₹4.35]	6,72,484
01-Mar-2023	₹426.70	₹432.00	₹421.85	₹426.05	0.45% [₹1.90]	9,22,444
28-Feb-2023	₹422.50	₹429.60	₹412.60	₹424.15	1.48% [₹6.20]	24,74,765
27-Feb-2023	₹439.70	₹445.00	₹412.30	₹417.95	-6.83% [-₹30.65]	36,46,056
24-Feb-2023	₹387.05	₹462.40	₹387.05	₹448.60	15.75% [₹61.05]	1,00,05,867
23-Feb-2023	₹390.00	₹399.20	₹385.55	₹387.55	0.23% [₹0.90]	15,77,471
22-Feb-2023	₹391.80	₹399.00	₹383.50	₹386.65	-1.06% [-₹4.15]	3,78,279
21-Feb-2023	₹395.35	₹396.90	₹388.30	₹390.80	-0.79% [-₹3.10]	2,20,253
20-Feb-2023	₹391.20	₹399.45	₹391.00	₹393.90	0.69% [₹2.70]	2,50,416
17-Feb-2023	₹386.05	₹395.85	₹385.15	₹391.20	0.33% [₹1.30]	3,21,287
16-Feb-2023	₹399.20	₹400.00	₹388.00	₹389.90	-1.95% [-₹7.75]	3,69,701
15-Feb-2023	₹400.55	₹407.00	₹391.50	₹397.65	-0.72% [-₹2.90]	5,75,639
14-Feb-2023	₹398.50	₹402.00	₹391.05	₹400.55	0.53% [₹2.10]	2,94,743
13-Feb-2023	₹397.00	₹402.20	₹393.50	₹398.45	0.15% [₹0.60]	3,25,914
10-Feb-2023	₹389.70	₹399.50	₹388.70	₹397.85	1.79% [₹7.00]	3,98,814
09-Feb-2023	₹411.40	₹411.40	₹388.10	₹390.85	-4.45% [-₹18.20]	7,86,414
08-Feb-2023	₹414.50	₹419.70	₹405.30	₹409.05	-0.79% [-₹3.25]	13,96,022
07-Feb-2023	₹400.55	₹417.95	₹396.15	₹412.30	3.62% [₹14.40]	11,55,353
06-Feb-2023	₹395.20	₹407.35	₹395.00	₹397.90	0.68% [₹2.70]	8,20,651
03-Feb-2023	₹401.00	₹407.80	₹388.05	₹395.20	-1.30% [-₹5.20]	7,29,302
02-Feb-2023	₹397.50	₹412.20	₹389.85	₹400.40	-0.02% [-₹0.10]	9,25,514
01-Feb-2023	₹396.00	₹418.20	₹393.25	₹400.50	1.46% [₹5.75]	29,98,287
31-Jan-2023	₹385.00	₹400.00	₹371.05	₹394.75	2.53% [₹9.75]	14,87,083
30-Jan-2023	₹362.00	₹391.50	₹358.10	₹385.00	6.75% [₹24.35]	14,37,800
27-Jan-2023	₹377.05	₹382.50	₹358.00	₹360.65	-4.35% [-₹16.40]	14,13,266
25-Jan-2023	₹348.55	₹382.50	₹347.15	₹377.05	8.18% [₹28.50]	34,87,722
24-Jan-2023	₹362.50	₹364.80	₹346.25	₹348.55	-3.85% [-₹13.95]	6,52,699
23-Jan-2023	₹376.20	₹376.70	₹358.65	₹362.50	-3.20% [-₹12.00]	7,77,589
20-Jan-2023	₹382.80	₹385.30	₹372.35	₹374.50	-1.90% [-₹7.25]	12,39,428
19-Jan-2023	₹375.00	₹396.80	₹374.00	₹381.75	1.61% [₹6.05]	34,91,010
18-Jan-2023	₹375.50	₹380.00	₹372.50	₹375.70	-0.65% [-₹2.45]	5,78,566
17-Jan-2023	₹378.00	₹387.70	₹372.30	₹378.15	-0.28% [-₹1.05]	11,00,739
16-Jan-2023	₹379.00	₹383.75	₹374.45	₹379.20	0.52% [₹1.95]	14,33,241
13-Jan-2023	₹357.00	₹386.70	₹355.00	₹377.25	5.72% [₹20.40]	63,79,944
12-Jan-2023	₹352.45	₹359.70	₹351.20	₹356.85	1.61% [₹5.65]	11,95,923
11-Jan-2023	₹345.20	₹353.00	₹345.05	₹351.20	1.53% [₹5.30]	6,30,400
10-Jan-2023	₹345.00	₹355.45	₹343.95	₹345.90	0.26% [₹0.90]	9,66,366
09-Jan-2023	₹345.75	₹347.30	₹341.15	₹345.00	0.58% [₹2.00]	3,82,085
06-Jan-2023	₹340.00	₹349.80	₹338.20	₹343.00	0.88% [₹3.00]	10,92,459
05-Jan-2023	₹339.25	₹346.20	₹338.25	₹340.00	0.29% [₹1.00]	5,99,257
04-Jan-2023	₹338.75	₹343.00	₹335.00	₹339.00	0.49% [₹1.65]	5,56,805
03-Jan-2023	₹351.60	₹351.90	₹335.10	₹337.35	-3.57% [-₹12.50]	5,27,865
02-Jan-2023	₹346.80	₹353.90	₹343.30	₹349.85	1.67% [₹5.75]	7,69,700
30-Dec-2022	₹342.50	₹347.40	₹338.05	₹344.10	1.61% [₹5.45]	14,22,649
29-Dec-2022	₹338.25	₹347.70	₹335.05	₹338.65	0.28% [₹0.95]	11,26,328
28-Dec-2022	₹327.00	₹342.90	₹327.00	₹337.70	3.73% [₹12.15]	15,09,416
27-Dec-2022	₹317.50	₹328.80	₹317.50	₹325.55	3.89% [₹12.20]	7,51,241
26-Dec-2022	₹303.05	₹319.00	₹297.55	₹313.35	3.09% [₹9.40]	6,03,045
23-Dec-2022	₹319.85	₹319.85	₹298.80	₹303.95	-4.99% [-₹15.95]	12,61,488
22-Dec-2022	₹330.40	₹334.65	₹316.15	₹319.90	-2.22% [-₹7.25]	8,66,380
21-Dec-2022	₹338.95	₹344.40	₹322.65	₹327.15	-3.64% [-₹12.35]	11,56,246
20-Dec-2022	₹334.45	₹340.80	₹323.10	₹339.50	1.74% [₹5.80]	13,89,222
19-Dec-2022	₹337.00	₹344.60	₹329.00	₹333.70	2.17% [₹7.10]	34,27,482
16-Dec-2022	₹315.00	₹334.00	₹309.50	₹326.60	3.73% [₹11.75]	38,99,693
15-Dec-2022	₹292.00	₹318.00	₹288.95	₹314.85	9.72% [₹27.90]	45,25,434
14-Dec-2022	₹294.00	₹294.00	₹286.00	₹286.95	-0.61% [-₹1.75]	2,76,886
13-Dec-2022	₹289.90	₹291.90	₹288.00	₹288.70	0.57% [₹1.65]	1,22,595
12-Dec-2022	₹285.90	₹289.75	₹282.35	₹287.05	0.67% [₹1.90]	1,72,117
09-Dec-2022	₹290.90	₹295.60	₹284.00	₹285.15	-0.78% [-₹2.25]	2,20,084
08-Dec-2022	₹289.40	₹291.15	₹284.35	₹287.40	-1.05% [-₹3.05]	1,80,156
07-Dec-2022	₹293.00	₹294.50	₹287.80	₹290.45	-0.82% [-₹2.40]	2,39,833
06-Dec-2022	₹289.45	₹299.00	₹288.30	₹292.85	1.19% [₹3.45]	6,41,799
05-Dec-2022	₹289.75	₹291.95	₹287.75	₹289.40	0.64% [₹1.85]	1,69,913
02-Dec-2022	₹288.00	₹291.75	₹285.50	₹287.55	-0.03% [-₹0.10]	1,74,230
01-Dec-2022	₹285.25	₹290.80	₹285.10	₹287.65	1.12% [₹3.20]	1,93,265
30-Nov-2022	₹288.45	₹290.65	₹283.75	₹284.45	-0.89% [-₹2.55]	3,13,999
29-Nov-2022	₹297.00	₹297.90	₹282.00	₹287.00	-2.08% [-₹6.10]	3,29,277
28-Nov-2022	₹291.80	₹297.30	₹288.30	₹293.10	0.64% [₹1.85]	2,28,950
25-Nov-2022	₹292.75	₹292.90	₹287.00	₹291.25	-0.41% [-₹1.20]	1,88,646
24-Nov-2022	₹286.80	₹295.50	₹282.30	₹292.45	2.38% [₹6.80]	4,35,871
23-Nov-2022	₹289.00	₹290.90	₹283.00	₹285.65	-0.66% [-₹1.90]	1,63,349
22-Nov-2022	₹297.40	₹297.40	₹283.00	₹287.55	-2.48% [-₹7.30]	5,16,236
21-Nov-2022	₹299.90	₹299.90	₹293.05	₹294.85	-1.06% [-₹3.15]	3,18,816
18-Nov-2022	₹293.60	₹301.95	₹292.05	₹298.00	1.78% [₹5.20]	6,49,888
17-Nov-2022	₹290.90	₹294.90	₹288.35	₹292.80	0.22% [₹0.65]	2,52,229
14-Nov-2022	₹292.00	₹292.35	₹282.05	₹286.65	-1.38% [-₹4.00]	3,38,682
11-Nov-2022	₹289.90	₹296.00	₹286.00	₹290.65	1.41% [₹4.05]	4,07,404
10-Nov-2022	₹293.80	₹293.80	₹283.00	₹286.60	-2.07% [-₹6.05]	5,01,663
09-Nov-2022	₹300.00	₹303.65	₹290.00	₹292.65	-2.43% [-₹7.30]	4,09,809
07-Nov-2022	₹304.40	₹305.50	₹299.00	₹299.95	-0.78% [-₹2.35]	3,13,252
04-Nov-2022	₹299.85	₹309.00	₹299.00	₹302.30	1.21% [₹3.60]	6,28,235
03-Nov-2022	₹301.50	₹308.60	₹296.00	₹298.70	-1.03% [-₹3.10]	6,30,812
31-Oct-2022	₹298.20	₹305.55	₹294.45	₹300.35	1.74% [₹5.15]	6,16,308
27-Oct-2022	₹306.10	₹309.70	₹297.25	₹299.90	-1.46% [-₹4.45]	6,36,614
25-Oct-2022	₹316.00	₹316.00	₹303.10	₹304.35	-3.23% [-₹10.15]	6,48,354
24-Oct-2022	₹313.00	₹315.80	₹310.00	₹314.50	2.79% [₹8.55]	2,62,435
20-Oct-2022	₹317.20	₹328.00	₹309.00	₹311.95	-1.72% [-₹5.45]	20,82,304
19-Oct-2022	₹305.00	₹321.90	₹302.45	₹317.40	1.62% [₹5.05]	18,52,205
18-Oct-2022	₹306.80	₹315.40	₹306.80	₹312.35	2.11% [₹6.45]	8,46,855
17-Oct-2022	₹304.10	₹314.45	₹298.05	₹305.90	0.87% [₹2.65]	7,70,054
14-Oct-2022	₹310.00	₹313.50	₹301.10	₹303.25	-0.83% [-₹2.55]	5,64,016
13-Oct-2022	₹303.90	₹315.00	₹303.65	₹305.80	0.36% [₹1.10]	9,60,252
12-Oct-2022	₹308.60	₹313.60	₹297.50	₹304.70	-0.57% [-₹1.75]	12,63,038
11-Oct-2022	₹322.35	₹322.45	₹303.35	₹306.45	-4.26% [-₹13.65]	14,15,968
10-Oct-2022	₹319.00	₹326.00	₹313.95	₹320.10	0.90% [₹2.85]	30,04,223
07-Oct-2022	₹300.00	₹323.95	₹294.05	₹317.25	6.00% [₹17.95]	40,15,788
06-Oct-2022	₹291.90	₹307.00	₹288.25	₹299.30	4.03% [₹11.60]	12,86,234
04-Oct-2022	₹286.75	₹294.00	₹282.10	₹287.70	1.46% [₹4.15]	8,79,207
03-Oct-2022	₹275.85	₹289.00	₹272.65	₹283.55	2.79% [₹7.70]	10,92,475
30-Sep-2022	₹273.95	₹278.00	₹267.45	₹275.85	1.32% [₹3.60]	4,36,812
29-Sep-2022	₹277.80	₹283.20	₹269.60	₹272.25	-1.16% [-₹3.20]	10,15,118
28-Sep-2022	₹266.40	₹280.90	₹251.00	₹275.45	1.68% [₹4.55]	14,42,191
26-Sep-2022	₹264.50	₹277.75	₹250.45	₹261.80	-1.00% [-₹2.65]	30,68,194
23-Sep-2022	₹272.95	₹274.55	₹263.15	₹264.45	-3.33% [-₹9.10]	3,03,964
22-Sep-2022	₹275.40	₹279.15	₹270.50	₹273.55	-1.64% [-₹4.55]	2,78,375
21-Sep-2022	₹279.80	₹284.60	₹275.25	₹278.10	-0.09% [-₹0.25]	3,85,207
20-Sep-2022	₹278.00	₹286.35	₹277.00	₹278.35	0.18% [₹0.50]	4,14,279
19-Sep-2022	₹283.00	₹288.60	₹276.40	₹277.85	-1.21% [-₹3.40]	5,93,847
16-Sep-2022	₹291.05	₹299.70	₹278.85	₹281.25	-3.00% [-₹8.70]	14,21,102
15-Sep-2022	₹286.00	₹312.00	₹283.00	₹289.95	3.68% [₹10.30]	61,45,423
14-Sep-2022	₹263.00	₹281.00	₹262.25	₹279.65	4.48% [₹12.00]	6,48,207
13-Sep-2022	₹269.85	₹272.90	₹267.10	₹267.65	0.06% [₹0.15]	2,82,165
12-Sep-2022	₹266.00	₹269.50	₹263.05	₹267.50	1.58% [₹4.15]	2,56,844
09-Sep-2022	₹272.45	₹272.45	₹260.05	₹263.35	-1.99% [-₹5.35]	4,37,411
08-Sep-2022	₹277.25	₹277.25	₹265.00	₹268.70	-2.13% [-₹5.85]	3,87,940
07-Sep-2022	₹270.50	₹279.00	₹267.85	₹274.55	1.52% [₹4.10]	3,30,846
06-Sep-2022	₹274.85	₹276.00	₹267.10	₹270.45	-0.97% [-₹2.65]	2,77,347
05-Sep-2022	₹275.00	₹277.60	₹271.30	₹273.10	-0.16% [-₹0.45]	2,73,899
02-Sep-2022	₹281.95	₹282.40	₹272.50	₹273.55	-2.32% [-₹6.50]	3,33,597
01-Sep-2022	₹277.00	₹291.50	₹276.00	₹280.05	1.65% [₹4.55]	10,23,702
30-Aug-2022	₹277.95	₹279.90	₹273.75	₹275.50	0.07% [₹0.20]	3,15,054
29-Aug-2022	₹276.25	₹283.95	₹272.50	₹275.30	-2.55% [-₹7.20]	4,30,858
26-Aug-2022	₹274.95	₹286.50	₹273.20	₹282.50	3.80% [₹10.35]	7,28,989
25-Aug-2022	₹272.75	₹278.90	₹271.30	₹272.15	0.72% [₹1.95]	2,78,996
24-Aug-2022	₹276.70	₹279.35	₹269.20	₹270.20	-1.85% [-₹5.10]	2,27,021
23-Aug-2022	₹272.85	₹279.10	₹270.95	₹275.30	0.77% [₹2.10]	3,60,165
22-Aug-2022	₹270.00	₹278.00	₹266.65	₹273.20	0.31% [₹0.85]	5,52,849
19-Aug-2022	₹283.95	₹284.60	₹271.10	₹272.35	-3.68% [-₹10.40]	5,10,251
18-Aug-2022	₹291.80	₹293.90	₹280.00	₹282.75	-3.10% [-₹9.05]	6,59,292
17-Aug-2022	₹289.25	₹293.90	₹286.45	₹291.80	0.88% [₹2.55]	3,66,716
16-Aug-2022	₹294.00	₹307.85	₹287.10	₹289.25	-0.50% [-₹1.45]	9,09,804
12-Aug-2022	₹276.80	₹297.90	₹274.10	₹290.70	4.83% [₹13.40]	8,73,730
11-Aug-2022	₹273.00	₹279.00	₹270.85	₹277.30	2.38% [₹6.45]	6,31,900
10-Aug-2022	₹271.50	₹274.65	₹266.80	₹270.85	0.35% [₹0.95]	9,60,936
05-Aug-2022	₹266.90	₹274.00	₹262.00	₹272.20	2.52% [₹6.70]	3,19,509
04-Aug-2022	₹269.00	₹270.90	₹257.50	₹265.50	-0.26% [-₹0.70]	3,87,033
03-Aug-2022	₹279.00	₹279.00	₹264.05	₹266.20	-3.04% [-₹8.35]	4,44,682
02-Aug-2022	₹277.40	₹282.00	₹273.10	₹274.55	-1.13% [-₹3.15]	7,46,895
01-Aug-2022	₹270.90	₹279.00	₹269.50	₹277.70	3.14% [₹8.45]	8,47,341
29-Jul-2022	₹260.00	₹274.50	₹259.00	₹269.25	4.52% [₹11.65]	13,00,364
28-Jul-2022	₹262.10	₹264.90	₹256.00	₹257.60	-1.68% [-₹4.40]	3,46,912
27-Jul-2022	₹259.40	₹264.80	₹257.05	₹262.00	1.33% [₹3.45]	5,84,685
26-Jul-2022	₹259.00	₹262.90	₹256.00	₹258.55	0.10% [₹0.25]	7,68,296
25-Jul-2022	₹260.00	₹268.75	₹255.10	₹258.30	3.82% [₹9.50]	40,03,686
22-Jul-2022	₹250.10	₹254.50	₹245.65	₹248.80	0.16% [₹0.40]	4,30,842
21-Jul-2022	₹246.55	₹250.00	₹244.00	₹248.40	0.89% [₹2.20]	2,65,313
20-Jul-2022	₹247.70	₹251.55	₹245.00	₹246.20	-0.04% [-₹0.10]	3,99,247
19-Jul-2022	₹244.80	₹250.35	₹243.25	₹246.30	1.32% [₹3.20]	4,47,664
18-Jul-2022	₹244.00	₹247.00	₹240.60	₹243.10	0.66% [₹1.60]	2,79,765
15-Jul-2022	₹239.00	₹242.10	₹236.65	₹241.50	0.88% [₹2.10]	3,25,450
14-Jul-2022	₹232.85	₹248.70	₹231.90	₹239.40	2.81% [₹6.55]	21,00,650
13-Jul-2022	₹238.95	₹243.35	₹231.05	₹232.85	-2.39% [-₹5.70]	3,15,535
12-Jul-2022	₹243.10	₹244.70	₹236.50	₹238.55	-1.75% [-₹4.25]	3,35,144
11-Jul-2022	₹242.95	₹248.90	₹240.05	₹242.80	-0.80% [-₹1.95]	5,34,381
08-Jul-2022	₹250.00	₹256.00	₹240.10	₹244.75	-0.75% [-₹1.85]	12,40,575
07-Jul-2022	₹236.70	₹248.60	₹232.60	₹246.60	5.88% [₹13.70]	13,03,287
06-Jul-2022	₹232.50	₹237.90	₹231.00	₹232.90	-0.77% [-₹1.80]	2,98,385
05-Jul-2022	₹236.80	₹242.30	₹232.60	₹234.70	-0.89% [-₹2.10]	5,91,156
04-Jul-2022	₹231.40	₹239.70	₹230.10	₹236.80	3.18% [₹7.30]	6,02,540
01-Jul-2022	₹233.00	₹233.10	₹226.10	₹229.50	-1.54% [-₹3.60]	2,76,850
30-Jun-2022	₹233.00	₹236.85	₹227.10	₹233.10	0.30% [₹0.70]	5,20,522
29-Jun-2022	₹240.00	₹242.50	₹231.00	₹232.40	-3.93% [-₹9.50]	12,73,434
28-Jun-2022	₹222.85	₹244.30	₹217.30	₹241.90	8.11% [₹18.15]	29,68,652
27-Jun-2022	₹223.35	₹225.85	₹218.65	₹223.75	1.22% [₹2.70]	4,93,043
24-Jun-2022	₹215.50	₹224.00	₹211.80	₹221.05	5.16% [₹10.85]	6,85,942
22-Jun-2022	₹207.00	₹210.00	₹204.55	₹208.75	1.73% [₹3.55]	3,98,237
21-Jun-2022	₹201.55	₹214.00	₹201.25	₹205.20	1.81% [₹3.65]	7,64,920
20-Jun-2022	₹202.00	₹203.90	₹198.00	₹201.55	0.37% [₹0.75]	3,89,848
17-Jun-2022	₹199.50	₹204.75	₹195.90	₹200.80	0.20% [₹0.40]	5,92,672
16-Jun-2022	₹203.00	₹203.25	₹192.35	₹200.40	0.38% [₹0.75]	5,15,837
15-Jun-2022	₹194.75	₹202.90	₹194.45	₹199.65	2.12% [₹4.15]	3,25,699
14-Jun-2022	₹186.10	₹197.00	₹186.10	₹195.50	2.95% [₹5.60]	3,13,994
13-Jun-2022	₹197.90	₹197.90	₹188.65	₹189.90	-4.33% [-₹8.60]	2,32,640
10-Jun-2022	₹196.00	₹205.00	₹195.35	₹198.50	0.99% [₹1.95]	2,41,800
09-Jun-2022	₹198.80	₹199.80	₹195.25	₹196.55	-1.63% [-₹3.25]	1,80,715
08-Jun-2022	₹200.30	₹203.90	₹198.00	₹199.80	0.40% [₹0.80]	7,01,571
07-Jun-2022	₹195.00	₹201.60	₹192.50	₹199.00	2.55% [₹4.95]	9,07,508
06-Jun-2022	₹193.60	₹195.30	₹191.25	₹194.05	-0.67% [-₹1.30]	3,12,656
03-Jun-2022	₹200.80	₹204.90	₹193.00	₹195.35	-1.91% [-₹3.80]	5,68,654
02-Jun-2022	₹193.60	₹202.00	₹192.95	₹199.15	3.89% [₹7.45]	8,95,820
01-Jun-2022	₹195.00	₹197.00	₹190.85	₹191.70	-1.62% [-₹3.15]	2,84,500
31-May-2022	₹191.00	₹201.90	₹188.25	₹194.85	1.51% [₹2.90]	7,25,521
30-May-2022	₹192.90	₹193.60	₹187.10	₹191.95	1.67% [₹3.15]	4,63,415
27-May-2022	₹179.70	₹192.00	₹175.10	₹188.80	7.03% [₹12.40]	6,81,985
26-May-2022	₹172.90	₹177.70	₹168.50	₹176.40	4.50% [₹7.60]	8,51,936
25-May-2022	₹179.90	₹180.20	₹168.00	₹168.80	-5.27% [-₹9.40]	24,99,188
24-May-2022	₹180.50	₹183.15	₹177.00	₹178.20	-1.03% [-₹1.85]	3,77,196
23-May-2022	₹186.50	₹187.05	₹178.80	₹180.05	-2.46% [-₹4.55]	6,67,905
20-May-2022	₹187.55	₹188.30	₹183.15	₹184.60	-0.05% [-₹0.10]	5,26,153
19-May-2022	₹188.00	₹194.70	₹183.75	₹184.70	-3.60% [-₹6.90]	4,35,696
18-May-2022	₹193.40	₹197.00	₹189.20	₹191.60	-0.21% [-₹0.40]	8,44,793
17-May-2022	₹195.90	₹197.50	₹190.95	₹192.00	-0.60% [-₹1.15]	7,26,405
16-May-2022	₹191.60	₹198.50	₹188.70	₹193.15	1.87% [₹3.55]	5,36,734
13-May-2022	₹198.00	₹198.35	₹188.10	₹189.60	-2.99% [-₹5.85]	4,09,327
12-May-2022	₹187.05	₹203.30	₹187.05	₹195.45	1.11% [₹2.15]	5,48,881
11-May-2022	₹206.15	₹207.00	₹186.30	₹193.30	-4.83% [-₹9.80]	6,10,450
10-May-2022	₹207.60	₹212.00	₹200.20	₹203.10	-3.05% [-₹6.40]	2,71,231
09-May-2022	₹204.00	₹211.75	₹202.25	₹209.50	0.87% [₹1.80]	3,25,436
06-May-2022	₹213.00	₹213.75	₹205.00	₹207.70	-3.80% [-₹8.20]	3,68,390
05-May-2022	₹218.05	₹224.50	₹212.20	₹215.90	-0.12% [-₹0.25]	5,19,090
04-May-2022	₹222.55	₹229.70	₹211.00	₹216.15	-3.74% [-₹8.40]	9,31,336
02-May-2022	₹219.00	₹226.65	₹216.10	₹224.55	1.51% [₹3.35]	5,34,159
29-Apr-2022	₹223.00	₹231.25	₹218.60	₹221.20	0.09% [₹0.20]	14,32,772
28-Apr-2022	₹225.10	₹227.10	₹216.10	₹221.00	-1.80% [-₹4.05]	8,41,468
27-Apr-2022	₹226.00	₹229.95	₹216.25	₹225.05	0.67% [₹1.50]	27,28,010
26-Apr-2022	₹216.10	₹235.00	₹215.00	₹223.55	12.39% [₹24.65]	1,64,19,395
25-Apr-2022	₹193.40	₹208.65	₹191.00	₹198.90	6.34% [₹11.85]	49,10,768
22-Apr-2022	₹194.40	₹197.75	₹181.40	₹187.05	-4.61% [-₹9.05]	2,90,889
21-Apr-2022	₹193.35	₹200.00	₹192.05	₹196.10	2.94% [₹5.60]	1,67,659
20-Apr-2022	₹187.95	₹193.00	₹187.95	₹190.50	1.79% [₹3.35]	1,08,530
19-Apr-2022	₹195.05	₹197.55	₹180.80	₹187.15	-3.53% [-₹6.85]	1,12,744
18-Apr-2022	₹196.95	₹198.20	₹192.00	₹194.00	-1.50% [-₹2.95]	82,811
13-Apr-2022	₹199.15	₹201.00	₹195.55	₹196.95	-1.10% [-₹2.20]	1,18,280
12-Apr-2022	₹203.55	₹203.55	₹196.15	₹199.15	-1.92% [-₹3.90]	1,91,696
11-Apr-2022	₹204.00	₹206.40	₹202.20	₹203.05	0.15% [₹0.30]	3,12,202
08-Apr-2022	₹196.20	₹204.90	₹194.50	₹202.75	4.08% [₹7.95]	5,47,988
07-Apr-2022	₹195.40	₹198.50	₹194.05	₹194.80	0.41% [₹0.80]	2,99,444
06-Apr-2022	₹193.50	₹199.45	₹193.00	₹194.00	0.26% [₹0.50]	6,19,963
05-Apr-2022	₹179.80	₹196.95	₹179.40	₹193.50	9.08% [₹16.10]	13,52,306
04-Apr-2022	₹179.00	₹180.20	₹176.55	₹177.40	0.28% [₹0.50]	2,87,634
01-Apr-2022	₹172.70	₹179.00	₹171.25	₹176.90	2.94% [₹5.05]	2,76,396
31-Mar-2022	₹171.50	₹174.20	₹168.75	₹171.85	1.24% [₹2.10]	2,61,671
30-Mar-2022	₹169.95	₹174.85	₹168.50	₹169.75	1.16% [₹1.95]	2,73,061
29-Mar-2022	₹172.00	₹172.00	₹166.20	₹167.80	-1.09% [-₹1.85]	1,78,159
28-Mar-2022	₹171.05	₹171.90	₹165.40	₹169.65	0.15% [₹0.25]	2,44,994
25-Mar-2022	₹175.50	₹178.00	₹168.05	₹169.40	-2.67% [-₹4.65]	3,43,983
24-Mar-2022	₹168.00	₹175.30	₹168.00	₹174.05	4.25% [₹7.10]	8,36,832
23-Mar-2022	₹171.50	₹174.40	₹163.95	₹166.95	-2.34% [-₹4.00]	5,73,972
22-Mar-2022	₹174.45	₹178.00	₹170.35	₹170.95	-2.01% [-₹3.50]	2,47,668
21-Mar-2022	₹179.55	₹182.50	₹173.00	₹174.45	-2.98% [-₹5.35]	2,54,720
17-Mar-2022	₹178.00	₹188.55	₹178.00	₹179.80	0.64% [₹1.15]	5,23,120
16-Mar-2022	₹181.00	₹181.45	₹178.20	₹178.65	0.96% [₹1.70]	1,14,870
15-Mar-2022	₹172.75	₹182.05	₹172.75	₹176.95	1.14% [₹2.00]	2,87,398
14-Mar-2022	₹179.00	₹179.90	₹173.10	₹174.95	-2.34% [-₹4.20]	5,59,300
11-Mar-2022	₹182.00	₹182.00	₹178.05	₹179.15	-0.42% [-₹0.75]	1,48,446
10-Mar-2022	₹184.45	₹189.40	₹178.55	₹179.90	0.33% [₹0.60]	1,89,030
09-Mar-2022	₹180.00	₹184.00	₹177.15	₹179.30	0.25% [₹0.45]	1,67,275
08-Mar-2022	₹178.00	₹181.10	₹177.00	₹178.85	-0.69% [-₹1.25]	1,79,937
04-Mar-2022	₹186.00	₹193.30	₹180.40	₹185.45	-1.23% [-₹2.30]	3,48,942
03-Mar-2022	₹191.20	₹191.20	₹186.60	₹187.75	0.11% [₹0.20]	85,275
02-Mar-2022	₹193.00	₹193.30	₹185.85	₹187.55	-3.55% [-₹6.90]	1,92,318
28-Feb-2022	₹192.50	₹195.95	₹185.00	₹194.45	0.80% [₹1.55]	1,24,357
25-Feb-2022	₹192.20	₹197.85	₹191.00	₹192.90	2.36% [₹4.45]	1,84,468
24-Feb-2022	₹194.00	₹198.00	₹180.00	₹188.45	-4.12% [-₹8.10]	6,04,582
23-Feb-2022	₹197.00	₹202.00	₹192.00	₹196.55	-1.75% [-₹3.50]	5,10,834
22-Feb-2022	₹190.90	₹203.00	₹189.50	₹200.05	3.12% [₹6.05]	2,48,274
21-Feb-2022	₹198.65	₹201.15	₹191.25	₹194.00	-3.22% [-₹6.45]	1,25,018
18-Feb-2022	₹205.00	₹205.00	₹200.00	₹200.45	-1.30% [-₹2.65]	90,594
17-Feb-2022	₹198.00	₹205.00	₹196.50	₹203.10	3.54% [₹6.95]	2,13,609
16-Feb-2022	₹206.95	₹207.55	₹188.10	₹196.15	-3.49% [-₹7.10]	3,73,168
15-Feb-2022	₹208.00	₹208.00	₹200.05	₹203.25	-0.61% [-₹1.25]	1,47,115
14-Feb-2022	₹191.35	₹210.00	₹191.35	₹204.50	-3.10% [-₹6.55]	2,66,640
11-Feb-2022	₹205.00	₹213.95	₹205.00	₹211.05	1.44% [₹3.00]	2,32,009
10-Feb-2022	₹210.00	₹219.50	₹206.00	₹208.05	0.90% [₹1.85]	7,86,889
09-Feb-2022	₹209.85	₹209.85	₹205.05	₹206.20	-0.36% [-₹0.75]	59,929
08-Feb-2022	₹212.60	₹212.60	₹204.00	₹206.95	-1.19% [-₹2.50]	92,648
07-Feb-2022	₹211.00	₹211.25	₹208.00	₹209.45	-1.55% [-₹3.30]	81,697
04-Feb-2022	₹214.75	₹215.05	₹212.15	₹212.75	-0.93% [-₹2.00]	62,342
03-Feb-2022	₹213.00	₹217.90	₹212.75	₹214.75	0.85% [₹1.80]	1,29,982
02-Feb-2022	₹215.85	₹215.90	₹212.60	₹212.95	-0.44% [-₹0.95]	88,493
01-Feb-2022	₹215.00	₹216.50	₹212.65	₹213.90	0.45% [₹0.95]	85,091
31-Jan-2022	₹212.50	₹218.55	₹211.25	₹212.95	0.71% [₹1.50]	1,49,039
28-Jan-2022	₹211.95	₹214.80	₹210.05	₹211.45	1.10% [₹2.30]	79,872
27-Jan-2022	₹212.00	₹216.95	₹208.00	₹209.15	-1.83% [-₹3.90]	3,45,231
25-Jan-2022	₹207.95	₹214.70	₹202.70	₹213.05	2.38% [₹4.95]	2,02,248
24-Jan-2022	₹215.45	₹217.85	₹202.00	₹208.10	-4.21% [-₹9.15]	3,95,655
21-Jan-2022	₹219.15	₹219.15	₹215.00	₹217.25	-0.96% [-₹2.10]	1,44,885
20-Jan-2022	₹222.00	₹222.00	₹218.35	₹219.35	-0.23% [-₹0.50]	1,53,952
19-Jan-2022	₹221.95	₹223.80	₹218.60	₹219.85	-0.97% [-₹2.15]	1,92,354
18-Jan-2022	₹226.25	₹226.90	₹221.10	₹222.00	-1.20% [-₹2.70]	1,75,455
17-Jan-2022	₹228.00	₹232.20	₹224.25	₹224.70	-1.21% [-₹2.75]	3,93,325
14-Jan-2022	₹227.95	₹229.15	₹226.35	₹227.45	0.40% [₹0.90]	1,01,474
13-Jan-2022	₹230.00	₹230.35	₹224.95	₹226.55	0.33% [₹0.75]	2,17,923
12-Jan-2022	₹233.55	₹233.55	₹224.50	₹225.80	-2.17% [-₹5.00]	3,48,805
11-Jan-2022	₹225.00	₹233.70	₹225.00	₹230.80	1.38% [₹3.15]	3,83,954
10-Jan-2022	₹226.40	₹229.60	₹225.20	₹227.65	1.25% [₹2.80]	1,26,500
07-Jan-2022	₹230.50	₹230.50	₹223.55	₹224.85	-1.47% [-₹3.35]	1,61,897
06-Jan-2022	₹225.50	₹230.05	₹224.30	₹228.20	0.15% [₹0.35]	1,44,617
05-Jan-2022	₹229.90	₹232.00	₹227.00	₹227.85	-1.06% [-₹2.45]	1,27,670
04-Jan-2022	₹232.25	₹235.75	₹228.95	₹230.30	-1.37% [-₹3.20]	99,806
03-Jan-2022	₹233.00	₹234.90	₹232.00	₹233.50	-0.30% [-₹0.70]	1,16,635
31-Dec-2021	₹231.10	₹235.10	₹230.00	₹234.20	1.63% [₹3.75]	1,15,717
30-Dec-2021	₹230.00	₹237.80	₹226.00	₹230.45	-0.54% [-₹1.25]	3,14,973
29-Dec-2021	₹228.00	₹234.65	₹227.95	₹231.70	1.02% [₹2.35]	1,21,372
28-Dec-2021	₹229.00	₹232.35	₹227.80	₹229.35	0.70% [₹1.60]	86,762
27-Dec-2021	₹223.20	₹229.80	₹220.25	₹227.75	2.08% [₹4.65]	2,98,749
24-Dec-2021	₹228.80	₹228.80	₹222.00	₹223.10	-1.70% [-₹3.85]	92,802
23-Dec-2021	₹229.95	₹229.95	₹224.65	₹226.95	1.07% [₹2.40]	85,778
22-Dec-2021	₹223.45	₹229.90	₹222.80	₹224.55	1.68% [₹3.70]	1,25,953
21-Dec-2021	₹223.10	₹228.05	₹220.00	₹220.85	-0.34% [-₹0.75]	1,15,432
20-Dec-2021	₹222.15	₹228.00	₹215.55	₹221.60	-4.48% [-₹10.40]	1,50,202
17-Dec-2021	₹241.90	₹241.90	₹230.10	₹232.00	-3.03% [-₹7.25]	1,54,651
16-Dec-2021	₹239.00	₹242.95	₹237.35	₹239.25	0.80% [₹1.90]	1,08,873
15-Dec-2021	₹240.90	₹241.50	₹235.95	₹237.35	-0.52% [-₹1.25]	75,899
14-Dec-2021	₹240.80	₹244.35	₹237.60	₹238.60	-1.10% [-₹2.65]	1,72,990
13-Dec-2021	₹244.95	₹246.40	₹240.20	₹241.25	-0.88% [-₹2.15]	1,10,219
10-Dec-2021	₹242.80	₹245.55	₹241.60	₹243.40	0.62% [₹1.50]	1,41,419
09-Dec-2021	₹245.40	₹246.00	₹240.85	₹241.90	-0.98% [-₹2.40]	1,49,905
08-Dec-2021	₹241.80	₹249.25	₹240.95	₹244.30	2.09% [₹5.00]	2,19,329
07-Dec-2021	₹239.20	₹242.60	₹238.10	₹239.30	0.15% [₹0.35]	1,13,015
06-Dec-2021	₹245.40	₹247.85	₹238.00	₹238.95	-1.61% [-₹3.90]	1,61,024
03-Dec-2021	₹248.00	₹253.20	₹241.25	₹242.85	-1.74% [-₹4.30]	1,80,591
02-Dec-2021	₹238.00	₹248.85	₹237.00	₹247.15	4.06% [₹9.65]	2,84,548
01-Dec-2021	₹237.50	₹244.40	₹235.65	₹237.50	-0.75% [-₹1.80]	2,28,093