Matrimony.Com Limited [MATRIMONY]

Consumer Services

31-Mar-2023

Open : ₹510.80

High : ₹519.95

Low : ₹509.00

Close : ₹511.00
0.05% [₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	513.78	Sell
Simple Moving Average (21)	519.73	Sell
Simple Moving Average (25)	519.51	Sell
Simple Moving Average (50)	535.63	Sell
Simple Moving Average (100)	562.52	Sell
Simple Moving Average (200)	645.41	Sell

Name	Value	Action
Exponential Moving Average (9)	513.96	Sell
Exponential Moving Average (21)	519.17	Sell
Exponential Moving Average (25)	521.09	Sell
Exponential Moving Average (50)	534.88	Sell
Exponential Moving Average (100)	566.34	Sell
Exponential Moving Average (200)	624.39	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	517.02	-	-
R3	528.58	524.27	514.01	527.42	-
R2	524.27	520.08	513.01	523.69	-
R1	517.63	517.50	512.00	516.47	520.95
P	513.32	513.32	513.32	512.74	514.98
S1	506.68	509.13	510.00	505.52	510.00
S2	502.37	506.55	508.99	523.69	-
S3	495.73	502.37	507.99	494.57	-
S4	-	-	504.98	-	-

Chart Patterns

Doji. :
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	₹510.80	₹519.95	₹509.00	₹511.00	0.05% [₹0.25]	13,115
29-Mar-2023	₹504.00	₹515.15	₹504.00	₹510.75	1.15% [₹5.80]	11,593
28-Mar-2023	₹509.30	₹511.90	₹502.65	₹504.95	-0.99% [-₹5.05]	11,529
27-Mar-2023	₹513.00	₹526.00	₹506.45	₹510.00	-2.09% [-₹10.90]	15,323
24-Mar-2023	₹524.05	₹533.00	₹520.00	₹520.90	-1.45% [-₹7.65]	7,765
23-Mar-2023	₹516.35	₹534.35	₹513.45	₹528.55	2.92% [₹15.00]	11,993
22-Mar-2023	₹507.80	₹515.90	₹505.65	₹513.55	1.13% [₹5.75]	14,481
21-Mar-2023	₹515.05	₹517.70	₹502.00	₹507.80	-1.68% [-₹8.70]	8,800
20-Mar-2023	₹512.00	₹526.00	₹506.50	₹516.50	-1.36% [-₹7.10]	8,318
17-Mar-2023	₹529.55	₹529.55	₹514.95	₹523.60	-0.15% [-₹0.80]	4,660
16-Mar-2023	₹517.70	₹525.25	₹514.25	₹524.40	0.25% [₹1.30]	6,182
15-Mar-2023	₹520.75	₹528.80	₹516.10	₹523.10	-0.29% [-₹1.50]	4,424
14-Mar-2023	₹522.00	₹529.00	₹514.30	₹524.60	0.21% [₹1.10]	7,222
13-Mar-2023	₹526.95	₹526.95	₹515.25	₹523.50	-0.44% [-₹2.30]	9,875
10-Mar-2023	₹520.05	₹527.00	₹514.95	₹525.80	0.28% [₹1.45]	7,599
09-Mar-2023	₹524.05	₹528.95	₹521.35	₹524.35	-0.42% [-₹2.20]	19,669
08-Mar-2023	₹530.65	₹531.45	₹523.10	₹526.55	-0.77% [-₹4.10]	20,572
06-Mar-2023	₹520.00	₹532.00	₹520.00	₹530.65	2.22% [₹11.50]	7,886
03-Mar-2023	₹521.00	₹528.20	₹513.60	₹519.15	-1.80% [-₹9.50]	7,132
02-Mar-2023	₹517.85	₹537.35	₹512.55	₹528.65	2.46% [₹12.70]	17,034
01-Mar-2023	₹517.20	₹527.00	₹512.20	₹515.95	-0.29% [-₹1.50]	4,822
28-Feb-2023	₹513.20	₹520.90	₹511.25	₹517.45	0.42% [₹2.15]	9,207
27-Feb-2023	₹520.40	₹526.35	₹510.15	₹515.30	-2.29% [-₹12.10]	9,005
24-Feb-2023	₹513.05	₹529.35	₹509.00	₹527.40	2.77% [₹14.20]	7,111
23-Feb-2023	₹510.50	₹515.00	₹504.05	₹513.20	0.58% [₹2.95]	4,065
22-Feb-2023	₹516.10	₹523.10	₹506.65	₹510.25	-2.43% [-₹12.70]	6,901
21-Feb-2023	₹501.00	₹532.00	₹501.00	₹522.95	4.28% [₹21.45]	8,142
20-Feb-2023	₹507.45	₹507.45	₹500.10	₹501.50	-1.17% [-₹5.95]	4,388
17-Feb-2023	₹513.00	₹513.00	₹502.45	₹507.45	-0.29% [-₹1.50]	9,186
16-Feb-2023	₹513.65	₹517.00	₹506.25	₹508.95	-0.92% [-₹4.70]	8,384
15-Feb-2023	₹520.00	₹523.25	₹508.30	₹513.65	-2.15% [-₹11.30]	14,915
14-Feb-2023	₹541.35	₹541.35	₹523.00	₹524.95	-1.99% [-₹10.65]	11,672
13-Feb-2023	₹553.50	₹555.00	₹534.50	₹535.60	-3.17% [-₹17.55]	13,390
10-Feb-2023	₹557.00	₹559.40	₹552.00	₹553.15	-0.82% [-₹4.55]	6,223
09-Feb-2023	₹574.45	₹592.35	₹554.00	₹557.70	-3.08% [-₹17.75]	33,370
08-Feb-2023	₹578.50	₹583.45	₹572.95	₹575.45	-1.25% [-₹7.30]	3,387
07-Feb-2023	₹589.80	₹590.40	₹572.25	₹582.75	-0.63% [-₹3.70]	8,674
06-Feb-2023	₹570.00	₹589.95	₹570.00	₹586.45	1.37% [₹7.95]	5,902
03-Feb-2023	₹574.05	₹587.50	₹570.10	₹578.50	-0.46% [-₹2.65]	4,288
02-Feb-2023	₹579.15	₹588.40	₹579.15	₹581.15	0.10% [₹0.60]	9,056
01-Feb-2023	₹575.95	₹590.80	₹573.95	₹580.55	1.83% [₹10.45]	68,154
31-Jan-2023	₹573.35	₹576.35	₹564.00	₹570.10	0.00% [₹0.00]	14,941
30-Jan-2023	₹550.00	₹572.50	₹550.00	₹570.10	2.78% [₹15.40]	6,273
27-Jan-2023	₹559.30	₹559.90	₹550.20	₹554.70	-0.56% [-₹3.15]	2,515
25-Jan-2023	₹565.40	₹565.40	₹553.55	₹557.85	-1.34% [-₹7.55]	2,791
24-Jan-2023	₹560.00	₹566.35	₹557.95	₹565.40	1.34% [₹7.45]	2,748
23-Jan-2023	₹565.00	₹566.30	₹550.55	₹557.95	-1.05% [-₹5.90]	10,773
20-Jan-2023	₹562.00	₹570.00	₹560.00	₹563.85	-0.10% [-₹0.55]	3,928
19-Jan-2023	₹574.35	₹574.35	₹563.00	₹564.40	-0.76% [-₹4.35]	2,069
18-Jan-2023	₹563.80	₹573.00	₹563.00	₹568.75	0.91% [₹5.15]	2,616
17-Jan-2023	₹562.30	₹569.55	₹561.00	₹563.60	-0.48% [-₹2.70]	3,056
16-Jan-2023	₹567.00	₹575.95	₹564.10	₹566.30	-0.98% [-₹5.60]	3,099
13-Jan-2023	₹571.90	₹576.75	₹569.10	₹571.90	-0.37% [-₹2.10]	2,328
12-Jan-2023	₹576.45	₹576.45	₹567.55	₹574.00	0.49% [₹2.80]	2,280
11-Jan-2023	₹568.70	₹576.60	₹565.00	₹571.20	0.45% [₹2.55]	3,723
10-Jan-2023	₹571.85	₹571.85	₹565.00	₹568.65	-0.44% [-₹2.50]	2,969
09-Jan-2023	₹578.05	₹579.90	₹567.50	₹571.15	-1.19% [-₹6.90]	5,060
06-Jan-2023	₹583.80	₹588.35	₹575.50	₹578.05	-0.56% [-₹3.25]	5,321
05-Jan-2023	₹583.10	₹586.30	₹575.05	₹581.30	-0.31% [-₹1.80]	3,010
04-Jan-2023	₹587.30	₹590.50	₹580.85	₹583.10	-1.24% [-₹7.30]	3,845
03-Jan-2023	₹595.10	₹595.75	₹584.40	₹590.40	-0.78% [-₹4.65]	5,253
02-Jan-2023	₹592.90	₹600.00	₹580.70	₹595.05	1.93% [₹11.25]	14,518
30-Dec-2022	₹565.95	₹589.95	₹562.55	₹583.80	4.25% [₹23.80]	16,106
29-Dec-2022	₹560.05	₹566.60	₹556.80	₹560.00	-0.89% [-₹5.05]	11,531
28-Dec-2022	₹564.90	₹568.35	₹558.00	₹565.05	0.49% [₹2.75]	10,660
27-Dec-2022	₹571.40	₹571.40	₹558.00	₹562.30	-0.62% [-₹3.50]	12,328
26-Dec-2022	₹572.30	₹574.95	₹563.30	₹565.80	-0.44% [-₹2.50]	9,184
23-Dec-2022	₹564.00	₹573.15	₹560.80	₹568.30	-0.72% [-₹4.10]	10,379
22-Dec-2022	₹567.00	₹576.35	₹564.20	₹572.40	-0.02% [-₹0.10]	22,930
21-Dec-2022	₹585.00	₹586.35	₹570.10	₹572.50	-1.50% [-₹8.70]	6,241
20-Dec-2022	₹570.10	₹585.00	₹568.30	₹581.20	1.59% [₹9.10]	7,440
19-Dec-2022	₹573.25	₹580.00	₹570.00	₹572.10	-0.93% [-₹5.35]	9,863
16-Dec-2022	₹576.50	₹582.35	₹575.25	₹577.45	-0.83% [-₹4.85]	4,375
15-Dec-2022	₹578.90	₹584.90	₹572.65	₹582.30	1.41% [₹8.10]	9,137
14-Dec-2022	₹576.00	₹581.00	₹571.25	₹574.20	-0.06% [-₹0.35]	16,341
13-Dec-2022	₹583.55	₹583.60	₹571.30	₹574.55	-0.07% [-₹0.40]	55,062
12-Dec-2022	₹578.10	₹584.35	₹570.25	₹574.95	-0.52% [-₹3.00]	36,318
09-Dec-2022	₹588.45	₹590.90	₹567.10	₹577.95	-1.52% [-₹8.90]	23,269
08-Dec-2022	₹600.00	₹603.85	₹582.60	₹586.85	-2.13% [-₹12.75]	19,865
07-Dec-2022	₹606.00	₹615.95	₹598.50	₹599.60	-0.71% [-₹4.30]	10,753
06-Dec-2022	₹612.30	₹619.90	₹600.00	₹603.90	-2.29% [-₹14.15]	19,840
05-Dec-2022	₹625.00	₹627.70	₹616.30	₹618.05	-1.06% [-₹6.60]	6,271
02-Dec-2022	₹626.40	₹640.60	₹621.10	₹624.65	0.35% [₹2.15]	14,922
01-Dec-2022	₹619.95	₹626.05	₹616.10	₹622.50	1.32% [₹8.10]	5,383
30-Nov-2022	₹620.00	₹634.40	₹611.05	₹614.40	-1.58% [-₹9.85]	8,684
29-Nov-2022	₹624.40	₹625.50	₹618.05	₹624.25	0.92% [₹5.70]	7,085
28-Nov-2022	₹603.05	₹624.40	₹597.55	₹618.55	1.06% [₹6.50]	11,254
25-Nov-2022	₹609.30	₹614.35	₹601.35	₹612.05	1.22% [₹7.35]	3,991
24-Nov-2022	₹600.05	₹610.35	₹592.55	₹604.70	1.05% [₹6.30]	9,824
23-Nov-2022	₹607.00	₹607.90	₹588.30	₹598.40	-1.08% [-₹6.55]	12,549
22-Nov-2022	₹612.00	₹612.00	₹600.00	₹604.95	-0.33% [-₹2.00]	4,234
21-Nov-2022	₹613.00	₹613.00	₹603.05	₹606.95	-0.25% [-₹1.55]	7,213
18-Nov-2022	₹607.00	₹609.70	₹600.85	₹608.50	1.05% [₹6.35]	33,380
17-Nov-2022	₹604.40	₹604.40	₹595.05	₹602.15	-0.38% [-₹2.30]	10,202
14-Nov-2022	₹606.25	₹606.25	₹598.00	₹601.30	0.17% [₹1.05]	98,025
11-Nov-2022	₹608.00	₹615.10	₹597.65	₹600.25	-3.04% [-₹18.85]	71,001
10-Nov-2022	₹615.45	₹638.85	₹605.00	₹619.10	0.59% [₹3.65]	35,129
09-Nov-2022	₹608.45	₹617.55	₹605.30	₹615.45	2.16% [₹13.00]	5,688
07-Nov-2022	₹601.30	₹609.40	₹601.00	₹602.45	0.19% [₹1.15]	6,451
04-Nov-2022	₹613.95	₹613.95	₹600.00	₹601.30	-1.16% [-₹7.05]	12,795
03-Nov-2022	₹613.10	₹621.80	₹601.10	₹608.35	-1.00% [-₹6.15]	54,795
31-Oct-2022	₹630.45	₹630.45	₹597.20	₹622.50	-0.28% [-₹1.75]	18,539
27-Oct-2022	₹624.40	₹631.10	₹619.50	₹622.00	0.41% [₹2.55]	4,575
25-Oct-2022	₹625.50	₹626.95	₹615.00	₹619.45	-1.35% [-₹8.50]	4,202
24-Oct-2022	₹629.00	₹636.75	₹625.00	₹627.95	0.74% [₹4.60]	1,486
20-Oct-2022	₹629.25	₹634.05	₹623.95	₹629.90	-0.22% [-₹1.40]	2,065
19-Oct-2022	₹618.55	₹637.00	₹610.10	₹631.30	2.06% [₹12.75]	10,766
18-Oct-2022	₹623.45	₹623.95	₹614.05	₹618.55	0.12% [₹0.75]	1,833
17-Oct-2022	₹615.85	₹624.60	₹615.00	₹617.80	-0.65% [-₹4.05]	5,369
14-Oct-2022	₹633.00	₹633.00	₹620.00	₹621.85	-0.96% [-₹6.00]	4,321
13-Oct-2022	₹625.25	₹633.55	₹620.20	₹627.85	0.17% [₹1.05]	7,126
12-Oct-2022	₹630.00	₹630.10	₹621.10	₹626.80	-0.12% [-₹0.75]	2,563
11-Oct-2022	₹624.95	₹631.90	₹616.20	₹627.55	1.22% [₹7.55]	7,719
10-Oct-2022	₹636.00	₹640.00	₹613.00	₹620.00	-2.22% [-₹14.05]	14,438
07-Oct-2022	₹640.35	₹640.35	₹624.20	₹634.05	-0.99% [-₹6.35]	6,261
06-Oct-2022	₹647.35	₹648.00	₹638.60	₹640.40	-0.23% [-₹1.45]	5,439
04-Oct-2022	₹627.00	₹646.00	₹620.25	₹641.85	3.34% [₹20.75]	10,668
03-Oct-2022	₹614.05	₹637.75	₹614.05	₹621.10	0.30% [₹1.85]	7,252
30-Sep-2022	₹635.00	₹636.45	₹615.00	₹619.25	-2.71% [-₹17.25]	14,793
29-Sep-2022	₹614.00	₹642.50	₹612.85	₹636.50	4.95% [₹30.00]	20,377
28-Sep-2022	₹592.00	₹611.70	₹575.55	₹606.50	1.96% [₹11.65]	38,943
26-Sep-2022	₹610.05	₹610.10	₹585.95	₹596.85	-2.46% [-₹15.05]	34,239
23-Sep-2022	₹630.00	₹630.00	₹610.20	₹611.90	-2.24% [-₹14.05]	23,965
22-Sep-2022	₹646.00	₹651.90	₹624.00	₹625.95	-2.20% [-₹14.05]	19,192
21-Sep-2022	₹656.15	₹660.55	₹635.00	₹640.00	-2.46% [-₹16.15]	1,15,626
20-Sep-2022	₹679.00	₹683.95	₹652.00	₹656.15	-2.45% [-₹16.45]	26,313
19-Sep-2022	₹672.25	₹678.20	₹660.70	₹672.60	2.03% [₹13.35]	8,541
16-Sep-2022	₹679.95	₹680.00	₹656.05	₹659.25	-2.66% [-₹18.00]	21,545
15-Sep-2022	₹696.30	₹702.00	₹675.05	₹677.25	-1.78% [-₹12.30]	12,778
14-Sep-2022	₹690.05	₹695.30	₹688.00	₹689.55	-0.76% [-₹5.30]	12,448
13-Sep-2022	₹698.65	₹703.00	₹690.90	₹694.85	-0.44% [-₹3.10]	14,162
12-Sep-2022	₹704.75	₹704.75	₹696.05	₹697.95	0.44% [₹3.05]	10,619
09-Sep-2022	₹696.20	₹703.95	₹692.00	₹694.90	-0.01% [-₹0.05]	13,092
08-Sep-2022	₹700.25	₹705.35	₹691.15	₹694.95	0.23% [₹1.60]	12,095
07-Sep-2022	₹690.05	₹701.45	₹690.05	₹693.35	-0.59% [-₹4.15]	7,557
06-Sep-2022	₹707.90	₹707.90	₹695.05	₹697.50	-0.67% [-₹4.70]	8,299
05-Sep-2022	₹709.00	₹710.00	₹699.25	₹702.20	-0.07% [-₹0.50]	9,439
02-Sep-2022	₹723.65	₹723.65	₹701.10	₹702.70	-2.19% [-₹15.70]	16,679
01-Sep-2022	₹717.90	₹723.00	₹702.30	₹718.40	0.81% [₹5.80]	1,05,482
30-Aug-2022	₹696.25	₹717.35	₹692.05	₹712.60	3.08% [₹21.30]	10,414
29-Aug-2022	₹688.00	₹700.90	₹684.65	₹691.30	-1.50% [-₹10.55]	8,164
26-Aug-2022	₹702.00	₹720.50	₹699.95	₹701.85	0.12% [₹0.85]	18,222
25-Aug-2022	₹704.00	₹710.35	₹699.25	₹701.00	0.17% [₹1.20]	12,636
24-Aug-2022	₹700.00	₹716.70	₹696.00	₹699.80	-0.19% [-₹1.30]	20,405
23-Aug-2022	₹710.00	₹719.60	₹696.85	₹701.10	-3.12% [-₹22.55]	36,246
22-Aug-2022	₹747.55	₹747.55	₹720.00	₹723.65	-3.99% [-₹30.10]	18,196
19-Aug-2022	₹772.10	₹776.45	₹750.65	₹753.75	-2.62% [-₹20.25]	8,103
18-Aug-2022	₹782.95	₹782.95	₹770.00	₹774.00	0.08% [₹0.60]	4,908
17-Aug-2022	₹792.15	₹792.15	₹771.10	₹773.40	-1.40% [-₹11.00]	8,204
16-Aug-2022	₹799.90	₹802.45	₹781.00	₹784.40	-1.17% [-₹9.25]	8,328
12-Aug-2022	₹825.50	₹825.50	₹790.10	₹793.65	-3.88% [-₹32.00]	19,538
11-Aug-2022	₹803.00	₹836.20	₹792.40	₹825.65	2.84% [₹22.80]	16,118
10-Aug-2022	₹811.00	₹824.95	₹795.00	₹802.85	-0.72% [-₹5.80]	5,678
05-Aug-2022	₹806.00	₹812.95	₹800.10	₹807.25	-0.04% [-₹0.35]	5,975
04-Aug-2022	₹796.00	₹812.90	₹776.25	₹807.60	2.51% [₹19.75]	17,688
03-Aug-2022	₹793.65	₹793.65	₹770.60	₹787.85	0.25% [₹2.00]	10,133
02-Aug-2022	₹784.95	₹789.80	₹771.00	₹785.85	1.03% [₹8.00]	13,496
01-Aug-2022	₹777.90	₹787.00	₹773.00	₹777.85	0.68% [₹5.25]	5,380
29-Jul-2022	₹781.05	₹792.25	₹770.00	₹772.60	-0.48% [-₹3.75]	9,437
28-Jul-2022	₹785.00	₹792.30	₹775.10	₹776.35	-0.43% [-₹3.35]	4,996
27-Jul-2022	₹777.00	₹785.00	₹775.00	₹779.70	0.43% [₹3.30]	3,143
26-Jul-2022	₹786.00	₹789.80	₹770.00	₹776.40	-0.72% [-₹5.65]	4,548
25-Jul-2022	₹768.10	₹788.85	₹768.00	₹782.05	1.05% [₹8.15]	8,010
22-Jul-2022	₹773.65	₹778.30	₹768.15	₹773.90	0.38% [₹2.90]	2,451
21-Jul-2022	₹770.00	₹773.85	₹763.10	₹771.00	0.34% [₹2.65]	3,376
20-Jul-2022	₹774.00	₹778.65	₹767.05	₹768.35	-0.23% [-₹1.80]	4,516
19-Jul-2022	₹770.05	₹778.65	₹770.00	₹770.15	-0.38% [-₹2.90]	3,204
18-Jul-2022	₹778.00	₹778.65	₹753.65	₹773.05	0.21% [₹1.60]	14,288
15-Jul-2022	₹760.00	₹801.00	₹756.00	₹771.45	3.18% [₹23.75]	16,632
14-Jul-2022	₹756.00	₹762.00	₹742.50	₹747.70	-0.74% [-₹5.60]	2,940
13-Jul-2022	₹762.95	₹799.00	₹751.30	₹753.30	-0.32% [-₹2.45]	5,075
12-Jul-2022	₹757.05	₹763.60	₹751.60	₹755.75	-1.18% [-₹9.00]	3,760
11-Jul-2022	₹758.45	₹770.00	₹758.45	₹764.75	-0.68% [-₹5.25]	7,288
08-Jul-2022	₹767.00	₹776.75	₹765.65	₹770.00	0.08% [₹0.65]	6,109
07-Jul-2022	₹774.00	₹779.30	₹765.00	₹769.35	-0.30% [-₹2.30]	6,676
06-Jul-2022	₹772.00	₹780.70	₹769.35	₹771.65	-0.84% [-₹6.50]	15,001
05-Jul-2022	₹780.30	₹785.00	₹776.25	₹778.15	-1.38% [-₹10.90]	7,636
04-Jul-2022	₹789.75	₹796.00	₹767.35	₹789.05	1.68% [₹13.05]	9,355
01-Jul-2022	₹796.00	₹796.05	₹765.05	₹776.00	-4.39% [-₹35.65]	33,287
30-Jun-2022	₹801.90	₹818.35	₹800.00	₹811.65	1.56% [₹12.45]	45,205
29-Jun-2022	₹820.00	₹825.00	₹795.70	₹799.20	-1.82% [-₹14.80]	40,674
28-Jun-2022	₹820.00	₹830.00	₹811.10	₹814.00	-1.02% [-₹8.40]	39,496
27-Jun-2022	₹830.00	₹830.00	₹820.10	₹822.40	0.48% [₹3.90]	19,079
24-Jun-2022	₹820.00	₹846.00	₹816.00	₹818.50	0.55% [₹4.50]	1,25,058
22-Jun-2022	₹771.45	₹877.95	₹771.45	₹822.90	6.67% [₹51.45]	6,35,070
21-Jun-2022	₹770.55	₹785.00	₹763.35	₹771.45	1.01% [₹7.70]	4,608
20-Jun-2022	₹786.00	₹786.00	₹750.00	₹763.75	-2.86% [-₹22.45]	11,521
17-Jun-2022	₹796.00	₹807.00	₹756.15	₹786.20	-0.08% [-₹0.60]	32,741
16-Jun-2022	₹807.00	₹807.00	₹781.10	₹786.80	0.42% [₹3.30]	10,060
15-Jun-2022	₹775.00	₹789.00	₹772.00	₹783.50	1.14% [₹8.85]	3,778
14-Jun-2022	₹775.00	₹793.35	₹770.40	₹774.65	0.17% [₹1.35]	7,688
13-Jun-2022	₹815.00	₹815.00	₹768.00	₹773.30	-5.19% [-₹42.35]	22,827
10-Jun-2022	₹842.90	₹842.90	₹811.20	₹815.65	-4.04% [-₹34.35]	10,133
09-Jun-2022	₹856.00	₹875.90	₹837.00	₹850.00	-1.02% [-₹8.75]	48,247
08-Jun-2022	₹811.60	₹866.00	₹811.60	₹858.75	4.75% [₹38.95]	26,982
07-Jun-2022	₹804.20	₹828.80	₹800.25	₹819.80	0.89% [₹7.20]	6,290
06-Jun-2022	₹836.00	₹837.95	₹802.55	₹812.60	-2.79% [-₹23.35]	16,762
03-Jun-2022	₹849.80	₹849.80	₹831.65	₹835.95	0.32% [₹2.70]	16,867
02-Jun-2022	₹829.35	₹844.40	₹821.60	₹833.25	0.07% [₹0.60]	25,220
01-Jun-2022	₹787.00	₹841.70	₹786.50	₹832.65	6.67% [₹52.10]	80,932
31-May-2022	₹776.90	₹785.55	₹772.00	₹780.55	1.32% [₹10.20]	9,986
30-May-2022	₹762.35	₹772.50	₹757.30	₹770.35	2.05% [₹15.45]	8,047
27-May-2022	₹775.00	₹775.00	₹750.00	₹754.90	-0.77% [-₹5.85]	10,364
26-May-2022	₹760.05	₹766.00	₹753.15	₹760.75	-0.74% [-₹5.70]	8,962
25-May-2022	₹775.40	₹775.40	₹760.05	₹766.45	0.34% [₹2.60]	9,385
24-May-2022	₹773.90	₹773.95	₹761.85	₹763.85	-0.33% [-₹2.50]	9,208
23-May-2022	₹775.40	₹784.65	₹763.00	₹766.35	-0.21% [-₹1.60]	16,545
20-May-2022	₹758.00	₹772.20	₹757.50	₹767.95	0.66% [₹5.00]	15,543
19-May-2022	₹756.15	₹764.40	₹755.25	₹762.95	0.47% [₹3.55]	26,224
18-May-2022	₹773.90	₹773.90	₹754.00	₹759.40	-0.95% [-₹7.30]	23,661
17-May-2022	₹774.85	₹774.85	₹756.00	₹766.70	-0.13% [-₹1.00]	21,248
16-May-2022	₹788.00	₹788.00	₹750.05	₹767.70	0.19% [₹1.45]	87,355
13-May-2022	₹750.00	₹792.25	₹711.35	₹766.25	14.25% [₹95.55]	9,01,060
12-May-2022	₹710.00	₹724.00	₹645.35	₹670.70	-5.07% [-₹35.85]	22,046
11-May-2022	₹719.00	₹726.25	₹700.10	₹706.55	-1.73% [-₹12.45]	22,873
10-May-2022	₹734.05	₹734.95	₹712.40	₹719.00	-1.07% [-₹7.80]	7,105
09-May-2022	₹737.45	₹737.45	₹715.55	₹726.80	-1.44% [-₹10.65]	14,610
06-May-2022	₹724.30	₹744.00	₹716.10	₹737.45	0.57% [₹4.20]	27,138
05-May-2022	₹756.00	₹756.00	₹715.50	₹733.25	4.75% [₹33.25]	1,20,088
04-May-2022	₹702.10	₹714.35	₹690.00	₹700.00	-0.80% [-₹5.65]	13,331
02-May-2022	₹712.00	₹723.40	₹701.15	₹705.65	-1.55% [-₹11.10]	11,996
29-Apr-2022	₹729.95	₹743.10	₹711.95	₹716.75	-0.77% [-₹5.55]	18,593
28-Apr-2022	₹736.10	₹738.25	₹720.00	₹722.30	-1.38% [-₹10.10]	17,888
27-Apr-2022	₹743.50	₹756.05	₹722.35	₹732.40	-2.75% [-₹20.70]	17,305
26-Apr-2022	₹750.05	₹780.00	₹745.10	₹753.10	1.91% [₹14.15]	37,253
25-Apr-2022	₹754.00	₹760.40	₹735.10	₹738.95	-2.49% [-₹18.90]	16,357
22-Apr-2022	₹776.00	₹799.90	₹745.20	₹757.85	-2.33% [-₹18.05]	51,175
21-Apr-2022	₹716.55	₹785.00	₹700.15	₹775.90	9.69% [₹68.55]	1,75,655
20-Apr-2022	₹727.15	₹739.55	₹698.30	₹707.35	-2.25% [-₹16.25]	20,886
19-Apr-2022	₹749.70	₹750.00	₹716.00	₹723.60	-2.13% [-₹15.75]	33,778
18-Apr-2022	₹734.00	₹750.00	₹718.10	₹739.35	2.08% [₹15.10]	27,168
13-Apr-2022	₹722.25	₹737.80	₹711.05	₹724.25	0.28% [₹2.00]	17,311
12-Apr-2022	₹734.95	₹748.50	₹715.00	₹722.25	-1.01% [-₹7.40]	23,566
11-Apr-2022	₹735.00	₹735.00	₹713.35	₹729.65	3.34% [₹23.60]	16,572
08-Apr-2022	₹708.00	₹724.20	₹700.20	₹706.05	-0.63% [-₹4.50]	27,244
07-Apr-2022	₹728.00	₹743.00	₹705.20	₹710.55	-2.01% [-₹14.60]	19,893
06-Apr-2022	₹734.85	₹738.10	₹720.20	₹725.15	-0.28% [-₹2.00]	23,632
05-Apr-2022	₹723.85	₹753.95	₹718.00	₹727.15	1.96% [₹14.00]	54,497
04-Apr-2022	₹708.50	₹721.65	₹700.05	₹713.15	2.71% [₹18.85]	33,653
01-Apr-2022	₹670.00	₹704.90	₹663.00	₹694.30	3.51% [₹23.55]	30,262
31-Mar-2022	₹690.00	₹690.00	₹661.75	₹670.75	-2.06% [-₹14.10]	26,955
30-Mar-2022	₹693.05	₹697.55	₹677.60	₹684.85	-0.88% [-₹6.05]	23,506
29-Mar-2022	₹710.00	₹713.40	₹686.70	₹690.90	-0.70% [-₹4.90]	66,946
28-Mar-2022	₹681.00	₹713.00	₹661.00	₹695.80	0.82% [₹5.65]	1,18,884
25-Mar-2022	₹687.15	₹711.00	₹685.00	₹690.15	-0.53% [-₹3.65]	16,705
24-Mar-2022	₹688.75	₹724.15	₹673.30	₹693.80	0.73% [₹5.05]	34,463
23-Mar-2022	₹687.45	₹701.95	₹685.00	₹688.75	0.19% [₹1.30]	18,331
22-Mar-2022	₹694.95	₹695.20	₹677.00	₹687.45	0.80% [₹5.45]	14,100
21-Mar-2022	₹697.95	₹705.40	₹676.05	₹682.00	-2.29% [-₹15.95]	14,335
17-Mar-2022	₹698.00	₹707.00	₹695.00	₹697.95	0.13% [₹0.90]	11,833
16-Mar-2022	₹706.95	₹706.95	₹675.40	₹697.05	0.11% [₹0.75]	6,665
15-Mar-2022	₹701.90	₹708.90	₹695.00	₹696.30	-0.56% [-₹3.90]	7,242
14-Mar-2022	₹709.00	₹709.00	₹690.00	₹700.20	-0.37% [-₹2.60]	17,627
11-Mar-2022	₹714.95	₹724.30	₹697.25	₹702.80	-1.67% [-₹11.90]	13,855
10-Mar-2022	₹712.00	₹730.10	₹712.00	₹714.70	1.37% [₹9.65]	13,069
09-Mar-2022	₹712.55	₹719.95	₹702.00	₹705.05	0.83% [₹5.80]	10,820
08-Mar-2022	₹703.85	₹719.00	₹688.15	₹699.25	-0.11% [-₹0.80]	7,977
04-Mar-2022	₹722.00	₹728.70	₹689.65	₹705.00	-3.23% [-₹23.50]	24,448
03-Mar-2022	₹734.50	₹738.00	₹720.85	₹728.50	1.34% [₹9.65]	5,454
02-Mar-2022	₹721.60	₹736.00	₹711.30	₹718.85	-0.38% [-₹2.75]	7,727
28-Feb-2022	₹705.00	₹732.15	₹705.00	₹721.60	0.37% [₹2.65]	14,484
25-Feb-2022	₹731.00	₹781.90	₹713.00	₹718.95	-0.28% [-₹2.00]	16,066
24-Feb-2022	₹764.55	₹764.55	₹718.00	₹720.95	-6.39% [-₹49.20]	14,104
23-Feb-2022	₹764.00	₹786.20	₹759.95	₹770.15	2.33% [₹17.50]	1,10,885
22-Feb-2022	₹703.50	₹761.20	₹703.50	₹752.65	2.24% [₹16.50]	11,252
21-Feb-2022	₹753.15	₹757.50	₹725.00	₹736.15	-2.26% [-₹17.00]	12,585
18-Feb-2022	₹745.00	₹767.95	₹745.00	₹753.15	-0.68% [-₹5.15]	5,553
17-Feb-2022	₹780.15	₹787.00	₹754.90	₹758.30	-2.32% [-₹18.05]	8,845
16-Feb-2022	₹791.55	₹791.55	₹767.45	₹776.35	0.34% [₹2.60]	54,949
15-Feb-2022	₹752.90	₹799.90	₹731.00	₹773.75	2.77% [₹20.85]	13,115
14-Feb-2022	₹767.90	₹811.10	₹740.15	₹752.90	-5.37% [-₹42.75]	15,229
11-Feb-2022	₹800.00	₹820.00	₹793.00	₹795.65	-1.30% [-₹10.45]	11,600
10-Feb-2022	₹830.00	₹835.00	₹791.00	₹806.10	-2.47% [-₹20.40]	19,006
09-Feb-2022	₹834.00	₹841.95	₹806.00	₹826.50	-0.88% [-₹7.35]	9,191
08-Feb-2022	₹847.95	₹847.95	₹821.00	₹833.85	-0.28% [-₹2.30]	7,204
07-Feb-2022	₹839.95	₹847.95	₹827.05	₹836.15	0.04% [₹0.30]	6,792
04-Feb-2022	₹837.00	₹855.00	₹831.50	₹835.85	-0.61% [-₹5.10]	7,183
03-Feb-2022	₹850.00	₹850.00	₹825.85	₹840.95	-0.64% [-₹5.40]	8,138
02-Feb-2022	₹849.00	₹851.00	₹831.70	₹846.35	1.22% [₹10.20]	7,523
01-Feb-2022	₹830.00	₹842.25	₹826.90	₹836.15	0.92% [₹7.60]	11,923
31-Jan-2022	₹812.00	₹894.00	₹806.05	₹828.55	1.34% [₹10.95]	1,02,687
28-Jan-2022	₹792.00	₹825.00	₹792.00	₹817.60	3.25% [₹25.75]	14,877
27-Jan-2022	₹801.00	₹814.70	₹786.60	₹791.85	-2.77% [-₹22.60]	14,315
25-Jan-2022	₹835.00	₹835.85	₹809.70	₹814.45	-2.69% [-₹22.55]	17,684
24-Jan-2022	₹846.00	₹858.85	₹795.05	₹837.00	-2.14% [-₹18.30]	22,094
21-Jan-2022	₹848.55	₹870.00	₹848.00	₹855.30	-0.23% [-₹2.00]	8,826
20-Jan-2022	₹869.65	₹879.00	₹852.25	₹857.30	0.25% [₹2.15]	15,348
19-Jan-2022	₹851.50	₹863.90	₹849.05	₹855.15	-0.39% [-₹3.35]	15,567
18-Jan-2022	₹869.40	₹869.40	₹856.25	₹858.50	-0.79% [-₹6.85]	11,437
17-Jan-2022	₹895.00	₹895.00	₹858.00	₹865.35	-2.59% [-₹23.05]	27,627
14-Jan-2022	₹893.30	₹898.70	₹881.95	₹888.40	0.13% [₹1.15]	6,281
13-Jan-2022	₹892.50	₹895.00	₹882.05	₹887.25	-0.48% [-₹4.30]	5,375
12-Jan-2022	₹898.00	₹900.00	₹886.75	₹891.55	0.32% [₹2.80]	5,554
11-Jan-2022	₹899.95	₹899.95	₹885.00	₹888.75	-0.17% [-₹1.55]	9,165
10-Jan-2022	₹899.65	₹912.00	₹879.50	₹890.30	0.42% [₹3.75]	11,955
07-Jan-2022	₹877.95	₹900.95	₹877.95	₹886.55	-0.72% [-₹6.40]	10,046
06-Jan-2022	₹894.00	₹900.90	₹887.00	₹892.95	-0.45% [-₹4.00]	3,632
05-Jan-2022	₹915.00	₹915.00	₹889.75	₹896.95	-1.27% [-₹11.55]	8,573
04-Jan-2022	₹925.00	₹925.00	₹902.00	₹908.50	-1.33% [-₹12.20]	6,637
03-Jan-2022	₹934.90	₹934.90	₹913.55	₹920.70	-0.68% [-₹6.35]	6,068
31-Dec-2021	₹898.35	₹935.00	₹895.00	₹927.05	3.19% [₹28.70]	16,874
30-Dec-2021	₹899.95	₹909.95	₹887.05	₹898.35	1.09% [₹9.70]	6,795
29-Dec-2021	₹873.20	₹900.00	₹865.00	₹888.65	1.19% [₹10.45]	60,961
28-Dec-2021	₹862.80	₹885.00	₹854.75	₹878.20	3.10% [₹26.40]	7,706
27-Dec-2021	₹846.00	₹855.00	₹831.00	₹851.80	0.70% [₹5.90]	6,280
24-Dec-2021	₹857.00	₹857.00	₹842.00	₹845.90	-0.73% [-₹6.20]	3,913
23-Dec-2021	₹848.00	₹859.90	₹844.30	₹852.10	1.66% [₹13.95]	9,557
22-Dec-2021	₹857.75	₹860.00	₹833.00	₹838.15	-1.88% [-₹16.05]	23,590
21-Dec-2021	₹864.00	₹900.25	₹842.80	₹854.20	0.78% [₹6.65]	18,197
20-Dec-2021	₹908.00	₹920.00	₹832.10	₹847.55	-5.34% [-₹47.85]	24,867
17-Dec-2021	₹922.35	₹922.35	₹890.95	₹895.40	-2.73% [-₹25.10]	13,195
16-Dec-2021	₹939.00	₹940.00	₹910.05	₹920.50	-0.82% [-₹7.65]	8,459
15-Dec-2021	₹929.90	₹943.75	₹920.05	₹928.15	0.86% [₹7.90]	7,011
14-Dec-2021	₹924.00	₹928.80	₹912.00	₹920.25	-0.74% [-₹6.90]	6,068
13-Dec-2021	₹947.00	₹963.95	₹921.10	₹927.15	-0.62% [-₹5.75]	10,138
10-Dec-2021	₹917.35	₹940.60	₹917.35	₹932.90	0.75% [₹6.90]	57,784
09-Dec-2021	₹936.35	₹945.70	₹920.00	₹926.00	-1.11% [-₹10.35]	10,674
08-Dec-2021	₹950.00	₹968.20	₹925.95	₹936.35	-0.77% [-₹7.25]	17,705
07-Dec-2021	₹924.75	₹981.90	₹919.05	₹943.60	3.09% [₹28.25]	21,121
06-Dec-2021	₹923.85	₹928.80	₹890.15	₹915.35	-0.56% [-₹5.20]	6,812
03-Dec-2021	₹926.15	₹938.50	₹912.65	₹920.55	-0.12% [-₹1.10]	8,297
02-Dec-2021	₹925.85	₹928.95	₹905.35	₹921.65	0.03% [₹0.30]	9,024
01-Dec-2021	₹946.70	₹946.70	₹907.40	₹921.35	-1.71% [-₹16.05]	8,776