MBL Infrastructures Limited [MBLINFRA]

31-Mar-2023

Open : ₹15.00

High : ₹15.50

Low : ₹14.35

Close : ₹15.05
1.69% [₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	16.44	Sell
Simple Moving Average (21)	17.09	Sell
Simple Moving Average (25)	17.89	Sell
Simple Moving Average (50)	19.99	Sell
Simple Moving Average (100)	20.22	Sell
Simple Moving Average (200)	20.26	Sell

Name	Value	Action
Exponential Moving Average (9)	16.13	Sell
Exponential Moving Average (21)	17.39	Sell
Exponential Moving Average (25)	17.72	Sell
Exponential Moving Average (50)	18.95	Sell
Exponential Moving Average (100)	19.88	Sell
Exponential Moving Average (200)	22.09	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	15.68	-	-
R3	16.73	16.12	15.37	16.78	-
R2	16.12	15.68	15.26	16.14	-
R1	15.58	15.41	15.16	15.63	15.85
P	14.97	14.97	14.97	14.99	15.10
S1	14.43	14.53	14.94	14.48	14.70
S2	13.82	14.26	14.84	16.14	-
S3	13.28	13.82	14.73	13.33	-
S4	-	-	14.42	-	-

Chart Patterns

BullishHarami. :
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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹15.00	₹15.50	₹14.35	₹15.05	1.69% [₹0.25]	72,999
29-Mar-2023	₹15.25	₹15.80	₹14.50	₹14.80	-2.95% [-₹0.45]	1,35,862
28-Mar-2023	₹16.00	₹16.65	₹15.25	₹15.25	-4.98% [-₹0.80]	1,50,096
27-Mar-2023	₹16.90	₹16.90	₹15.95	₹16.05	-4.18% [-₹0.70]	1,01,463
24-Mar-2023	₹17.50	₹17.55	₹16.70	₹16.75	-4.56% [-₹0.80]	1,04,500
23-Mar-2023	₹17.90	₹18.70	₹17.50	₹17.55	-2.23% [-₹0.40]	1,01,032
22-Mar-2023	₹17.85	₹17.95	₹17.50	₹17.95	4.97% [₹0.85]	61,373
21-Mar-2023	₹17.70	₹18.05	₹16.90	₹17.10	-2.01% [-₹0.35]	33,428
20-Mar-2023	₹17.60	₹18.30	₹17.05	₹17.45	-0.85% [-₹0.15]	21,273
17-Mar-2023	₹16.85	₹17.65	₹16.10	₹17.60	4.45% [₹0.75]	89,238
16-Mar-2023	₹17.05	₹17.15	₹16.55	₹16.85	-1.75% [-₹0.30]	17,645
15-Mar-2023	₹17.10	₹17.50	₹17.00	₹17.15	0.00% [₹0.00]	24,174
14-Mar-2023	₹17.50	₹17.70	₹17.00	₹17.15	-2.00% [-₹0.35]	17,428
13-Mar-2023	₹18.80	₹18.80	₹17.35	₹17.50	-4.11% [-₹0.75]	60,087
10-Mar-2023	₹18.00	₹18.45	₹18.00	₹18.25	-0.82% [-₹0.15]	52,825
09-Mar-2023	₹18.55	₹19.25	₹18.10	₹18.40	-1.08% [-₹0.20]	43,685
08-Mar-2023	₹18.40	₹18.90	₹17.75	₹18.60	3.33% [₹0.60]	1,70,979
06-Mar-2023	₹17.65	₹18.00	₹17.55	₹18.00	4.96% [₹0.85]	40,014
03-Mar-2023	₹17.00	₹17.90	₹16.85	₹17.15	0.59% [₹0.10]	3,83,979
02-Mar-2023	₹17.25	₹17.45	₹16.80	₹17.05	-1.16% [-₹0.20]	44,415
01-Mar-2023	₹17.35	₹17.45	₹16.30	₹17.25	3.60% [₹0.60]	54,877
28-Feb-2023	₹16.30	₹17.30	₹16.05	₹16.65	-1.19% [-₹0.20]	51,752
11-Jan-2023	₹23.45	₹24.95	₹23.20	₹24.20	3.64% [₹0.85]	1,66,577
10-Jan-2023	₹24.15	₹24.35	₹23.15	₹23.35	-3.31% [-₹0.80]	1,20,279
09-Jan-2023	₹25.70	₹25.85	₹23.75	₹24.15	-3.59% [-₹0.90]	1,92,043
06-Jan-2023	₹25.05	₹26.25	₹24.60	₹25.05	1.21% [₹0.30]	4,03,913
05-Jan-2023	₹23.30	₹26.70	₹23.15	₹24.75	6.22% [₹1.45]	16,83,081
04-Jan-2023	₹23.75	₹23.75	₹22.10	₹23.30	-1.69% [-₹0.40]	2,31,854
03-Jan-2023	₹24.05	₹24.05	₹22.65	₹23.70	-1.46% [-₹0.35]	3,87,090
02-Jan-2023	₹20.45	₹24.90	₹20.45	₹24.05	15.35% [₹3.20]	13,64,088
30-Dec-2022	₹21.10	₹21.50	₹20.75	₹20.85	0.24% [₹0.05]	78,109
29-Dec-2022	₹21.40	₹21.40	₹20.55	₹20.80	-0.48% [-₹0.10]	28,969
28-Dec-2022	₹20.15	₹21.35	₹20.05	₹20.90	2.45% [₹0.50]	64,708
27-Dec-2022	₹20.80	₹20.80	₹19.60	₹20.40	1.24% [₹0.25]	78,196
26-Dec-2022	₹19.10	₹20.80	₹19.10	₹20.15	4.40% [₹0.85]	1,05,983
23-Dec-2022	₹19.80	₹20.40	₹18.80	₹19.30	-4.69% [-₹0.95]	1,05,065
22-Dec-2022	₹21.85	₹21.85	₹20.20	₹20.25	-2.64% [-₹0.55]	79,232
21-Dec-2022	₹22.30	₹22.65	₹20.40	₹20.80	-6.52% [-₹1.45]	1,14,550
20-Dec-2022	₹22.70	₹22.80	₹22.05	₹22.25	-1.98% [-₹0.45]	48,575
19-Dec-2022	₹21.80	₹23.20	₹21.70	₹22.70	4.85% [₹1.05]	1,33,535
16-Dec-2022	₹22.00	₹22.30	₹21.35	₹21.65	-1.14% [-₹0.25]	57,992
15-Dec-2022	₹22.50	₹23.10	₹21.80	₹21.90	-2.88% [-₹0.65]	1,31,402
14-Dec-2022	₹23.20	₹23.65	₹21.50	₹22.55	-1.74% [-₹0.40]	1,20,275
13-Dec-2022	₹22.30	₹23.50	₹22.25	₹22.95	3.61% [₹0.80]	1,95,517
12-Dec-2022	₹22.90	₹22.90	₹21.10	₹22.15	2.07% [₹0.45]	1,29,640
09-Dec-2022	₹22.20	₹22.60	₹21.60	₹21.70	-1.81% [-₹0.40]	73,863
08-Dec-2022	₹22.60	₹22.75	₹21.85	₹22.10	-1.34% [-₹0.30]	80,081
07-Dec-2022	₹22.65	₹23.00	₹22.15	₹22.40	-1.10% [-₹0.25]	85,040
06-Dec-2022	₹22.60	₹23.70	₹22.50	₹22.65	-1.74% [-₹0.40]	75,025
05-Dec-2022	₹23.10	₹23.80	₹22.60	₹23.05	1.54% [₹0.35]	1,53,732
02-Dec-2022	₹22.10	₹23.70	₹22.10	₹22.70	1.79% [₹0.40]	1,16,157
01-Dec-2022	₹22.20	₹23.85	₹21.50	₹22.30	2.76% [₹0.60]	6,00,129
30-Nov-2022	₹21.20	₹22.75	₹21.20	₹21.70	1.88% [₹0.40]	1,68,535
29-Nov-2022	₹22.45	₹22.80	₹20.80	₹21.30	-4.91% [-₹1.10]	2,54,981
28-Nov-2022	₹22.40	₹23.00	₹22.20	₹22.40	0.45% [₹0.10]	1,52,838
25-Nov-2022	₹22.80	₹23.50	₹22.00	₹22.30	-0.22% [-₹0.05]	2,01,483
24-Nov-2022	₹21.70	₹24.95	₹21.25	₹22.35	5.42% [₹1.15]	4,49,296
23-Nov-2022	₹20.90	₹22.00	₹20.70	₹21.20	5.74% [₹1.15]	4,06,269
22-Nov-2022	₹20.00	₹20.60	₹19.90	₹20.05	-0.74% [-₹0.15]	63,309
21-Nov-2022	₹20.85	₹21.00	₹19.90	₹20.20	-1.94% [-₹0.40]	1,15,453
18-Nov-2022	₹19.50	₹21.90	₹19.00	₹20.60	6.74% [₹1.30]	6,73,401
17-Nov-2022	₹19.15	₹19.95	₹19.15	₹19.30	-0.26% [-₹0.05]	33,041
14-Nov-2022	₹19.70	₹19.85	₹19.50	₹19.65	-1.26% [-₹0.25]	48,088
11-Nov-2022	₹20.35	₹20.90	₹19.80	₹19.90	-2.93% [-₹0.60]	67,152
10-Nov-2022	₹20.45	₹21.30	₹20.05	₹20.50	0.49% [₹0.10]	42,473
09-Nov-2022	₹19.75	₹21.40	₹19.70	₹20.40	3.55% [₹0.70]	1,91,749
07-Nov-2022	₹19.95	₹20.30	₹19.55	₹19.70	-1.01% [-₹0.20]	69,817
04-Nov-2022	₹20.10	₹20.10	₹19.65	₹19.90	1.53% [₹0.30]	24,814
03-Nov-2022	₹20.20	₹20.20	₹19.50	₹19.60	-0.51% [-₹0.10]	33,483
31-Oct-2022	₹20.60	₹20.60	₹19.65	₹19.80	-0.50% [-₹0.10]	39,112
27-Oct-2022	₹20.40	₹21.10	₹19.80	₹20.15	0.00% [₹0.00]	78,585
25-Oct-2022	₹21.35	₹21.35	₹19.15	₹20.15	-5.62% [-₹1.20]	1,22,491
24-Oct-2022	₹19.10	₹22.55	₹19.10	₹21.35	13.56% [₹2.55]	4,35,614
20-Oct-2022	₹18.80	₹19.20	₹18.30	₹19.00	1.06% [₹0.20]	23,620
19-Oct-2022	₹19.60	₹19.60	₹18.40	₹18.80	-2.59% [-₹0.50]	91,086
18-Oct-2022	₹19.40	₹19.50	₹18.80	₹19.30	1.58% [₹0.30]	27,515
17-Oct-2022	₹19.10	₹19.40	₹18.85	₹19.00	-1.30% [-₹0.25]	42,862
14-Oct-2022	₹19.55	₹20.10	₹19.10	₹19.25	-0.77% [-₹0.15]	51,441
13-Oct-2022	₹19.85	₹20.20	₹19.15	₹19.40	-0.26% [-₹0.05]	27,216
12-Oct-2022	₹19.75	₹20.30	₹19.20	₹19.45	-1.77% [-₹0.35]	75,271
11-Oct-2022	₹20.05	₹20.20	₹19.50	₹19.80	-1.00% [-₹0.20]	29,634
10-Oct-2022	₹20.00	₹21.00	₹19.25	₹20.00	-0.74% [-₹0.15]	47,289
07-Oct-2022	₹19.90	₹20.90	₹19.55	₹20.15	3.07% [₹0.60]	1,35,131
06-Oct-2022	₹19.90	₹20.20	₹19.50	₹19.55	1.03% [₹0.20]	43,325
04-Oct-2022	₹19.40	₹19.85	₹19.25	₹19.35	0.78% [₹0.15]	84,437
03-Oct-2022	₹20.00	₹20.20	₹19.00	₹19.20	-4.48% [-₹0.90]	51,663
30-Sep-2022	₹19.95	₹20.30	₹19.40	₹20.10	0.75% [₹0.15]	62,058
29-Sep-2022	₹20.25	₹20.55	₹19.60	₹19.95	1.53% [₹0.30]	1,22,108
28-Sep-2022	₹20.20	₹20.20	₹19.45	₹19.65	-2.96% [-₹0.60]	47,490
26-Sep-2022	₹20.55	₹20.55	₹18.85	₹19.10	-7.06% [-₹1.45]	90,903
23-Sep-2022	₹21.35	₹21.35	₹20.25	₹20.55	-2.84% [-₹0.60]	53,763
22-Sep-2022	₹21.25	₹21.50	₹20.30	₹21.15	-0.47% [-₹0.10]	1,06,365
21-Sep-2022	₹21.90	₹21.90	₹20.55	₹21.25	-2.30% [-₹0.50]	1,21,884
20-Sep-2022	₹21.10	₹23.10	₹21.05	₹21.75	4.32% [₹0.90]	4,98,244
19-Sep-2022	₹21.90	₹21.90	₹20.65	₹20.85	-0.95% [-₹0.20]	64,278
16-Sep-2022	₹22.30	₹22.30	₹20.90	₹21.05	-3.22% [-₹0.70]	99,275
15-Sep-2022	₹22.15	₹22.40	₹21.00	₹21.75	-0.91% [-₹0.20]	1,56,022
14-Sep-2022	₹22.80	₹23.00	₹21.50	₹21.95	-4.98% [-₹1.15]	3,88,848
13-Sep-2022	₹20.35	₹24.15	₹20.35	₹23.10	14.64% [₹2.95]	26,75,308
12-Sep-2022	₹20.80	₹21.00	₹20.00	₹20.15	-2.42% [-₹0.50]	1,05,387
09-Sep-2022	₹21.45	₹21.95	₹20.00	₹20.65	-3.28% [-₹0.70]	1,65,714
08-Sep-2022	₹21.65	₹22.25	₹21.10	₹21.35	-0.70% [-₹0.15]	1,06,031
07-Sep-2022	₹21.90	₹23.80	₹20.30	₹21.50	-0.92% [-₹0.20]	13,55,888
06-Sep-2022	₹18.40	₹21.70	₹17.40	₹21.70	19.89% [₹3.60]	6,44,431
05-Sep-2022	₹18.60	₹18.60	₹17.90	₹18.10	-0.55% [-₹0.10]	1,02,491
02-Sep-2022	₹18.60	₹18.60	₹18.00	₹18.20	-0.82% [-₹0.15]	57,046
01-Sep-2022	₹17.80	₹18.70	₹17.80	₹18.35	2.80% [₹0.50]	2,22,579
30-Aug-2022	₹18.00	₹18.45	₹17.60	₹17.85	-0.83% [-₹0.15]	1,06,138
29-Aug-2022	₹18.15	₹18.50	₹15.10	₹18.00	-3.23% [-₹0.60]	1,31,656
26-Aug-2022	₹18.30	₹18.90	₹18.30	₹18.60	1.09% [₹0.20]	48,637
25-Aug-2022	₹19.20	₹19.45	₹17.90	₹18.40	-2.39% [-₹0.45]	1,17,463
24-Aug-2022	₹18.85	₹19.20	₹18.45	₹18.85	0.53% [₹0.10]	42,418
23-Aug-2022	₹18.50	₹19.40	₹18.20	₹18.75	0.27% [₹0.05]	41,670
22-Aug-2022	₹18.45	₹19.20	₹18.15	₹18.70	1.36% [₹0.25]	36,226
19-Aug-2022	₹18.90	₹19.20	₹18.30	₹18.45	-0.27% [-₹0.05]	1,20,754
18-Aug-2022	₹18.70	₹18.90	₹18.45	₹18.50	-1.33% [-₹0.25]	1,40,015
17-Aug-2022	₹19.20	₹19.50	₹18.70	₹18.75	-1.06% [-₹0.20]	1,84,215
16-Aug-2022	₹19.55	₹19.55	₹18.75	₹18.95	-0.52% [-₹0.10]	97,313
12-Aug-2022	₹18.75	₹19.40	₹18.60	₹19.05	0.26% [₹0.05]	1,06,851
11-Aug-2022	₹19.30	₹19.85	₹18.75	₹19.00	-1.55% [-₹0.30]	99,153
10-Aug-2022	₹19.85	₹19.90	₹19.25	₹19.30	-3.26% [-₹0.65]	23,353
05-Aug-2022	₹19.90	₹21.40	₹19.75	₹19.85	0.76% [₹0.15]	1,01,551
04-Aug-2022	₹19.80	₹20.10	₹19.60	₹19.70	0.51% [₹0.10]	52,137
03-Aug-2022	₹20.25	₹20.25	₹19.20	₹19.60	0.26% [₹0.05]	43,317
02-Aug-2022	₹19.25	₹20.75	₹18.60	₹19.55	3.44% [₹0.65]	61,708
01-Aug-2022	₹19.30	₹19.65	₹18.30	₹18.90	-3.08% [-₹0.60]	1,37,238
29-Jul-2022	₹20.00	₹20.25	₹19.40	₹19.50	-1.27% [-₹0.25]	29,505
28-Jul-2022	₹19.05	₹19.85	₹18.80	₹19.75	3.95% [₹0.75]	36,275
27-Jul-2022	₹19.30	₹19.30	₹18.70	₹19.00	-0.26% [-₹0.05]	26,362
26-Jul-2022	₹19.10	₹19.75	₹18.90	₹19.05	-1.80% [-₹0.35]	18,688
25-Jul-2022	₹19.95	₹20.55	₹18.55	₹19.40	-1.77% [-₹0.35]	27,704
22-Jul-2022	₹20.25	₹20.25	₹19.50	₹19.75	-1.00% [-₹0.20]	27,544
21-Jul-2022	₹19.95	₹20.00	₹19.30	₹19.95	2.05% [₹0.40]	29,688
20-Jul-2022	₹19.60	₹20.35	₹19.50	₹19.55	0.00% [₹0.00]	39,796
19-Jul-2022	₹19.45	₹19.75	₹19.15	₹19.55	1.82% [₹0.35]	32,312
18-Jul-2022	₹18.80	₹19.75	₹18.30	₹19.20	4.35% [₹0.80]	52,391
15-Jul-2022	₹18.90	₹19.20	₹18.10	₹18.40	-2.65% [-₹0.50]	75,861
14-Jul-2022	₹19.00	₹19.60	₹18.75	₹18.90	-0.53% [-₹0.10]	78,954
13-Jul-2022	₹19.20	₹20.25	₹18.40	₹19.00	-1.81% [-₹0.35]	1,50,466
12-Jul-2022	₹19.35	₹19.80	₹18.70	₹19.35	0.78% [₹0.15]	56,896
11-Jul-2022	₹19.45	₹19.60	₹19.05	₹19.20	-0.26% [-₹0.05]	22,904
08-Jul-2022	₹19.05	₹19.35	₹18.90	₹19.25	0.26% [₹0.05]	23,306
07-Jul-2022	₹19.35	₹19.40	₹18.65	₹19.20	0.26% [₹0.05]	44,323
06-Jul-2022	₹18.90	₹19.30	₹18.35	₹19.15	1.06% [₹0.20]	37,067
05-Jul-2022	₹19.00	₹19.40	₹18.05	₹18.95	0.53% [₹0.10]	35,286
04-Jul-2022	₹19.05	₹19.20	₹18.30	₹18.85	-1.05% [-₹0.20]	28,053
01-Jul-2022	₹18.95	₹19.60	₹18.20	₹19.05	1.87% [₹0.35]	30,470
30-Jun-2022	₹19.25	₹19.55	₹17.80	₹18.70	-2.86% [-₹0.55]	48,637
29-Jun-2022	₹18.75	₹19.45	₹18.60	₹19.25	1.32% [₹0.25]	26,591
28-Jun-2022	₹19.25	₹19.40	₹17.40	₹19.00	-1.30% [-₹0.25]	1,57,017
27-Jun-2022	₹19.50	₹20.20	₹18.80	₹19.25	0.52% [₹0.10]	94,963
24-Jun-2022	₹17.40	₹19.15	₹17.40	₹19.15	9.74% [₹1.70]	61,471
22-Jun-2022	₹17.80	₹18.10	₹17.15	₹17.35	-1.70% [-₹0.30]	37,124
21-Jun-2022	₹18.00	₹18.60	₹17.10	₹17.65	4.13% [₹0.70]	37,601
20-Jun-2022	₹18.25	₹18.25	₹16.60	₹16.95	-7.12% [-₹1.30]	61,406
17-Jun-2022	₹18.15	₹19.25	₹18.10	₹18.25	-3.44% [-₹0.65]	52,592
16-Jun-2022	₹19.65	₹19.90	₹18.15	₹18.90	-1.82% [-₹0.35]	53,916
15-Jun-2022	₹19.30	₹19.45	₹18.50	₹19.25	1.85% [₹0.35]	27,211
14-Jun-2022	₹19.10	₹19.55	₹18.40	₹18.90	-1.05% [-₹0.20]	51,765
13-Jun-2022	₹20.20	₹20.85	₹18.60	₹19.10	-5.68% [-₹1.15]	50,223
10-Jun-2022	₹20.90	₹20.90	₹20.15	₹20.25	-2.41% [-₹0.50]	16,550
09-Jun-2022	₹20.25	₹21.50	₹20.25	₹20.75	0.24% [₹0.05]	14,381
08-Jun-2022	₹20.75	₹21.80	₹20.50	₹20.70	-0.48% [-₹0.10]	40,232
07-Jun-2022	₹20.95	₹21.85	₹20.10	₹20.80	-3.03% [-₹0.65]	59,922
06-Jun-2022	₹21.35	₹21.80	₹20.20	₹21.45	2.88% [₹0.60]	1,36,303
03-Jun-2022	₹21.40	₹21.40	₹20.30	₹20.85	0.48% [₹0.10]	81,180
02-Jun-2022	₹20.80	₹21.10	₹20.70	₹20.75	-2.35% [-₹0.50]	33,866
01-Jun-2022	₹21.95	₹21.95	₹21.00	₹21.25	-2.75% [-₹0.60]	64,718
31-May-2022	₹22.00	₹22.10	₹21.35	₹21.85	2.82% [₹0.60]	61,084
30-May-2022	₹19.90	₹21.25	₹19.55	₹21.25	4.94% [₹1.00]	1,18,727
27-May-2022	₹19.85	₹20.25	₹18.85	₹20.25	4.92% [₹0.95]	54,268
26-May-2022	₹20.55	₹20.55	₹19.15	₹19.30	-4.22% [-₹0.85]	94,288
25-May-2022	₹20.95	₹20.95	₹19.60	₹20.15	-1.95% [-₹0.40]	50,178
24-May-2022	₹20.50	₹21.10	₹20.25	₹20.55	0.24% [₹0.05]	37,198
23-May-2022	₹21.00	₹21.45	₹20.30	₹20.50	-2.15% [-₹0.45]	46,668
20-May-2022	₹21.25	₹21.50	₹20.55	₹20.95	0.72% [₹0.15]	96,216
19-May-2022	₹20.70	₹22.35	₹20.70	₹20.80	-4.37% [-₹0.95]	90,451
18-May-2022	₹21.55	₹22.30	₹21.50	₹21.75	0.93% [₹0.20]	34,742
17-May-2022	₹20.65	₹21.55	₹19.80	₹21.55	4.87% [₹1.00]	64,430
16-May-2022	₹20.40	₹20.65	₹19.20	₹20.55	4.31% [₹0.85]	1,82,967
13-May-2022	₹19.70	₹20.05	₹19.00	₹19.70	3.14% [₹0.60]	89,003
12-May-2022	₹20.05	₹20.40	₹19.10	₹19.10	-4.98% [-₹1.00]	2,04,550
11-May-2022	₹20.70	₹20.85	₹19.90	₹20.10	-3.83% [-₹0.80]	1,70,296
10-May-2022	₹22.60	₹22.60	₹20.90	₹20.90	-5.00% [-₹1.10]	1,89,166
09-May-2022	₹21.65	₹22.65	₹20.85	₹22.00	1.85% [₹0.40]	2,04,830
06-May-2022	₹21.55	₹21.95	₹20.95	₹21.60	-2.04% [-₹0.45]	2,01,310
05-May-2022	₹23.50	₹24.00	₹21.80	₹22.05	-3.71% [-₹0.85]	1,94,369
04-May-2022	₹24.25	₹24.25	₹22.70	₹22.90	-3.58% [-₹0.85]	78,696
02-May-2022	₹24.90	₹24.90	₹23.55	₹23.75	-4.04% [-₹1.00]	1,21,223
29-Apr-2022	₹23.60	₹24.75	₹23.60	₹24.75	4.87% [₹1.15]	67,918
28-Apr-2022	₹24.30	₹24.30	₹23.00	₹23.60	-0.84% [-₹0.20]	1,02,793
27-Apr-2022	₹24.70	₹25.25	₹23.50	₹23.80	-3.64% [-₹0.90]	2,54,309
26-Apr-2022	₹25.45	₹25.75	₹24.50	₹24.70	-0.40% [-₹0.10]	74,288
25-Apr-2022	₹26.25	₹26.25	₹24.70	₹24.80	-3.88% [-₹1.00]	98,675
22-Apr-2022	₹26.20	₹26.20	₹25.50	₹25.80	0.00% [₹0.00]	58,037
21-Apr-2022	₹25.40	₹26.20	₹25.20	₹25.80	1.98% [₹0.50]	1,09,241
20-Apr-2022	₹26.05	₹26.50	₹25.05	₹25.30	-2.69% [-₹0.70]	94,530
19-Apr-2022	₹26.20	₹26.85	₹25.80	₹26.00	-0.38% [-₹0.10]	76,293
18-Apr-2022	₹27.50	₹27.50	₹25.90	₹26.10	-4.22% [-₹1.15]	1,08,394
13-Apr-2022	₹27.45	₹27.50	₹26.45	₹27.25	1.68% [₹0.45]	71,501
12-Apr-2022	₹27.15	₹27.80	₹26.50	₹26.80	-2.37% [-₹0.65]	68,559
11-Apr-2022	₹27.85	₹27.85	₹26.95	₹27.45	2.62% [₹0.70]	1,18,679
08-Apr-2022	₹27.05	₹27.75	₹26.00	₹26.75	-1.83% [-₹0.50]	1,61,059
07-Apr-2022	₹26.60	₹27.70	₹26.55	₹27.25	0.74% [₹0.20]	1,12,052
06-Apr-2022	₹27.00	₹27.55	₹26.70	₹27.05	-0.55% [-₹0.15]	57,452
05-Apr-2022	₹27.20	₹27.60	₹26.50	₹27.20	1.87% [₹0.50]	1,27,793
04-Apr-2022	₹25.90	₹26.70	₹25.50	₹26.70	4.91% [₹1.25]	60,045
01-Apr-2022	₹24.25	₹25.45	₹24.05	₹25.45	4.95% [₹1.20]	57,757
31-Mar-2022	₹24.15	₹24.65	₹23.90	₹24.25	0.41% [₹0.10]	1,17,173
30-Mar-2022	₹25.30	₹25.40	₹23.80	₹24.15	-1.02% [-₹0.25]	1,36,844
29-Mar-2022	₹25.90	₹26.50	₹24.40	₹24.40	-4.87% [-₹1.25]	4,45,944
28-Mar-2022	₹27.75	₹27.75	₹25.65	₹25.65	-4.82% [-₹1.30]	1,93,703
25-Mar-2022	₹27.30	₹27.90	₹26.25	₹26.95	-1.28% [-₹0.35]	94,640
24-Mar-2022	₹27.25	₹28.15	₹27.15	₹27.30	-3.36% [-₹0.95]	47,991
23-Mar-2022	₹29.00	₹29.05	₹27.70	₹28.25	-1.57% [-₹0.45]	52,647
22-Mar-2022	₹29.85	₹30.00	₹28.45	₹28.70	-2.38% [-₹0.70]	77,540
21-Mar-2022	₹30.30	₹30.30	₹29.00	₹29.40	0.86% [₹0.25]	1,11,426
17-Mar-2022	₹29.00	₹29.45	₹27.05	₹29.15	3.92% [₹1.10]	4,45,809
16-Mar-2022	₹27.90	₹28.50	₹27.30	₹28.05	2.94% [₹0.80]	50,703
15-Mar-2022	₹27.55	₹29.50	₹27.05	₹27.25	-3.20% [-₹0.90]	79,774
14-Mar-2022	₹28.95	₹28.95	₹27.80	₹28.15	-1.57% [-₹0.45]	45,594
11-Mar-2022	₹28.50	₹29.05	₹27.75	₹28.60	0.88% [₹0.25]	77,470
10-Mar-2022	₹28.20	₹28.35	₹27.20	₹28.35	5.00% [₹1.35]	1,14,422
09-Mar-2022	₹26.70	₹27.00	₹26.20	₹27.00	4.85% [₹1.25]	60,890
08-Mar-2022	₹25.25	₹26.30	₹25.00	₹25.75	1.98% [₹0.50]	84,484
04-Mar-2022	₹27.30	₹27.30	₹26.35	₹26.35	-4.87% [-₹1.35]	2,02,412
03-Mar-2022	₹27.40	₹28.25	₹27.40	₹27.70	2.59% [₹0.70]	74,693
02-Mar-2022	₹27.25	₹27.80	₹26.60	₹27.00	-2.88% [-₹0.80]	51,207
28-Feb-2022	₹27.60	₹28.25	₹26.05	₹27.80	2.21% [₹0.60]	1,21,279
25-Feb-2022	₹25.35	₹27.90	₹25.35	₹27.20	2.26% [₹0.60]	1,29,322
24-Feb-2022	₹27.65	₹27.65	₹26.60	₹26.60	-4.83% [-₹1.35]	1,56,407
23-Feb-2022	₹27.10	₹27.95	₹27.00	₹27.95	4.88% [₹1.30]	1,18,380
22-Feb-2022	₹27.70	₹27.70	₹26.65	₹26.65	-4.99% [-₹1.40]	1,17,832
21-Feb-2022	₹28.50	₹28.80	₹28.05	₹28.05	-4.92% [-₹1.45]	1,51,265
18-Feb-2022	₹29.80	₹31.50	₹29.05	₹29.50	-2.32% [-₹0.70]	1,50,292
17-Feb-2022	₹31.40	₹31.85	₹29.75	₹30.20	-2.42% [-₹0.75]	97,836
16-Feb-2022	₹31.40	₹32.45	₹30.65	₹30.95	-1.59% [-₹0.50]	1,04,221
15-Feb-2022	₹30.40	₹32.75	₹30.30	₹31.45	-1.26% [-₹0.40]	3,29,107
14-Feb-2022	₹33.45	₹33.45	₹31.85	₹31.85	-4.93% [-₹1.65]	1,43,375
11-Feb-2022	₹34.20	₹35.20	₹33.25	₹33.50	-3.60% [-₹1.25]	1,68,024
10-Feb-2022	₹36.35	₹36.35	₹34.10	₹34.75	-2.39% [-₹0.85]	1,88,971
09-Feb-2022	₹36.55	₹37.10	₹35.40	₹35.60	-1.66% [-₹0.60]	96,699
08-Feb-2022	₹37.40	₹38.00	₹35.85	₹36.20	-2.03% [-₹0.75]	2,06,603
07-Feb-2022	₹36.10	₹37.90	₹34.30	₹36.95	2.35% [₹0.85]	5,15,214
04-Feb-2022	₹37.20	₹37.80	₹35.80	₹36.10	-3.48% [-₹1.30]	1,88,325
03-Feb-2022	₹38.00	₹38.00	₹36.65	₹37.40	2.61% [₹0.95]	3,65,577
02-Feb-2022	₹35.95	₹36.45	₹35.30	₹36.45	4.89% [₹1.70]	3,29,839
01-Feb-2022	₹37.00	₹37.00	₹34.30	₹34.75	-3.74% [-₹1.35]	2,14,790
31-Jan-2022	₹37.00	₹37.90	₹35.80	₹36.10	-0.96% [-₹0.35]	1,82,115
28-Jan-2022	₹36.00	₹36.75	₹35.55	₹36.45	4.14% [₹1.45]	3,40,008
27-Jan-2022	₹37.00	₹37.00	₹34.95	₹35.00	-4.76% [-₹1.75]	1,97,013
25-Jan-2022	₹36.55	₹37.80	₹36.55	₹36.75	-4.42% [-₹1.70]	3,71,355
24-Jan-2022	₹38.45	₹39.25	₹38.45	₹38.45	-4.94% [-₹2.00]	1,46,962
21-Jan-2022	₹41.75	₹42.30	₹40.45	₹40.45	-4.94% [-₹2.10]	3,14,627
20-Jan-2022	₹43.00	₹43.85	₹41.05	₹42.55	1.79% [₹0.75]	13,66,068
19-Jan-2022	₹41.45	₹41.80	₹40.40	₹41.80	4.89% [₹1.95]	3,38,309
18-Jan-2022	₹39.90	₹39.90	₹39.00	₹39.85	4.87% [₹1.85]	7,69,614
17-Jan-2022	₹37.05	₹38.50	₹37.05	₹38.00	2.56% [₹0.95]	2,77,277
14-Jan-2022	₹38.70	₹38.70	₹36.70	₹37.05	-2.63% [-₹1.00]	3,10,611
13-Jan-2022	₹37.20	₹38.70	₹36.30	₹38.05	3.12% [₹1.15]	6,45,540
12-Jan-2022	₹37.70	₹39.05	₹35.60	₹36.90	-0.81% [-₹0.30]	7,67,001
11-Jan-2022	₹40.05	₹40.70	₹37.05	₹37.20	-4.37% [-₹1.70]	9,95,870
10-Jan-2022	₹36.40	₹38.90	₹36.05	₹38.90	9.89% [₹3.50]	14,27,329
07-Jan-2022	₹34.40	₹35.80	₹34.00	₹35.40	4.42% [₹1.50]	5,80,718
06-Jan-2022	₹34.00	₹34.20	₹32.95	₹33.90	-0.73% [-₹0.25]	3,07,573
05-Jan-2022	₹35.90	₹36.00	₹33.80	₹34.15	-3.94% [-₹1.40]	4,45,919
04-Jan-2022	₹37.50	₹37.50	₹33.50	₹35.55	4.10% [₹1.40]	11,14,362
03-Jan-2022	₹32.50	₹35.25	₹32.05	₹34.15	6.55% [₹2.10]	8,28,336
31-Dec-2021	₹31.90	₹33.10	₹31.80	₹32.05	1.10% [₹0.35]	4,51,449
30-Dec-2021	₹29.95	₹32.45	₹29.95	₹31.70	5.84% [₹1.75]	7,65,061
29-Dec-2021	₹30.20	₹30.30	₹29.80	₹29.95	0.34% [₹0.10]	1,23,945
28-Dec-2021	₹30.30	₹30.85	₹29.65	₹29.85	1.02% [₹0.30]	2,41,746
27-Dec-2021	₹30.40	₹30.70	₹29.35	₹29.55	-1.50% [-₹0.45]	2,38,914
24-Dec-2021	₹30.75	₹30.75	₹29.65	₹30.00	-2.12% [-₹0.65]	1,42,877
23-Dec-2021	₹30.15	₹31.80	₹29.25	₹30.65	3.20% [₹0.95]	6,16,973
22-Dec-2021	₹31.20	₹31.90	₹29.40	₹29.70	0.00% [₹0.00]	2,95,939
21-Dec-2021	₹27.95	₹29.70	₹27.55	₹29.70	10.00% [₹2.70]	2,46,967
20-Dec-2021	₹30.65	₹30.65	₹27.00	₹27.00	-9.85% [-₹2.95]	3,95,984
17-Dec-2021	₹31.80	₹32.00	₹29.80	₹29.95	-5.22% [-₹1.65]	2,31,985
16-Dec-2021	₹32.50	₹33.00	₹30.60	₹31.60	-2.32% [-₹0.75]	2,77,515
15-Dec-2021	₹32.10	₹33.95	₹29.40	₹32.35	1.57% [₹0.50]	7,27,785
14-Dec-2021	₹31.80	₹32.50	₹31.00	₹31.85	0.16% [₹0.05]	2,72,822
13-Dec-2021	₹30.25	₹33.05	₹30.25	₹31.80	5.82% [₹1.75]	6,41,856
10-Dec-2021	₹29.70	₹31.00	₹29.70	₹30.05	1.18% [₹0.35]	3,42,906
09-Dec-2021	₹32.00	₹32.05	₹29.15	₹29.70	-5.26% [-₹1.65]	5,96,892
08-Dec-2021	₹33.30	₹34.30	₹30.55	₹31.35	-5.29% [-₹1.75]	7,16,303
07-Dec-2021	₹34.80	₹34.90	₹31.55	₹33.10	-4.20% [-₹1.45]	18,77,834
06-Dec-2021	₹33.00	₹34.55	₹31.10	₹34.55	9.86% [₹3.10]	22,70,297
03-Dec-2021	₹32.60	₹34.50	₹30.80	₹31.45	3.45% [₹1.05]	47,23,580
02-Dec-2021	₹27.60	₹30.40	₹25.75	₹30.40	19.92% [₹5.05]	58,85,171
01-Dec-2021	₹21.10	₹25.35	₹21.00	₹25.35	19.86% [₹4.20]	14,93,207