Mahindra Holidays & Resorts India Limited [MHRIL]

Consumer Services

31-Mar-2023

Open : ₹270.00

High : ₹273.25

Low : ₹267.10

Close : ₹269.85
0.84% [₹2.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	264.99	Buy
Simple Moving Average (21)	270.70	Sell
Simple Moving Average (25)	271.24	Sell
Simple Moving Average (50)	268.53	Buy
Simple Moving Average (100)	269.69	Buy
Simple Moving Average (200)	260.32	Buy

Name	Value	Action
Exponential Moving Average (9)	267.26	Buy
Exponential Moving Average (21)	268.88	Buy
Exponential Moving Average (25)	269.14	Buy
Exponential Moving Average (50)	269.41	Buy
Exponential Moving Average (100)	267.87	Buy
Exponential Moving Average (200)	257.79	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	273.23	-	-
R3	279.18	276.22	271.54	279.08	-
R2	276.22	273.87	270.98	276.16	-
R1	273.03	272.42	270.41	272.93	271.55
P	270.07	270.07	270.07	270.01	269.33
S1	266.88	267.72	269.29	266.78	265.40
S2	263.92	266.27	268.72	276.16	-
S3	260.73	263.92	268.16	260.63	-
S4	-	-	266.47	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹270.00	₹273.25	₹267.10	₹269.85	0.84% [₹2.25]	1,05,247
29-Mar-2023	₹265.00	₹268.90	₹264.00	₹267.60	0.96% [₹2.55]	82,884
28-Mar-2023	₹266.10	₹267.10	₹264.00	₹265.05	-0.93% [-₹2.50]	63,744
27-Mar-2023	₹262.10	₹268.20	₹257.40	₹267.55	1.73% [₹4.55]	1,76,086
24-Mar-2023	₹263.75	₹266.75	₹259.75	₹263.00	-0.55% [-₹1.45]	1,11,727
23-Mar-2023	₹266.50	₹268.50	₹262.25	₹264.45	-0.36% [-₹0.95]	95,085
22-Mar-2023	₹260.20	₹269.65	₹259.65	₹265.40	2.49% [₹6.45]	2,52,351
21-Mar-2023	₹264.25	₹270.45	₹256.30	₹258.95	-1.58% [-₹4.15]	1,87,677
20-Mar-2023	₹265.60	₹266.50	₹261.95	₹263.10	-0.62% [-₹1.65]	1,55,974
17-Mar-2023	₹279.45	₹279.45	₹262.30	₹264.75	-4.37% [-₹12.10]	4,14,277
16-Mar-2023	₹271.60	₹278.35	₹262.00	₹276.85	2.03% [₹5.50]	2,70,883
15-Mar-2023	₹276.05	₹277.50	₹268.50	₹271.35	-1.40% [-₹3.85]	70,203
14-Mar-2023	₹274.00	₹278.50	₹271.90	₹275.20	1.25% [₹3.40]	1,50,994
13-Mar-2023	₹278.50	₹280.80	₹268.00	₹271.80	-2.75% [-₹7.70]	1,43,025
10-Mar-2023	₹278.10	₹283.95	₹275.90	₹279.50	-0.36% [-₹1.00]	1,17,135
09-Mar-2023	₹279.95	₹285.80	₹278.35	₹280.50	0.29% [₹0.80]	1,31,546
08-Mar-2023	₹274.00	₹281.00	₹272.00	₹279.70	2.08% [₹5.70]	1,26,944
06-Mar-2023	₹274.90	₹277.50	₹272.50	₹274.00	0.38% [₹1.05]	89,792
03-Mar-2023	₹280.00	₹282.60	₹271.10	₹272.95	-2.38% [-₹6.65]	1,51,352
02-Mar-2023	₹273.50	₹283.90	₹271.30	₹279.60	2.23% [₹6.10]	2,61,071
01-Mar-2023	₹273.80	₹275.60	₹271.45	₹273.50	-0.02% [-₹0.05]	49,474
28-Feb-2023	₹272.90	₹275.00	₹269.05	₹273.55	0.24% [₹0.65]	89,466
27-Feb-2023	₹272.10	₹276.10	₹268.70	₹272.90	-0.13% [-₹0.35]	1,03,073
24-Feb-2023	₹278.15	₹279.40	₹271.10	₹273.25	-1.25% [-₹3.45]	79,234
23-Feb-2023	₹271.00	₹279.00	₹264.30	₹276.70	1.17% [₹3.20]	1,71,719
22-Feb-2023	₹273.80	₹276.15	₹271.55	₹273.50	-0.40% [-₹1.10]	1,05,327
21-Feb-2023	₹275.20	₹278.80	₹271.55	₹274.60	-0.47% [-₹1.30]	88,383
20-Feb-2023	₹280.50	₹281.15	₹275.05	₹275.90	-1.48% [-₹4.15]	83,568
17-Feb-2023	₹276.35	₹282.10	₹276.35	₹280.05	-0.18% [-₹0.50]	1,38,940
16-Feb-2023	₹282.45	₹284.90	₹278.25	₹280.55	0.43% [₹1.20]	1,41,767
15-Feb-2023	₹270.00	₹280.00	₹268.10	₹279.35	2.99% [₹8.10]	2,23,261
14-Feb-2023	₹274.45	₹277.00	₹270.00	₹271.25	-1.17% [-₹3.20]	1,06,243
13-Feb-2023	₹278.80	₹281.00	₹272.80	₹274.45	0.60% [₹1.65]	2,01,505
10-Feb-2023	₹275.00	₹277.35	₹272.05	₹272.80	-0.94% [-₹2.60]	1,25,002
09-Feb-2023	₹268.65	₹276.30	₹265.50	₹275.40	2.68% [₹7.20]	2,24,873
08-Feb-2023	₹262.35	₹270.75	₹262.35	₹268.20	0.85% [₹2.25]	1,39,124
07-Feb-2023	₹262.10	₹267.80	₹262.00	₹265.95	1.49% [₹3.90]	1,50,289
06-Feb-2023	₹258.25	₹266.30	₹258.25	₹262.05	0.98% [₹2.55]	1,99,641
03-Feb-2023	₹251.00	₹265.00	₹251.00	₹259.50	2.69% [₹6.80]	3,92,667
02-Feb-2023	₹263.00	₹275.00	₹248.00	₹252.70	-3.35% [-₹8.75]	4,53,789
01-Feb-2023	₹259.10	₹271.40	₹256.85	₹261.45	1.65% [₹4.25]	4,11,137
31-Jan-2023	₹249.45	₹258.90	₹248.95	₹257.20	3.11% [₹7.75]	1,12,885
30-Jan-2023	₹250.00	₹253.70	₹245.20	₹249.45	-0.54% [-₹1.35]	68,658
27-Jan-2023	₹253.00	₹255.70	₹247.00	₹250.80	-1.90% [-₹4.85]	1,16,894
25-Jan-2023	₹257.10	₹259.80	₹254.00	₹255.65	-1.67% [-₹4.35]	77,358
24-Jan-2023	₹264.40	₹264.55	₹259.20	₹260.00	-1.35% [-₹3.55]	76,255
23-Jan-2023	₹257.95	₹264.00	₹256.10	₹263.55	2.53% [₹6.50]	1,23,959
20-Jan-2023	₹259.90	₹263.50	₹256.15	₹257.05	-1.42% [-₹3.70]	1,38,948
19-Jan-2023	₹262.50	₹265.00	₹259.55	₹260.75	-0.87% [-₹2.30]	59,078
18-Jan-2023	₹262.90	₹265.45	₹261.50	₹263.05	0.32% [₹0.85]	57,334
17-Jan-2023	₹264.00	₹266.90	₹260.60	₹262.20	-1.17% [-₹3.10]	1,02,365
16-Jan-2023	₹263.00	₹267.70	₹262.80	₹265.30	0.53% [₹1.40]	99,277
13-Jan-2023	₹263.00	₹269.40	₹262.10	₹263.90	0.15% [₹0.40]	2,05,652
12-Jan-2023	₹264.50	₹266.80	₹262.20	₹263.50	-0.34% [-₹0.90]	1,09,821
11-Jan-2023	₹263.95	₹266.85	₹261.80	₹264.40	0.02% [₹0.05]	82,230
10-Jan-2023	₹260.20	₹266.00	₹258.65	₹264.35	1.75% [₹4.55]	1,67,928
09-Jan-2023	₹261.90	₹264.50	₹257.90	₹259.80	-0.10% [-₹0.25]	2,46,984
06-Jan-2023	₹260.55	₹262.40	₹256.90	₹260.05	-0.08% [-₹0.20]	1,00,886
05-Jan-2023	₹265.95	₹268.00	₹258.05	₹260.25	-1.59% [-₹4.20]	1,51,400
04-Jan-2023	₹267.50	₹268.45	₹260.95	₹264.45	-1.38% [-₹3.70]	97,490
03-Jan-2023	₹267.00	₹270.45	₹266.60	₹268.15	-0.20% [-₹0.55]	1,15,120
02-Jan-2023	₹270.00	₹271.20	₹267.00	₹268.70	-0.32% [-₹0.85]	1,14,400
30-Dec-2022	₹263.75	₹271.70	₹263.75	₹269.55	3.12% [₹8.15]	2,02,784
29-Dec-2022	₹259.80	₹264.90	₹257.95	₹261.40	-0.89% [-₹2.35]	1,11,958
28-Dec-2022	₹256.00	₹264.90	₹252.40	₹263.75	2.73% [₹7.00]	2,01,220
27-Dec-2022	₹254.95	₹257.95	₹250.50	₹256.75	1.80% [₹4.55]	2,58,123
26-Dec-2022	₹243.00	₹254.50	₹240.60	₹252.20	3.98% [₹9.65]	2,09,144
23-Dec-2022	₹253.25	₹257.65	₹241.00	₹242.55	-6.44% [-₹16.70]	3,83,386
22-Dec-2022	₹267.00	₹269.45	₹252.90	₹259.25	-2.96% [-₹7.90]	3,95,571
21-Dec-2022	₹277.15	₹279.00	₹264.00	₹267.15	-3.68% [-₹10.20]	3,47,285
20-Dec-2022	₹277.45	₹278.50	₹274.35	₹277.35	-0.32% [-₹0.90]	1,32,443
19-Dec-2022	₹274.85	₹279.00	₹274.80	₹278.25	1.24% [₹3.40]	1,36,569
16-Dec-2022	₹273.75	₹280.20	₹273.10	₹274.85	0.13% [₹0.35]	2,03,393
15-Dec-2022	₹275.10	₹281.60	₹273.20	₹274.50	-0.63% [-₹1.75]	2,08,640
14-Dec-2022	₹277.00	₹280.90	₹274.80	₹276.25	-0.13% [-₹0.35]	1,69,512
13-Dec-2022	₹278.00	₹279.50	₹274.75	₹276.60	0.47% [₹1.30]	1,96,072
12-Dec-2022	₹285.95	₹286.40	₹274.00	₹275.30	-3.45% [-₹9.85]	3,90,374
09-Dec-2022	₹288.20	₹295.40	₹279.15	₹285.15	-0.68% [-₹1.95]	2,59,476
08-Dec-2022	₹286.20	₹294.00	₹286.10	₹287.10	0.31% [₹0.90]	2,77,384
07-Dec-2022	₹291.00	₹293.20	₹284.45	₹286.20	-1.48% [-₹4.30]	1,91,637
06-Dec-2022	₹288.60	₹303.15	₹288.05	₹290.50	0.85% [₹2.45]	19,27,283
05-Dec-2022	₹290.50	₹291.00	₹286.65	₹288.05	0.51% [₹1.45]	2,35,515
02-Dec-2022	₹284.95	₹289.10	₹280.05	₹286.60	0.93% [₹2.65]	2,34,649
01-Dec-2022	₹292.90	₹292.95	₹282.20	₹283.95	-2.15% [-₹6.25]	4,30,134
30-Nov-2022	₹274.30	₹293.00	₹273.50	₹290.20	5.80% [₹15.90]	10,32,091
29-Nov-2022	₹278.00	₹280.80	₹273.60	₹274.30	-0.89% [-₹2.45]	1,82,595
28-Nov-2022	₹273.10	₹278.70	₹273.10	₹276.75	1.10% [₹3.00]	2,66,428
25-Nov-2022	₹274.20	₹276.00	₹272.30	₹273.75	0.35% [₹0.95]	1,29,088
24-Nov-2022	₹270.20	₹277.50	₹268.30	₹272.80	1.45% [₹3.90]	3,04,952
23-Nov-2022	₹269.90	₹272.80	₹266.70	₹268.90	-0.15% [-₹0.40]	1,31,197
22-Nov-2022	₹273.70	₹274.00	₹252.55	₹269.30	-1.19% [-₹3.25]	2,94,688
21-Nov-2022	₹274.00	₹276.90	₹271.25	₹272.55	-0.22% [-₹0.60]	1,81,831
18-Nov-2022	₹269.25	₹275.00	₹265.30	₹273.15	1.86% [₹5.00]	3,11,049
17-Nov-2022	₹266.95	₹270.45	₹264.75	₹268.15	0.43% [₹1.15]	1,76,366
14-Nov-2022	₹268.05	₹270.75	₹264.35	₹268.40	-0.87% [-₹2.35]	2,22,009
11-Nov-2022	₹268.70	₹274.60	₹263.10	₹270.75	2.17% [₹5.75]	3,57,997
10-Nov-2022	₹270.95	₹272.60	₹261.50	₹265.00	-2.41% [-₹6.55]	4,38,915
09-Nov-2022	₹275.00	₹275.95	₹270.00	₹271.55	-0.42% [-₹1.15]	2,25,861
07-Nov-2022	₹276.65	₹280.00	₹271.50	₹272.70	-1.43% [-₹3.95]	2,94,995
04-Nov-2022	₹277.60	₹279.75	₹272.30	₹276.65	-0.18% [-₹0.50]	2,83,083
03-Nov-2022	₹270.00	₹280.40	₹265.50	₹277.15	0.75% [₹2.05]	6,30,251
31-Oct-2022	₹287.10	₹290.70	₹267.30	₹285.40	0.37% [₹1.05]	3,57,641
27-Oct-2022	₹283.80	₹285.70	₹273.75	₹277.35	-1.61% [-₹4.55]	3,01,295
25-Oct-2022	₹283.00	₹285.65	₹281.00	₹281.90	0.14% [₹0.40]	1,76,030
24-Oct-2022	₹277.90	₹284.05	₹277.00	₹281.50	2.07% [₹5.70]	99,330
20-Oct-2022	₹280.80	₹284.50	₹280.00	₹280.70	-0.11% [-₹0.30]	1,35,861
19-Oct-2022	₹286.70	₹288.90	₹278.05	₹281.00	-1.54% [-₹4.40]	2,16,924
18-Oct-2022	₹279.15	₹287.10	₹276.15	₹285.40	2.75% [₹7.65]	3,33,866
17-Oct-2022	₹270.45	₹283.30	₹267.10	₹277.75	1.59% [₹4.35]	2,44,132
14-Oct-2022	₹276.75	₹278.70	₹271.35	₹273.40	0.20% [₹0.55]	1,32,846
13-Oct-2022	₹276.00	₹278.00	₹270.20	₹272.85	-1.44% [-₹4.00]	1,86,209
12-Oct-2022	₹276.00	₹278.65	₹271.50	₹276.85	1.34% [₹3.65]	1,77,925
11-Oct-2022	₹283.65	₹285.65	₹271.65	₹273.20	-3.29% [-₹9.30]	2,53,168
10-Oct-2022	₹285.00	₹286.80	₹280.50	₹282.50	-1.69% [-₹4.85]	1,74,817
07-Oct-2022	₹284.00	₹288.90	₹280.25	₹287.35	1.57% [₹4.45]	3,44,849
06-Oct-2022	₹282.80	₹286.00	₹280.50	₹282.90	1.45% [₹4.05]	2,39,541
04-Oct-2022	₹280.00	₹283.70	₹276.20	₹278.85	1.62% [₹4.45]	2,75,964
03-Oct-2022	₹280.50	₹285.90	₹270.50	₹274.40	-1.93% [-₹5.40]	4,61,375
30-Sep-2022	₹266.55	₹283.00	₹263.05	₹279.80	4.17% [₹11.20]	5,89,496
29-Sep-2022	₹266.50	₹270.55	₹265.35	₹268.60	1.44% [₹3.80]	3,24,505
28-Sep-2022	₹264.90	₹269.60	₹260.35	₹264.80	-0.94% [-₹2.50]	3,45,410
26-Sep-2022	₹276.65	₹279.55	₹256.55	₹260.95	-7.38% [-₹20.80]	9,17,066
23-Sep-2022	₹295.80	₹295.80	₹278.85	₹281.75	-3.03% [-₹8.80]	4,83,752
22-Sep-2022	₹293.25	₹296.60	₹288.20	₹290.55	-0.68% [-₹2.00]	5,50,916
21-Sep-2022	₹295.85	₹301.75	₹286.25	₹292.55	-0.63% [-₹1.85]	7,50,546
20-Sep-2022	₹295.00	₹313.60	₹288.05	₹294.40	2.22% [₹6.40]	44,30,858
19-Sep-2022	₹283.75	₹292.50	₹278.30	₹288.00	1.50% [₹4.25]	5,29,509
16-Sep-2022	₹293.85	₹296.25	₹278.60	₹283.75	-3.44% [-₹10.10]	7,62,374
15-Sep-2022	₹298.00	₹303.90	₹289.15	₹293.85	0.32% [₹0.95]	12,87,586
14-Sep-2022	₹278.95	₹300.00	₹272.20	₹292.90	3.52% [₹9.95]	15,58,943
13-Sep-2022	₹283.00	₹287.45	₹282.05	₹282.95	0.43% [₹1.20]	4,18,820
12-Sep-2022	₹285.00	₹287.70	₹279.60	₹281.75	-1.33% [-₹3.80]	3,13,299
09-Sep-2022	₹289.95	₹293.70	₹283.05	₹285.55	-0.51% [-₹1.45]	4,02,649
08-Sep-2022	₹289.50	₹293.30	₹284.45	₹287.00	-0.33% [-₹0.95]	3,30,754
07-Sep-2022	₹286.00	₹294.15	₹284.05	₹287.95	0.42% [₹1.20]	7,93,133
06-Sep-2022	₹290.90	₹292.65	₹281.00	₹286.75	-0.85% [-₹2.45]	6,77,854
05-Sep-2022	₹289.50	₹300.00	₹286.00	₹289.20	1.81% [₹5.15]	24,83,104
02-Sep-2022	₹264.90	₹285.45	₹262.00	₹284.05	7.78% [₹20.50]	32,50,041
01-Sep-2022	₹261.15	₹267.00	₹261.15	₹263.55	-0.21% [-₹0.55]	2,68,596
30-Aug-2022	₹257.10	₹270.15	₹255.30	₹264.10	3.37% [₹8.60]	8,34,562
29-Aug-2022	₹253.00	₹258.00	₹253.00	₹255.50	-2.81% [-₹7.40]	2,58,353
26-Aug-2022	₹264.00	₹266.95	₹260.55	₹262.90	0.57% [₹1.50]	2,51,240
25-Aug-2022	₹270.00	₹271.65	₹258.00	₹261.40	-2.50% [-₹6.70]	5,32,618
24-Aug-2022	₹256.00	₹274.00	₹253.95	₹268.10	4.79% [₹12.25]	13,53,255
23-Aug-2022	₹251.00	₹258.40	₹245.55	₹255.85	1.47% [₹3.70]	3,57,512
22-Aug-2022	₹258.00	₹258.85	₹250.55	₹252.15	-2.85% [-₹7.40]	13,94,311
19-Aug-2022	₹265.60	₹267.50	₹256.60	₹259.55	-2.28% [-₹6.05]	3,03,269
18-Aug-2022	₹267.80	₹274.50	₹264.65	₹265.60	-0.23% [-₹0.60]	5,36,269
17-Aug-2022	₹271.00	₹272.00	₹265.00	₹266.20	-1.19% [-₹3.20]	4,36,663
16-Aug-2022	₹268.00	₹277.00	₹267.40	₹269.40	2.65% [₹6.95]	16,34,896
12-Aug-2022	₹250.70	₹264.70	₹248.00	₹262.45	4.11% [₹10.35]	11,78,112
11-Aug-2022	₹257.00	₹257.00	₹250.10	₹252.10	-0.36% [-₹0.90]	2,17,824
10-Aug-2022	₹255.00	₹260.90	₹250.05	₹253.00	-0.80% [-₹2.05]	7,85,554
05-Aug-2022	₹233.75	₹241.00	₹231.45	₹236.15	2.32% [₹5.35]	4,62,861
04-Aug-2022	₹231.00	₹233.00	₹227.80	₹230.80	0.96% [₹2.20]	1,68,564
03-Aug-2022	₹232.00	₹233.20	₹226.05	₹228.60	-1.47% [-₹3.40]	1,83,577
02-Aug-2022	₹231.60	₹234.90	₹227.00	₹232.00	-0.37% [-₹0.85]	2,76,890
01-Aug-2022	₹239.00	₹243.35	₹230.55	₹232.85	-0.64% [-₹1.50]	4,89,314
29-Jul-2022	₹235.40	₹238.00	₹231.80	₹234.35	0.47% [₹1.10]	1,75,974
28-Jul-2022	₹233.50	₹235.85	₹231.00	₹233.25	2.28% [₹5.20]	2,17,963
27-Jul-2022	₹227.00	₹230.90	₹222.00	₹228.05	1.24% [₹2.80]	1,41,245
26-Jul-2022	₹232.00	₹233.95	₹224.35	₹225.25	-3.18% [-₹7.40]	1,70,445
25-Jul-2022	₹239.40	₹239.85	₹230.50	₹232.65	-2.82% [-₹6.75]	1,36,023
22-Jul-2022	₹239.05	₹243.00	₹234.15	₹239.40	0.46% [₹1.10]	3,60,311
21-Jul-2022	₹228.00	₹242.00	₹227.85	₹238.30	4.84% [₹11.00]	6,78,448
20-Jul-2022	₹227.00	₹231.00	₹226.40	₹227.30	0.66% [₹1.50]	2,10,586
19-Jul-2022	₹225.00	₹227.05	₹222.80	₹225.80	0.02% [₹0.05]	98,690
18-Jul-2022	₹227.50	₹230.95	₹224.70	₹225.75	-0.24% [-₹0.55]	1,31,285
15-Jul-2022	₹225.30	₹227.90	₹222.00	₹226.30	0.96% [₹2.15]	73,631
14-Jul-2022	₹224.75	₹226.65	₹221.30	₹224.15	-0.24% [-₹0.55]	59,300
13-Jul-2022	₹226.00	₹228.95	₹223.40	₹224.70	-0.66% [-₹1.50]	57,060
12-Jul-2022	₹231.55	₹232.70	₹224.10	₹226.20	-2.16% [-₹5.00]	82,932
11-Jul-2022	₹226.80	₹231.95	₹222.10	₹231.20	2.23% [₹5.05]	1,66,263
08-Jul-2022	₹229.00	₹230.80	₹224.95	₹226.15	-0.51% [-₹1.15]	95,912
07-Jul-2022	₹223.45	₹228.80	₹222.30	₹227.30	2.39% [₹5.30]	1,60,584
06-Jul-2022	₹224.85	₹225.75	₹218.70	₹222.00	-0.18% [-₹0.40]	1,32,233
05-Jul-2022	₹232.00	₹233.00	₹220.25	₹222.40	-3.14% [-₹7.20]	1,63,024
04-Jul-2022	₹226.50	₹232.40	₹225.25	₹229.60	1.01% [₹2.30]	2,70,889
01-Jul-2022	₹213.50	₹231.00	₹211.10	₹227.30	6.02% [₹12.90]	13,95,618
30-Jun-2022	₹219.60	₹221.05	₹213.60	₹214.40	-2.35% [-₹5.15]	61,687
29-Jun-2022	₹218.10	₹222.35	₹214.15	₹219.55	0.32% [₹0.70]	1,16,150
28-Jun-2022	₹214.20	₹219.85	₹211.10	₹218.85	2.05% [₹4.40]	1,06,500
27-Jun-2022	₹212.45	₹216.45	₹209.95	₹214.45	1.73% [₹3.65]	1,82,739
24-Jun-2022	₹209.60	₹211.60	₹207.00	₹210.80	1.69% [₹3.50]	1,57,912
22-Jun-2022	₹202.80	₹202.80	₹195.00	₹196.45	-3.46% [-₹7.05]	1,63,626
21-Jun-2022	₹203.10	₹206.95	₹200.95	₹203.50	1.04% [₹2.10]	1,36,172
20-Jun-2022	₹210.10	₹211.05	₹195.00	₹201.40	-3.91% [-₹8.20]	2,84,902
17-Jun-2022	₹205.00	₹212.70	₹201.45	₹209.60	2.27% [₹4.65]	2,79,564
16-Jun-2022	₹221.20	₹222.55	₹203.00	₹204.95	-6.84% [-₹15.05]	3,54,992
15-Jun-2022	₹219.55	₹222.10	₹217.50	₹220.00	0.92% [₹2.00]	1,66,515
14-Jun-2022	₹216.10	₹224.85	₹215.30	₹218.00	-0.27% [-₹0.60]	1,86,684
13-Jun-2022	₹215.65	₹221.00	₹215.10	₹218.60	-1.62% [-₹3.60]	1,83,332
10-Jun-2022	₹220.10	₹223.70	₹219.05	₹222.20	-0.47% [-₹1.05]	1,37,418
09-Jun-2022	₹222.00	₹225.00	₹220.10	₹223.25	0.56% [₹1.25]	1,98,658
08-Jun-2022	₹218.70	₹223.50	₹216.35	₹222.00	1.72% [₹3.75]	2,60,077
07-Jun-2022	₹219.45	₹219.90	₹216.10	₹218.25	0.09% [₹0.20]	2,10,715
06-Jun-2022	₹222.70	₹222.70	₹215.90	₹218.05	-1.42% [-₹3.15]	2,37,423
03-Jun-2022	₹221.20	₹226.85	₹220.25	₹221.20	1.44% [₹3.15]	4,12,014
02-Jun-2022	₹224.00	₹227.00	₹217.20	₹218.05	-2.79% [-₹6.25]	5,97,553
01-Jun-2022	₹224.55	₹226.85	₹220.40	₹224.30	1.47% [₹3.25]	3,67,790
31-May-2022	₹228.00	₹233.75	₹218.80	₹221.05	-2.98% [-₹6.80]	9,85,939
30-May-2022	₹231.95	₹233.60	₹225.95	₹227.85	-0.89% [-₹2.05]	4,24,794
27-May-2022	₹231.05	₹233.70	₹225.50	₹229.90	0.04% [₹0.10]	2,23,401
26-May-2022	₹227.00	₹232.00	₹222.05	₹229.80	0.22% [₹0.50]	4,09,053
25-May-2022	₹233.45	₹236.95	₹225.00	₹229.30	-2.03% [-₹4.75]	4,19,242
24-May-2022	₹246.40	₹249.90	₹231.00	₹234.05	-4.53% [-₹11.10]	3,73,941
23-May-2022	₹246.00	₹258.80	₹241.25	₹245.15	0.51% [₹1.25]	5,88,901
20-May-2022	₹243.00	₹246.85	₹241.10	₹243.90	0.99% [₹2.40]	1,65,941
19-May-2022	₹237.00	₹243.80	₹235.65	₹241.50	-0.94% [-₹2.30]	1,75,396
18-May-2022	₹245.00	₹249.80	₹240.80	₹243.80	-0.43% [-₹1.05]	2,82,813
17-May-2022	₹248.50	₹248.50	₹239.85	₹244.85	-0.59% [-₹1.45]	3,41,042
16-May-2022	₹233.15	₹248.70	₹229.00	₹246.30	5.59% [₹13.05]	5,96,401
13-May-2022	₹220.95	₹236.30	₹220.95	₹233.25	7.86% [₹17.00]	5,31,486
12-May-2022	₹223.75	₹224.80	₹215.00	₹216.25	-5.09% [-₹11.60]	4,87,205
11-May-2022	₹226.20	₹232.95	₹220.50	₹227.85	0.53% [₹1.20]	4,44,177
10-May-2022	₹233.50	₹235.95	₹222.40	₹226.65	-3.16% [-₹7.40]	2,88,592
09-May-2022	₹231.00	₹235.90	₹226.65	₹234.05	-0.81% [-₹1.90]	4,10,946
06-May-2022	₹230.00	₹237.65	₹224.25	₹235.95	0.25% [₹0.60]	7,18,887
05-May-2022	₹244.00	₹246.15	₹234.00	₹235.35	-1.84% [-₹4.40]	4,11,749
04-May-2022	₹262.00	₹262.00	₹236.05	₹239.75	-7.61% [-₹19.75]	7,92,404
02-May-2022	₹253.95	₹263.90	₹247.80	₹259.50	1.65% [₹4.20]	15,59,822
29-Apr-2022	₹246.50	₹265.00	₹246.00	₹255.30	3.57% [₹8.80]	29,65,749
28-Apr-2022	₹243.30	₹251.80	₹240.00	₹246.50	2.92% [₹7.00]	5,48,760
27-Apr-2022	₹250.75	₹250.75	₹238.10	₹239.50	-4.33% [-₹10.85]	5,28,715
26-Apr-2022	₹247.55	₹251.90	₹246.25	₹250.35	2.14% [₹5.25]	2,37,199
25-Apr-2022	₹250.00	₹254.95	₹244.00	₹245.10	-2.91% [-₹7.35]	3,76,916
22-Apr-2022	₹256.00	₹260.80	₹251.00	₹252.45	-2.30% [-₹5.95]	2,86,575
21-Apr-2022	₹255.20	₹263.00	₹252.55	₹258.40	2.26% [₹5.70]	4,36,369
20-Apr-2022	₹252.80	₹257.90	₹247.90	₹252.70	-0.04% [-₹0.10]	5,69,371
19-Apr-2022	₹269.90	₹274.90	₹246.00	₹252.80	-4.46% [-₹11.80]	18,50,595
18-Apr-2022	₹246.00	₹267.00	₹242.40	₹264.60	7.98% [₹19.55]	21,99,456
13-Apr-2022	₹244.50	₹248.85	₹243.30	₹245.05	1.60% [₹3.85]	3,30,493
12-Apr-2022	₹244.50	₹246.15	₹236.00	₹241.20	-1.03% [-₹2.50]	4,57,278
11-Apr-2022	₹252.75	₹254.00	₹242.00	₹243.70	-2.79% [-₹7.00]	4,25,272
08-Apr-2022	₹251.80	₹256.00	₹248.30	₹250.70	0.76% [₹1.90]	6,58,155
07-Apr-2022	₹241.65	₹259.50	₹241.00	₹248.80	3.49% [₹8.40]	23,70,718
06-Apr-2022	₹231.00	₹248.00	₹231.00	₹240.40	2.65% [₹6.20]	15,10,774
05-Apr-2022	₹235.90	₹237.00	₹231.20	₹234.20	0.34% [₹0.80]	3,35,412
04-Apr-2022	₹233.00	₹237.40	₹232.80	₹233.40	0.24% [₹0.55]	2,72,073
01-Apr-2022	₹229.00	₹238.20	₹229.00	₹232.85	1.50% [₹3.45]	3,22,882
31-Mar-2022	₹236.20	₹238.00	₹227.25	₹229.40	-2.67% [-₹6.30]	2,76,805
30-Mar-2022	₹240.00	₹243.90	₹234.00	₹235.70	-1.11% [-₹2.65]	4,17,082
29-Mar-2022	₹238.20	₹240.00	₹235.05	₹238.35	2.58% [₹6.00]	5,31,596
28-Mar-2022	₹236.50	₹241.55	₹226.25	₹232.35	-0.75% [-₹1.75]	10,26,692
25-Mar-2022	₹232.95	₹239.70	₹231.40	₹234.10	0.97% [₹2.25]	8,94,064
24-Mar-2022	₹227.20	₹236.90	₹224.00	₹231.85	2.07% [₹4.70]	6,17,049
23-Mar-2022	₹232.50	₹234.00	₹225.00	₹227.15	-2.62% [-₹6.10]	10,26,791
22-Mar-2022	₹213.80	₹238.00	₹213.00	₹233.25	9.84% [₹20.90]	48,17,839
21-Mar-2022	₹214.50	₹214.70	₹211.40	₹212.35	0.00% [₹0.00]	1,49,415
17-Mar-2022	₹212.50	₹217.35	₹210.50	₹212.35	0.66% [₹1.40]	3,95,635
16-Mar-2022	₹211.00	₹214.90	₹210.00	₹210.95	1.20% [₹2.50]	1,76,634
15-Mar-2022	₹210.85	₹214.05	₹207.25	₹208.45	-1.14% [-₹2.40]	2,29,483
14-Mar-2022	₹213.00	₹214.60	₹209.10	₹210.85	-0.47% [-₹1.00]	1,77,095
11-Mar-2022	₹213.75	₹215.65	₹209.50	₹211.85	-0.73% [-₹1.55]	1,68,518
10-Mar-2022	₹220.00	₹220.50	₹212.45	₹213.40	-0.19% [-₹0.40]	2,15,421
09-Mar-2022	₹206.90	₹214.90	₹205.45	₹213.80	4.45% [₹9.10]	2,69,617
08-Mar-2022	₹200.00	₹205.65	₹198.00	₹204.70	2.66% [₹5.30]	2,24,551
04-Mar-2022	₹209.00	₹210.00	₹205.00	₹206.15	-1.36% [-₹2.85]	1,52,766
03-Mar-2022	₹210.00	₹214.65	₹207.30	₹209.00	0.22% [₹0.45]	1,78,185
02-Mar-2022	₹206.50	₹211.70	₹206.50	₹208.55	-0.76% [-₹1.60]	2,06,926
28-Feb-2022	₹209.60	₹214.75	₹203.75	₹210.15	0.26% [₹0.55]	1,90,295
25-Feb-2022	₹209.80	₹211.90	₹207.65	₹209.60	3.58% [₹7.25]	2,29,653
24-Feb-2022	₹205.05	₹213.00	₹198.40	₹202.35	-5.51% [-₹11.80]	4,28,892
23-Feb-2022	₹216.70	₹222.90	₹213.05	₹214.15	0.80% [₹1.70]	4,27,374
22-Feb-2022	₹213.45	₹218.90	₹208.50	₹212.45	-1.37% [-₹2.95]	5,63,683
21-Feb-2022	₹209.25	₹223.80	₹207.05	₹215.40	2.72% [₹5.70]	13,28,291
18-Feb-2022	₹210.05	₹213.25	₹207.50	₹209.70	-1.94% [-₹4.15]	2,23,173
17-Feb-2022	₹207.50	₹217.00	₹206.85	₹213.85	2.79% [₹5.80]	3,66,551
16-Feb-2022	₹206.45	₹211.00	₹205.00	₹208.05	1.29% [₹2.65]	1,87,440
15-Feb-2022	₹198.20	₹206.15	₹196.65	₹205.40	3.71% [₹7.35]	2,28,197
14-Feb-2022	₹202.00	₹204.00	₹197.10	₹198.05	-3.88% [-₹8.00]	2,07,403
11-Feb-2022	₹204.80	₹208.05	₹201.50	₹206.05	1.28% [₹2.60]	1,70,959
10-Feb-2022	₹207.60	₹207.60	₹201.25	₹203.45	-1.50% [-₹3.10]	1,65,353
09-Feb-2022	₹207.10	₹208.10	₹204.80	₹206.55	0.24% [₹0.50]	1,01,432
08-Feb-2022	₹205.00	₹207.30	₹199.50	₹206.05	1.10% [₹2.25]	4,70,245
07-Feb-2022	₹202.75	₹207.00	₹201.50	₹203.80	0.47% [₹0.95]	2,77,891
04-Feb-2022	₹206.00	₹210.80	₹202.00	₹202.85	-1.43% [-₹2.95]	3,99,316
03-Feb-2022	₹218.00	₹220.70	₹204.20	₹205.80	-4.30% [-₹9.25]	8,57,496
02-Feb-2022	₹215.50	₹219.45	₹213.80	₹215.05	2.58% [₹5.40]	3,34,111
01-Feb-2022	₹213.85	₹214.95	₹208.50	₹209.65	-1.46% [-₹3.10]	2,59,393
31-Jan-2022	₹210.00	₹215.95	₹208.05	₹212.75	2.93% [₹6.05]	5,21,822
28-Jan-2022	₹208.05	₹214.80	₹205.75	₹206.70	-0.58% [-₹1.20]	2,87,937
27-Jan-2022	₹207.40	₹210.50	₹204.10	₹207.90	-0.74% [-₹1.55]	1,66,860
25-Jan-2022	₹197.00	₹211.95	₹196.05	₹209.45	4.52% [₹9.05]	4,10,869
24-Jan-2022	₹206.80	₹206.95	₹196.95	₹200.40	-2.60% [-₹5.35]	2,41,212
21-Jan-2022	₹211.00	₹211.65	₹203.95	₹205.75	-2.86% [-₹6.05]	2,72,556
20-Jan-2022	₹208.60	₹215.00	₹208.00	₹211.80	1.66% [₹3.45]	4,39,147
19-Jan-2022	₹202.90	₹209.00	₹201.25	₹208.35	2.01% [₹4.10]	2,44,773
18-Jan-2022	₹208.20	₹209.95	₹202.65	₹204.25	-1.40% [-₹2.90]	3,73,822
17-Jan-2022	₹209.50	₹211.50	₹206.00	₹207.15	0.24% [₹0.50]	3,52,637
14-Jan-2022	₹200.00	₹208.00	₹199.00	₹206.65	2.30% [₹4.65]	4,32,499
13-Jan-2022	₹204.40	₹204.40	₹196.60	₹202.00	-0.54% [-₹1.10]	4,67,121
12-Jan-2022	₹189.00	₹209.70	₹189.00	₹203.10	8.12% [₹15.25]	34,26,740
11-Jan-2022	₹188.20	₹189.45	₹187.55	₹187.85	-0.19% [-₹0.35]	2,63,462
10-Jan-2022	₹189.00	₹190.45	₹187.25	₹188.20	0.11% [₹0.20]	4,86,742
07-Jan-2022	₹186.75	₹190.95	₹186.75	₹188.00	0.05% [₹0.10]	2,80,232
06-Jan-2022	₹188.95	₹188.95	₹186.40	₹187.90	-0.40% [-₹0.75]	1,82,231
05-Jan-2022	₹187.95	₹190.00	₹186.65	₹188.65	0.37% [₹0.70]	1,86,995
04-Jan-2022	₹190.50	₹192.30	₹185.60	₹187.95	-0.84% [-₹1.60]	2,15,968
03-Jan-2022	₹188.85	₹191.25	₹188.40	₹189.55	0.88% [₹1.65]	4,30,087
31-Dec-2021	₹187.85	₹189.85	₹186.55	₹187.90	0.54% [₹1.00]	2,15,864
30-Dec-2021	₹189.90	₹190.20	₹186.15	₹186.90	-1.58% [-₹3.00]	1,99,841
29-Dec-2021	₹191.30	₹191.30	₹189.15	₹189.90	0.48% [₹0.90]	1,33,880
28-Dec-2021	₹190.00	₹192.85	₹188.20	₹189.00	0.08% [₹0.15]	4,08,953
27-Dec-2021	₹189.35	₹191.35	₹187.10	₹188.85	-0.71% [-₹1.35]	1,47,686
24-Dec-2021	₹193.55	₹194.35	₹189.60	₹190.20	-1.27% [-₹2.45]	1,36,797
23-Dec-2021	₹196.30	₹196.30	₹191.60	₹192.65	-0.23% [-₹0.45]	1,90,894
22-Dec-2021	₹195.00	₹195.05	₹191.40	₹193.10	0.78% [₹1.50]	5,59,301
21-Dec-2021	₹195.00	₹199.80	₹190.80	₹191.60	-0.60% [-₹1.15]	2,04,480
20-Dec-2021	₹196.55	₹198.00	₹191.35	₹192.75	-2.92% [-₹5.80]	2,45,109
17-Dec-2021	₹208.90	₹208.90	₹197.20	₹198.55	-4.34% [-₹9.00]	2,23,013
16-Dec-2021	₹208.60	₹210.75	₹206.50	₹207.55	0.12% [₹0.25]	2,16,455
15-Dec-2021	₹209.40	₹212.05	₹207.00	₹207.30	-0.79% [-₹1.65]	94,598
14-Dec-2021	₹208.90	₹210.00	₹206.20	₹208.95	-0.43% [-₹0.90]	1,22,389
13-Dec-2021	₹211.80	₹214.80	₹209.15	₹209.85	0.00% [₹0.00]	3,12,093
10-Dec-2021	₹211.90	₹213.70	₹208.90	₹209.85	-0.26% [-₹0.55]	2,36,745
09-Dec-2021	₹212.95	₹218.00	₹209.00	₹210.40	0.21% [₹0.45]	4,58,944
08-Dec-2021	₹211.00	₹214.00	₹209.20	₹209.95	0.74% [₹1.55]	3,08,510
07-Dec-2021	₹209.35	₹211.50	₹206.00	₹208.40	0.51% [₹1.05]	1,55,930
06-Dec-2021	₹208.00	₹210.55	₹205.05	₹207.35	0.10% [₹0.20]	2,00,994
03-Dec-2021	₹209.95	₹213.60	₹205.00	₹207.15	-1.31% [-₹2.75]	2,00,251
02-Dec-2021	₹208.55	₹213.05	₹207.60	₹209.90	0.29% [₹0.60]	1,85,808
01-Dec-2021	₹209.80	₹211.90	₹207.10	₹209.30	0.92% [₹1.90]	1,27,651