MM Forgings Limited [MMFL]

31-Mar-2023

Open : ₹842.00

High : ₹850.00

Low : ₹825.00

Close : ₹839.15
-0.23% [-₹1.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	845.96	Sell
Simple Moving Average (21)	842.70	Sell
Simple Moving Average (25)	841.88	Sell
Simple Moving Average (50)	849.17	Sell
Simple Moving Average (100)	846.62	Sell
Simple Moving Average (200)	859.66	Sell

Name	Value	Action
Exponential Moving Average (9)	843.90	Sell
Exponential Moving Average (21)	844.32	Sell
Exponential Moving Average (25)	844.59	Sell
Exponential Moving Average (50)	845.80	Sell
Exponential Moving Average (100)	846.90	Sell
Exponential Moving Average (200)	838.02	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	852.90	-	-
R3	876.10	863.05	846.02	876.65	-
R2	863.05	853.50	843.73	863.33	-
R1	851.10	847.60	841.44	851.65	844.58
P	838.05	838.05	838.05	838.33	834.79
S1	826.10	828.50	836.86	826.65	819.58
S2	813.05	822.60	834.57	863.33	-
S3	801.10	813.05	832.27	801.65	-
S4	-	-	825.40	-	-

Chart Patterns

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	₹842.00	₹850.00	₹825.00	₹839.15	-0.23% [-₹1.90]	13,865
29-Mar-2023	₹837.00	₹845.95	₹822.05	₹841.05	-0.56% [-₹4.70]	11,672
28-Mar-2023	₹829.00	₹850.10	₹829.00	₹845.75	0.82% [₹6.90]	9,032
27-Mar-2023	₹832.50	₹848.00	₹824.00	₹838.85	-0.96% [-₹8.15]	13,380
24-Mar-2023	₹853.00	₹863.00	₹840.95	₹847.00	-1.59% [-₹13.65]	4,533
23-Mar-2023	₹879.95	₹880.00	₹856.10	₹860.65	-2.20% [-₹19.35]	5,818
22-Mar-2023	₹851.90	₹885.00	₹850.00	₹880.00	3.30% [₹28.10]	19,772
21-Mar-2023	₹821.45	₹854.30	₹801.55	₹851.90	5.26% [₹42.60]	19,236
20-Mar-2023	₹843.60	₹843.95	₹805.50	₹809.30	-2.77% [-₹23.05]	8,586
17-Mar-2023	₹837.05	₹846.00	₹830.00	₹832.35	-0.85% [-₹7.10]	3,193
16-Mar-2023	₹837.00	₹842.35	₹833.75	₹839.45	0.24% [₹2.00]	11,753
15-Mar-2023	₹850.00	₹850.00	₹830.60	₹837.45	-0.35% [-₹2.90]	4,492
14-Mar-2023	₹832.00	₹845.00	₹828.05	₹840.35	0.04% [₹0.30]	15,216
13-Mar-2023	₹831.00	₹845.00	₹831.00	₹840.05	0.32% [₹2.70]	26,761
10-Mar-2023	₹842.25	₹842.25	₹827.10	₹837.35	0.52% [₹4.35]	12,354
09-Mar-2023	₹841.65	₹849.90	₹830.00	₹833.00	-1.03% [-₹8.70]	8,699
08-Mar-2023	₹856.55	₹856.55	₹832.10	₹841.70	-0.75% [-₹6.35]	34,100
06-Mar-2023	₹833.30	₹859.00	₹829.65	₹848.05	1.26% [₹10.55]	10,994
03-Mar-2023	₹846.25	₹869.90	₹830.00	₹837.50	-0.30% [-₹2.55]	7,247
02-Mar-2023	₹861.00	₹870.00	₹830.00	₹840.05	-1.83% [-₹15.65]	25,698
01-Mar-2023	₹828.40	₹861.85	₹825.00	₹855.70	2.26% [₹18.95]	9,816
28-Feb-2023	₹829.55	₹842.30	₹826.50	₹836.75	0.87% [₹7.20]	7,378
27-Feb-2023	₹824.65	₹838.90	₹816.00	₹829.55	0.28% [₹2.30]	7,917
24-Feb-2023	₹862.40	₹862.40	₹814.00	₹827.25	-3.44% [-₹29.50]	26,368
23-Feb-2023	₹869.25	₹869.95	₹850.00	₹856.75	-0.46% [-₹4.00]	4,982
22-Feb-2023	₹845.70	₹863.05	₹844.00	₹860.75	1.78% [₹15.05]	15,225
21-Feb-2023	₹861.40	₹861.40	₹833.80	₹845.70	-0.65% [-₹5.55]	12,297
20-Feb-2023	₹875.00	₹889.00	₹849.00	₹851.25	-2.68% [-₹23.45]	5,111
17-Feb-2023	₹879.95	₹886.35	₹868.05	₹874.70	-0.03% [-₹0.25]	6,695
16-Feb-2023	₹878.95	₹880.00	₹862.10	₹874.95	0.42% [₹3.65]	7,464
15-Feb-2023	₹879.85	₹879.85	₹854.45	₹871.30	0.28% [₹2.45]	6,476
14-Feb-2023	₹860.00	₹889.15	₹855.00	₹868.85	3.15% [₹26.55]	39,592
13-Feb-2023	₹866.00	₹871.90	₹837.05	₹842.30	-2.74% [-₹23.70]	5,555
10-Feb-2023	₹859.90	₹876.95	₹855.30	₹866.00	1.24% [₹10.60]	11,154
09-Feb-2023	₹843.40	₹858.90	₹831.95	₹855.40	2.35% [₹19.60]	6,537
08-Feb-2023	₹820.95	₹839.80	₹813.05	₹835.80	1.92% [₹15.75]	7,855
07-Feb-2023	₹810.00	₹826.75	₹800.00	₹820.05	0.39% [₹3.20]	11,371
06-Feb-2023	₹851.25	₹851.25	₹808.70	₹816.85	-2.13% [-₹17.75]	12,912
03-Feb-2023	₹850.50	₹860.75	₹829.00	₹834.60	-3.22% [-₹27.75]	10,825
02-Feb-2023	₹870.55	₹881.75	₹852.25	₹862.35	-1.17% [-₹10.25]	11,682
01-Feb-2023	₹888.00	₹895.00	₹870.00	₹872.60	-0.17% [-₹1.50]	30,629
31-Jan-2023	₹873.00	₹879.15	₹864.35	₹874.10	1.51% [₹13.00]	12,863
30-Jan-2023	₹850.00	₹868.80	₹850.00	₹861.10	0.43% [₹3.65]	15,287
27-Jan-2023	₹850.00	₹861.00	₹845.45	₹857.45	0.23% [₹1.95]	13,666
25-Jan-2023	₹869.00	₹869.00	₹852.00	₹855.50	-0.96% [-₹8.25]	13,127
24-Jan-2023	₹861.30	₹866.35	₹860.00	₹863.75	0.28% [₹2.45]	6,522
23-Jan-2023	₹865.00	₹868.80	₹859.95	₹861.30	0.12% [₹1.05]	6,402
20-Jan-2023	₹862.20	₹863.10	₹857.65	₹860.25	-0.01% [-₹0.10]	5,510
19-Jan-2023	₹854.05	₹867.05	₹854.00	₹860.35	-0.43% [-₹3.75]	4,326
18-Jan-2023	₹865.40	₹869.60	₹856.80	₹864.10	0.85% [₹7.25]	6,458
17-Jan-2023	₹849.00	₹863.90	₹849.00	₹856.85	0.62% [₹5.30]	1,11,755
16-Jan-2023	₹853.65	₹865.00	₹843.00	₹851.55	0.75% [₹6.35]	6,858
13-Jan-2023	₹852.30	₹853.05	₹840.25	₹845.20	-0.76% [-₹6.50]	9,468
12-Jan-2023	₹859.25	₹869.00	₹850.00	₹851.70	-0.88% [-₹7.55]	11,578
11-Jan-2023	₹843.80	₹862.50	₹835.05	₹859.25	1.83% [₹15.45]	51,753
10-Jan-2023	₹850.00	₹853.95	₹831.00	₹843.80	0.40% [₹3.35]	24,902
09-Jan-2023	₹823.00	₹844.05	₹823.00	₹840.45	2.05% [₹16.90]	7,833
06-Jan-2023	₹841.25	₹841.25	₹816.50	₹823.55	-0.63% [-₹5.25]	6,798
05-Jan-2023	₹826.00	₹838.00	₹819.85	₹828.80	0.03% [₹0.25]	15,092
04-Jan-2023	₹826.00	₹846.95	₹821.90	₹828.55	-0.06% [-₹0.50]	22,915
03-Jan-2023	₹832.00	₹870.30	₹826.00	₹829.05	-0.53% [-₹4.45]	34,164
02-Jan-2023	₹833.70	₹835.00	₹822.00	₹833.50	1.47% [₹12.10]	45,741
30-Dec-2022	₹841.00	₹844.85	₹814.65	₹821.40	-1.20% [-₹10.00]	9,895
29-Dec-2022	₹831.30	₹842.00	₹801.10	₹831.40	1.01% [₹8.35]	1,26,813
28-Dec-2022	₹834.95	₹839.50	₹816.75	₹823.05	-0.68% [-₹5.65]	9,829
27-Dec-2022	₹849.50	₹849.50	₹821.20	₹828.70	-0.50% [-₹4.20]	10,283
26-Dec-2022	₹771.00	₹836.00	₹771.00	₹832.90	4.68% [₹37.20]	22,538
23-Dec-2022	₹803.25	₹821.65	₹773.00	₹795.70	-2.72% [-₹22.25]	47,515
22-Dec-2022	₹841.25	₹841.25	₹807.15	₹817.95	-1.59% [-₹13.20]	18,408
21-Dec-2022	₹848.00	₹858.00	₹827.50	₹831.15	-2.28% [-₹19.40]	12,261
20-Dec-2022	₹852.60	₹864.00	₹847.00	₹850.55	-0.79% [-₹6.75]	5,752
19-Dec-2022	₹885.05	₹888.00	₹852.15	₹857.30	-1.68% [-₹14.65]	10,900
16-Dec-2022	₹856.25	₹878.00	₹843.05	₹871.95	1.66% [₹14.20]	25,229
15-Dec-2022	₹869.80	₹875.75	₹845.10	₹857.75	-2.19% [-₹19.20]	13,066
14-Dec-2022	₹859.90	₹880.00	₹856.00	₹876.95	1.98% [₹17.05]	8,510
13-Dec-2022	₹870.00	₹878.85	₹856.65	₹859.90	-1.31% [-₹11.40]	8,204
12-Dec-2022	₹859.25	₹877.00	₹837.05	₹871.30	1.89% [₹16.20]	22,761
09-Dec-2022	₹882.95	₹894.15	₹852.05	₹855.10	-4.01% [-₹35.70]	25,325
08-Dec-2022	₹876.00	₹899.40	₹872.65	₹890.80	1.28% [₹11.25]	20,347
07-Dec-2022	₹902.50	₹904.00	₹875.00	₹879.55	-1.86% [-₹16.70]	22,379
06-Dec-2022	₹897.00	₹920.00	₹890.30	₹896.25	0.17% [₹1.50]	23,095
05-Dec-2022	₹856.00	₹898.50	₹856.00	₹894.75	3.91% [₹33.65]	54,698
02-Dec-2022	₹876.05	₹876.05	₹852.25	₹861.10	-1.06% [-₹9.25]	12,950
01-Dec-2022	₹892.25	₹892.25	₹866.00	₹870.35	-1.37% [-₹12.05]	14,991
30-Nov-2022	₹909.80	₹913.25	₹877.25	₹882.40	-2.33% [-₹21.05]	17,653
29-Nov-2022	₹882.05	₹910.00	₹882.00	₹903.45	1.48% [₹13.20]	39,645
28-Nov-2022	₹872.60	₹893.30	₹868.70	₹890.25	2.58% [₹22.35]	42,873
25-Nov-2022	₹860.00	₹874.00	₹842.00	₹867.90	1.94% [₹16.55]	22,602
24-Nov-2022	₹839.95	₹857.00	₹835.20	₹851.35	2.04% [₹17.00]	18,472
23-Nov-2022	₹862.00	₹862.00	₹832.10	₹834.35	-2.51% [-₹21.45]	28,713
22-Nov-2022	₹888.00	₹890.00	₹845.10	₹855.80	-2.51% [-₹22.00]	27,823
21-Nov-2022	₹869.35	₹886.00	₹869.35	₹877.80	-0.40% [-₹3.50]	33,597
18-Nov-2022	₹862.00	₹886.00	₹853.10	₹881.30	2.43% [₹20.90]	70,643
17-Nov-2022	₹850.00	₹876.95	₹842.10	₹860.40	0.94% [₹8.00]	1,16,694
14-Nov-2022	₹752.10	₹775.00	₹751.95	₹771.45	2.59% [₹19.50]	9,031
11-Nov-2022	₹765.10	₹786.70	₹740.00	₹751.95	-1.46% [-₹11.15]	37,303
10-Nov-2022	₹781.30	₹787.00	₹755.55	₹763.10	-2.86% [-₹22.45]	15,278
09-Nov-2022	₹789.45	₹789.45	₹770.45	₹785.55	1.49% [₹11.55]	28,976
07-Nov-2022	₹785.00	₹797.55	₹766.55	₹774.00	-1.38% [-₹10.85]	14,856
04-Nov-2022	₹796.50	₹805.00	₹780.00	₹784.85	-1.46% [-₹11.65]	14,531
03-Nov-2022	₹804.45	₹804.45	₹789.60	₹796.50	-0.02% [-₹0.15]	6,300
31-Oct-2022	₹819.35	₹820.00	₹787.00	₹793.50	-1.70% [-₹13.75]	32,790
27-Oct-2022	₹766.00	₹788.00	₹730.00	₹780.00	3.24% [₹24.50]	99,299
25-Oct-2022	₹770.15	₹782.95	₹751.60	₹755.50	-2.44% [-₹18.90]	26,899
24-Oct-2022	₹788.95	₹788.95	₹770.00	₹774.40	-0.13% [-₹1.00]	8,113
20-Oct-2022	₹773.60	₹783.95	₹772.95	₹778.15	0.59% [₹4.55]	8,495
19-Oct-2022	₹785.00	₹798.40	₹770.05	₹773.60	-2.38% [-₹18.90]	59,984
18-Oct-2022	₹805.00	₹821.00	₹777.00	₹792.50	-1.05% [-₹8.45]	67,102
17-Oct-2022	₹801.20	₹820.00	₹790.00	₹800.95	0.09% [₹0.75]	7,509
14-Oct-2022	₹821.00	₹840.00	₹797.40	₹800.20	-2.04% [-₹16.65]	14,716
13-Oct-2022	₹802.20	₹823.00	₹796.20	₹816.85	1.01% [₹8.20]	12,745
12-Oct-2022	₹817.15	₹821.60	₹797.70	₹808.65	-1.05% [-₹8.60]	10,898
11-Oct-2022	₹831.45	₹840.00	₹815.85	₹817.25	-1.50% [-₹12.45]	16,982
10-Oct-2022	₹842.25	₹848.50	₹826.00	₹829.70	-2.47% [-₹21.00]	14,807
07-Oct-2022	₹830.20	₹855.00	₹813.35	₹850.70	2.64% [₹21.85]	48,208
06-Oct-2022	₹817.70	₹851.70	₹814.05	₹828.85	2.96% [₹23.80]	40,140
04-Oct-2022	₹806.90	₹814.00	₹795.50	₹805.05	1.54% [₹12.20]	9,459
03-Oct-2022	₹799.35	₹808.90	₹779.80	₹792.85	-0.71% [-₹5.70]	14,444
30-Sep-2022	₹808.20	₹847.70	₹785.05	₹798.55	-0.21% [-₹1.65]	27,740
29-Sep-2022	₹785.00	₹804.95	₹761.85	₹800.20	2.56% [₹20.00]	32,649
28-Sep-2022	₹750.00	₹807.90	₹745.50	₹780.20	3.24% [₹24.45]	30,737
26-Sep-2022	₹834.85	₹834.85	₹760.00	₹768.35	-7.44% [-₹61.75]	71,275
23-Sep-2022	₹828.00	₹837.80	₹814.60	₹830.10	-0.29% [-₹2.40]	29,113
22-Sep-2022	₹820.70	₹838.60	₹820.40	₹832.50	1.44% [₹11.80]	17,971
21-Sep-2022	₹857.00	₹857.00	₹816.00	₹820.70	-3.10% [-₹26.25]	41,615
20-Sep-2022	₹868.00	₹868.00	₹842.00	₹846.95	-0.63% [-₹5.40]	23,071
19-Sep-2022	₹829.60	₹872.30	₹815.50	₹852.35	2.04% [₹17.00]	56,066
16-Sep-2022	₹871.05	₹871.05	₹808.10	₹835.35	-4.10% [-₹35.70]	1,08,841
15-Sep-2022	₹870.00	₹883.00	₹865.05	₹871.05	0.69% [₹6.00]	30,622
14-Sep-2022	₹889.90	₹892.40	₹861.00	₹865.05	-3.07% [-₹27.40]	71,966
13-Sep-2022	₹895.05	₹903.10	₹881.00	₹892.45	0.16% [₹1.40]	30,532
12-Sep-2022	₹890.05	₹909.00	₹879.85	₹891.05	-0.87% [-₹7.80]	50,326
09-Sep-2022	₹914.00	₹918.00	₹895.00	₹898.85	-1.46% [-₹13.30]	43,693
08-Sep-2022	₹905.00	₹944.00	₹905.00	₹912.15	1.38% [₹12.40]	97,341
07-Sep-2022	₹931.50	₹932.00	₹886.25	₹899.75	-3.41% [-₹31.75]	92,358
06-Sep-2022	₹944.35	₹946.00	₹916.00	₹931.50	0.12% [₹1.15]	19,425
05-Sep-2022	₹964.00	₹972.40	₹925.50	₹930.35	-2.91% [-₹27.90]	30,082
02-Sep-2022	₹966.80	₹1,013.00	₹937.15	₹958.25	-0.18% [-₹1.75]	56,804
01-Sep-2022	₹932.95	₹999.00	₹925.25	₹960.00	4.30% [₹39.55]	1,55,245
30-Aug-2022	₹923.45	₹938.75	₹916.20	₹920.45	-0.30% [-₹2.80]	30,905
29-Aug-2022	₹890.00	₹934.90	₹875.05	₹923.25	0.10% [₹0.95]	22,963
26-Aug-2022	₹920.35	₹936.30	₹912.10	₹922.30	0.21% [₹1.95]	12,283
25-Aug-2022	₹936.00	₹949.80	₹912.25	₹920.35	-0.76% [-₹7.05]	21,487
24-Aug-2022	₹905.00	₹937.00	₹903.05	₹927.40	2.48% [₹22.40]	19,029
23-Aug-2022	₹915.00	₹915.00	₹901.00	₹905.00	-0.26% [-₹2.35]	17,238
22-Aug-2022	₹923.00	₹924.10	₹889.00	₹907.35	-1.79% [-₹16.50]	24,397
19-Aug-2022	₹973.50	₹974.90	₹914.95	₹923.85	-3.44% [-₹32.90]	45,540
18-Aug-2022	₹954.80	₹972.90	₹952.90	₹956.75	1.21% [₹11.40]	40,153
17-Aug-2022	₹939.95	₹968.00	₹930.00	₹945.35	1.58% [₹14.70]	53,786
16-Aug-2022	₹960.00	₹960.00	₹925.25	₹930.65	-1.82% [-₹17.30]	25,695
12-Aug-2022	₹936.55	₹958.50	₹912.00	₹947.95	2.23% [₹20.65]	53,760
11-Aug-2022	₹967.35	₹967.35	₹914.10	₹927.30	-2.22% [-₹21.10]	27,088
10-Aug-2022	₹921.60	₹969.25	₹882.60	₹948.40	2.91% [₹26.80]	93,117
05-Aug-2022	₹926.90	₹990.00	₹920.00	₹925.15	0.70% [₹6.40]	34,985
04-Aug-2022	₹958.00	₹958.00	₹910.25	₹918.75	-2.68% [-₹25.30]	50,418
03-Aug-2022	₹975.40	₹975.40	₹937.55	₹944.05	-2.25% [-₹21.70]	27,179
02-Aug-2022	₹953.40	₹987.00	₹950.05	₹965.75	2.14% [₹20.25]	43,841
01-Aug-2022	₹985.70	₹998.00	₹935.55	₹945.50	-3.15% [-₹30.80]	79,309
29-Jul-2022	₹983.00	₹1,014.40	₹970.00	₹976.30	-0.33% [-₹3.20]	45,935
28-Jul-2022	₹977.80	₹988.15	₹971.00	₹979.50	0.75% [₹7.30]	25,833
27-Jul-2022	₹973.65	₹995.00	₹964.05	₹972.20	-0.15% [-₹1.45]	39,252
26-Jul-2022	₹996.00	₹1,020.00	₹963.00	₹973.65	-1.75% [-₹17.35]	89,979
25-Jul-2022	₹1,019.00	₹1,036.10	₹980.60	₹991.00	2.23% [₹21.60]	2,35,257
22-Jul-2022	₹912.95	₹980.00	₹912.80	₹969.40	7.11% [₹64.35]	2,70,032
21-Jul-2022	₹892.50	₹918.00	₹862.60	₹905.05	1.41% [₹12.55]	54,550
20-Jul-2022	₹889.00	₹932.00	₹880.05	₹892.50	0.37% [₹3.25]	1,35,400
19-Jul-2022	₹889.90	₹902.00	₹880.10	₹889.25	-0.13% [-₹1.15]	18,650
18-Jul-2022	₹871.05	₹893.65	₹871.05	₹890.40	2.39% [₹20.75]	40,500
15-Jul-2022	₹856.90	₹878.00	₹848.00	₹869.65	2.81% [₹23.80]	14,854
14-Jul-2022	₹845.95	₹860.00	₹845.00	₹845.85	0.01% [₹0.10]	10,519
13-Jul-2022	₹877.40	₹879.95	₹840.00	₹845.75	-3.05% [-₹26.65]	28,115
12-Jul-2022	₹885.00	₹890.00	₹862.15	₹872.40	-1.55% [-₹13.75]	12,790
11-Jul-2022	₹890.10	₹899.90	₹880.00	₹886.15	-0.12% [-₹1.05]	29,451
08-Jul-2022	₹900.00	₹932.90	₹873.20	₹887.20	-0.28% [-₹2.50]	1,11,558
07-Jul-2022	₹875.65	₹900.45	₹875.65	₹889.70	0.18% [₹1.60]	83,147
06-Jul-2022	₹884.95	₹897.00	₹875.00	₹888.10	0.34% [₹3.00]	15,398
05-Jul-2022	₹862.45	₹915.00	₹860.00	₹885.10	3.76% [₹32.05]	95,987
04-Jul-2022	₹850.00	₹875.00	₹831.05	₹853.05	1.57% [₹13.15]	57,300
01-Jul-2022	₹839.85	₹854.00	₹826.00	₹839.90	0.25% [₹2.10]	23,429
30-Jun-2022	₹837.80	₹844.00	₹835.00	₹837.80	-0.11% [-₹0.95]	4,629
29-Jun-2022	₹867.80	₹867.80	₹835.55	₹838.75	-2.45% [-₹21.05]	22,782
28-Jun-2022	₹870.00	₹874.00	₹851.00	₹859.80	-0.26% [-₹2.25]	51,891
27-Jun-2022	₹860.00	₹871.00	₹850.00	₹862.05	2.60% [₹21.85]	21,832
24-Jun-2022	₹820.00	₹851.00	₹814.30	₹840.20	2.65% [₹21.70]	36,117
22-Jun-2022	₹803.00	₹816.30	₹798.80	₹806.25	-1.43% [-₹11.70]	7,354
21-Jun-2022	₹805.15	₹826.30	₹791.50	₹817.95	3.11% [₹24.70]	18,248
20-Jun-2022	₹816.15	₹829.80	₹781.00	₹793.25	-3.17% [-₹25.95]	18,535
17-Jun-2022	₹829.95	₹832.10	₹815.55	₹819.20	-0.81% [-₹6.70]	12,436
16-Jun-2022	₹888.70	₹888.70	₹822.25	₹825.90	-4.77% [-₹41.35]	30,088
15-Jun-2022	₹870.35	₹878.80	₹852.00	₹867.25	1.58% [₹13.50]	7,613
14-Jun-2022	₹851.50	₹895.90	₹850.00	₹853.75	-0.99% [-₹8.50]	20,137
13-Jun-2022	₹894.60	₹894.60	₹855.05	₹862.25	-3.62% [-₹32.35]	29,800
10-Jun-2022	₹882.25	₹906.40	₹878.05	₹894.60	0.52% [₹4.60]	13,620
09-Jun-2022	₹888.00	₹893.60	₹880.70	₹890.00	0.30% [₹2.70]	35,364
08-Jun-2022	₹905.00	₹905.00	₹882.65	₹887.30	-0.29% [-₹2.55]	30,432
07-Jun-2022	₹878.00	₹891.90	₹870.50	₹889.85	0.03% [₹0.25]	29,069
06-Jun-2022	₹920.00	₹929.15	₹885.00	₹889.60	-2.26% [-₹20.55]	32,251
03-Jun-2022	₹914.55	₹935.00	₹896.45	₹910.15	0.85% [₹7.70]	59,628
02-Jun-2022	₹850.00	₹920.00	₹811.60	₹902.45	7.19% [₹60.55]	1,24,742
01-Jun-2022	₹804.55	₹849.00	₹796.15	₹841.90	4.65% [₹37.40]	51,601
31-May-2022	₹797.50	₹825.00	₹797.50	₹804.50	1.81% [₹14.30]	59,084
30-May-2022	₹782.60	₹823.15	₹782.60	₹790.20	1.20% [₹9.35]	66,946
27-May-2022	₹805.00	₹805.00	₹775.35	₹780.85	-1.80% [-₹14.30]	34,871
26-May-2022	₹790.00	₹815.90	₹780.00	₹795.15	-2.33% [-₹19.00]	36,975
25-May-2022	₹860.55	₹870.35	₹805.05	₹814.15	-5.24% [-₹45.00]	19,506
24-May-2022	₹867.95	₹898.85	₹843.80	₹859.15	0.24% [₹2.05]	17,312
23-May-2022	₹845.00	₹868.90	₹825.05	₹857.10	2.99% [₹24.90]	11,665
20-May-2022	₹821.80	₹836.00	₹810.00	₹832.20	3.49% [₹28.10]	19,196
19-May-2022	₹807.00	₹842.35	₹800.00	₹804.10	-0.16% [-₹1.30]	17,966
18-May-2022	₹837.65	₹851.00	₹792.20	₹805.40	-2.95% [-₹24.50]	42,325
17-May-2022	₹829.00	₹838.45	₹820.00	₹829.90	1.58% [₹12.90]	6,421
16-May-2022	₹819.65	₹836.95	₹801.95	₹817.00	1.17% [₹9.45]	10,989
13-May-2022	₹816.90	₹824.40	₹800.00	₹807.55	0.34% [₹2.75]	17,442
12-May-2022	₹839.95	₹841.00	₹798.55	₹804.80	-4.76% [-₹40.20]	17,081
11-May-2022	₹803.00	₹866.00	₹795.70	₹845.00	4.96% [₹39.90]	47,631
10-May-2022	₹831.50	₹848.00	₹799.00	₹805.10	-4.13% [-₹34.65]	28,933
09-May-2022	₹853.10	₹899.00	₹825.00	₹839.75	-3.30% [-₹28.65]	32,111
06-May-2022	₹868.10	₹891.15	₹835.25	₹868.40	-2.16% [-₹19.20]	27,747
05-May-2022	₹867.50	₹899.00	₹867.30	₹887.60	3.12% [₹26.85]	16,185
04-May-2022	₹890.30	₹902.00	₹855.00	₹860.75	-2.25% [-₹19.85]	19,349
02-May-2022	₹884.00	₹933.00	₹866.50	₹880.60	-1.26% [-₹11.20]	1,09,318
29-Apr-2022	₹850.80	₹901.00	₹826.70	₹891.80	5.60% [₹47.30]	37,138
28-Apr-2022	₹839.40	₹858.00	₹827.55	₹844.50	0.60% [₹5.05]	11,341
27-Apr-2022	₹826.30	₹845.65	₹816.55	₹839.45	2.71% [₹22.15]	23,969
26-Apr-2022	₹848.95	₹858.80	₹811.40	₹817.30	-3.13% [-₹26.45]	22,182
25-Apr-2022	₹843.90	₹848.90	₹820.30	₹843.75	1.12% [₹9.35]	15,924
22-Apr-2022	₹841.00	₹854.90	₹830.15	₹834.40	-0.90% [-₹7.55]	14,991
21-Apr-2022	₹856.40	₹863.95	₹834.50	₹841.95	-0.48% [-₹4.10]	10,855
20-Apr-2022	₹875.00	₹888.20	₹841.00	₹846.05	-2.98% [-₹26.00]	20,365
19-Apr-2022	₹871.00	₹909.60	₹860.10	₹872.05	-0.27% [-₹2.40]	22,847
18-Apr-2022	₹881.00	₹881.00	₹858.00	₹874.45	-0.98% [-₹8.65]	12,470
13-Apr-2022	₹900.20	₹900.20	₹881.00	₹883.10	-0.82% [-₹7.30]	14,416
12-Apr-2022	₹924.90	₹924.90	₹881.10	₹890.40	-2.73% [-₹25.00]	27,922
11-Apr-2022	₹917.00	₹989.00	₹905.00	₹915.40	0.79% [₹7.15]	2,19,447
08-Apr-2022	₹912.20	₹919.80	₹899.15	₹908.25	0.60% [₹5.40]	17,404
07-Apr-2022	₹901.60	₹928.95	₹894.95	₹902.85	-0.95% [-₹8.65]	33,391
06-Apr-2022	₹935.00	₹941.00	₹907.40	₹911.50	-2.42% [-₹22.65]	12,294
05-Apr-2022	₹940.00	₹963.95	₹916.05	₹934.15	0.74% [₹6.85]	37,276
04-Apr-2022	₹890.00	₹945.00	₹872.25	₹927.30	6.19% [₹54.05]	51,301
01-Apr-2022	₹855.00	₹879.30	₹832.45	₹873.25	3.25% [₹27.50]	10,247
31-Mar-2022	₹852.00	₹852.00	₹835.00	₹845.75	0.97% [₹8.15]	6,696
30-Mar-2022	₹821.95	₹845.00	₹815.50	₹837.60	2.55% [₹20.85]	19,826
29-Mar-2022	₹793.00	₹823.15	₹777.80	₹816.75	4.81% [₹37.50]	20,695
28-Mar-2022	₹796.00	₹796.00	₹775.00	₹779.25	-2.14% [-₹17.05]	11,682
25-Mar-2022	₹810.00	₹820.00	₹792.00	₹796.30	-1.53% [-₹12.35]	16,100
24-Mar-2022	₹840.10	₹855.00	₹791.30	₹808.65	-6.00% [-₹51.65]	1,10,608
23-Mar-2022	₹887.10	₹917.00	₹839.30	₹860.30	-3.65% [-₹32.55]	29,183
22-Mar-2022	₹881.55	₹898.00	₹852.60	₹892.85	2.24% [₹19.55]	15,087
21-Mar-2022	₹885.75	₹906.00	₹860.25	₹873.30	0.07% [₹0.65]	38,832
17-Mar-2022	₹821.95	₹925.50	₹813.00	₹872.65	7.95% [₹64.25]	1,17,169
16-Mar-2022	₹837.00	₹837.00	₹800.35	₹808.40	1.66% [₹13.20]	17,904
15-Mar-2022	₹828.25	₹828.25	₹790.05	₹795.20	-2.93% [-₹24.00]	20,230
14-Mar-2022	₹810.00	₹860.00	₹810.00	₹819.20	1.51% [₹12.15]	36,045
11-Mar-2022	₹810.00	₹826.90	₹796.00	₹807.05	1.03% [₹8.20]	41,729
10-Mar-2022	₹829.00	₹829.00	₹796.00	₹798.85	-1.32% [-₹10.70]	14,501
09-Mar-2022	₹805.00	₹827.00	₹785.00	₹809.55	0.40% [₹3.25]	27,645
08-Mar-2022	₹770.30	₹813.00	₹757.20	₹806.30	4.61% [₹35.55]	40,864
04-Mar-2022	₹803.00	₹824.40	₹802.45	₹811.00	-0.40% [-₹3.25]	35,464
03-Mar-2022	₹829.90	₹829.90	₹803.75	₹814.25	-0.24% [-₹1.95]	29,215
02-Mar-2022	₹798.00	₹835.15	₹790.00	₹816.20	0.98% [₹7.90]	36,407
28-Feb-2022	₹820.00	₹831.95	₹799.00	₹808.30	-0.74% [-₹6.05]	53,430
25-Feb-2022	₹789.00	₹832.00	₹789.00	₹814.35	4.56% [₹35.55]	40,422
24-Feb-2022	₹757.65	₹809.90	₹757.65	₹778.80	-4.27% [-₹34.70]	30,249
23-Feb-2022	₹825.00	₹838.00	₹810.00	₹813.50	0.67% [₹5.45]	40,234
22-Feb-2022	₹731.00	₹817.70	₹731.00	₹808.05	4.63% [₹35.75]	1,01,027
21-Feb-2022	₹757.10	₹817.70	₹741.30	₹772.30	-0.71% [-₹5.55]	68,543
18-Feb-2022	₹767.35	₹789.90	₹742.30	₹777.85	2.89% [₹21.85]	60,673
17-Feb-2022	₹775.00	₹775.00	₹740.05	₹756.00	-0.98% [-₹7.45]	21,213
16-Feb-2022	₹777.00	₹777.00	₹755.30	₹763.45	-0.03% [-₹0.25]	10,637
15-Feb-2022	₹755.00	₹769.95	₹730.25	₹763.70	1.46% [₹11.00]	27,027
14-Feb-2022	₹744.90	₹793.70	₹713.30	₹752.70	0.55% [₹4.15]	85,254
11-Feb-2022	₹738.50	₹758.00	₹725.00	₹748.55	0.32% [₹2.40]	40,631
10-Feb-2022	₹751.90	₹772.00	₹735.00	₹746.15	1.58% [₹11.60]	1,05,527
09-Feb-2022	₹699.95	₹744.40	₹684.10	₹734.55	6.43% [₹44.40]	1,89,334
08-Feb-2022	₹699.00	₹718.80	₹680.00	₹690.15	3.65% [₹24.30]	2,82,682
07-Feb-2022	₹674.95	₹686.95	₹660.95	₹665.85	0.10% [₹0.65]	20,622
04-Feb-2022	₹651.00	₹685.00	₹651.00	₹665.20	2.31% [₹15.00]	13,157
03-Feb-2022	₹664.00	₹664.00	₹645.00	₹650.20	-0.73% [-₹4.75]	29,913
02-Feb-2022	₹669.75	₹669.75	₹650.00	₹654.95	-0.65% [-₹4.30]	18,257
01-Feb-2022	₹660.70	₹673.30	₹658.60	₹659.25	-0.45% [-₹2.95]	9,972
31-Jan-2022	₹678.05	₹685.00	₹660.00	₹662.20	-1.09% [-₹7.30]	11,967
28-Jan-2022	₹686.00	₹686.00	₹661.95	₹669.50	-0.27% [-₹1.80]	31,698
27-Jan-2022	₹663.00	₹685.00	₹661.55	₹671.30	0.89% [₹5.90]	12,586
25-Jan-2022	₹695.85	₹695.85	₹664.10	₹665.40	-2.45% [-₹16.70]	12,584
24-Jan-2022	₹683.15	₹692.20	₹665.10	₹682.10	-0.15% [-₹1.05]	23,182
21-Jan-2022	₹691.20	₹708.35	₹679.55	₹683.15	-2.41% [-₹16.85]	16,968
20-Jan-2022	₹706.95	₹716.95	₹697.60	₹700.00	0.01% [₹0.05]	35,824
19-Jan-2022	₹719.95	₹719.95	₹691.00	₹699.95	-0.67% [-₹4.75]	35,736
18-Jan-2022	₹724.00	₹725.10	₹702.70	₹704.70	-1.71% [-₹12.25]	42,664
17-Jan-2022	₹728.90	₹738.55	₹713.50	₹716.95	-1.64% [-₹11.95]	30,831
14-Jan-2022	₹744.80	₹750.00	₹724.00	₹728.90	-2.06% [-₹15.35]	19,162
13-Jan-2022	₹768.00	₹768.00	₹740.30	₹744.25	-2.80% [-₹21.45]	16,482
12-Jan-2022	₹743.80	₹799.95	₹740.85	₹765.70	3.84% [₹28.30]	74,655
11-Jan-2022	₹722.60	₹745.25	₹718.20	₹737.40	0.83% [₹6.05]	18,311
10-Jan-2022	₹739.90	₹739.90	₹720.15	₹731.35	1.80% [₹12.90]	9,524
07-Jan-2022	₹727.00	₹744.90	₹716.65	₹718.45	-0.53% [-₹3.80]	17,720
06-Jan-2022	₹722.50	₹733.95	₹718.55	₹722.25	-2.21% [-₹16.30]	9,668
05-Jan-2022	₹754.95	₹754.95	₹728.00	₹738.55	0.55% [₹4.05]	12,831
04-Jan-2022	₹724.65	₹758.00	₹724.65	₹734.50	-0.81% [-₹6.00]	6,395
03-Jan-2022	₹720.20	₹758.00	₹720.20	₹740.50	2.09% [₹15.15]	3,217
31-Dec-2021	₹723.50	₹734.00	₹720.00	₹725.35	-1.24% [-₹9.10]	5,551
30-Dec-2021	₹721.10	₹756.00	₹721.10	₹734.45	0.89% [₹6.45]	5,016
29-Dec-2021	₹765.00	₹765.00	₹724.00	₹728.00	-2.34% [-₹17.45]	10,307
28-Dec-2021	₹734.80	₹763.95	₹711.30	₹745.45	5.18% [₹36.70]	25,474
27-Dec-2021	₹727.00	₹728.90	₹703.60	₹708.75	-2.59% [-₹18.85]	7,045
24-Dec-2021	₹759.95	₹759.95	₹722.15	₹727.60	-3.08% [-₹23.15]	11,096
23-Dec-2021	₹770.00	₹785.00	₹750.10	₹750.75	0.15% [₹1.15]	12,298
22-Dec-2021	₹781.80	₹807.25	₹747.50	₹749.60	-4.12% [-₹32.20]	12,128
21-Dec-2021	₹759.00	₹793.60	₹750.30	₹781.80	3.00% [₹22.80]	29,557
20-Dec-2021	₹733.00	₹770.00	₹689.35	₹759.00	1.67% [₹12.45]	19,581
17-Dec-2021	₹763.00	₹775.90	₹737.00	₹746.55	-3.58% [-₹27.70]	9,690
16-Dec-2021	₹777.00	₹779.90	₹763.35	₹774.25	-0.18% [-₹1.40]	7,033
15-Dec-2021	₹777.90	₹780.00	₹756.05	₹775.65	0.82% [₹6.30]	11,390
14-Dec-2021	₹756.15	₹788.00	₹752.45	₹769.35	1.31% [₹9.95]	6,895
13-Dec-2021	₹755.00	₹765.15	₹753.10	₹759.40	0.62% [₹4.70]	6,736
10-Dec-2021	₹769.95	₹769.95	₹751.90	₹754.70	0.37% [₹2.80]	3,452
09-Dec-2021	₹776.60	₹776.60	₹745.00	₹751.90	-3.07% [-₹23.80]	11,387
08-Dec-2021	₹741.20	₹777.00	₹741.20	₹775.70	3.84% [₹28.70]	10,131
07-Dec-2021	₹732.10	₹752.00	₹732.10	₹747.00	2.34% [₹17.10]	3,771
06-Dec-2021	₹776.60	₹785.65	₹725.20	₹729.90	-7.74% [-₹61.20]	25,689
03-Dec-2021	₹794.95	₹803.55	₹781.35	₹791.10	-1.48% [-₹11.85]	5,164
02-Dec-2021	₹777.45	₹809.95	₹777.45	₹802.95	1.99% [₹15.65]	1,501
01-Dec-2021	₹815.65	₹815.65	₹772.00	₹787.30	1.47% [₹11.40]	2,396