Motilal Oswal Financial Services Limited [MOTILALOFS]

Financial Services

31-Mar-2023

Open : ₹585.80

High : ₹619.95

Low : ₹585.00

Close : ₹610.30
5.20% [₹30.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	571.04	Buy
Simple Moving Average (21)	583.48	Buy
Simple Moving Average (25)	588.26	Buy
Simple Moving Average (50)	636.35	Sell
Simple Moving Average (100)	662.36	Sell
Simple Moving Average (200)	710.52	Sell

Name	Value	Action
Exponential Moving Average (9)	578.09	Buy
Exponential Moving Average (21)	588.71	Buy
Exponential Moving Average (25)	593.94	Buy
Exponential Moving Average (50)	622.09	Sell
Exponential Moving Average (100)	657.86	Sell
Exponential Moving Average (200)	714.23	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	629.52	-	-
R3	660.12	640.03	619.91	662.73	-
R2	640.03	626.68	616.71	641.34	-
R1	625.17	618.43	613.50	627.78	632.60
P	605.08	605.08	605.08	606.39	608.80
S1	590.22	591.73	607.10	592.83	597.65
S2	570.13	583.48	603.89	641.34	-
S3	555.27	570.13	600.69	557.88	-
S4	-	-	591.08	-	-

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	₹585.80	₹619.95	₹585.00	₹610.30	5.20% [₹30.15]	2,13,580
29-Mar-2023	₹570.00	₹585.80	₹564.05	₹580.15	2.99% [₹16.85]	1,84,402
28-Mar-2023	₹556.50	₹577.00	₹552.20	₹563.30	1.76% [₹9.75]	3,03,975
27-Mar-2023	₹560.95	₹569.55	₹551.25	₹553.55	-0.90% [-₹5.05]	3,30,224
24-Mar-2023	₹560.00	₹562.30	₹552.10	₹558.60	-0.14% [-₹0.80]	1,62,016
23-Mar-2023	₹568.00	₹569.95	₹557.00	₹559.40	-1.57% [-₹8.95]	86,282
22-Mar-2023	₹575.35	₹580.70	₹567.10	₹568.35	-0.72% [-₹4.10]	91,327
21-Mar-2023	₹575.95	₹576.45	₹570.10	₹572.45	-0.14% [-₹0.80]	54,533
20-Mar-2023	₹650.40	₹650.40	₹570.10	₹573.25	-0.41% [-₹2.35]	2,41,460
17-Mar-2023	₹582.15	₹584.00	₹571.20	₹575.60	-0.63% [-₹3.65]	62,681
16-Mar-2023	₹578.10	₹582.30	₹575.00	₹579.25	-0.13% [-₹0.75]	48,099
15-Mar-2023	₹580.90	₹585.00	₹576.80	₹580.00	0.50% [₹2.90]	56,350
14-Mar-2023	₹582.00	₹588.45	₹575.00	₹577.10	-1.14% [-₹6.65]	74,862
13-Mar-2023	₹598.30	₹601.30	₹578.45	₹583.75	-2.43% [-₹14.55]	93,131
10-Mar-2023	₹599.00	₹602.00	₹596.10	₹598.30	-1.03% [-₹6.20]	89,920
09-Mar-2023	₹606.40	₹609.95	₹602.50	₹604.50	0.17% [₹1.05]	75,018
08-Mar-2023	₹611.95	₹611.95	₹598.00	₹603.45	-0.73% [-₹4.45]	1,60,221
06-Mar-2023	₹605.00	₹629.75	₹603.25	₹607.90	1.11% [₹6.65]	1,10,987
03-Mar-2023	₹601.10	₹607.90	₹600.35	₹601.25	0.18% [₹1.10]	73,708
02-Mar-2023	₹603.15	₹606.95	₹598.05	₹600.15	-0.37% [-₹2.25]	81,527
01-Mar-2023	₹600.00	₹604.90	₹598.25	₹602.40	0.38% [₹2.30]	98,777
28-Feb-2023	₹611.00	₹613.20	₹597.20	₹600.10	-1.51% [-₹9.20]	95,928
27-Feb-2023	₹622.00	₹625.30	₹603.15	₹609.30	-1.77% [-₹11.00]	66,619
24-Feb-2023	₹627.00	₹630.70	₹610.60	₹620.30	-0.55% [-₹3.45]	82,161
23-Feb-2023	₹633.50	₹637.10	₹622.00	₹623.75	-2.40% [-₹15.35]	83,653
22-Feb-2023	₹658.00	₹658.05	₹632.80	₹639.10	-2.81% [-₹18.50]	99,141
21-Feb-2023	₹659.80	₹665.80	₹652.00	₹657.60	-0.20% [-₹1.30]	1,03,995
20-Feb-2023	₹657.55	₹662.00	₹654.00	₹658.90	0.21% [₹1.35]	49,224
17-Feb-2023	₹658.00	₹662.25	₹656.00	₹657.55	-0.19% [-₹1.25]	20,527
16-Feb-2023	₹658.85	₹662.00	₹656.05	₹658.80	0.50% [₹3.25]	24,169
15-Feb-2023	₹648.95	₹662.00	₹647.05	₹655.55	0.76% [₹4.95]	65,478
14-Feb-2023	₹665.45	₹665.45	₹645.00	₹650.60	-1.74% [-₹11.50]	80,922
13-Feb-2023	₹682.90	₹684.95	₹661.15	₹662.10	-3.15% [-₹21.50]	1,25,953
10-Feb-2023	₹677.75	₹689.00	₹677.45	₹683.60	0.86% [₹5.85]	36,359
09-Feb-2023	₹695.25	₹697.45	₹672.35	₹677.75	-2.76% [-₹19.25]	52,590
08-Feb-2023	₹685.05	₹699.25	₹682.70	₹697.00	1.38% [₹9.50]	34,717
07-Feb-2023	₹690.15	₹690.15	₹677.85	₹687.50	-0.20% [-₹1.40]	41,047
06-Feb-2023	₹699.70	₹699.70	₹681.50	₹688.90	-1.23% [-₹8.55]	45,742
03-Feb-2023	₹690.65	₹703.00	₹675.40	₹697.45	0.65% [₹4.50]	39,622
02-Feb-2023	₹669.40	₹697.00	₹661.00	₹692.95	3.60% [₹24.05]	70,614
01-Feb-2023	₹690.00	₹700.45	₹665.00	₹668.90	-1.83% [-₹12.50]	99,867
31-Jan-2023	₹674.30	₹684.65	₹664.05	₹681.40	1.49% [₹10.00]	49,489
30-Jan-2023	₹681.10	₹692.50	₹665.10	₹671.40	-1.42% [-₹9.70]	63,133
27-Jan-2023	₹686.20	₹695.00	₹676.00	₹681.10	-1.64% [-₹11.35]	96,999
25-Jan-2023	₹705.05	₹708.00	₹683.00	₹692.45	-4.54% [-₹32.90]	1,61,628
24-Jan-2023	₹725.65	₹738.90	₹715.00	₹725.35	-0.04% [-₹0.30]	56,431
23-Jan-2023	₹723.20	₹732.00	₹707.70	₹725.65	0.34% [₹2.45]	81,180
20-Jan-2023	₹741.00	₹743.95	₹716.70	₹723.20	-2.10% [-₹15.55]	64,116
19-Jan-2023	₹737.00	₹752.00	₹734.05	₹738.75	0.16% [₹1.15]	57,215
18-Jan-2023	₹745.00	₹750.00	₹731.55	₹737.60	-0.97% [-₹7.25]	68,697
17-Jan-2023	₹737.95	₹750.00	₹734.50	₹744.85	1.14% [₹8.40]	1,29,350
16-Jan-2023	₹746.95	₹748.40	₹732.00	₹736.45	-0.85% [-₹6.30]	1,00,318
13-Jan-2023	₹716.00	₹750.00	₹713.05	₹742.75	4.03% [₹28.75]	4,67,156
12-Jan-2023	₹710.20	₹719.80	₹704.90	₹714.00	0.33% [₹2.35]	43,355
11-Jan-2023	₹710.20	₹717.40	₹700.55	₹711.65	0.27% [₹1.90]	63,894
10-Jan-2023	₹718.00	₹718.50	₹703.95	₹709.75	-0.55% [-₹3.90]	59,058
09-Jan-2023	₹704.00	₹715.80	₹704.00	₹713.65	1.60% [₹11.25]	1,16,983
06-Jan-2023	₹701.20	₹710.35	₹700.25	₹702.40	-0.53% [-₹3.75]	38,088
05-Jan-2023	₹720.80	₹720.80	₹701.35	₹706.15	-1.54% [-₹11.05]	1,83,006
04-Jan-2023	₹711.10	₹728.80	₹710.00	₹717.20	0.86% [₹6.15]	1,94,935
03-Jan-2023	₹694.75	₹714.90	₹694.75	₹711.05	2.35% [₹16.30]	3,96,749
02-Jan-2023	₹689.80	₹700.00	₹685.90	₹694.75	1.22% [₹8.40]	30,584
30-Dec-2022	₹690.65	₹695.90	₹684.90	₹686.35	-0.69% [-₹4.80]	47,722
29-Dec-2022	₹693.25	₹697.60	₹684.55	₹691.15	-0.30% [-₹2.10]	37,562
28-Dec-2022	₹699.60	₹705.90	₹691.00	₹693.25	-0.47% [-₹3.25]	54,637
27-Dec-2022	₹683.35	₹699.95	₹683.30	₹696.50	1.51% [₹10.35]	38,872
26-Dec-2022	₹676.05	₹699.90	₹669.90	₹686.15	1.49% [₹10.10]	81,988
23-Dec-2022	₹696.20	₹698.60	₹674.75	₹676.05	-3.92% [-₹27.55]	1,19,623
22-Dec-2022	₹704.00	₹710.50	₹688.85	₹703.60	-0.29% [-₹2.05]	1,42,878
21-Dec-2022	₹721.00	₹728.45	₹695.75	₹705.65	-1.71% [-₹12.25]	1,29,177
20-Dec-2022	₹703.70	₹721.00	₹698.00	₹717.90	2.38% [₹16.70]	3,83,048
19-Dec-2022	₹707.80	₹714.00	₹692.15	₹701.20	-0.93% [-₹6.60]	1,32,664
16-Dec-2022	₹708.90	₹714.35	₹697.40	₹707.80	-0.08% [-₹0.60]	4,51,581
15-Dec-2022	₹679.00	₹721.95	₹679.00	₹708.40	4.75% [₹32.10]	8,64,466
14-Dec-2022	₹657.40	₹678.95	₹656.05	₹676.30	3.02% [₹19.80]	4,27,148
13-Dec-2022	₹665.05	₹665.05	₹655.20	₹656.50	-1.29% [-₹8.60]	1,19,703
12-Dec-2022	₹668.00	₹669.00	₹660.05	₹665.10	0.20% [₹1.35]	61,770
09-Dec-2022	₹669.90	₹669.90	₹660.30	₹663.75	0.07% [₹0.45]	79,254
08-Dec-2022	₹661.90	₹665.00	₹660.40	₹663.30	0.31% [₹2.05]	60,130
07-Dec-2022	₹668.55	₹671.95	₹660.00	₹661.25	-1.00% [-₹6.65]	93,397
06-Dec-2022	₹678.00	₹678.00	₹666.00	₹667.90	-0.11% [-₹0.75]	1,09,688
05-Dec-2022	₹666.00	₹673.95	₹664.00	₹668.65	0.37% [₹2.45]	1,57,304
02-Dec-2022	₹666.00	₹668.00	₹662.50	₹666.20	0.08% [₹0.50]	83,331
01-Dec-2022	₹666.00	₹671.70	₹664.05	₹665.70	0.45% [₹3.00]	1,19,173
30-Nov-2022	₹666.95	₹670.95	₹661.00	₹662.70	-0.14% [-₹0.90]	1,37,776
29-Nov-2022	₹662.90	₹672.35	₹660.70	₹663.60	0.49% [₹3.25]	2,87,940
28-Nov-2022	₹663.95	₹667.95	₹657.00	₹660.35	0.89% [₹5.85]	3,58,935
25-Nov-2022	₹662.90	₹662.90	₹653.00	₹654.50	-0.76% [-₹5.00]	1,25,643
24-Nov-2022	₹660.95	₹665.80	₹657.10	₹659.50	-0.22% [-₹1.45]	65,417
23-Nov-2022	₹667.10	₹668.90	₹658.90	₹660.95	-0.81% [-₹5.40]	83,306
22-Nov-2022	₹667.35	₹672.55	₹662.45	₹666.35	-0.15% [-₹1.00]	54,799
21-Nov-2022	₹677.65	₹690.35	₹664.05	₹667.35	-1.52% [-₹10.30]	1,14,751
18-Nov-2022	₹680.20	₹689.25	₹674.25	₹677.65	-0.88% [-₹6.05]	82,182
17-Nov-2022	₹685.30	₹690.00	₹682.00	₹683.70	-0.77% [-₹5.30]	72,800
14-Nov-2022	₹695.75	₹695.75	₹683.05	₹689.70	-0.37% [-₹2.55]	53,869
11-Nov-2022	₹691.90	₹699.45	₹686.30	₹692.25	0.55% [₹3.80]	67,964
10-Nov-2022	₹696.45	₹696.45	₹680.55	₹688.45	-0.65% [-₹4.50]	86,607
09-Nov-2022	₹685.05	₹699.00	₹682.50	₹692.95	1.53% [₹10.45]	96,917
07-Nov-2022	₹686.20	₹686.20	₹679.15	₹682.50	-0.04% [-₹0.25]	54,209
04-Nov-2022	₹685.05	₹686.95	₹679.05	₹682.75	0.11% [₹0.75]	53,845
03-Nov-2022	₹686.00	₹688.95	₹678.90	₹682.00	-0.84% [-₹5.80]	48,857
31-Oct-2022	₹686.00	₹692.75	₹683.15	₹685.05	0.12% [₹0.85]	76,000
27-Oct-2022	₹705.00	₹707.45	₹699.00	₹700.95	0.05% [₹0.35]	78,087
25-Oct-2022	₹718.05	₹718.05	₹697.30	₹700.60	-3.04% [-₹21.95]	1,09,256
24-Oct-2022	₹700.00	₹727.05	₹700.00	₹722.55	3.93% [₹27.30]	72,349
20-Oct-2022	₹708.20	₹717.85	₹697.00	₹702.20	-1.54% [-₹11.00]	99,937
19-Oct-2022	₹705.00	₹741.40	₹703.40	₹713.20	1.60% [₹11.20]	1,85,349
18-Oct-2022	₹712.00	₹714.35	₹696.25	₹702.00	-1.16% [-₹8.25]	88,982
17-Oct-2022	₹706.15	₹716.30	₹697.20	₹710.25	0.57% [₹4.05]	46,356
14-Oct-2022	₹714.50	₹720.20	₹702.70	₹706.20	0.50% [₹3.50]	72,525
13-Oct-2022	₹705.00	₹716.40	₹698.20	₹702.70	-0.23% [-₹1.60]	51,879
12-Oct-2022	₹707.95	₹732.45	₹696.05	₹704.30	0.93% [₹6.50]	2,44,402
11-Oct-2022	₹703.00	₹707.30	₹695.00	₹697.80	-0.69% [-₹4.85]	7,05,060
10-Oct-2022	₹711.00	₹715.95	₹702.00	₹702.65	-1.51% [-₹10.75]	63,925
07-Oct-2022	₹734.40	₹738.85	₹710.00	₹713.40	-2.37% [-₹17.30]	75,822
06-Oct-2022	₹731.65	₹739.90	₹729.95	₹730.70	0.37% [₹2.70]	33,601
04-Oct-2022	₹748.00	₹748.25	₹726.00	₹728.00	-0.77% [-₹5.65]	40,865
03-Oct-2022	₹715.00	₹748.70	₹715.00	₹733.65	1.05% [₹7.65]	41,065
30-Sep-2022	₹722.00	₹731.00	₹721.05	₹726.00	0.35% [₹2.50]	27,992
29-Sep-2022	₹736.65	₹743.00	₹720.00	₹723.50	-1.29% [-₹9.45]	31,400
28-Sep-2022	₹731.00	₹736.00	₹725.80	₹732.95	-0.93% [-₹6.90]	27,900
26-Sep-2022	₹749.40	₹749.40	₹725.10	₹741.90	-1.26% [-₹9.50]	50,868
23-Sep-2022	₹750.00	₹761.15	₹747.80	₹751.40	0.27% [₹2.00]	52,249
22-Sep-2022	₹758.00	₹768.00	₹743.15	₹749.40	-1.07% [-₹8.10]	50,772
21-Sep-2022	₹758.05	₹768.90	₹751.65	₹757.50	-0.35% [-₹2.65]	3,02,780
20-Sep-2022	₹753.90	₹763.00	₹753.90	₹760.15	1.34% [₹10.05]	69,850
19-Sep-2022	₹750.10	₹757.00	₹744.20	₹750.10	-0.89% [-₹6.70]	1,03,911
16-Sep-2022	₹786.35	₹792.95	₹742.35	₹756.80	-4.42% [-₹35.00]	2,80,587
15-Sep-2022	₹803.00	₹807.60	₹788.00	₹791.80	-0.95% [-₹7.60]	47,966
14-Sep-2022	₹793.00	₹811.00	₹792.05	₹799.40	-1.43% [-₹11.60]	75,779
13-Sep-2022	₹772.75	₹823.85	₹771.10	₹811.00	5.11% [₹39.45]	4,51,998
12-Sep-2022	₹781.95	₹781.95	₹768.00	₹771.55	0.14% [₹1.05]	1,09,877
09-Sep-2022	₹774.95	₹777.00	₹769.00	₹770.50	0.06% [₹0.45]	39,148
08-Sep-2022	₹773.25	₹779.75	₹763.30	₹770.05	-0.04% [-₹0.30]	61,932
07-Sep-2022	₹770.95	₹774.95	₹762.35	₹770.35	-0.25% [-₹1.95]	39,504
06-Sep-2022	₹781.45	₹782.95	₹762.55	₹772.30	-0.68% [-₹5.25]	40,564
05-Sep-2022	₹768.05	₹799.50	₹768.05	₹777.55	0.95% [₹7.35]	94,829
02-Sep-2022	₹772.95	₹774.00	₹768.60	₹770.20	0.02% [₹0.15]	51,345
01-Sep-2022	₹765.50	₹775.90	₹765.50	₹770.05	0.02% [₹0.15]	39,923
30-Aug-2022	₹769.00	₹777.55	₹765.40	₹769.90	0.00% [₹0.00]	1,00,431
29-Aug-2022	₹760.00	₹773.25	₹759.00	₹769.90	-0.13% [-₹1.00]	70,950
26-Aug-2022	₹773.50	₹778.35	₹766.85	₹770.90	0.12% [₹0.90]	63,700
25-Aug-2022	₹774.20	₹781.05	₹767.20	₹770.00	-0.04% [-₹0.30]	86,578
24-Aug-2022	₹768.90	₹777.95	₹765.10	₹770.30	0.01% [₹0.05]	98,408
23-Aug-2022	₹765.00	₹780.10	₹762.50	₹770.25	0.05% [₹0.40]	68,583
22-Aug-2022	₹774.65	₹774.65	₹764.15	₹769.85	-0.03% [-₹0.25]	81,352
19-Aug-2022	₹774.70	₹780.00	₹765.00	₹770.10	-0.65% [-₹5.00]	60,851
18-Aug-2022	₹777.55	₹778.25	₹772.35	₹775.10	-0.30% [-₹2.30]	69,923
17-Aug-2022	₹766.20	₹790.05	₹766.20	₹777.40	1.71% [₹13.05]	85,537
16-Aug-2022	₹770.95	₹772.45	₹761.10	₹764.35	-0.75% [-₹5.80]	55,035
12-Aug-2022	₹761.00	₹779.45	₹761.00	₹770.15	0.59% [₹4.50]	50,017
11-Aug-2022	₹767.70	₹769.80	₹762.20	₹765.65	0.08% [₹0.65]	29,172
10-Aug-2022	₹770.00	₹770.30	₹762.00	₹765.00	-0.31% [-₹2.35]	43,549
05-Aug-2022	₹765.00	₹771.05	₹758.05	₹760.40	-0.04% [-₹0.30]	41,731
04-Aug-2022	₹762.55	₹764.90	₹758.45	₹760.70	-0.48% [-₹3.70]	90,435
03-Aug-2022	₹784.00	₹784.00	₹757.35	₹764.40	-1.38% [-₹10.70]	47,287
02-Aug-2022	₹768.00	₹779.60	₹762.20	₹775.10	0.96% [₹7.40]	78,376
01-Aug-2022	₹772.00	₹772.00	₹753.05	₹767.70	0.92% [₹7.00]	1,04,223
29-Jul-2022	₹748.00	₹765.25	₹747.00	₹760.70	-1.96% [-₹15.20]	1,39,234
28-Jul-2022	₹784.55	₹789.00	₹765.25	₹775.90	-0.67% [-₹5.25]	73,216
27-Jul-2022	₹782.95	₹794.85	₹777.70	₹781.15	-1.03% [-₹8.15]	46,916
26-Jul-2022	₹813.95	₹814.05	₹782.00	₹789.30	-2.78% [-₹22.60]	34,413
25-Jul-2022	₹808.80	₹814.00	₹798.85	₹811.90	0.78% [₹6.25]	2,74,170
22-Jul-2022	₹804.20	₹814.00	₹801.00	₹805.65	0.69% [₹5.50]	83,527
21-Jul-2022	₹795.20	₹814.60	₹795.20	₹800.15	0.01% [₹0.10]	68,708
20-Jul-2022	₹798.20	₹807.00	₹789.50	₹800.05	1.51% [₹11.90]	94,254
19-Jul-2022	₹788.00	₹794.70	₹778.80	₹788.15	-1.18% [-₹9.45]	1,15,741
18-Jul-2022	₹767.00	₹808.80	₹766.00	₹797.60	4.19% [₹32.10]	1,49,949
15-Jul-2022	₹779.00	₹793.95	₹756.10	₹765.50	-2.03% [-₹15.85]	87,583
14-Jul-2022	₹779.95	₹785.00	₹772.20	₹781.35	0.21% [₹1.65]	13,433
13-Jul-2022	₹777.95	₹783.95	₹774.05	₹779.70	0.47% [₹3.65]	17,213
12-Jul-2022	₹778.50	₹779.70	₹774.35	₹776.05	0.08% [₹0.60]	16,208
11-Jul-2022	₹775.10	₹783.60	₹772.05	₹775.45	-0.60% [-₹4.70]	23,747
08-Jul-2022	₹770.25	₹786.30	₹770.00	₹780.15	1.48% [₹11.40]	22,364
07-Jul-2022	₹764.80	₹772.00	₹762.00	₹768.75	1.03% [₹7.80]	20,044
06-Jul-2022	₹756.05	₹763.05	₹746.00	₹760.95	0.65% [₹4.90]	15,931
05-Jul-2022	₹763.20	₹767.00	₹748.00	₹756.05	-0.44% [-₹3.35]	19,182
04-Jul-2022	₹747.10	₹766.50	₹747.00	₹759.40	0.32% [₹2.40]	15,407
01-Jul-2022	₹754.10	₹766.00	₹745.00	₹757.00	-1.24% [-₹9.50]	27,524
30-Jun-2022	₹735.00	₹780.00	₹725.80	₹766.50	4.12% [₹30.30]	1,17,518
29-Jun-2022	₹723.95	₹747.70	₹721.50	₹736.20	1.31% [₹9.50]	28,092
28-Jun-2022	₹731.20	₹746.95	₹720.50	₹726.70	-1.65% [-₹12.20]	34,429
27-Jun-2022	₹739.95	₹746.00	₹730.00	₹738.90	1.34% [₹9.75]	27,316
24-Jun-2022	₹728.25	₹745.00	₹725.00	₹729.15	0.63% [₹4.60]	1,25,619
22-Jun-2022	₹745.55	₹745.95	₹727.00	₹732.05	-2.01% [-₹15.05]	44,138
21-Jun-2022	₹753.70	₹766.60	₹743.25	₹747.10	-0.88% [-₹6.60]	46,983
20-Jun-2022	₹776.00	₹779.60	₹737.00	₹753.70	-3.48% [-₹27.20]	64,388
17-Jun-2022	₹745.00	₹800.00	₹714.00	₹780.90	4.38% [₹32.75]	1,24,841
16-Jun-2022	₹795.00	₹798.00	₹745.00	₹748.15	-4.88% [-₹38.40]	89,869
15-Jun-2022	₹768.10	₹798.00	₹768.10	₹786.55	2.47% [₹18.95]	50,429
14-Jun-2022	₹763.00	₹779.95	₹761.30	₹767.60	0.51% [₹3.90]	25,453
13-Jun-2022	₹761.20	₹773.30	₹761.20	₹763.70	-3.07% [-₹24.15]	44,489
10-Jun-2022	₹797.00	₹806.80	₹785.00	₹787.85	-1.91% [-₹15.35]	21,999
09-Jun-2022	₹809.00	₹821.10	₹781.15	₹803.20	-1.47% [-₹11.95]	47,733
08-Jun-2022	₹779.70	₹848.60	₹777.10	₹815.15	4.55% [₹35.50]	1,19,227
07-Jun-2022	₹775.00	₹782.00	₹765.95	₹779.65	0.22% [₹1.70]	24,033
06-Jun-2022	₹785.00	₹790.35	₹775.00	₹777.95	-1.28% [-₹10.10]	28,469
03-Jun-2022	₹799.00	₹813.70	₹785.00	₹788.05	-0.80% [-₹6.35]	40,840
02-Jun-2022	₹808.75	₹809.00	₹790.00	₹794.40	-1.10% [-₹8.85]	23,799
01-Jun-2022	₹792.90	₹808.45	₹792.90	₹803.25	1.31% [₹10.35]	33,833
31-May-2022	₹787.65	₹805.05	₹787.65	₹792.90	0.75% [₹5.90]	63,594
30-May-2022	₹785.00	₹798.85	₹779.10	₹787.00	0.89% [₹6.95]	3,11,166
27-May-2022	₹789.95	₹792.70	₹772.45	₹780.05	-1.18% [-₹9.35]	3,52,988
26-May-2022	₹787.40	₹796.00	₹756.05	₹789.40	-2.56% [-₹20.70]	2,00,315
25-May-2022	₹828.00	₹835.95	₹805.10	₹810.10	-1.57% [-₹12.95]	81,024
24-May-2022	₹824.90	₹828.00	₹818.10	₹823.05	0.30% [₹2.45]	49,830
23-May-2022	₹839.50	₹839.50	₹816.10	₹820.60	-1.35% [-₹11.20]	57,194
20-May-2022	₹840.00	₹845.85	₹827.55	₹831.80	0.43% [₹3.55]	78,848
19-May-2022	₹834.55	₹856.75	₹826.10	₹828.25	-2.05% [-₹17.30]	86,860
18-May-2022	₹872.00	₹882.40	₹842.00	₹845.55	-0.64% [-₹5.45]	2,12,785
17-May-2022	₹839.95	₹854.95	₹828.60	₹851.00	3.05% [₹25.15]	63,748
16-May-2022	₹821.00	₹832.00	₹808.95	₹825.85	0.73% [₹6.00]	74,572
13-May-2022	₹814.00	₹829.95	₹807.95	₹819.85	1.95% [₹15.70]	82,937
12-May-2022	₹843.35	₹843.35	₹801.60	₹804.15	-5.78% [-₹49.30]	90,347
11-May-2022	₹880.75	₹886.05	₹832.45	₹853.45	-3.03% [-₹26.70]	94,297
10-May-2022	₹864.00	₹888.90	₹863.15	₹880.15	1.24% [₹10.75]	1,00,508
09-May-2022	₹844.10	₹873.35	₹841.10	₹869.40	0.54% [₹4.70]	1,13,131
06-May-2022	₹905.10	₹905.10	₹861.30	₹864.70	-5.54% [-₹50.70]	1,36,196
05-May-2022	₹907.00	₹926.70	₹902.00	₹915.40	1.59% [₹14.35]	3,92,885
04-May-2022	₹900.00	₹918.00	₹895.00	₹901.05	0.05% [₹0.45]	1,55,976
02-May-2022	₹900.00	₹908.35	₹890.00	₹900.60	-0.36% [-₹3.25]	1,47,539
29-Apr-2022	₹915.25	₹960.00	₹890.25	₹903.85	-1.89% [-₹17.40]	5,10,677
28-Apr-2022	₹913.00	₹929.00	₹875.60	₹921.25	1.58% [₹14.30]	6,44,329
27-Apr-2022	₹922.00	₹923.00	₹899.45	₹906.95	-1.13% [-₹10.35]	1,91,235
26-Apr-2022	₹905.00	₹926.70	₹901.00	₹917.30	1.81% [₹16.30]	1,61,169
25-Apr-2022	₹916.00	₹916.95	₹895.00	₹901.00	-1.74% [-₹15.95]	92,120
22-Apr-2022	₹894.00	₹932.60	₹886.95	₹916.95	2.22% [₹19.95]	2,39,551
21-Apr-2022	₹894.85	₹927.90	₹894.85	₹897.00	0.78% [₹6.95]	2,66,331
20-Apr-2022	₹907.00	₹912.75	₹884.00	₹890.05	-1.07% [-₹9.60]	1,09,409
19-Apr-2022	₹877.60	₹917.75	₹877.60	₹899.65	2.69% [₹23.60]	1,66,941
18-Apr-2022	₹885.00	₹890.85	₹873.15	₹876.05	-1.96% [-₹17.55]	70,294
13-Apr-2022	₹893.40	₹902.90	₹889.65	₹893.60	0.52% [₹4.65]	87,695
12-Apr-2022	₹910.00	₹911.25	₹885.00	₹888.95	-2.80% [-₹25.65]	88,679
11-Apr-2022	₹915.00	₹929.00	₹911.35	₹914.60	0.01% [₹0.10]	87,868
08-Apr-2022	₹904.80	₹929.70	₹901.00	₹914.50	1.34% [₹12.10]	1,21,253
07-Apr-2022	₹902.10	₹914.95	₹890.55	₹902.40	-0.49% [-₹4.45]	1,61,519
06-Apr-2022	₹913.00	₹919.00	₹902.50	₹906.85	-0.35% [-₹3.20]	74,403
05-Apr-2022	₹902.00	₹919.50	₹902.00	₹910.05	1.03% [₹9.25]	1,12,377
04-Apr-2022	₹899.70	₹914.00	₹895.30	₹900.80	0.54% [₹4.85]	89,540
01-Apr-2022	₹865.00	₹900.80	₹858.05	₹895.95	2.99% [₹26.00]	1,42,034
31-Mar-2022	₹889.35	₹895.00	₹861.95	₹869.95	-1.23% [-₹10.80]	1,41,513
30-Mar-2022	₹916.00	₹920.80	₹865.50	₹880.75	-3.26% [-₹29.70]	1,66,919
29-Mar-2022	₹935.00	₹936.00	₹905.10	₹910.45	-2.63% [-₹24.55]	1,62,494
28-Mar-2022	₹919.10	₹948.70	₹904.40	₹935.00	2.24% [₹20.50]	2,99,637
25-Mar-2022	₹892.45	₹924.00	₹892.45	₹914.50	2.68% [₹23.85]	2,40,592
24-Mar-2022	₹881.00	₹895.50	₹872.70	₹890.65	1.14% [₹10.00]	80,055
23-Mar-2022	₹864.10	₹894.80	₹864.10	₹880.65	2.33% [₹20.05]	2,76,119
22-Mar-2022	₹866.00	₹875.00	₹855.00	₹860.60	-1.11% [-₹9.65]	87,526
21-Mar-2022	₹888.00	₹898.25	₹864.00	₹870.25	-2.47% [-₹22.00]	1,45,315
17-Mar-2022	₹839.95	₹929.00	₹838.40	₹892.25	7.27% [₹60.50]	4,38,478
16-Mar-2022	₹816.00	₹848.80	₹816.00	₹831.75	2.75% [₹22.30]	1,40,086
15-Mar-2022	₹821.95	₹828.60	₹805.60	₹809.45	-1.35% [-₹11.10]	81,635
14-Mar-2022	₹833.80	₹834.65	₹815.15	₹820.55	-0.70% [-₹5.75]	69,268
11-Mar-2022	₹829.90	₹839.40	₹823.15	₹826.30	-0.04% [-₹0.35]	80,190
10-Mar-2022	₹865.00	₹878.00	₹822.00	₹826.65	-3.22% [-₹27.50]	1,61,652
09-Mar-2022	₹843.85	₹865.00	₹840.10	₹854.15	1.62% [₹13.65]	54,970
08-Mar-2022	₹859.95	₹867.40	₹823.00	₹840.50	-1.22% [-₹10.40]	68,927
04-Mar-2022	₹865.10	₹871.85	₹835.80	₹850.15	-2.90% [-₹25.35]	1,47,752
03-Mar-2022	₹869.00	₹883.50	₹861.05	₹875.50	2.14% [₹18.35]	1,13,261
02-Mar-2022	₹862.00	₹884.90	₹851.25	₹857.15	-2.39% [-₹21.00]	3,41,457
28-Feb-2022	₹871.70	₹884.00	₹859.95	₹878.15	0.74% [₹6.45]	1,00,361
25-Feb-2022	₹840.00	₹885.00	₹837.30	₹871.70	5.10% [₹42.30]	1,39,303
24-Feb-2022	₹855.00	₹872.50	₹824.00	₹829.40	-6.72% [-₹59.75]	1,70,583
23-Feb-2022	₹886.40	₹905.00	₹883.65	₹889.15	1.65% [₹14.45]	68,848
22-Feb-2022	₹874.00	₹884.00	₹864.00	₹874.70	-1.54% [-₹13.70]	81,229
21-Feb-2022	₹920.50	₹929.95	₹881.00	₹888.40	-4.83% [-₹45.10]	96,970
18-Feb-2022	₹915.00	₹939.00	₹914.50	₹933.50	0.86% [₹7.95]	1,21,421
17-Feb-2022	₹945.00	₹945.80	₹920.00	₹925.55	-1.10% [-₹10.25]	1,50,363
16-Feb-2022	₹905.00	₹959.85	₹903.95	₹935.80	4.42% [₹39.60]	7,83,056
15-Feb-2022	₹900.40	₹905.55	₹876.75	₹896.20	-0.55% [-₹5.00]	1,22,770
14-Feb-2022	₹862.20	₹908.80	₹862.20	₹901.20	-0.50% [-₹4.50]	1,77,547
11-Feb-2022	₹933.00	₹933.75	₹901.00	₹905.70	-3.30% [-₹30.90]	78,981
10-Feb-2022	₹932.00	₹947.00	₹922.55	₹936.60	-0.40% [-₹3.80]	1,20,119
09-Feb-2022	₹914.40	₹945.00	₹912.15	₹940.40	3.27% [₹29.75]	1,63,123
08-Feb-2022	₹920.00	₹938.65	₹898.60	₹910.65	-1.55% [-₹14.30]	5,09,165
07-Feb-2022	₹921.95	₹949.00	₹916.50	₹924.95	0.99% [₹9.10]	1,71,974
04-Feb-2022	₹923.00	₹938.05	₹904.30	₹915.85	-0.31% [-₹2.85]	1,02,286
03-Feb-2022	₹907.55	₹929.95	₹907.20	₹918.70	-0.21% [-₹1.95]	1,11,948
02-Feb-2022	₹875.00	₹930.95	₹875.00	₹920.65	5.51% [₹48.05]	2,36,066
01-Feb-2022	₹895.00	₹897.00	₹860.15	₹872.60	-1.11% [-₹9.80]	1,27,224
31-Jan-2022	₹864.00	₹887.75	₹855.25	₹882.40	2.59% [₹22.25]	3,30,236
28-Jan-2022	₹840.10	₹864.95	₹835.00	₹860.15	-4.17% [-₹37.45]	5,25,337
27-Jan-2022	₹890.00	₹904.75	₹875.05	₹897.60	0.01% [₹0.10]	90,885
25-Jan-2022	₹877.85	₹913.85	₹862.50	₹897.50	0.89% [₹7.95]	1,78,718
24-Jan-2022	₹927.00	₹935.40	₹879.05	₹889.55	-3.92% [-₹36.25]	2,10,179
21-Jan-2022	₹957.00	₹969.25	₹918.65	₹925.80	-4.26% [-₹41.15]	1,87,246
20-Jan-2022	₹952.20	₹977.90	₹948.55	₹966.95	0.22% [₹2.15]	1,69,341
19-Jan-2022	₹959.95	₹973.80	₹942.65	₹964.80	1.08% [₹10.35]	1,49,098
18-Jan-2022	₹983.00	₹1,005.95	₹943.00	₹954.45	-1.72% [-₹16.70]	4,32,018
17-Jan-2022	₹948.00	₹992.35	₹948.00	₹971.15	1.91% [₹18.20]	2,25,046
14-Jan-2022	₹959.00	₹963.00	₹944.10	₹952.95	-0.60% [-₹5.75]	88,297
13-Jan-2022	₹928.40	₹979.80	₹926.65	₹958.70	3.27% [₹30.35]	3,08,593
12-Jan-2022	₹927.85	₹942.80	₹921.00	₹928.35	0.56% [₹5.15]	1,12,176
11-Jan-2022	₹931.00	₹939.70	₹917.00	₹923.20	-1.24% [-₹11.55]	87,272
10-Jan-2022	₹943.00	₹948.90	₹931.00	₹934.75	-0.61% [-₹5.75]	1,31,181
07-Jan-2022	₹922.80	₹953.00	₹920.15	₹940.50	2.47% [₹22.65]	2,18,575
06-Jan-2022	₹919.50	₹926.30	₹916.00	₹917.85	-0.87% [-₹8.10]	67,737
05-Jan-2022	₹918.00	₹935.00	₹913.35	₹925.95	1.07% [₹9.80]	1,47,263
04-Jan-2022	₹919.00	₹924.90	₹912.00	₹916.15	0.01% [₹0.05]	85,166
03-Jan-2022	₹920.00	₹923.70	₹911.00	₹916.10	0.05% [₹0.45]	1,89,395
31-Dec-2021	₹910.05	₹931.80	₹910.05	₹915.65	0.00% [₹0.00]	1,04,358
30-Dec-2021	₹939.95	₹939.95	₹914.00	₹915.65	-1.49% [-₹13.85]	60,864
29-Dec-2021	₹932.80	₹944.90	₹925.00	₹929.50	0.09% [₹0.85]	68,074
28-Dec-2021	₹920.10	₹935.00	₹920.10	₹928.65	1.48% [₹13.50]	1,99,357
27-Dec-2021	₹917.00	₹923.90	₹905.50	₹915.15	-0.26% [-₹2.40]	95,885
24-Dec-2021	₹924.95	₹925.10	₹910.00	₹917.55	-0.09% [-₹0.85]	1,03,423
23-Dec-2021	₹923.90	₹931.75	₹912.65	₹918.40	0.03% [₹0.25]	1,13,261
22-Dec-2021	₹925.00	₹929.15	₹915.00	₹918.15	-0.36% [-₹3.35]	76,669
21-Dec-2021	₹920.00	₹933.55	₹901.25	₹921.50	0.58% [₹5.30]	1,81,802
20-Dec-2021	₹949.00	₹949.00	₹908.20	₹916.20	-4.04% [-₹38.55]	2,41,901
17-Dec-2021	₹979.00	₹979.00	₹945.65	₹954.75	-2.56% [-₹25.05]	2,24,879
16-Dec-2021	₹955.00	₹1,014.80	₹951.15	₹979.80	2.79% [₹26.60]	11,99,659
15-Dec-2021	₹939.50	₹958.95	₹939.45	₹953.20	1.38% [₹13.00]	1,65,360
14-Dec-2021	₹931.95	₹947.10	₹930.80	₹940.20	0.15% [₹1.40]	1,04,348
13-Dec-2021	₹942.90	₹960.00	₹931.65	₹938.80	0.56% [₹5.25]	1,51,984
10-Dec-2021	₹952.00	₹967.00	₹928.00	₹933.55	-2.12% [-₹20.25]	1,74,828
09-Dec-2021	₹965.80	₹967.25	₹950.00	₹953.80	-0.99% [-₹9.50]	81,503
08-Dec-2021	₹958.85	₹978.50	₹946.80	₹963.30	0.94% [₹9.00]	1,97,362
07-Dec-2021	₹937.55	₹962.45	₹918.00	₹954.30	3.25% [₹30.00]	2,00,344
06-Dec-2021	₹976.80	₹987.35	₹918.50	₹924.30	-4.72% [-₹45.80]	2,68,221
03-Dec-2021	₹965.00	₹980.00	₹954.00	₹970.10	0.72% [₹6.95]	7,38,734
02-Dec-2021	₹976.00	₹980.00	₹960.10	₹963.15	-1.16% [-₹11.30]	1,17,698
01-Dec-2021	₹959.00	₹982.95	₹918.00	₹974.45	3.01% [₹28.45]	3,61,044