Mangalore Refinery and Petrochemicals Limited [MRPL]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹51.60

High : ₹52.95

Low : ₹51.60

Close : ₹52.55
2.84% [₹1.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	53.16	Sell
Simple Moving Average (21)	54.41	Sell
Simple Moving Average (25)	53.80	Sell
Simple Moving Average (50)	54.64	Sell
Simple Moving Average (100)	55.80	Sell
Simple Moving Average (200)	64.94	Sell

Name	Value	Action
Exponential Moving Average (9)	52.95	Sell
Exponential Moving Average (21)	53.84	Sell
Exponential Moving Average (25)	53.96	Sell
Exponential Moving Average (50)	54.71	Sell
Exponential Moving Average (100)	56.68	Sell
Exponential Moving Average (200)	57.67	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	53.29	-	-
R3	54.48	53.72	52.92	54.58	-
R2	53.72	53.20	52.80	53.76	-
R1	53.13	52.88	52.67	53.23	53.43
P	52.37	52.37	52.37	52.41	52.51
S1	51.78	51.85	52.43	51.88	52.08
S2	51.02	51.53	52.30	53.76	-
S3	50.43	51.02	52.18	50.52	-
S4	-	-	51.81	-	-

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	₹51.60	₹52.95	₹51.60	₹52.55	2.84% [₹1.45]	25,21,962
29-Mar-2023	₹50.75	₹51.40	₹49.75	₹51.10	0.69% [₹0.35]	29,56,063
28-Mar-2023	₹51.00	₹51.20	₹49.80	₹50.75	-0.20% [-₹0.10]	26,06,248
27-Mar-2023	₹52.60	₹52.60	₹50.50	₹50.85	-3.33% [-₹1.75]	20,45,819
24-Mar-2023	₹54.10	₹54.70	₹52.00	₹52.60	-2.86% [-₹1.55]	21,71,609
23-Mar-2023	₹54.50	₹54.75	₹53.90	₹54.15	-0.91% [-₹0.50]	14,14,070
22-Mar-2023	₹56.00	₹56.05	₹54.40	₹54.65	-1.62% [-₹0.90]	20,47,291
21-Mar-2023	₹57.00	₹58.25	₹55.20	₹55.55	-1.24% [-₹0.70]	41,02,855
20-Mar-2023	₹59.05	₹60.00	₹55.70	₹56.25	-4.82% [-₹2.85]	36,31,397
17-Mar-2023	₹58.20	₹59.50	₹56.65	₹59.10	2.87% [₹1.65]	54,55,748
16-Mar-2023	₹59.30	₹60.75	₹56.55	₹57.45	-2.79% [-₹1.65]	60,20,418
15-Mar-2023	₹57.85	₹60.50	₹57.40	₹59.10	3.68% [₹2.10]	97,41,639
14-Mar-2023	₹56.70	₹58.20	₹55.60	₹57.00	0.44% [₹0.25]	54,00,865
13-Mar-2023	₹59.15	₹61.10	₹54.30	₹56.75	-3.57% [-₹2.10]	92,32,539
10-Mar-2023	₹54.30	₹60.00	₹53.75	₹58.85	7.39% [₹4.05]	2,29,03,826
09-Mar-2023	₹54.50	₹56.00	₹54.50	₹54.80	0.74% [₹0.40]	26,85,504
08-Mar-2023	₹53.10	₹55.25	₹53.00	₹54.40	1.97% [₹1.05]	35,84,728
06-Mar-2023	₹51.60	₹53.65	₹51.50	₹53.35	4.51% [₹2.30]	30,50,917
03-Mar-2023	₹51.15	₹51.55	₹50.75	₹51.05	0.20% [₹0.10]	10,85,568
02-Mar-2023	₹51.20	₹51.55	₹50.70	₹50.95	-0.78% [-₹0.40]	8,35,769
01-Mar-2023	₹50.05	₹51.65	₹49.75	₹51.35	3.01% [₹1.50]	12,15,575
28-Feb-2023	₹49.95	₹51.20	₹49.25	₹49.85	0.00% [₹0.00]	16,95,013
27-Feb-2023	₹50.95	₹50.95	₹49.25	₹49.85	-2.25% [-₹1.15]	16,32,526
24-Feb-2023	₹51.90	₹52.00	₹50.90	₹51.00	-1.26% [-₹0.65]	9,80,468
23-Feb-2023	₹52.15	₹52.45	₹51.25	₹51.65	-1.24% [-₹0.65]	8,74,570
22-Feb-2023	₹52.80	₹53.10	₹52.10	₹52.30	-1.32% [-₹0.70]	8,17,385
21-Feb-2023	₹53.25	₹53.40	₹52.90	₹53.00	-0.19% [-₹0.10]	6,29,992
20-Feb-2023	₹54.25	₹54.25	₹52.90	₹53.10	-1.67% [-₹0.90]	7,86,793
17-Feb-2023	₹54.20	₹54.75	₹53.80	₹54.00	-1.10% [-₹0.60]	6,82,743
16-Feb-2023	₹54.75	₹55.45	₹54.40	₹54.60	1.58% [₹0.85]	22,63,601
15-Feb-2023	₹52.80	₹54.05	₹52.55	₹53.75	1.32% [₹0.70]	14,18,218
14-Feb-2023	₹53.95	₹54.05	₹52.50	₹53.05	-1.03% [-₹0.55]	10,70,416
13-Feb-2023	₹54.10	₹54.35	₹53.40	₹53.60	-0.74% [-₹0.40]	6,77,987
10-Feb-2023	₹54.35	₹54.70	₹53.85	₹54.00	-0.92% [-₹0.50]	8,01,179
09-Feb-2023	₹55.30	₹55.30	₹54.30	₹54.50	-0.91% [-₹0.50]	7,64,689
08-Feb-2023	₹55.40	₹56.30	₹54.85	₹55.00	0.00% [₹0.00]	12,27,600
07-Feb-2023	₹54.40	₹55.40	₹54.00	₹55.00	1.66% [₹0.90]	19,31,145
06-Feb-2023	₹53.80	₹54.60	₹53.55	₹54.10	0.28% [₹0.15]	12,70,232
03-Feb-2023	₹55.00	₹55.20	₹52.85	₹53.95	-1.55% [-₹0.85]	15,05,223
02-Feb-2023	₹55.80	₹56.15	₹54.50	₹54.80	-1.79% [-₹1.00]	13,12,494
01-Feb-2023	₹57.95	₹57.95	₹55.10	₹55.80	-3.13% [-₹1.80]	17,20,626
31-Jan-2023	₹58.05	₹59.40	₹57.35	₹57.60	0.09% [₹0.05]	31,97,585
30-Jan-2023	₹58.15	₹58.60	₹56.75	₹57.55	-0.52% [-₹0.30]	20,53,373
27-Jan-2023	₹57.25	₹59.15	₹56.20	₹57.85	1.58% [₹0.90]	48,66,880
25-Jan-2023	₹58.50	₹58.60	₹56.60	₹56.95	-2.23% [-₹1.30]	12,51,952
24-Jan-2023	₹58.65	₹58.85	₹57.90	₹58.25	-0.43% [-₹0.25]	14,65,374
23-Jan-2023	₹58.25	₹59.10	₹57.90	₹58.50	0.86% [₹0.50]	16,44,221
20-Jan-2023	₹58.60	₹58.75	₹57.80	₹58.00	-0.77% [-₹0.45]	10,95,763
19-Jan-2023	₹59.00	₹59.30	₹58.25	₹58.45	-1.43% [-₹0.85]	12,66,237
18-Jan-2023	₹59.30	₹59.95	₹57.85	₹59.30	0.51% [₹0.30]	32,81,828
17-Jan-2023	₹59.45	₹60.50	₹58.30	₹59.00	2.08% [₹1.20]	77,95,674
16-Jan-2023	₹58.05	₹58.30	₹57.50	₹57.80	-0.09% [-₹0.05]	23,16,325
13-Jan-2023	₹58.50	₹58.65	₹57.50	₹57.85	-0.86% [-₹0.50]	21,55,081
12-Jan-2023	₹58.85	₹59.65	₹57.85	₹58.35	-0.85% [-₹0.50]	27,71,532
11-Jan-2023	₹56.75	₹59.85	₹56.30	₹58.85	4.07% [₹2.30]	1,14,68,695
10-Jan-2023	₹55.80	₹57.10	₹55.30	₹56.55	1.16% [₹0.65]	23,34,708
09-Jan-2023	₹55.65	₹56.35	₹55.60	₹55.90	0.99% [₹0.55]	8,77,222
06-Jan-2023	₹56.40	₹56.65	₹55.15	₹55.35	-1.51% [-₹0.85]	14,21,856
05-Jan-2023	₹57.00	₹57.40	₹56.00	₹56.20	-0.71% [-₹0.40]	14,64,523
04-Jan-2023	₹57.05	₹57.30	₹56.00	₹56.60	-0.88% [-₹0.50]	13,12,243
03-Jan-2023	₹57.30	₹58.30	₹57.00	₹57.10	-1.04% [-₹0.60]	19,22,512
02-Jan-2023	₹56.40	₹58.05	₹56.15	₹57.70	2.85% [₹1.60]	23,39,303
30-Dec-2022	₹55.55	₹57.20	₹55.50	₹56.10	1.26% [₹0.70]	20,61,388
29-Dec-2022	₹55.00	₹55.50	₹54.35	₹55.40	0.64% [₹0.35]	12,85,323
28-Dec-2022	₹54.90	₹55.45	₹54.60	₹55.05	0.27% [₹0.15]	21,46,367
27-Dec-2022	₹54.30	₹55.90	₹54.20	₹54.90	2.14% [₹1.15]	23,79,488
26-Dec-2022	₹53.00	₹54.40	₹52.40	₹53.75	2.19% [₹1.15]	24,87,466
23-Dec-2022	₹55.50	₹55.80	₹52.00	₹52.60	-6.32% [-₹3.55]	25,06,155
22-Dec-2022	₹58.00	₹58.50	₹55.45	₹56.15	-2.43% [-₹1.40]	22,76,602
21-Dec-2022	₹60.70	₹61.30	₹56.90	₹57.55	-4.88% [-₹2.95]	31,79,536
20-Dec-2022	₹61.30	₹61.90	₹60.10	₹60.50	-1.87% [-₹1.15]	19,00,012
19-Dec-2022	₹61.95	₹62.20	₹60.35	₹61.65	-0.16% [-₹0.10]	28,47,660
16-Dec-2022	₹62.65	₹63.80	₹61.45	₹61.75	-0.24% [-₹0.15]	64,80,092
15-Dec-2022	₹61.40	₹63.60	₹60.85	₹61.90	0.65% [₹0.40]	91,85,848
14-Dec-2022	₹59.00	₹62.80	₹58.40	₹61.50	4.77% [₹2.80]	1,20,80,966
13-Dec-2022	₹59.45	₹60.15	₹58.50	₹58.70	-0.76% [-₹0.45]	20,05,877
12-Dec-2022	₹57.55	₹59.45	₹57.05	₹59.15	2.42% [₹1.40]	25,36,519
09-Dec-2022	₹60.40	₹60.80	₹57.15	₹57.75	-3.99% [-₹2.40]	31,87,121
08-Dec-2022	₹61.20	₹61.40	₹60.00	₹60.15	-1.15% [-₹0.70]	34,30,640
07-Dec-2022	₹58.60	₹61.40	₹58.00	₹60.85	4.28% [₹2.50]	79,94,012
06-Dec-2022	₹59.00	₹59.15	₹58.15	₹58.35	-1.44% [-₹0.85]	12,59,224
05-Dec-2022	₹59.50	₹60.40	₹58.75	₹59.20	-0.17% [-₹0.10]	28,79,399
02-Dec-2022	₹59.50	₹61.25	₹59.10	₹59.30	1.98% [₹1.15]	78,12,808
01-Dec-2022	₹59.15	₹59.70	₹58.00	₹58.15	-1.19% [-₹0.70]	17,15,811
30-Nov-2022	₹57.85	₹59.55	₹57.05	₹58.85	1.90% [₹1.10]	39,41,450
29-Nov-2022	₹59.25	₹59.40	₹57.60	₹57.75	-2.04% [-₹1.20]	26,50,716
28-Nov-2022	₹57.35	₹59.90	₹57.05	₹58.95	3.33% [₹1.90]	66,53,826
25-Nov-2022	₹56.40	₹57.70	₹55.75	₹57.05	1.78% [₹1.00]	40,81,164
24-Nov-2022	₹53.40	₹57.45	₹53.20	₹56.05	6.05% [₹3.20]	1,21,65,882
23-Nov-2022	₹52.70	₹53.50	₹52.35	₹52.85	0.76% [₹0.40]	13,82,717
22-Nov-2022	₹53.20	₹53.25	₹52.20	₹52.45	-0.94% [-₹0.50]	9,61,417
21-Nov-2022	₹53.75	₹53.75	₹52.75	₹52.95	-0.94% [-₹0.50]	8,90,719
18-Nov-2022	₹53.60	₹54.30	₹53.30	₹53.45	-0.83% [-₹0.45]	8,10,407
17-Nov-2022	₹53.75	₹54.40	₹53.45	₹53.90	0.28% [₹0.15]	11,70,003
14-Nov-2022	₹54.30	₹54.40	₹53.25	₹53.35	-1.02% [-₹0.55]	12,44,401
11-Nov-2022	₹54.55	₹54.85	₹53.70	₹53.90	-0.65% [-₹0.35]	17,03,960
10-Nov-2022	₹54.55	₹55.55	₹54.05	₹54.25	-1.36% [-₹0.75]	14,50,039
09-Nov-2022	₹54.60	₹56.60	₹54.15	₹55.00	0.73% [₹0.40]	38,21,584
07-Nov-2022	₹55.30	₹55.60	₹54.35	₹54.60	-0.82% [-₹0.45]	20,77,217
04-Nov-2022	₹55.25	₹55.60	₹54.80	₹55.05	0.18% [₹0.10]	19,12,935
03-Nov-2022	₹54.50	₹55.70	₹54.30	₹54.95	0.73% [₹0.40]	17,12,883
31-Oct-2022	₹55.00	₹55.00	₹52.40	₹54.05	-4.51% [-₹2.55]	38,83,543
27-Oct-2022	₹56.70	₹57.00	₹55.35	₹55.90	-2.02% [-₹1.15]	37,26,507
25-Oct-2022	₹59.05	₹59.15	₹56.95	₹57.05	-3.06% [-₹1.80]	27,09,868
24-Oct-2022	₹58.50	₹59.10	₹58.50	₹58.85	1.38% [₹0.80]	4,72,549
20-Oct-2022	₹57.30	₹61.25	₹57.05	₹59.30	2.95% [₹1.70]	56,96,631
19-Oct-2022	₹57.25	₹58.45	₹56.95	₹57.60	0.96% [₹0.55]	13,89,013
18-Oct-2022	₹56.05	₹57.50	₹56.05	₹57.05	2.15% [₹1.20]	18,20,657
17-Oct-2022	₹57.25	₹57.40	₹55.50	₹55.85	-3.96% [-₹2.30]	28,78,703
14-Oct-2022	₹59.00	₹59.30	₹58.00	₹58.15	0.00% [₹0.00]	12,43,945
13-Oct-2022	₹58.80	₹59.00	₹57.80	₹58.15	-0.68% [-₹0.40]	10,45,638
12-Oct-2022	₹58.35	₹58.70	₹57.30	₹58.55	0.52% [₹0.30]	19,94,501
11-Oct-2022	₹60.30	₹60.30	₹57.90	₹58.25	-3.00% [-₹1.80]	22,47,194
10-Oct-2022	₹60.90	₹61.20	₹59.75	₹60.05	-1.23% [-₹0.75]	22,29,134
07-Oct-2022	₹61.10	₹61.45	₹60.20	₹60.80	-0.82% [-₹0.50]	29,55,575
06-Oct-2022	₹61.60	₹61.95	₹61.00	₹61.30	1.57% [₹0.95]	25,19,398
04-Oct-2022	₹62.00	₹62.40	₹60.10	₹60.35	0.25% [₹0.15]	27,51,875
03-Oct-2022	₹60.00	₹64.90	₹59.35	₹60.20	1.43% [₹0.85]	1,05,26,727
30-Sep-2022	₹59.90	₹59.90	₹58.55	₹59.35	0.42% [₹0.25]	26,13,145
29-Sep-2022	₹59.15	₹60.35	₹58.90	₹59.10	0.85% [₹0.50]	19,98,245
28-Sep-2022	₹60.25	₹60.25	₹57.80	₹58.60	-3.70% [-₹2.25]	22,56,510
26-Sep-2022	₹63.05	₹63.30	₹59.70	₹60.20	-4.97% [-₹3.15]	28,90,790
23-Sep-2022	₹65.55	₹65.65	₹63.10	₹63.35	-2.76% [-₹1.80]	18,79,865
22-Sep-2022	₹64.60	₹66.35	₹64.00	₹65.15	-0.08% [-₹0.05]	32,04,595
21-Sep-2022	₹68.00	₹68.10	₹64.85	₹65.20	-4.26% [-₹2.90]	48,03,434
20-Sep-2022	₹70.20	₹70.35	₹67.50	₹68.10	-2.30% [-₹1.60]	29,32,994
19-Sep-2022	₹71.55	₹72.00	₹69.50	₹69.70	-1.13% [-₹0.80]	25,39,925
16-Sep-2022	₹71.40	₹71.80	₹70.05	₹70.50	-1.19% [-₹0.85]	28,09,368
15-Sep-2022	₹72.50	₹72.50	₹71.10	₹71.35	-0.90% [-₹0.65]	17,98,621
14-Sep-2022	₹71.05	₹73.45	₹71.00	₹72.00	0.35% [₹0.25]	43,05,488
13-Sep-2022	₹72.40	₹72.50	₹71.50	₹71.75	-0.28% [-₹0.20]	17,07,743
12-Sep-2022	₹72.60	₹72.60	₹71.45	₹71.95	0.14% [₹0.10]	20,32,918
09-Sep-2022	₹73.30	₹73.30	₹71.70	₹71.85	-1.17% [-₹0.85]	26,24,859
08-Sep-2022	₹73.60	₹74.20	₹72.00	₹72.70	-1.22% [-₹0.90]	35,23,727
07-Sep-2022	₹71.75	₹75.50	₹71.30	₹73.60	2.51% [₹1.80]	1,20,90,937
06-Sep-2022	₹72.60	₹73.35	₹71.65	₹71.80	-0.14% [-₹0.10]	45,09,611
05-Sep-2022	₹73.00	₹73.10	₹71.10	₹71.90	-1.10% [-₹0.80]	24,38,514
02-Sep-2022	₹73.00	₹74.50	₹72.40	₹72.70	1.75% [₹1.25]	62,09,097
01-Sep-2022	₹72.10	₹72.50	₹70.90	₹71.45	-2.12% [-₹1.55]	36,62,287
30-Aug-2022	₹73.40	₹74.70	₹72.85	₹73.00	0.90% [₹0.65]	31,10,290
29-Aug-2022	₹71.00	₹73.10	₹71.00	₹72.35	-1.03% [-₹0.75]	25,24,863
26-Aug-2022	₹74.45	₹75.00	₹72.95	₹73.10	-1.35% [-₹1.00]	27,51,250
25-Aug-2022	₹75.15	₹75.80	₹73.80	₹74.10	-0.27% [-₹0.20]	42,83,398
24-Aug-2022	₹74.20	₹76.45	₹73.55	₹74.30	2.20% [₹1.60]	1,35,97,293
23-Aug-2022	₹68.85	₹73.50	₹68.60	₹72.70	5.36% [₹3.70]	1,25,54,650
22-Aug-2022	₹70.00	₹70.70	₹68.30	₹69.00	-2.20% [-₹1.55]	36,66,328
19-Aug-2022	₹74.60	₹74.65	₹70.00	₹70.55	-5.56% [-₹4.15]	1,22,00,806
18-Aug-2022	₹74.00	₹76.75	₹74.00	₹74.70	1.08% [₹0.80]	77,58,026
17-Aug-2022	₹74.00	₹75.40	₹71.80	₹73.90	0.34% [₹0.25]	66,20,211
16-Aug-2022	₹75.45	₹75.70	₹73.20	₹73.65	-2.00% [-₹1.50]	37,64,467
12-Aug-2022	₹71.95	₹79.75	₹71.50	₹75.15	4.59% [₹3.30]	2,66,21,581
11-Aug-2022	₹72.10	₹72.50	₹71.35	₹71.85	0.28% [₹0.20]	13,52,434
10-Aug-2022	₹72.45	₹73.00	₹70.80	₹71.65	-0.90% [-₹0.65]	33,26,632
05-Aug-2022	₹73.50	₹73.60	₹71.60	₹71.90	-0.76% [-₹0.55]	39,54,851
04-Aug-2022	₹72.80	₹73.25	₹70.70	₹72.45	0.28% [₹0.20]	33,52,103
03-Aug-2022	₹73.10	₹73.70	₹71.85	₹72.25	-0.82% [-₹0.60]	22,26,239
02-Aug-2022	₹73.00	₹74.45	₹72.40	₹72.85	-0.75% [-₹0.55]	29,23,077
01-Aug-2022	₹74.00	₹76.35	₹72.50	₹73.40	0.82% [₹0.60]	59,17,156
29-Jul-2022	₹74.45	₹74.45	₹72.50	₹72.80	-2.41% [-₹1.80]	43,75,340
28-Jul-2022	₹73.70	₹75.20	₹73.25	₹74.60	2.40% [₹1.75]	33,72,854
27-Jul-2022	₹74.00	₹74.30	₹72.70	₹72.85	-1.49% [-₹1.10]	15,46,071
26-Jul-2022	₹75.25	₹75.25	₹73.40	₹73.95	0.96% [₹0.70]	38,64,038
25-Jul-2022	₹72.40	₹73.80	₹71.00	₹73.25	1.17% [₹0.85]	48,04,635
22-Jul-2022	₹73.80	₹74.00	₹71.75	₹72.40	-1.50% [-₹1.10]	34,23,197
21-Jul-2022	₹78.55	₹78.55	₹73.05	₹73.50	-3.67% [-₹2.80]	67,33,542
20-Jul-2022	₹76.30	₹76.30	₹74.80	₹76.30	4.95% [₹3.60]	51,33,739
19-Jul-2022	₹72.40	₹74.80	₹72.25	₹72.70	1.61% [₹1.15]	60,63,417
18-Jul-2022	₹70.50	₹72.25	₹70.40	₹71.55	0.63% [₹0.45]	30,41,261
15-Jul-2022	₹71.95	₹72.25	₹70.60	₹71.10	-0.91% [-₹0.65]	17,92,599
14-Jul-2022	₹71.40	₹72.90	₹70.40	₹71.75	0.70% [₹0.50]	51,58,156
13-Jul-2022	₹70.90	₹71.75	₹70.00	₹71.25	-0.70% [-₹0.50]	32,97,040
12-Jul-2022	₹71.90	₹73.25	₹70.90	₹71.75	-0.21% [-₹0.15]	47,39,472
11-Jul-2022	₹71.95	₹73.25	₹70.85	₹71.90	-0.07% [-₹0.05]	66,37,949
08-Jul-2022	₹74.50	₹75.45	₹71.50	₹71.95	-0.69% [-₹0.50]	76,59,437
07-Jul-2022	₹69.95	₹74.20	₹69.25	₹72.45	2.48% [₹1.75]	1,14,55,011
06-Jul-2022	₹75.00	₹75.50	₹69.50	₹70.70	-8.36% [-₹6.45]	1,53,16,422
05-Jul-2022	₹79.95	₹81.45	₹76.50	₹77.15	-2.22% [-₹1.75]	75,68,790
04-Jul-2022	₹79.65	₹83.50	₹77.50	₹78.90	-3.25% [-₹2.65]	1,20,83,139
01-Jul-2022	₹88.05	₹91.25	₹81.55	₹81.55	-9.99% [-₹9.05]	2,67,39,501
30-Jun-2022	₹94.00	₹95.20	₹88.45	₹90.60	-2.69% [-₹2.50]	1,20,14,874
29-Jun-2022	₹93.20	₹98.65	₹92.15	₹93.10	3.04% [₹2.75]	2,15,44,259
28-Jun-2022	₹83.50	₹90.35	₹83.50	₹90.35	9.98% [₹8.20]	1,55,72,272
27-Jun-2022	₹85.75	₹86.45	₹81.85	₹82.15	-1.68% [-₹1.40]	65,66,939
24-Jun-2022	₹87.00	₹87.90	₹83.00	₹83.55	-1.36% [-₹1.15]	69,89,681
22-Jun-2022	₹86.05	₹90.95	₹85.15	₹88.05	4.39% [₹3.70]	2,56,91,211
21-Jun-2022	₹78.50	₹84.35	₹78.50	₹84.35	9.97% [₹7.65]	1,81,50,916
20-Jun-2022	₹91.50	₹94.40	₹75.70	₹76.70	-18.92% [-₹17.90]	3,05,81,149
17-Jun-2022	₹96.20	₹99.30	₹78.00	₹94.60	-1.66% [-₹1.60]	2,48,84,485
16-Jun-2022	₹106.00	₹109.05	₹94.65	₹96.20	-6.56% [-₹6.75]	2,87,06,243
15-Jun-2022	₹101.00	₹105.30	₹94.60	₹102.95	4.20% [₹4.15]	4,40,84,274
14-Jun-2022	₹109.20	₹114.80	₹96.00	₹98.80	-11.19% [-₹12.45]	2,59,75,514
13-Jun-2022	₹116.65	₹116.65	₹110.00	₹111.25	-7.29% [-₹8.75]	2,06,53,564
10-Jun-2022	₹119.00	₹123.30	₹115.30	₹120.00	-0.54% [-₹0.65]	3,14,13,703
09-Jun-2022	₹118.10	₹126.60	₹113.00	₹120.65	2.25% [₹2.65]	5,51,05,857
08-Jun-2022	₹110.10	₹127.65	₹110.05	₹118.00	9.11% [₹9.85]	8,69,68,940
07-Jun-2022	₹95.50	₹108.60	₹95.30	₹108.15	19.50% [₹17.65]	4,93,21,987
06-Jun-2022	₹88.35	₹90.50	₹87.60	₹90.50	4.99% [₹4.30]	24,54,803
03-Jun-2022	₹82.55	₹86.25	₹82.35	₹86.20	4.93% [₹4.05]	82,89,160
02-Jun-2022	₹82.35	₹83.80	₹80.25	₹82.15	-0.96% [-₹0.80]	59,80,503
01-Jun-2022	₹82.00	₹84.80	₹80.75	₹82.95	2.22% [₹1.80]	75,11,214
31-May-2022	₹78.95	₹81.65	₹78.70	₹81.15	4.31% [₹3.35]	57,77,231
30-May-2022	₹80.10	₹81.70	₹76.00	₹77.80	-1.95% [-₹1.55]	72,66,354
27-May-2022	₹84.90	₹86.35	₹79.35	₹79.35	-4.97% [-₹4.15]	46,04,923
26-May-2022	₹78.50	₹83.55	₹75.65	₹83.50	4.90% [₹3.90]	1,98,02,871
25-May-2022	₹79.60	₹79.60	₹79.60	₹79.60	-4.96% [-₹4.15]	2,16,622
24-May-2022	₹83.75	₹83.75	₹83.75	₹83.75	-4.99% [-₹4.40]	5,06,079
23-May-2022	₹94.80	₹95.80	₹88.15	₹88.15	-4.96% [-₹4.60]	34,84,113
20-May-2022	₹91.45	₹92.75	₹91.00	₹92.75	4.98% [₹4.40]	1,52,06,517
19-May-2022	₹86.50	₹93.35	₹86.20	₹88.35	-1.12% [-₹1.00]	2,97,57,422
18-May-2022	₹84.20	₹89.35	₹83.50	₹89.35	9.97% [₹8.10]	2,90,77,841
17-May-2022	₹76.35	₹81.25	₹75.70	₹81.25	9.95% [₹7.35]	1,52,12,980
16-May-2022	₹68.90	₹74.50	₹67.45	₹73.90	9.08% [₹6.15]	1,45,99,304
13-May-2022	₹69.45	₹71.85	₹67.25	₹67.75	1.35% [₹0.90]	1,23,10,226
12-May-2022	₹69.85	₹73.70	₹66.30	₹66.85	-2.34% [-₹1.60]	1,98,88,522
11-May-2022	₹75.25	₹75.70	₹67.50	₹68.45	-8.31% [-₹6.20]	1,22,87,871
10-May-2022	₹74.00	₹76.60	₹74.00	₹74.65	1.36% [₹1.00]	1,16,56,485
09-May-2022	₹78.00	₹78.40	₹72.60	₹73.65	-5.39% [-₹4.20]	1,12,32,270
06-May-2022	₹75.00	₹79.70	₹74.45	₹77.85	1.43% [₹1.10]	1,64,31,211
05-May-2022	₹79.80	₹81.65	₹75.30	₹76.75	-2.79% [-₹2.20]	1,65,41,802
04-May-2022	₹80.25	₹84.60	₹76.15	₹78.95	-1.13% [-₹0.90]	3,11,01,904
02-May-2022	₹73.70	₹80.80	₹70.10	₹79.85	8.27% [₹6.10]	2,83,82,804
29-Apr-2022	₹71.20	₹75.80	₹70.50	₹73.75	6.88% [₹4.75]	3,05,75,783
28-Apr-2022	₹68.00	₹71.70	₹67.15	₹69.00	5.83% [₹3.80]	2,92,35,991
27-Apr-2022	₹64.30	₹67.30	₹61.75	₹65.20	1.01% [₹0.65]	1,19,72,731
26-Apr-2022	₹67.00	₹68.05	₹64.00	₹64.55	-2.64% [-₹1.75]	66,49,514
25-Apr-2022	₹69.00	₹69.40	₹65.00	₹66.30	-5.01% [-₹3.50]	82,89,366
22-Apr-2022	₹66.75	₹71.65	₹66.35	₹69.80	1.60% [₹1.10]	2,59,51,465
21-Apr-2022	₹71.25	₹72.90	₹65.55	₹68.70	1.18% [₹0.80]	3,79,33,762
20-Apr-2022	₹58.60	₹69.15	₹58.50	₹67.90	17.78% [₹10.25]	10,96,91,252
19-Apr-2022	₹53.25	₹63.45	₹53.15	₹57.65	8.98% [₹4.75]	7,26,49,710
18-Apr-2022	₹52.60	₹53.45	₹51.65	₹52.90	0.47% [₹0.25]	28,36,603
13-Apr-2022	₹54.15	₹54.80	₹52.25	₹52.65	-2.14% [-₹1.15]	31,88,181
12-Apr-2022	₹55.00	₹55.25	₹53.30	₹53.80	-1.28% [-₹0.70]	78,03,767
11-Apr-2022	₹50.40	₹54.80	₹50.25	₹54.50	8.13% [₹4.10]	1,46,22,902
08-Apr-2022	₹50.75	₹51.15	₹49.65	₹50.40	0.00% [₹0.00]	21,95,456
07-Apr-2022	₹50.80	₹52.70	₹50.10	₹50.40	-0.40% [-₹0.20]	61,76,255
06-Apr-2022	₹49.00	₹51.90	₹48.30	₹50.60	2.74% [₹1.35]	79,00,149
05-Apr-2022	₹44.20	₹50.40	₹44.20	₹49.25	11.93% [₹5.25]	1,55,34,797
04-Apr-2022	₹44.00	₹44.35	₹43.40	₹44.00	2.21% [₹0.95]	10,89,266
01-Apr-2022	₹41.60	₹43.30	₹41.60	₹43.05	3.49% [₹1.45]	12,98,498
31-Mar-2022	₹42.20	₹42.90	₹41.40	₹41.60	-1.65% [-₹0.70]	11,37,091
30-Mar-2022	₹41.15	₹43.00	₹40.80	₹42.30	3.42% [₹1.40]	22,41,569
29-Mar-2022	₹41.20	₹41.85	₹40.55	₹40.90	0.49% [₹0.20]	14,61,398
28-Mar-2022	₹42.05	₹42.25	₹40.00	₹40.70	-2.28% [-₹0.95]	17,63,437
25-Mar-2022	₹42.40	₹42.60	₹41.50	₹41.65	-1.19% [-₹0.50]	9,73,281
24-Mar-2022	₹42.50	₹43.05	₹42.05	₹42.15	-0.82% [-₹0.35]	9,80,590
23-Mar-2022	₹42.75	₹43.40	₹42.25	₹42.50	0.00% [₹0.00]	13,10,585
22-Mar-2022	₹41.55	₹43.80	₹41.55	₹42.50	2.29% [₹0.95]	37,19,008
21-Mar-2022	₹41.55	₹42.15	₹41.40	₹41.55	0.85% [₹0.35]	11,31,804
17-Mar-2022	₹42.75	₹42.85	₹40.60	₹41.20	-2.72% [-₹1.15]	20,67,211
16-Mar-2022	₹42.75	₹42.85	₹42.00	₹42.35	0.59% [₹0.25]	7,20,042
15-Mar-2022	₹43.45	₹43.45	₹41.90	₹42.10	-2.32% [-₹1.00]	8,98,130
14-Mar-2022	₹43.95	₹44.15	₹43.00	₹43.10	-1.71% [-₹0.75]	9,84,673
11-Mar-2022	₹43.85	₹44.90	₹43.60	₹43.85	-0.23% [-₹0.10]	16,20,844
10-Mar-2022	₹43.50	₹45.10	₹43.00	₹43.95	2.45% [₹1.05]	29,95,683
09-Mar-2022	₹42.45	₹43.50	₹41.75	₹42.90	2.26% [₹0.95]	28,89,358
08-Mar-2022	₹42.00	₹43.40	₹41.50	₹41.95	-0.12% [-₹0.05]	21,76,959
04-Mar-2022	₹41.00	₹41.80	₹40.50	₹40.80	-2.74% [-₹1.15]	10,16,075
03-Mar-2022	₹42.00	₹42.40	₹41.25	₹41.95	2.57% [₹1.05]	15,71,891
02-Mar-2022	₹40.40	₹41.90	₹40.20	₹40.90	1.74% [₹0.70]	14,66,755
28-Feb-2022	₹39.00	₹40.70	₹38.55	₹40.20	1.90% [₹0.75]	11,81,321
25-Feb-2022	₹39.25	₹40.20	₹38.50	₹39.45	5.62% [₹2.10]	13,02,511
24-Feb-2022	₹40.00	₹40.85	₹37.05	₹37.35	-10.54% [-₹4.40]	21,00,040
23-Feb-2022	₹41.60	₹42.00	₹41.30	₹41.75	1.83% [₹0.75]	6,39,347
22-Feb-2022	₹41.00	₹41.60	₹40.60	₹41.00	-2.15% [-₹0.90]	10,55,349
21-Feb-2022	₹43.00	₹43.10	₹41.60	₹41.90	-1.87% [-₹0.80]	9,18,603
18-Feb-2022	₹43.65	₹43.65	₹42.50	₹42.70	-1.39% [-₹0.60]	5,00,903
17-Feb-2022	₹44.50	₹44.65	₹42.85	₹43.30	-1.25% [-₹0.55]	7,01,522
16-Feb-2022	₹44.45	₹44.75	₹43.40	₹43.85	-0.79% [-₹0.35]	14,66,995
15-Feb-2022	₹42.05	₹44.40	₹41.80	₹44.20	5.36% [₹2.25]	14,71,004
14-Feb-2022	₹45.05	₹45.40	₹41.10	₹41.95	-8.80% [-₹4.05]	16,92,371
11-Feb-2022	₹45.75	₹46.70	₹45.65	₹46.00	-0.65% [-₹0.30]	7,86,439
10-Feb-2022	₹46.80	₹47.50	₹46.00	₹46.30	-1.17% [-₹0.55]	8,46,967
09-Feb-2022	₹47.10	₹47.80	₹46.30	₹46.85	-0.21% [-₹0.10]	8,68,348
08-Feb-2022	₹47.85	₹48.15	₹46.25	₹46.95	-1.88% [-₹0.90]	12,14,226
07-Feb-2022	₹47.20	₹48.65	₹46.95	₹47.85	0.84% [₹0.40]	13,67,866
04-Feb-2022	₹48.15	₹48.85	₹47.10	₹47.45	-0.52% [-₹0.25]	27,65,007
03-Feb-2022	₹46.40	₹49.00	₹46.20	₹47.70	2.80% [₹1.30]	48,28,308
02-Feb-2022	₹45.95	₹46.80	₹45.75	₹46.40	1.64% [₹0.75]	17,86,462
01-Feb-2022	₹46.00	₹46.25	₹45.10	₹45.65	-0.54% [-₹0.25]	14,70,927
31-Jan-2022	₹47.50	₹48.00	₹45.50	₹45.90	-1.29% [-₹0.60]	53,19,081
28-Jan-2022	₹44.00	₹47.15	₹43.70	₹46.50	7.14% [₹3.10]	57,42,003
27-Jan-2022	₹41.00	₹43.80	₹41.00	₹43.40	5.08% [₹2.10]	30,98,354
25-Jan-2022	₹41.75	₹43.25	₹40.25	₹41.30	-0.36% [-₹0.15]	20,46,104
24-Jan-2022	₹44.30	₹44.65	₹41.30	₹41.45	-6.33% [-₹2.80]	19,33,839
21-Jan-2022	₹44.40	₹45.25	₹43.60	₹44.25	-0.67% [-₹0.30]	15,50,057
20-Jan-2022	₹45.55	₹45.90	₹44.30	₹44.55	-1.76% [-₹0.80]	19,27,421
19-Jan-2022	₹46.20	₹47.20	₹45.15	₹45.35	-1.20% [-₹0.55]	25,83,146
18-Jan-2022	₹45.50	₹49.25	₹45.40	₹45.90	1.44% [₹0.65]	1,32,75,957
17-Jan-2022	₹45.00	₹45.45	₹45.00	₹45.25	0.67% [₹0.30]	12,11,368
14-Jan-2022	₹44.30	₹45.45	₹44.30	₹44.95	1.12% [₹0.50]	10,95,798
13-Jan-2022	₹44.75	₹45.45	₹44.20	₹44.45	0.23% [₹0.10]	20,74,097
12-Jan-2022	₹45.05	₹45.15	₹44.10	₹44.35	-0.67% [-₹0.30]	17,38,586
11-Jan-2022	₹45.00	₹45.45	₹44.55	₹44.65	-0.45% [-₹0.20]	12,95,352
10-Jan-2022	₹45.50	₹45.60	₹44.50	₹44.85	-0.22% [-₹0.10]	14,38,137
07-Jan-2022	₹45.90	₹46.25	₹44.75	₹44.95	-0.77% [-₹0.35]	15,40,931
06-Jan-2022	₹44.15	₹45.75	₹43.75	₹45.30	2.03% [₹0.90]	18,95,435
05-Jan-2022	₹44.25	₹46.05	₹44.15	₹44.40	0.34% [₹0.15]	22,38,538
04-Jan-2022	₹43.90	₹44.70	₹43.85	₹44.25	1.14% [₹0.50]	9,06,641
03-Jan-2022	₹43.40	₹43.95	₹43.20	₹43.75	1.51% [₹0.65]	5,75,705
31-Dec-2021	₹43.00	₹43.50	₹42.85	₹43.10	0.70% [₹0.30]	3,64,595
30-Dec-2021	₹43.40	₹43.80	₹42.60	₹42.80	-1.72% [-₹0.75]	5,17,908
29-Dec-2021	₹43.70	₹44.25	₹43.35	₹43.55	0.46% [₹0.20]	5,80,779
28-Dec-2021	₹41.95	₹44.20	₹41.90	₹43.35	4.08% [₹1.70]	11,70,145
27-Dec-2021	₹42.30	₹42.30	₹41.50	₹41.65	-1.54% [-₹0.65]	7,80,816
24-Dec-2021	₹42.80	₹43.20	₹42.10	₹42.30	-1.17% [-₹0.50]	4,21,430
23-Dec-2021	₹43.20	₹43.20	₹42.65	₹42.80	0.71% [₹0.30]	3,58,410
22-Dec-2021	₹42.40	₹43.20	₹42.30	₹42.50	0.71% [₹0.30]	3,86,381
21-Dec-2021	₹42.55	₹43.45	₹41.85	₹42.20	1.20% [₹0.50]	7,12,407
20-Dec-2021	₹43.80	₹43.80	₹40.95	₹41.70	-5.44% [-₹2.40]	8,91,007
17-Dec-2021	₹44.15	₹44.80	₹42.95	₹44.10	0.46% [₹0.20]	8,74,710
16-Dec-2021	₹45.00	₹45.00	₹43.80	₹43.90	-1.90% [-₹0.85]	5,15,698
15-Dec-2021	₹45.30	₹45.35	₹44.40	₹44.75	-1.10% [-₹0.50]	6,14,693
14-Dec-2021	₹45.70	₹45.80	₹45.10	₹45.25	0.78% [₹0.35]	11,82,572
13-Dec-2021	₹45.20	₹45.55	₹44.85	₹44.90	0.00% [₹0.00]	6,43,359
10-Dec-2021	₹45.00	₹45.65	₹44.75	₹44.90	0.00% [₹0.00]	12,36,561
09-Dec-2021	₹44.70	₹45.40	₹44.55	₹44.90	0.79% [₹0.35]	7,50,406
08-Dec-2021	₹45.00	₹45.15	₹44.45	₹44.55	-0.22% [-₹0.10]	7,89,661
07-Dec-2021	₹44.90	₹44.90	₹44.45	₹44.65	0.11% [₹0.05]	4,71,477
06-Dec-2021	₹45.55	₹45.80	₹44.35	₹44.60	-1.22% [-₹0.55]	5,20,514
03-Dec-2021	₹44.95	₹45.45	₹44.50	₹45.15	1.23% [₹0.55]	8,47,023
02-Dec-2021	₹44.55	₹44.95	₹44.05	₹44.60	-0.34% [-₹0.15]	5,36,250
01-Dec-2021	₹44.80	₹45.20	₹43.75	₹44.75	0.79% [₹0.35]	6,20,304