MSP Steel & Power Limited [MSPL]

31-Mar-2023

Open : ₹7.75

High : ₹8.60

Low : ₹7.60

Close : ₹7.90
3.27% [₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	8.10	Sell
Simple Moving Average (21)	8.40	Sell
Simple Moving Average (25)	8.45	Sell
Simple Moving Average (50)	8.76	Sell
Simple Moving Average (100)	9.22	Sell
Simple Moving Average (200)	9.50	Sell

Name	Value	Action
Exponential Moving Average (9)	8.02	Sell
Exponential Moving Average (21)	8.30	Sell
Exponential Moving Average (25)	8.37	Sell
Exponential Moving Average (50)	8.68	Sell
Exponential Moving Average (100)	9.05	Sell
Exponential Moving Average (200)	9.76	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	8.45	-	-
R3	9.47	9.03	8.18	9.40	-
R2	9.03	8.65	8.08	9.00	-
R1	8.47	8.42	7.99	8.40	8.75
P	8.03	8.03	8.03	8.00	8.17
S1	7.47	7.65	7.81	7.40	7.75
S2	7.03	7.42	7.72	9.00	-
S3	6.47	7.03	7.63	6.40	-
S4	-	-	7.35	-	-

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	₹7.75	₹8.60	₹7.60	₹7.90	3.27% [₹0.25]	2,68,901
29-Mar-2023	₹7.55	₹7.85	₹7.45	₹7.65	1.32% [₹0.10]	3,88,237
28-Mar-2023	₹8.05	₹8.10	₹7.50	₹7.55	-5.03% [-₹0.40]	6,38,483
27-Mar-2023	₹8.10	₹8.35	₹7.80	₹7.95	-1.85% [-₹0.15]	2,87,075
24-Mar-2023	₹8.45	₹8.45	₹8.00	₹8.10	-2.41% [-₹0.20]	2,82,908
23-Mar-2023	₹8.40	₹8.50	₹8.30	₹8.30	-2.35% [-₹0.20]	2,68,176
22-Mar-2023	₹8.50	₹8.55	₹8.40	₹8.50	0.59% [₹0.05]	83,337
21-Mar-2023	₹8.65	₹8.65	₹8.40	₹8.45	-0.59% [-₹0.05]	1,57,158
20-Mar-2023	₹8.65	₹8.65	₹8.35	₹8.50	0.59% [₹0.05]	1,28,634
17-Mar-2023	₹8.35	₹8.60	₹8.35	₹8.45	1.20% [₹0.10]	98,669
16-Mar-2023	₹8.50	₹8.65	₹8.25	₹8.35	-0.60% [-₹0.05]	2,69,735
15-Mar-2023	₹8.70	₹8.70	₹8.30	₹8.40	-2.33% [-₹0.20]	2,06,494
14-Mar-2023	₹8.45	₹8.70	₹8.45	₹8.60	1.18% [₹0.10]	1,33,767
13-Mar-2023	₹8.60	₹8.80	₹8.40	₹8.50	-0.58% [-₹0.05]	2,98,141
10-Mar-2023	₹8.60	₹8.80	₹7.65	₹8.55	-1.72% [-₹0.15]	2,32,249
09-Mar-2023	₹8.90	₹8.90	₹8.60	₹8.70	-0.57% [-₹0.05]	1,93,243
08-Mar-2023	₹8.70	₹8.85	₹8.50	₹8.75	1.16% [₹0.10]	2,16,213
06-Mar-2023	₹8.95	₹8.95	₹8.60	₹8.65	-1.70% [-₹0.15]	3,02,419
03-Mar-2023	₹9.00	₹9.00	₹8.55	₹8.80	-1.12% [-₹0.10]	2,52,891
02-Mar-2023	₹8.95	₹9.00	₹8.85	₹8.90	-0.56% [-₹0.05]	99,062
01-Mar-2023	₹8.55	₹9.50	₹8.55	₹8.95	4.68% [₹0.40]	2,66,158
28-Feb-2023	₹8.70	₹8.70	₹8.25	₹8.55	0.59% [₹0.05]	74,744
27-Feb-2023	₹8.75	₹9.00	₹8.05	₹8.50	-2.86% [-₹0.25]	3,93,368
24-Feb-2023	₹9.10	₹9.10	₹8.70	₹8.75	-3.31% [-₹0.30]	2,03,835
23-Feb-2023	₹8.95	₹9.15	₹8.75	₹9.05	2.84% [₹0.25]	4,53,563
22-Feb-2023	₹8.50	₹8.95	₹8.50	₹8.80	1.73% [₹0.15]	2,90,108
21-Feb-2023	₹8.45	₹8.75	₹8.45	₹8.65	1.17% [₹0.10]	1,55,080
20-Feb-2023	₹8.65	₹8.80	₹8.50	₹8.55	0.00% [₹0.00]	1,74,128
17-Feb-2023	₹8.80	₹8.85	₹8.40	₹8.55	-1.72% [-₹0.15]	3,35,314
16-Feb-2023	₹8.85	₹8.85	₹8.65	₹8.70	-0.57% [-₹0.05]	3,72,613
15-Feb-2023	₹9.05	₹9.10	₹8.75	₹8.75	-2.23% [-₹0.20]	3,42,914
14-Feb-2023	₹9.05	₹9.45	₹8.80	₹8.95	0.00% [₹0.00]	4,45,771
13-Feb-2023	₹9.00	₹9.15	₹8.80	₹8.95	0.00% [₹0.00]	4,16,509
10-Feb-2023	₹9.00	₹9.10	₹8.95	₹8.95	-1.10% [-₹0.10]	2,57,378
09-Feb-2023	₹9.00	₹9.10	₹8.95	₹9.05	0.56% [₹0.05]	1,71,219
08-Feb-2023	₹9.20	₹9.20	₹8.95	₹9.00	-1.10% [-₹0.10]	2,20,183
07-Feb-2023	₹9.15	₹9.30	₹9.00	₹9.10	0.55% [₹0.05]	3,72,187
06-Feb-2023	₹9.10	₹9.15	₹9.00	₹9.05	0.00% [₹0.00]	3,19,256
03-Feb-2023	₹9.00	₹9.15	₹8.85	₹9.05	0.56% [₹0.05]	3,15,175
02-Feb-2023	₹9.15	₹9.25	₹8.65	₹9.00	-1.10% [-₹0.10]	3,38,068
01-Feb-2023	₹9.45	₹9.55	₹9.00	₹9.10	-2.67% [-₹0.25]	3,01,327
31-Jan-2023	₹9.10	₹9.55	₹9.05	₹9.35	2.75% [₹0.25]	4,34,921
30-Jan-2023	₹9.10	₹9.20	₹8.90	₹9.10	1.11% [₹0.10]	2,50,281
27-Jan-2023	₹9.25	₹9.40	₹8.95	₹9.00	-2.70% [-₹0.25]	3,84,996
25-Jan-2023	₹9.50	₹9.55	₹9.10	₹9.25	-2.12% [-₹0.20]	4,90,422
24-Jan-2023	₹9.65	₹9.70	₹9.45	₹9.45	-1.05% [-₹0.10]	1,55,386
23-Jan-2023	₹9.65	₹9.65	₹8.65	₹9.55	0.00% [₹0.00]	2,42,784
20-Jan-2023	₹9.75	₹9.75	₹9.45	₹9.55	-1.04% [-₹0.10]	3,57,095
19-Jan-2023	₹9.45	₹9.75	₹9.45	₹9.65	1.05% [₹0.10]	2,23,768
18-Jan-2023	₹9.65	₹9.75	₹9.45	₹9.55	0.53% [₹0.05]	3,56,112
17-Jan-2023	₹9.40	₹9.70	₹9.40	₹9.50	-0.52% [-₹0.05]	1,45,165
16-Jan-2023	₹9.65	₹9.85	₹9.50	₹9.55	-1.55% [-₹0.15]	2,55,698
13-Jan-2023	₹9.65	₹9.75	₹9.45	₹9.70	2.11% [₹0.20]	1,50,213
12-Jan-2023	₹9.75	₹9.75	₹9.35	₹9.50	-1.55% [-₹0.15]	2,16,945
11-Jan-2023	₹9.65	₹9.75	₹9.55	₹9.65	1.05% [₹0.10]	1,77,627
10-Jan-2023	₹9.80	₹9.80	₹9.50	₹9.55	-0.52% [-₹0.05]	2,36,236
09-Jan-2023	₹9.90	₹9.90	₹9.50	₹9.60	-1.54% [-₹0.15]	2,63,982
06-Jan-2023	₹9.65	₹9.90	₹9.65	₹9.75	-0.51% [-₹0.05]	1,34,040
05-Jan-2023	₹9.95	₹9.95	₹9.65	₹9.80	1.03% [₹0.10]	2,52,733
04-Jan-2023	₹9.95	₹9.95	₹9.60	₹9.70	-2.51% [-₹0.25]	4,58,344
03-Jan-2023	₹10.15	₹10.25	₹9.85	₹9.95	-0.50% [-₹0.05]	3,36,920
02-Jan-2023	₹9.95	₹10.25	₹9.80	₹10.00	2.04% [₹0.20]	7,77,582
30-Dec-2022	₹10.10	₹10.10	₹9.70	₹9.80	-1.51% [-₹0.15]	3,25,555
29-Dec-2022	₹9.70	₹10.10	₹9.50	₹9.95	4.19% [₹0.40]	7,72,009
28-Dec-2022	₹9.65	₹9.90	₹9.45	₹9.55	-1.04% [-₹0.10]	4,88,355
27-Dec-2022	₹9.25	₹9.90	₹9.25	₹9.65	5.46% [₹0.50]	6,22,780
26-Dec-2022	₹9.05	₹9.45	₹8.75	₹9.15	0.55% [₹0.05]	4,26,045
23-Dec-2022	₹9.35	₹9.55	₹9.00	₹9.10	-2.67% [-₹0.25]	6,44,672
22-Dec-2022	₹9.70	₹9.80	₹9.20	₹9.35	-3.61% [-₹0.35]	5,21,502
21-Dec-2022	₹10.30	₹10.70	₹9.55	₹9.70	-3.96% [-₹0.40]	15,87,350
20-Dec-2022	₹9.60	₹10.35	₹9.50	₹10.10	5.76% [₹0.55]	6,60,087
19-Dec-2022	₹9.50	₹9.65	₹9.50	₹9.55	1.60% [₹0.15]	2,27,944
16-Dec-2022	₹9.65	₹9.65	₹9.35	₹9.40	-2.08% [-₹0.20]	5,20,874
15-Dec-2022	₹9.95	₹9.95	₹9.45	₹9.60	-2.54% [-₹0.25]	4,41,380
14-Dec-2022	₹9.85	₹10.00	₹9.75	₹9.85	1.55% [₹0.15]	3,73,048
13-Dec-2022	₹9.75	₹9.90	₹9.60	₹9.70	-0.51% [-₹0.05]	2,67,607
12-Dec-2022	₹9.80	₹9.90	₹9.60	₹9.75	-0.51% [-₹0.05]	2,69,040
09-Dec-2022	₹9.85	₹10.05	₹9.70	₹9.80	-0.51% [-₹0.05]	3,58,914
08-Dec-2022	₹9.85	₹10.15	₹9.80	₹9.85	0.00% [₹0.00]	1,92,738
07-Dec-2022	₹9.95	₹10.15	₹9.80	₹9.85	0.00% [₹0.00]	2,32,584
06-Dec-2022	₹9.95	₹10.10	₹9.80	₹9.85	-1.01% [-₹0.10]	2,61,213
05-Dec-2022	₹9.95	₹10.15	₹9.85	₹9.95	0.00% [₹0.00]	2,67,907
02-Dec-2022	₹10.15	₹10.15	₹9.85	₹9.95	-1.00% [-₹0.10]	2,27,165
01-Dec-2022	₹9.90	₹10.25	₹9.55	₹10.05	3.08% [₹0.30]	5,86,173
30-Nov-2022	₹9.90	₹10.00	₹9.75	₹9.75	-1.52% [-₹0.15]	1,38,220
29-Nov-2022	₹10.00	₹10.05	₹9.75	₹9.90	0.00% [₹0.00]	2,06,509
28-Nov-2022	₹9.95	₹10.20	₹9.75	₹9.90	1.54% [₹0.15]	6,24,570
25-Nov-2022	₹9.50	₹9.90	₹9.30	₹9.75	3.17% [₹0.30]	6,21,316
24-Nov-2022	₹9.25	₹9.75	₹9.10	₹9.45	2.16% [₹0.20]	6,03,651
23-Nov-2022	₹9.25	₹9.40	₹9.15	₹9.25	-1.07% [-₹0.10]	1,69,310
22-Nov-2022	₹9.55	₹9.55	₹9.35	₹9.35	-0.53% [-₹0.05]	1,36,608
21-Nov-2022	₹9.20	₹9.55	₹9.20	₹9.40	2.17% [₹0.20]	3,82,886
18-Nov-2022	₹9.35	₹9.45	₹9.10	₹9.20	-1.08% [-₹0.10]	2,58,080
17-Nov-2022	₹9.45	₹9.45	₹9.25	₹9.30	-0.53% [-₹0.05]	1,18,176
14-Nov-2022	₹9.90	₹10.20	₹9.50	₹9.60	-2.54% [-₹0.25]	3,73,042
11-Nov-2022	₹10.10	₹10.20	₹9.80	₹9.85	-0.51% [-₹0.05]	3,24,877
10-Nov-2022	₹10.25	₹10.25	₹9.85	₹9.90	-2.46% [-₹0.25]	4,17,559
09-Nov-2022	₹10.10	₹10.35	₹9.80	₹10.15	0.50% [₹0.05]	7,15,562
07-Nov-2022	₹9.50	₹10.20	₹9.50	₹10.10	6.88% [₹0.65]	10,91,680
04-Nov-2022	₹9.30	₹9.65	₹9.25	₹9.45	2.16% [₹0.20]	5,68,382
03-Nov-2022	₹9.25	₹9.35	₹9.15	₹9.25	0.00% [₹0.00]	96,926
31-Oct-2022	₹9.20	₹9.30	₹9.15	₹9.20	0.00% [₹0.00]	1,41,038
27-Oct-2022	₹9.30	₹9.40	₹9.20	₹9.30	0.54% [₹0.05]	1,73,754
25-Oct-2022	₹9.35	₹9.40	₹9.20	₹9.25	-0.54% [-₹0.05]	1,03,086
24-Oct-2022	₹9.20	₹9.40	₹9.20	₹9.30	0.00% [₹0.00]	64,865
20-Oct-2022	₹9.40	₹9.40	₹9.20	₹9.25	-1.07% [-₹0.10]	1,25,227
19-Oct-2022	₹9.30	₹9.45	₹9.20	₹9.35	0.54% [₹0.05]	87,019
18-Oct-2022	₹9.45	₹9.70	₹9.25	₹9.30	0.00% [₹0.00]	2,63,773
17-Oct-2022	₹9.10	₹9.35	₹9.10	₹9.30	1.09% [₹0.10]	1,04,026
14-Oct-2022	₹9.35	₹9.45	₹9.15	₹9.20	-0.54% [-₹0.05]	1,23,657
13-Oct-2022	₹9.30	₹9.40	₹9.20	₹9.25	-1.07% [-₹0.10]	1,71,988
12-Oct-2022	₹9.55	₹9.55	₹9.30	₹9.35	-0.53% [-₹0.05]	1,30,156
11-Oct-2022	₹9.55	₹9.60	₹9.40	₹9.40	0.00% [₹0.00]	1,96,207
10-Oct-2022	₹9.70	₹9.70	₹9.35	₹9.40	-3.09% [-₹0.30]	2,08,109
07-Oct-2022	₹9.80	₹9.80	₹9.60	₹9.70	0.00% [₹0.00]	1,91,634
06-Oct-2022	₹9.20	₹10.05	₹9.20	₹9.70	5.43% [₹0.50]	8,87,032
04-Oct-2022	₹9.25	₹9.45	₹9.10	₹9.20	1.10% [₹0.10]	2,98,304
03-Oct-2022	₹9.45	₹9.45	₹9.00	₹9.10	-2.15% [-₹0.20]	1,32,659
30-Sep-2022	₹9.20	₹9.40	₹9.05	₹9.30	1.09% [₹0.10]	65,309
29-Sep-2022	₹9.30	₹9.35	₹9.15	₹9.20	0.00% [₹0.00]	1,29,640
28-Sep-2022	₹9.20	₹9.30	₹9.15	₹9.20	-1.60% [-₹0.15]	1,94,101
26-Sep-2022	₹9.20	₹9.30	₹9.05	₹9.20	-1.08% [-₹0.10]	3,94,578
23-Sep-2022	₹9.50	₹9.50	₹9.10	₹9.30	-1.06% [-₹0.10]	2,44,097
22-Sep-2022	₹9.55	₹9.55	₹9.35	₹9.40	-0.53% [-₹0.05]	2,65,308
21-Sep-2022	₹9.60	₹9.75	₹9.40	₹9.45	-1.05% [-₹0.10]	3,05,284
20-Sep-2022	₹9.65	₹9.80	₹9.50	₹9.55	0.00% [₹0.00]	2,63,229
19-Sep-2022	₹9.75	₹9.75	₹9.50	₹9.55	-0.52% [-₹0.05]	3,64,311
16-Sep-2022	₹9.85	₹9.95	₹9.50	₹9.60	-2.54% [-₹0.25]	5,30,483
15-Sep-2022	₹9.90	₹10.00	₹9.65	₹9.85	0.51% [₹0.05]	3,98,467
14-Sep-2022	₹9.80	₹10.05	₹9.65	₹9.80	-0.51% [-₹0.05]	3,73,495
13-Sep-2022	₹10.10	₹10.10	₹9.70	₹9.85	-0.51% [-₹0.05]	3,66,638
12-Sep-2022	₹10.10	₹10.15	₹9.85	₹9.90	-0.50% [-₹0.05]	3,57,593
09-Sep-2022	₹10.00	₹10.10	₹9.90	₹9.95	-0.50% [-₹0.05]	2,07,030
08-Sep-2022	₹10.15	₹10.25	₹9.95	₹10.00	-0.50% [-₹0.05]	6,05,559
07-Sep-2022	₹10.05	₹10.40	₹9.90	₹10.05	0.00% [₹0.00]	9,24,136
06-Sep-2022	₹10.40	₹10.80	₹9.95	₹10.05	-2.43% [-₹0.25]	13,28,767
05-Sep-2022	₹9.50	₹11.20	₹9.45	₹10.30	8.42% [₹0.80]	35,04,197
02-Sep-2022	₹9.60	₹9.60	₹9.40	₹9.50	0.53% [₹0.05]	3,66,449
01-Sep-2022	₹9.40	₹9.75	₹9.35	₹9.45	0.53% [₹0.05]	5,24,378
30-Aug-2022	₹9.40	₹9.50	₹9.30	₹9.40	0.00% [₹0.00]	1,86,377
29-Aug-2022	₹9.30	₹9.45	₹9.25	₹9.40	0.00% [₹0.00]	2,79,937
26-Aug-2022	₹9.45	₹9.70	₹9.35	₹9.40	-0.53% [-₹0.05]	4,74,557
25-Aug-2022	₹9.45	₹9.50	₹9.40	₹9.45	0.00% [₹0.00]	1,49,769
24-Aug-2022	₹9.50	₹9.50	₹9.35	₹9.45	0.53% [₹0.05]	1,84,304
23-Aug-2022	₹9.40	₹9.50	₹9.35	₹9.40	0.53% [₹0.05]	2,19,784
22-Aug-2022	₹9.40	₹9.50	₹9.15	₹9.35	0.00% [₹0.00]	5,19,734
19-Aug-2022	₹9.65	₹9.65	₹9.30	₹9.35	-1.58% [-₹0.15]	3,17,388
18-Aug-2022	₹9.45	₹9.55	₹9.40	₹9.50	0.53% [₹0.05]	2,29,083
17-Aug-2022	₹9.50	₹9.65	₹9.30	₹9.45	-0.53% [-₹0.05]	2,81,858
16-Aug-2022	₹9.50	₹9.70	₹9.40	₹9.50	0.00% [₹0.00]	2,56,511
12-Aug-2022	₹9.40	₹9.60	₹9.40	₹9.50	0.53% [₹0.05]	2,54,811
11-Aug-2022	₹9.50	₹9.65	₹9.30	₹9.45	-0.53% [-₹0.05]	2,54,985
10-Aug-2022	₹9.80	₹9.80	₹9.40	₹9.50	-4.04% [-₹0.40]	8,81,868
05-Aug-2022	₹9.70	₹10.00	₹9.70	₹9.85	0.00% [₹0.00]	2,17,569
04-Aug-2022	₹10.20	₹10.20	₹9.75	₹9.85	-1.50% [-₹0.15]	5,41,022
03-Aug-2022	₹10.05	₹10.05	₹9.80	₹10.00	1.52% [₹0.15]	2,98,859
02-Aug-2022	₹9.85	₹10.10	₹9.80	₹9.85	0.00% [₹0.00]	2,88,311
01-Aug-2022	₹9.90	₹9.90	₹9.70	₹9.85	1.55% [₹0.15]	2,74,675
29-Jul-2022	₹9.45	₹9.75	₹9.45	₹9.70	2.65% [₹0.25]	4,28,188
28-Jul-2022	₹9.60	₹9.75	₹9.40	₹9.45	-1.05% [-₹0.10]	5,91,061
27-Jul-2022	₹9.80	₹9.80	₹9.45	₹9.55	-1.55% [-₹0.15]	3,53,663
26-Jul-2022	₹9.80	₹9.85	₹9.65	₹9.70	-1.02% [-₹0.10]	1,72,217
25-Jul-2022	₹10.05	₹10.05	₹9.75	₹9.80	-1.51% [-₹0.15]	3,38,653
22-Jul-2022	₹10.15	₹10.15	₹9.90	₹9.95	-1.00% [-₹0.10]	1,48,101
21-Jul-2022	₹10.10	₹10.15	₹9.85	₹10.05	0.50% [₹0.05]	5,15,954
20-Jul-2022	₹10.35	₹10.60	₹9.95	₹10.00	-0.99% [-₹0.10]	8,09,940
19-Jul-2022	₹9.75	₹10.25	₹9.75	₹10.10	3.59% [₹0.35]	5,15,513
18-Jul-2022	₹9.80	₹9.95	₹9.70	₹9.75	0.00% [₹0.00]	4,00,662
15-Jul-2022	₹10.00	₹10.15	₹9.70	₹9.75	-1.52% [-₹0.15]	2,22,148
14-Jul-2022	₹10.20	₹10.20	₹9.90	₹9.90	-1.49% [-₹0.15]	2,01,242
13-Jul-2022	₹10.00	₹10.20	₹9.85	₹10.05	1.52% [₹0.15]	4,14,498
12-Jul-2022	₹10.00	₹10.05	₹9.90	₹9.90	-1.00% [-₹0.10]	2,24,821
11-Jul-2022	₹10.00	₹10.05	₹9.90	₹10.00	1.01% [₹0.10]	2,62,243
08-Jul-2022	₹10.25	₹10.25	₹9.80	₹9.90	-1.49% [-₹0.15]	2,43,466
07-Jul-2022	₹10.00	₹10.15	₹9.85	₹10.05	1.52% [₹0.15]	3,01,520
06-Jul-2022	₹9.90	₹10.00	₹9.80	₹9.90	0.51% [₹0.05]	2,10,386
05-Jul-2022	₹9.95	₹10.05	₹9.80	₹9.85	0.51% [₹0.05]	2,07,884
04-Jul-2022	₹9.80	₹9.95	₹9.60	₹9.80	1.03% [₹0.10]	1,25,076
01-Jul-2022	₹10.05	₹10.05	₹8.40	₹9.70	-2.02% [-₹0.20]	3,78,809
30-Jun-2022	₹10.05	₹10.15	₹9.65	₹9.90	-0.50% [-₹0.05]	2,06,971
29-Jun-2022	₹9.95	₹10.05	₹9.80	₹9.95	-0.50% [-₹0.05]	1,45,684
28-Jun-2022	₹10.05	₹10.15	₹9.80	₹10.00	0.50% [₹0.05]	1,68,133
27-Jun-2022	₹10.20	₹10.40	₹9.90	₹9.95	-0.50% [-₹0.05]	5,22,906
24-Jun-2022	₹9.75	₹10.15	₹9.45	₹10.00	4.71% [₹0.45]	3,54,635
22-Jun-2022	₹10.00	₹10.00	₹9.45	₹9.60	-1.03% [-₹0.10]	2,46,164
21-Jun-2022	₹9.25	₹9.85	₹9.25	₹9.70	5.43% [₹0.50]	3,59,626
20-Jun-2022	₹9.80	₹10.05	₹8.50	₹9.20	-6.12% [-₹0.60]	5,67,370
17-Jun-2022	₹9.60	₹10.15	₹9.60	₹9.80	-0.51% [-₹0.05]	5,15,503
16-Jun-2022	₹10.60	₹10.65	₹9.80	₹9.85	-3.90% [-₹0.40]	4,70,513
15-Jun-2022	₹10.60	₹10.80	₹9.55	₹10.25	-1.91% [-₹0.20]	3,53,907
14-Jun-2022	₹10.25	₹10.70	₹10.20	₹10.45	-0.95% [-₹0.10]	3,75,268
13-Jun-2022	₹10.80	₹10.95	₹10.35	₹10.55	-3.65% [-₹0.40]	4,00,647
10-Jun-2022	₹11.00	₹11.15	₹10.85	₹10.95	-0.90% [-₹0.10]	2,84,389
09-Jun-2022	₹11.15	₹11.25	₹10.90	₹11.05	0.00% [₹0.00]	2,38,662
08-Jun-2022	₹11.20	₹11.30	₹10.90	₹11.05	0.45% [₹0.05]	4,14,192
07-Jun-2022	₹11.05	₹11.45	₹10.90	₹11.00	-2.22% [-₹0.25]	4,35,396
06-Jun-2022	₹11.55	₹11.65	₹10.95	₹11.25	-2.60% [-₹0.30]	3,16,424
03-Jun-2022	₹11.75	₹11.90	₹11.50	₹11.55	0.00% [₹0.00]	3,44,721
02-Jun-2022	₹11.60	₹11.70	₹11.40	₹11.55	0.43% [₹0.05]	2,91,641
01-Jun-2022	₹11.55	₹11.80	₹11.40	₹11.50	0.44% [₹0.05]	4,77,062
31-May-2022	₹11.50	₹11.80	₹11.30	₹11.45	1.78% [₹0.20]	6,05,106
30-May-2022	₹11.10	₹12.00	₹11.10	₹11.25	2.27% [₹0.25]	3,92,501
27-May-2022	₹10.80	₹11.10	₹10.70	₹11.00	3.29% [₹0.35]	2,86,612
26-May-2022	₹10.35	₹10.80	₹10.10	₹10.65	1.43% [₹0.15]	4,34,205
25-May-2022	₹10.90	₹11.15	₹10.40	₹10.50	-3.67% [-₹0.40]	4,43,965
24-May-2022	₹11.15	₹11.20	₹10.85	₹10.90	-0.91% [-₹0.10]	3,50,298
23-May-2022	₹11.65	₹11.65	₹10.75	₹11.00	-4.76% [-₹0.55]	7,43,043
20-May-2022	₹11.75	₹11.75	₹11.40	₹11.55	3.13% [₹0.35]	3,56,488
19-May-2022	₹11.40	₹11.45	₹11.10	₹11.20	-4.27% [-₹0.50]	4,07,164
18-May-2022	₹12.15	₹12.20	₹11.60	₹11.70	0.00% [₹0.00]	5,95,528
17-May-2022	₹11.25	₹11.80	₹11.25	₹11.70	4.46% [₹0.50]	4,80,870
16-May-2022	₹10.95	₹11.50	₹10.80	₹11.20	4.19% [₹0.45]	4,98,089
13-May-2022	₹10.80	₹11.10	₹10.45	₹10.75	2.38% [₹0.25]	8,51,561
12-May-2022	₹10.55	₹10.90	₹9.85	₹10.50	-4.11% [-₹0.45]	11,15,335
11-May-2022	₹11.40	₹11.70	₹9.80	₹10.95	-3.52% [-₹0.40]	18,45,754
10-May-2022	₹11.80	₹12.05	₹11.25	₹11.35	-3.81% [-₹0.45]	10,99,614
09-May-2022	₹12.35	₹12.70	₹11.50	₹11.80	-4.84% [-₹0.60]	19,26,525
06-May-2022	₹12.00	₹12.65	₹11.65	₹12.40	1.22% [₹0.15]	9,11,836
05-May-2022	₹12.50	₹12.80	₹12.15	₹12.25	0.41% [₹0.05]	8,43,212
04-May-2022	₹13.25	₹13.25	₹12.10	₹12.20	-5.43% [-₹0.70]	10,17,054
02-May-2022	₹12.90	₹13.00	₹12.60	₹12.90	-0.77% [-₹0.10]	6,91,841
29-Apr-2022	₹13.15	₹13.90	₹12.85	₹13.00	-0.38% [-₹0.05]	17,45,502
28-Apr-2022	₹13.20	₹13.95	₹12.70	₹13.05	-1.51% [-₹0.20]	15,48,478
27-Apr-2022	₹13.75	₹13.80	₹12.90	₹13.25	-4.68% [-₹0.65]	16,06,050
26-Apr-2022	₹14.50	₹14.50	₹13.65	₹13.90	-2.46% [-₹0.35]	13,93,575
25-Apr-2022	₹14.65	₹15.00	₹14.00	₹14.25	-5.32% [-₹0.80]	19,21,910
22-Apr-2022	₹15.00	₹16.00	₹14.60	₹15.05	-0.99% [-₹0.15]	45,90,294
21-Apr-2022	₹13.85	₹15.95	₹13.75	₹15.20	11.36% [₹1.55]	95,02,541
20-Apr-2022	₹14.00	₹14.30	₹13.55	₹13.65	0.00% [₹0.00]	18,48,727
19-Apr-2022	₹12.95	₹14.55	₹12.95	₹13.65	6.23% [₹0.80]	41,86,870
18-Apr-2022	₹12.90	₹12.90	₹12.70	₹12.85	-1.15% [-₹0.15]	5,07,569
13-Apr-2022	₹12.95	₹13.30	₹12.70	₹13.00	1.56% [₹0.20]	7,07,167
12-Apr-2022	₹13.50	₹13.50	₹12.55	₹12.80	-4.12% [-₹0.55]	8,39,414
11-Apr-2022	₹13.15	₹13.75	₹13.15	₹13.35	3.09% [₹0.40]	10,68,312
08-Apr-2022	₹13.00	₹13.35	₹12.90	₹12.95	0.00% [₹0.00]	6,39,559
07-Apr-2022	₹13.50	₹13.75	₹12.90	₹12.95	-3.72% [-₹0.50]	11,16,114
06-Apr-2022	₹13.80	₹14.10	₹13.00	₹13.45	-3.24% [-₹0.45]	29,74,217
05-Apr-2022	₹12.40	₹14.30	₹11.85	₹13.90	16.32% [₹1.95]	1,15,54,588
04-Apr-2022	₹11.65	₹12.30	₹11.20	₹11.95	7.17% [₹0.80]	18,03,500
01-Apr-2022	₹10.85	₹11.55	₹10.60	₹11.15	4.21% [₹0.45]	9,46,235
31-Mar-2022	₹11.10	₹11.10	₹10.70	₹10.70	-1.83% [-₹0.20]	4,82,885
30-Mar-2022	₹11.10	₹11.20	₹10.85	₹10.90	0.46% [₹0.05]	5,76,670
29-Mar-2022	₹10.45	₹11.10	₹10.45	₹10.85	3.83% [₹0.40]	14,51,931
28-Mar-2022	₹11.10	₹11.15	₹10.20	₹10.45	-4.13% [-₹0.45]	10,77,735
25-Mar-2022	₹11.40	₹11.40	₹10.75	₹10.90	-2.68% [-₹0.30]	7,80,805
24-Mar-2022	₹11.30	₹11.40	₹11.05	₹11.20	-0.88% [-₹0.10]	11,67,890
23-Mar-2022	₹11.50	₹11.60	₹10.90	₹11.30	0.00% [₹0.00]	13,87,390
22-Mar-2022	₹11.70	₹11.75	₹11.20	₹11.30	-2.16% [-₹0.25]	6,68,374
21-Mar-2022	₹11.90	₹12.10	₹11.30	₹11.55	-1.28% [-₹0.15]	15,22,122
17-Mar-2022	₹11.95	₹12.05	₹11.45	₹11.70	0.00% [₹0.00]	8,81,166
16-Mar-2022	₹12.00	₹12.15	₹11.45	₹11.70	0.43% [₹0.05]	7,82,981
15-Mar-2022	₹12.20	₹12.35	₹11.55	₹11.65	-3.32% [-₹0.40]	7,63,698
14-Mar-2022	₹12.25	₹12.55	₹11.95	₹12.05	-1.63% [-₹0.20]	6,72,848
11-Mar-2022	₹12.40	₹12.60	₹12.10	₹12.25	-1.21% [-₹0.15]	6,80,196
10-Mar-2022	₹12.30	₹12.95	₹12.05	₹12.40	3.77% [₹0.45]	11,00,497
09-Mar-2022	₹12.10	₹12.20	₹11.60	₹11.95	2.14% [₹0.25]	7,03,264
08-Mar-2022	₹11.75	₹12.00	₹11.45	₹11.70	0.86% [₹0.10]	6,59,767
04-Mar-2022	₹12.15	₹12.75	₹12.00	₹12.05	-5.49% [-₹0.70]	8,65,462
03-Mar-2022	₹12.90	₹13.20	₹12.60	₹12.75	2.82% [₹0.35]	8,99,011
02-Mar-2022	₹11.60	₹12.80	₹11.35	₹12.40	6.90% [₹0.80]	23,23,026
28-Feb-2022	₹11.35	₹12.00	₹10.90	₹11.60	3.11% [₹0.35]	13,39,743
25-Feb-2022	₹10.95	₹11.60	₹10.95	₹11.25	6.13% [₹0.65]	7,72,799
24-Feb-2022	₹11.40	₹11.50	₹10.50	₹10.60	-10.92% [-₹1.30]	13,80,206
23-Feb-2022	₹11.60	₹12.45	₹11.60	₹11.90	3.93% [₹0.45]	10,90,374
22-Feb-2022	₹11.75	₹11.75	₹11.20	₹11.45	-5.37% [-₹0.65]	12,61,134
21-Feb-2022	₹13.00	₹13.45	₹11.80	₹12.10	-5.84% [-₹0.75]	27,60,021
18-Feb-2022	₹11.30	₹13.50	₹10.80	₹12.85	13.72% [₹1.55]	84,84,921
17-Feb-2022	₹11.60	₹11.60	₹11.25	₹11.30	-1.74% [-₹0.20]	5,79,932
16-Feb-2022	₹11.25	₹11.80	₹11.10	₹11.50	2.22% [₹0.25]	18,38,793
15-Feb-2022	₹12.00	₹12.00	₹11.05	₹11.25	-2.60% [-₹0.30]	14,01,286
14-Feb-2022	₹11.80	₹12.15	₹11.45	₹11.55	-11.83% [-₹1.55]	21,79,900
11-Feb-2022	₹13.45	₹13.45	₹12.85	₹13.10	-2.60% [-₹0.35]	11,20,040
10-Feb-2022	₹13.80	₹14.10	₹13.25	₹13.45	-2.18% [-₹0.30]	10,61,895
09-Feb-2022	₹14.20	₹14.40	₹13.70	₹13.75	-2.83% [-₹0.40]	7,06,586
08-Feb-2022	₹14.50	₹14.85	₹14.05	₹14.15	-1.39% [-₹0.20]	9,21,034
07-Feb-2022	₹14.40	₹14.60	₹14.25	₹14.35	1.77% [₹0.25]	7,28,285
04-Feb-2022	₹14.35	₹14.35	₹14.00	₹14.10	-0.35% [-₹0.05]	7,35,508
03-Feb-2022	₹13.70	₹14.30	₹13.70	₹14.15	0.35% [₹0.05]	8,05,037
02-Feb-2022	₹14.30	₹14.55	₹13.90	₹14.10	-0.70% [-₹0.10]	8,68,960
01-Feb-2022	₹14.45	₹14.45	₹13.95	₹14.20	-0.70% [-₹0.10]	9,02,736
31-Jan-2022	₹14.20	₹14.65	₹14.05	₹14.30	1.42% [₹0.20]	5,79,617
28-Jan-2022	₹14.30	₹14.90	₹14.00	₹14.10	-1.05% [-₹0.15]	7,37,707
27-Jan-2022	₹14.60	₹14.70	₹13.20	₹14.25	0.00% [₹0.00]	16,33,064
25-Jan-2022	₹13.00	₹14.50	₹12.70	₹14.25	5.95% [₹0.80]	13,65,012
24-Jan-2022	₹14.35	₹14.55	₹13.30	₹13.45	-7.56% [-₹1.10]	14,19,936
21-Jan-2022	₹15.00	₹15.00	₹14.15	₹14.55	-3.00% [-₹0.45]	6,86,651
20-Jan-2022	₹14.50	₹15.15	₹14.45	₹15.00	3.81% [₹0.55]	11,48,099
19-Jan-2022	₹14.20	₹14.70	₹13.70	₹14.45	-0.34% [-₹0.05]	12,32,930
18-Jan-2022	₹14.95	₹15.10	₹14.45	₹14.50	-3.01% [-₹0.45]	11,54,098
17-Jan-2022	₹15.45	₹15.45	₹14.90	₹14.95	-0.99% [-₹0.15]	18,91,488
14-Jan-2022	₹15.30	₹15.40	₹14.50	₹15.10	0.33% [₹0.05]	15,75,778
13-Jan-2022	₹14.80	₹15.35	₹14.60	₹15.05	4.15% [₹0.60]	26,26,373
12-Jan-2022	₹14.65	₹15.60	₹14.10	₹14.45	-3.34% [-₹0.50]	27,36,391
11-Jan-2022	₹16.00	₹16.05	₹14.80	₹14.95	-6.56% [-₹1.05]	36,06,656
10-Jan-2022	₹16.90	₹16.90	₹15.90	₹16.00	-1.54% [-₹0.25]	37,96,514
07-Jan-2022	₹16.75	₹17.40	₹15.50	₹16.25	0.31% [₹0.05]	83,20,620
06-Jan-2022	₹14.90	₹16.20	₹14.40	₹16.20	9.83% [₹1.45]	58,00,808
05-Jan-2022	₹15.00	₹15.45	₹14.35	₹14.75	-7.23% [-₹1.15]	1,23,41,775
04-Jan-2022	₹18.90	₹18.90	₹15.90	₹15.90	-9.92% [-₹1.75]	1,09,09,751
03-Jan-2022	₹16.60	₹17.65	₹16.40	₹17.65	9.97% [₹1.60]	1,11,76,365
31-Dec-2021	₹14.45	₹16.05	₹14.05	₹16.05	19.78% [₹2.65]	1,80,35,879
30-Dec-2021	₹11.40	₹13.40	₹11.25	₹13.40	19.64% [₹2.20]	1,52,79,859
29-Dec-2021	₹10.10	₹11.85	₹10.05	₹11.20	12.00% [₹1.20]	1,06,98,923
28-Dec-2021	₹10.05	₹10.15	₹9.90	₹10.00	0.50% [₹0.05]	8,77,731
27-Dec-2021	₹10.05	₹10.10	₹9.70	₹9.95	0.00% [₹0.00]	5,46,243
24-Dec-2021	₹10.30	₹10.30	₹9.90	₹9.95	-0.50% [-₹0.05]	4,82,091
23-Dec-2021	₹10.20	₹10.55	₹9.95	₹10.00	-0.99% [-₹0.10]	9,37,424
22-Dec-2021	₹10.00	₹10.85	₹9.80	₹10.10	1.51% [₹0.15]	22,98,684
21-Dec-2021	₹10.00	₹10.00	₹9.50	₹9.95	4.74% [₹0.45]	17,17,128
20-Dec-2021	₹9.70	₹10.05	₹9.35	₹9.50	-2.56% [-₹0.25]	12,36,871
17-Dec-2021	₹10.00	₹10.00	₹9.60	₹9.75	-1.52% [-₹0.15]	10,88,784
16-Dec-2021	₹10.05	₹10.05	₹9.70	₹9.90	-1.00% [-₹0.10]	9,65,428
15-Dec-2021	₹10.15	₹10.15	₹9.90	₹10.00	-0.99% [-₹0.10]	15,00,232
14-Dec-2021	₹10.00	₹10.95	₹9.95	₹10.10	-2.88% [-₹0.30]	20,75,857
13-Dec-2021	₹11.00	₹11.45	₹10.35	₹10.40	-2.80% [-₹0.30]	32,15,973
10-Dec-2021	₹9.10	₹10.85	₹9.00	₹10.70	18.23% [₹1.65]	60,75,452
09-Dec-2021	₹9.10	₹9.15	₹8.95	₹9.05	0.00% [₹0.00]	6,74,618
08-Dec-2021	₹9.10	₹9.20	₹8.95	₹9.05	0.56% [₹0.05]	7,58,957
07-Dec-2021	₹9.10	₹9.15	₹8.80	₹9.00	1.12% [₹0.10]	5,08,257
06-Dec-2021	₹9.15	₹9.20	₹8.80	₹8.90	0.00% [₹0.00]	4,70,028
03-Dec-2021	₹9.05	₹9.25	₹8.65	₹8.90	-1.66% [-₹0.15]	7,46,663
02-Dec-2021	₹8.95	₹9.35	₹8.70	₹9.05	2.84% [₹0.25]	5,30,208
01-Dec-2021	₹9.20	₹9.20	₹8.70	₹8.80	-1.68% [-₹0.15]	4,88,861