Motherson Sumi Wiring India Limited [MSUMI]

31-Mar-2023

Open : ₹47.60

High : ₹48.90

Low : ₹47.20

Close : ₹48.25
1.90% [₹0.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	47.34	Buy
Simple Moving Average (21)	48.07	Buy
Simple Moving Average (25)	48.34	Sell
Simple Moving Average (50)	49.97	Sell
Simple Moving Average (100)	55.42	Sell
Simple Moving Average (200)	67.14	Sell

Name	Value	Action
Exponential Moving Average (9)	47.53	Buy
Exponential Moving Average (21)	48.14	Buy
Exponential Moving Average (25)	48.42	Sell
Exponential Moving Average (50)	50.70	Sell
Exponential Moving Average (100)	55.80	Sell
Exponential Moving Average (200)	63.99	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	49.18	-	-
R3	50.73	49.82	48.72	50.80	-
R2	49.82	49.17	48.56	49.85	-
R1	49.03	48.77	48.41	49.10	49.42
P	48.12	48.12	48.12	48.15	48.31
S1	47.33	47.47	48.09	47.40	47.73
S2	46.42	47.07	47.94	49.85	-
S3	45.63	46.42	47.78	45.70	-
S4	-	-	47.32	-	-

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	₹47.60	₹48.90	₹47.20	₹48.25	1.90% [₹0.90]	50,19,901
29-Mar-2023	₹46.75	₹47.55	₹46.00	₹47.35	1.18% [₹0.55]	41,75,334
28-Mar-2023	₹47.05	₹47.35	₹46.40	₹46.80	-1.06% [-₹0.50]	16,78,092
27-Mar-2023	₹47.70	₹47.70	₹46.50	₹47.30	-0.73% [-₹0.35]	14,68,160
24-Mar-2023	₹47.50	₹48.15	₹47.10	₹47.65	-0.10% [-₹0.05]	15,76,494
23-Mar-2023	₹47.00	₹48.20	₹46.60	₹47.70	0.53% [₹0.25]	44,31,760
22-Mar-2023	₹47.30	₹47.75	₹46.60	₹47.45	0.85% [₹0.40]	18,22,141
21-Mar-2023	₹46.80	₹47.50	₹45.85	₹47.05	1.07% [₹0.50]	28,83,474
20-Mar-2023	₹46.25	₹47.05	₹45.15	₹46.55	0.65% [₹0.30]	55,99,531
17-Mar-2023	₹46.85	₹47.55	₹46.00	₹46.25	-0.64% [-₹0.30]	18,51,308
16-Mar-2023	₹47.20	₹48.00	₹46.00	₹46.55	-2.72% [-₹1.30]	83,69,979
15-Mar-2023	₹47.35	₹48.00	₹47.25	₹47.85	1.38% [₹0.65]	20,32,145
14-Mar-2023	₹47.25	₹47.95	₹46.55	₹47.20	-0.32% [-₹0.15]	24,52,305
13-Mar-2023	₹48.75	₹48.85	₹46.80	₹47.35	-3.56% [-₹1.75]	88,31,544
10-Mar-2023	₹48.40	₹49.65	₹48.40	₹49.10	0.31% [₹0.15]	40,73,280
09-Mar-2023	₹50.15	₹50.15	₹48.85	₹48.95	-2.20% [-₹1.10]	43,13,214
08-Mar-2023	₹50.15	₹50.30	₹49.45	₹50.05	0.30% [₹0.15]	16,53,279
06-Mar-2023	₹49.95	₹50.15	₹49.50	₹49.90	0.40% [₹0.20]	28,57,448
03-Mar-2023	₹50.45	₹50.50	₹49.50	₹49.70	-1.09% [-₹0.55]	49,80,364
02-Mar-2023	₹50.35	₹50.40	₹49.95	₹50.25	-0.10% [-₹0.05]	12,09,803
01-Mar-2023	₹49.60	₹50.60	₹49.40	₹50.30	1.62% [₹0.80]	14,50,955
28-Feb-2023	₹49.55	₹50.50	₹49.05	₹49.50	-0.10% [-₹0.05]	73,97,534
27-Feb-2023	₹49.85	₹50.10	₹49.10	₹49.55	-0.60% [-₹0.30]	15,94,155
24-Feb-2023	₹50.20	₹50.60	₹49.20	₹49.85	-0.20% [-₹0.10]	48,16,196
23-Feb-2023	₹49.85	₹50.15	₹49.35	₹49.95	0.20% [₹0.10]	48,75,451
22-Feb-2023	₹50.35	₹50.35	₹49.35	₹49.85	-0.99% [-₹0.50]	31,88,875
21-Feb-2023	₹51.25	₹51.45	₹50.15	₹50.35	-1.76% [-₹0.90]	48,90,223
20-Feb-2023	₹50.85	₹51.65	₹50.50	₹51.25	0.89% [₹0.45]	45,14,082
17-Feb-2023	₹50.65	₹51.00	₹49.80	₹50.80	0.49% [₹0.25]	68,12,525
16-Feb-2023	₹53.05	₹53.40	₹50.05	₹50.55	-2.22% [-₹1.15]	1,13,43,128
15-Feb-2023	₹51.85	₹52.10	₹51.20	₹51.70	-0.77% [-₹0.40]	20,17,611
14-Feb-2023	₹52.70	₹53.95	₹51.80	₹52.10	-0.57% [-₹0.30]	25,66,347
13-Feb-2023	₹53.70	₹53.85	₹51.50	₹52.40	-2.42% [-₹1.30]	42,61,101
10-Feb-2023	₹52.80	₹54.00	₹52.35	₹53.70	2.38% [₹1.25]	29,02,237
09-Feb-2023	₹53.65	₹53.90	₹52.15	₹52.45	-2.24% [-₹1.20]	36,13,439
08-Feb-2023	₹51.00	₹53.95	₹50.35	₹53.65	4.48% [₹2.30]	42,54,613
07-Feb-2023	₹53.00	₹53.40	₹50.60	₹51.35	-3.11% [-₹1.65]	68,71,043
06-Feb-2023	₹52.65	₹53.70	₹52.25	₹53.00	1.24% [₹0.65]	31,43,141
03-Feb-2023	₹52.15	₹52.70	₹51.05	₹52.35	0.87% [₹0.45]	21,88,733
02-Feb-2023	₹51.50	₹52.85	₹51.15	₹51.90	0.78% [₹0.40]	45,45,543
01-Feb-2023	₹51.75	₹54.15	₹50.90	₹51.50	0.10% [₹0.05]	92,05,134
31-Jan-2023	₹51.45	₹51.75	₹50.40	₹51.45	0.68% [₹0.35]	53,78,308
30-Jan-2023	₹51.10	₹51.80	₹50.15	₹51.10	-0.20% [-₹0.10]	55,96,489
27-Jan-2023	₹51.00	₹51.85	₹48.70	₹51.20	0.69% [₹0.35]	1,33,69,269
25-Jan-2023	₹50.65	₹51.20	₹49.90	₹50.85	0.39% [₹0.20]	49,50,265
24-Jan-2023	₹51.10	₹51.15	₹50.30	₹50.65	-0.88% [-₹0.45]	92,59,730
23-Jan-2023	₹51.50	₹51.80	₹50.05	₹51.10	-0.20% [-₹0.10]	39,95,138
20-Jan-2023	₹51.70	₹51.90	₹50.80	₹51.20	-0.49% [-₹0.25]	17,72,778
19-Jan-2023	₹51.85	₹52.00	₹51.15	₹51.45	-1.06% [-₹0.55]	18,63,280
18-Jan-2023	₹52.05	₹52.35	₹51.80	₹52.00	0.00% [₹0.00]	1,23,29,919
17-Jan-2023	₹51.95	₹52.65	₹51.65	₹52.00	-0.29% [-₹0.15]	56,84,675
16-Jan-2023	₹52.40	₹52.80	₹51.80	₹52.15	0.29% [₹0.15]	45,58,520
13-Jan-2023	₹52.80	₹52.80	₹49.75	₹52.00	-0.95% [-₹0.50]	2,77,57,957
12-Jan-2023	₹54.20	₹54.35	₹52.15	₹52.50	-2.60% [-₹1.40]	85,48,988
11-Jan-2023	₹55.35	₹55.40	₹53.50	₹53.90	-2.18% [-₹1.20]	47,41,646
10-Jan-2023	₹55.45	₹55.90	₹54.95	₹55.10	-0.90% [-₹0.50]	15,05,761
09-Jan-2023	₹55.70	₹56.10	₹54.95	₹55.60	0.91% [₹0.50]	66,15,801
06-Jan-2023	₹56.50	₹57.05	₹54.70	₹55.10	-2.82% [-₹1.60]	37,19,971
05-Jan-2023	₹56.85	₹57.00	₹56.05	₹56.70	0.09% [₹0.05]	16,84,149
04-Jan-2023	₹57.75	₹57.80	₹56.50	₹56.65	-1.48% [-₹0.85]	22,44,573
03-Jan-2023	₹58.25	₹58.75	₹57.35	₹57.50	-1.12% [-₹0.65]	59,34,425
02-Jan-2023	₹58.35	₹58.75	₹57.85	₹58.15	-0.26% [-₹0.15]	15,89,575
30-Dec-2022	₹58.50	₹58.90	₹58.00	₹58.30	0.78% [₹0.45]	16,02,372
29-Dec-2022	₹57.50	₹58.20	₹57.25	₹57.85	-0.09% [-₹0.05]	35,36,364
28-Dec-2022	₹59.15	₹59.25	₹57.70	₹57.90	-1.95% [-₹1.15]	36,16,049
27-Dec-2022	₹57.60	₹59.70	₹57.30	₹59.05	3.42% [₹1.95]	20,93,963
26-Dec-2022	₹55.90	₹59.00	₹54.80	₹57.10	2.15% [₹1.20]	30,82,821
23-Dec-2022	₹56.95	₹56.95	₹54.30	₹55.90	-2.61% [-₹1.50]	1,48,32,618
22-Dec-2022	₹58.00	₹58.25	₹56.20	₹57.40	-0.69% [-₹0.40]	24,35,859
21-Dec-2022	₹58.65	₹59.35	₹57.50	₹57.80	-1.20% [-₹0.70]	19,48,682
20-Dec-2022	₹58.50	₹58.80	₹57.60	₹58.50	0.09% [₹0.05]	38,66,600
19-Dec-2022	₹59.40	₹59.40	₹57.95	₹58.45	-0.76% [-₹0.45]	55,31,641
16-Dec-2022	₹60.10	₹60.60	₹58.30	₹58.90	-3.13% [-₹1.90]	28,64,136
15-Dec-2022	₹62.05	₹62.85	₹60.50	₹60.80	-2.41% [-₹1.50]	18,53,553
14-Dec-2022	₹61.35	₹63.40	₹61.05	₹62.30	2.21% [₹1.35]	77,86,019
13-Dec-2022	₹59.55	₹61.65	₹59.35	₹60.95	2.96% [₹1.75]	43,20,161
12-Dec-2022	₹60.20	₹60.45	₹58.90	₹59.20	-1.42% [-₹0.85]	41,78,169
09-Dec-2022	₹60.10	₹60.35	₹59.60	₹60.05	0.00% [₹0.00]	16,09,780
08-Dec-2022	₹60.35	₹60.40	₹59.70	₹60.05	0.00% [₹0.00]	12,02,132
07-Dec-2022	₹60.50	₹60.65	₹59.80	₹60.05	-0.74% [-₹0.45]	17,90,131
06-Dec-2022	₹60.80	₹61.00	₹60.10	₹60.50	-0.49% [-₹0.30]	35,08,505
05-Dec-2022	₹60.50	₹61.00	₹59.90	₹60.80	1.00% [₹0.60]	21,73,218
02-Dec-2022	₹60.00	₹60.40	₹59.05	₹60.20	0.25% [₹0.15]	26,98,366
01-Dec-2022	₹61.70	₹61.70	₹60.00	₹60.05	-2.28% [-₹1.40]	35,11,167
30-Nov-2022	₹60.05	₹62.30	₹59.70	₹61.45	2.33% [₹1.40]	82,33,966
29-Nov-2022	₹59.75	₹60.65	₹59.65	₹60.05	0.50% [₹0.30]	68,48,467
28-Nov-2022	₹57.20	₹60.10	₹57.05	₹59.75	4.73% [₹2.70]	60,92,457
25-Nov-2022	₹58.25	₹58.40	₹56.90	₹57.05	-1.64% [-₹0.95]	19,18,634
24-Nov-2022	₹57.95	₹58.50	₹57.55	₹58.00	0.69% [₹0.40]	17,50,156
23-Nov-2022	₹58.25	₹58.35	₹57.10	₹57.60	-0.69% [-₹0.40]	20,25,665
22-Nov-2022	₹58.00	₹58.20	₹57.40	₹58.00	0.09% [₹0.05]	13,86,850
21-Nov-2022	₹59.30	₹59.30	₹57.50	₹57.95	-1.86% [-₹1.10]	42,10,775
18-Nov-2022	₹60.80	₹60.80	₹58.35	₹59.05	-2.40% [-₹1.45]	25,59,228
17-Nov-2022	₹60.95	₹61.50	₹59.80	₹60.50	-0.25% [-₹0.15]	24,05,309
14-Nov-2022	₹83.75	₹84.10	₹82.00	₹82.95	-0.12% [-₹0.10]	27,28,754
11-Nov-2022	₹83.95	₹84.25	₹82.65	₹83.05	0.54% [₹0.45]	23,18,136
10-Nov-2022	₹83.00	₹83.20	₹81.35	₹82.60	-0.48% [-₹0.40]	17,81,644
09-Nov-2022	₹84.00	₹84.10	₹82.10	₹83.00	0.36% [₹0.30]	28,01,865
07-Nov-2022	₹82.00	₹83.70	₹81.65	₹82.70	2.10% [₹1.70]	28,03,783
04-Nov-2022	₹81.25	₹81.80	₹80.60	₹81.00	-0.31% [-₹0.25]	58,98,557
03-Nov-2022	₹82.00	₹82.80	₹80.35	₹81.25	-1.40% [-₹1.15]	53,42,300
31-Oct-2022	₹84.95	₹89.40	₹84.55	₹87.50	3.73% [₹3.15]	82,67,553
27-Oct-2022	₹86.75	₹87.10	₹85.50	₹86.25	-0.06% [-₹0.05]	30,19,357
25-Oct-2022	₹86.25	₹87.25	₹85.70	₹86.30	-0.63% [-₹0.55]	10,95,353
24-Oct-2022	₹86.75	₹87.30	₹86.15	₹86.85	1.46% [₹1.25]	2,86,712
20-Oct-2022	₹89.00	₹89.25	₹87.30	₹87.65	-1.68% [-₹1.50]	13,42,945
19-Oct-2022	₹87.45	₹89.90	₹87.20	₹89.15	2.35% [₹2.05]	23,59,465
18-Oct-2022	₹88.80	₹89.60	₹86.80	₹87.10	-1.75% [-₹1.55]	17,19,818
17-Oct-2022	₹88.95	₹89.20	₹88.15	₹88.65	-0.11% [-₹0.10]	8,14,677
14-Oct-2022	₹88.00	₹90.65	₹87.65	₹88.75	1.72% [₹1.50]	24,03,533
13-Oct-2022	₹85.95	₹88.00	₹85.75	₹87.25	1.51% [₹1.30]	27,46,967
12-Oct-2022	₹86.00	₹87.10	₹85.65	₹85.95	0.29% [₹0.25]	15,06,149
11-Oct-2022	₹87.00	₹87.40	₹85.15	₹85.70	-1.27% [-₹1.10]	18,02,649
10-Oct-2022	₹87.00	₹88.25	₹86.15	₹86.80	-0.29% [-₹0.25]	18,26,490
07-Oct-2022	₹87.80	₹88.15	₹86.80	₹87.05	-0.85% [-₹0.75]	22,10,023
06-Oct-2022	₹88.00	₹89.50	₹87.55	₹87.80	0.69% [₹0.60]	21,91,228
04-Oct-2022	₹88.65	₹88.65	₹86.75	₹87.20	-0.40% [-₹0.35]	19,82,588
03-Oct-2022	₹87.60	₹89.10	₹86.70	₹87.55	0.06% [₹0.05]	64,30,820
30-Sep-2022	₹87.20	₹88.60	₹85.35	₹87.50	0.98% [₹0.85]	76,28,317
29-Sep-2022	₹86.40	₹88.45	₹84.75	₹86.65	2.24% [₹1.90]	51,37,185
28-Sep-2022	₹89.00	₹89.80	₹84.15	₹84.75	0.53% [₹0.45]	91,90,825
26-Sep-2022	₹84.35	₹85.90	₹82.00	₹84.60	-1.63% [-₹1.40]	65,45,341
23-Sep-2022	₹89.45	₹89.45	₹85.50	₹86.00	-3.21% [-₹2.85]	21,98,523
22-Sep-2022	₹86.45	₹89.50	₹85.85	₹88.85	2.36% [₹2.05]	37,86,210
21-Sep-2022	₹88.00	₹90.25	₹86.15	₹86.80	-1.14% [-₹1.00]	36,53,192
20-Sep-2022	₹88.35	₹89.65	₹87.20	₹87.80	-0.17% [-₹0.15]	16,57,215
19-Sep-2022	₹89.45	₹90.30	₹87.40	₹87.95	1.32% [₹1.15]	28,46,975
16-Sep-2022	₹91.50	₹91.50	₹85.20	₹86.80	-4.67% [-₹4.25]	4,69,05,250
15-Sep-2022	₹90.50	₹92.00	₹89.30	₹91.05	1.22% [₹1.10]	34,55,737
14-Sep-2022	₹89.50	₹91.15	₹89.05	₹89.95	-1.42% [-₹1.30]	70,71,218
13-Sep-2022	₹90.45	₹91.75	₹89.80	₹91.25	1.73% [₹1.55]	98,12,046
12-Sep-2022	₹92.05	₹92.05	₹89.35	₹89.70	-1.54% [-₹1.40]	53,31,954
09-Sep-2022	₹91.00	₹94.05	₹90.65	₹91.10	1.56% [₹1.40]	1,30,80,791
08-Sep-2022	₹85.95	₹93.75	₹85.50	₹89.70	5.84% [₹4.95]	1,79,90,399
07-Sep-2022	₹84.20	₹87.00	₹83.80	₹84.75	0.47% [₹0.40]	85,58,897
06-Sep-2022	₹84.85	₹86.15	₹83.80	₹84.35	1.26% [₹1.05]	83,37,476
05-Sep-2022	₹82.60	₹84.95	₹81.15	₹83.30	1.83% [₹1.50]	71,64,658
02-Sep-2022	₹80.35	₹84.60	₹80.05	₹81.80	2.83% [₹2.25]	1,64,23,982
01-Sep-2022	₹81.40	₹83.40	₹79.10	₹79.55	-2.39% [-₹1.95]	55,04,919
30-Aug-2022	₹79.50	₹87.65	₹79.05	₹81.50	4.09% [₹3.20]	1,07,49,362
29-Aug-2022	₹78.00	₹79.50	₹77.55	₹78.30	-2.06% [-₹1.65]	39,93,551
26-Aug-2022	₹80.00	₹80.85	₹79.90	₹79.95	0.31% [₹0.25]	19,15,892
25-Aug-2022	₹79.80	₹81.20	₹78.15	₹79.70	0.38% [₹0.30]	86,91,268
24-Aug-2022	₹80.80	₹82.00	₹79.05	₹79.40	-1.06% [-₹0.85]	43,31,696
23-Aug-2022	₹78.20	₹80.80	₹77.75	₹80.25	2.69% [₹2.10]	91,49,543
22-Aug-2022	₹78.00	₹79.00	₹77.60	₹78.15	0.19% [₹0.15]	29,89,637
19-Aug-2022	₹80.20	₹80.50	₹76.75	₹78.00	-2.01% [-₹1.60]	50,14,295
18-Aug-2022	₹79.90	₹82.00	₹79.20	₹79.60	-0.38% [-₹0.30]	35,49,318
17-Aug-2022	₹80.65	₹80.95	₹79.35	₹79.90	-0.44% [-₹0.35]	30,48,428
16-Aug-2022	₹78.95	₹81.60	₹78.35	₹80.25	2.49% [₹1.95]	65,34,623
12-Aug-2022	₹78.05	₹78.60	₹77.40	₹78.30	-0.76% [-₹0.60]	15,21,151
11-Aug-2022	₹80.70	₹80.90	₹78.40	₹78.90	-1.19% [-₹0.95]	60,06,151
10-Aug-2022	₹79.00	₹80.80	₹78.75	₹79.85	1.14% [₹0.90]	52,92,212
05-Aug-2022	₹80.10	₹84.40	₹79.05	₹79.45	0.00% [₹0.00]	88,96,646
04-Aug-2022	₹77.75	₹79.90	₹76.30	₹79.45	2.52% [₹1.95]	61,98,585
03-Aug-2022	₹77.50	₹79.40	₹77.20	₹77.50	0.00% [₹0.00]	33,49,041
02-Aug-2022	₹77.10	₹78.45	₹76.10	₹77.50	0.45% [₹0.35]	25,75,239
01-Aug-2022	₹77.50	₹79.00	₹76.80	₹77.15	-0.19% [-₹0.15]	27,67,238
29-Jul-2022	₹80.05	₹80.45	₹76.40	₹77.30	-3.25% [-₹2.60]	35,50,442
28-Jul-2022	₹80.30	₹81.30	₹79.50	₹79.90	0.00% [₹0.00]	26,94,779
27-Jul-2022	₹79.90	₹80.65	₹78.70	₹79.90	0.00% [₹0.00]	20,93,221
26-Jul-2022	₹80.60	₹80.60	₹78.60	₹79.90	-0.44% [-₹0.35]	24,45,065
25-Jul-2022	₹80.95	₹82.20	₹79.20	₹80.25	-0.43% [-₹0.35]	20,73,154
22-Jul-2022	₹81.65	₹81.70	₹79.65	₹80.60	-1.16% [-₹0.95]	24,30,643
21-Jul-2022	₹77.75	₹82.70	₹77.00	₹81.55	4.82% [₹3.75]	55,11,842
20-Jul-2022	₹77.70	₹78.90	₹76.60	₹77.80	1.70% [₹1.30]	28,90,505
19-Jul-2022	₹79.90	₹79.90	₹75.55	₹76.50	-3.95% [-₹3.15]	38,25,906
18-Jul-2022	₹80.50	₹81.65	₹79.30	₹79.65	-0.31% [-₹0.25]	34,35,504
15-Jul-2022	₹79.30	₹81.30	₹79.10	₹79.90	1.27% [₹1.00]	53,93,530
14-Jul-2022	₹77.00	₹79.30	₹77.00	₹78.90	2.00% [₹1.55]	46,64,221
13-Jul-2022	₹77.60	₹78.25	₹76.70	₹77.35	0.00% [₹0.00]	20,55,050
12-Jul-2022	₹77.90	₹79.65	₹76.80	₹77.35	-0.58% [-₹0.45]	62,82,682
11-Jul-2022	₹72.15	₹79.00	₹72.15	₹77.80	5.56% [₹4.10]	60,43,447
08-Jul-2022	₹74.85	₹75.85	₹73.10	₹73.70	-1.54% [-₹1.15]	31,06,973
07-Jul-2022	₹78.55	₹79.40	₹74.40	₹74.85	-3.79% [-₹2.95]	47,19,178
06-Jul-2022	₹75.50	₹78.50	₹75.00	₹77.80	2.91% [₹2.20]	60,89,135
05-Jul-2022	₹74.35	₹77.80	₹74.05	₹75.60	2.02% [₹1.50]	94,06,058
04-Jul-2022	₹69.90	₹74.50	₹69.80	₹74.10	5.78% [₹4.05]	54,17,415
01-Jul-2022	₹70.65	₹70.65	₹68.95	₹70.05	-0.50% [-₹0.35]	22,03,462
30-Jun-2022	₹69.70	₹71.80	₹69.40	₹70.40	0.79% [₹0.55]	43,85,425
29-Jun-2022	₹68.00	₹70.40	₹67.25	₹69.85	1.45% [₹1.00]	73,27,508
28-Jun-2022	₹66.45	₹69.40	₹65.20	₹68.85	2.30% [₹1.55]	91,68,694
27-Jun-2022	₹68.60	₹69.50	₹67.00	₹67.30	-0.96% [-₹0.65]	70,84,828
24-Jun-2022	₹66.90	₹68.10	₹65.75	₹67.95	2.41% [₹1.60]	22,35,448
22-Jun-2022	₹63.60	₹64.10	₹62.25	₹63.95	0.39% [₹0.25]	18,88,007
21-Jun-2022	₹61.45	₹63.95	₹60.70	₹63.70	5.20% [₹3.15]	24,97,242
20-Jun-2022	₹60.30	₹61.75	₹59.30	₹60.55	0.92% [₹0.55]	21,77,706
17-Jun-2022	₹61.15	₹62.15	₹59.20	₹60.00	-3.92% [-₹2.45]	1,09,55,082
16-Jun-2022	₹63.30	₹63.85	₹60.60	₹62.45	-0.16% [-₹0.10]	62,36,325
15-Jun-2022	₹63.25	₹64.05	₹60.60	₹62.55	-0.79% [-₹0.50]	1,31,95,458
14-Jun-2022	₹63.90	₹64.55	₹62.50	₹63.05	-1.48% [-₹0.95]	48,64,551
13-Jun-2022	₹63.50	₹65.10	₹63.30	₹64.00	-1.16% [-₹0.75]	27,97,579
10-Jun-2022	₹64.20	₹66.20	₹63.90	₹64.75	-0.61% [-₹0.40]	1,92,96,150
09-Jun-2022	₹64.30	₹65.85	₹64.10	₹65.15	-0.31% [-₹0.20]	25,49,272
08-Jun-2022	₹65.00	₹65.80	₹64.25	₹65.35	0.15% [₹0.10]	47,23,580
07-Jun-2022	₹64.60	₹65.70	₹63.10	₹65.25	-0.38% [-₹0.25]	41,70,043
06-Jun-2022	₹64.15	₹65.95	₹62.80	₹65.50	2.18% [₹1.40]	25,95,473
03-Jun-2022	₹64.20	₹64.95	₹62.60	₹64.10	0.87% [₹0.55]	73,58,007
02-Jun-2022	₹64.50	₹64.55	₹63.40	₹63.55	-1.47% [-₹0.95]	30,58,644
01-Jun-2022	₹66.20	₹66.65	₹63.55	₹64.50	-1.68% [-₹1.10]	47,78,728
31-May-2022	₹64.00	₹66.35	₹63.90	₹65.60	1.63% [₹1.05]	73,87,067
30-May-2022	₹64.50	₹65.40	₹62.75	₹64.55	1.18% [₹0.75]	31,13,045
27-May-2022	₹61.00	₹64.25	₹60.50	₹63.80	3.07% [₹1.90]	65,55,193
26-May-2022	₹61.50	₹62.50	₹59.20	₹61.90	2.31% [₹1.40]	42,28,760
25-May-2022	₹63.20	₹63.45	₹60.15	₹60.50	-3.59% [-₹2.25]	43,25,276
24-May-2022	₹63.50	₹63.50	₹61.25	₹62.75	0.40% [₹0.25]	51,99,484
23-May-2022	₹62.70	₹63.30	₹61.30	₹62.50	0.73% [₹0.45]	43,99,785
20-May-2022	₹63.00	₹63.25	₹61.65	₹62.05	-0.16% [-₹0.10]	44,53,522
19-May-2022	₹61.90	₹62.90	₹60.25	₹62.15	-1.82% [-₹1.15]	24,55,948
18-May-2022	₹64.70	₹64.70	₹62.40	₹63.30	-0.08% [-₹0.05]	22,30,813
17-May-2022	₹61.40	₹63.90	₹60.30	₹63.35	3.18% [₹1.95]	29,73,933
16-May-2022	₹63.60	₹63.60	₹59.60	₹61.40	-1.68% [-₹1.05]	34,42,740
13-May-2022	₹61.20	₹64.60	₹61.20	₹62.45	3.39% [₹2.05]	33,54,650
12-May-2022	₹61.25	₹62.10	₹58.65	₹60.40	-4.28% [-₹2.70]	71,62,504
11-May-2022	₹65.90	₹65.95	₹62.05	₹63.10	-2.70% [-₹1.75]	62,19,377
10-May-2022	₹66.00	₹67.20	₹64.20	₹64.85	-1.89% [-₹1.25]	43,23,892
09-May-2022	₹66.00	₹67.25	₹65.00	₹66.10	-2.07% [-₹1.40]	40,48,732
06-May-2022	₹67.00	₹67.90	₹65.30	₹67.50	-2.95% [-₹2.05]	37,57,367
05-May-2022	₹67.40	₹69.95	₹66.75	₹69.55	3.19% [₹2.15]	66,21,627
04-May-2022	₹70.30	₹70.40	₹67.00	₹67.40	-3.16% [-₹2.20]	27,85,058
02-May-2022	₹68.20	₹69.90	₹66.90	₹69.60	0.14% [₹0.10]	27,84,419
29-Apr-2022	₹70.75	₹71.00	₹68.35	₹69.50	-1.63% [-₹1.15]	48,32,692
28-Apr-2022	₹72.30	₹72.65	₹69.00	₹70.65	-1.26% [-₹0.90]	44,71,669
27-Apr-2022	₹73.50	₹73.95	₹71.10	₹71.55	-3.70% [-₹2.75]	73,75,668
26-Apr-2022	₹71.40	₹76.00	₹68.95	₹74.30	6.07% [₹4.25]	1,59,21,204
25-Apr-2022	₹69.55	₹72.10	₹69.35	₹70.05	-1.41% [-₹1.00]	61,43,817
22-Apr-2022	₹68.40	₹71.60	₹67.00	₹71.05	3.05% [₹2.10]	1,09,83,404
21-Apr-2022	₹66.70	₹69.70	₹66.70	₹68.95	3.76% [₹2.50]	47,94,597
20-Apr-2022	₹65.75	₹66.90	₹64.60	₹66.45	1.37% [₹0.90]	51,91,796
19-Apr-2022	₹69.25	₹70.00	₹64.00	₹65.55	-4.86% [-₹3.35]	60,09,175
18-Apr-2022	₹72.00	₹72.50	₹68.55	₹68.90	-5.68% [-₹4.15]	85,75,398
13-Apr-2022	₹69.50	₹73.80	₹69.00	₹73.05	5.41% [₹3.75]	86,10,420
12-Apr-2022	₹72.95	₹73.35	₹68.00	₹69.30	-5.00% [-₹3.65]	69,75,535
11-Apr-2022	₹72.50	₹74.80	₹69.60	₹72.95	2.96% [₹2.10]	2,14,56,841