Muthoot Finance Limited [MUTHOOTFIN]

Financial Services

31-Mar-2023

Open : ₹968.20

High : ₹984.10

Low : ₹965.25

Close : ₹979.95
0.54% [₹5.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	968.85	Buy
Simple Moving Average (21)	952.42	Buy
Simple Moving Average (25)	954.19	Buy
Simple Moving Average (50)	986.44	Sell
Simple Moving Average (100)	1035.58	Sell
Simple Moving Average (200)	1040.38	Sell

Name	Value	Action
Exponential Moving Average (9)	966.64	Buy
Exponential Moving Average (21)	963.73	Buy
Exponential Moving Average (25)	965.77	Buy
Exponential Moving Average (50)	985.00	Sell
Exponential Moving Average (100)	1016.02	Sell
Exponential Moving Average (200)	1086.97	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	990.32	-	-
R3	1006.47	995.28	985.13	1008.23	-
R2	995.28	988.08	983.41	996.16	-
R1	987.62	983.63	981.68	989.38	991.45
P	976.43	976.43	976.43	977.31	978.35
S1	968.77	969.23	978.22	970.52	972.60
S2	957.58	964.78	976.49	996.16	-
S3	949.92	957.58	974.77	951.67	-
S4	-	-	969.58	-	-

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	₹968.20	₹984.10	₹965.25	₹979.95	0.54% [₹5.25]	5,44,235
29-Mar-2023	₹960.00	₹976.00	₹960.00	₹974.70	0.87% [₹8.40]	5,34,469
28-Mar-2023	₹963.00	₹976.70	₹959.85	₹966.30	0.03% [₹0.30]	4,67,411
27-Mar-2023	₹958.35	₹980.45	₹949.05	₹966.00	0.38% [₹3.65]	6,75,254
24-Mar-2023	₹979.00	₹982.70	₹960.00	₹962.35	-1.99% [-₹19.50]	5,17,086
23-Mar-2023	₹973.00	₹989.35	₹966.80	₹981.85	1.05% [₹10.20]	5,29,010
22-Mar-2023	₹970.30	₹977.85	₹960.20	₹971.65	0.09% [₹0.90]	8,07,815
21-Mar-2023	₹954.90	₹976.50	₹939.00	₹970.75	2.61% [₹24.65]	9,54,338
20-Mar-2023	₹939.90	₹963.00	₹931.10	₹946.10	1.88% [₹17.50]	13,04,669
17-Mar-2023	₹933.00	₹937.90	₹925.00	₹928.60	-0.18% [-₹1.70]	1,70,110
16-Mar-2023	₹920.00	₹936.85	₹911.25	₹930.30	1.58% [₹14.50]	3,33,014
15-Mar-2023	₹926.85	₹932.30	₹913.15	₹915.80	-0.90% [-₹8.35]	2,44,153
14-Mar-2023	₹930.00	₹940.85	₹921.00	₹924.15	-0.53% [-₹4.95]	2,75,133
13-Mar-2023	₹943.00	₹945.90	₹924.05	₹929.10	-1.45% [-₹13.65]	6,15,301
10-Mar-2023	₹940.25	₹945.40	₹929.00	₹942.75	-0.12% [-₹1.10]	5,10,858
09-Mar-2023	₹953.15	₹965.90	₹940.55	₹943.85	-0.48% [-₹4.55]	3,87,798
08-Mar-2023	₹940.10	₹952.00	₹935.85	₹948.40	-0.47% [-₹4.50]	3,28,485
06-Mar-2023	₹955.00	₹965.00	₹950.30	₹952.90	0.28% [₹2.70]	3,21,342
03-Mar-2023	₹955.00	₹961.85	₹945.00	₹950.20	-0.48% [-₹4.60]	4,17,131
02-Mar-2023	₹963.00	₹967.20	₹952.50	₹954.80	-0.58% [-₹5.60]	2,43,628
01-Mar-2023	₹973.20	₹980.95	₹959.00	₹960.40	-1.25% [-₹12.20]	5,21,792
28-Feb-2023	₹960.90	₹977.90	₹958.00	₹972.60	1.44% [₹13.85]	4,05,030
27-Feb-2023	₹965.20	₹967.00	₹947.40	₹958.75	-0.69% [-₹6.65]	3,57,879
24-Feb-2023	₹961.80	₹974.00	₹958.25	₹965.40	0.87% [₹8.35]	1,85,048
23-Feb-2023	₹973.00	₹975.15	₹954.95	₹957.05	-1.49% [-₹14.45]	5,98,211
22-Feb-2023	₹985.75	₹986.80	₹966.95	₹971.50	-1.45% [-₹14.30]	3,85,970
21-Feb-2023	₹990.00	₹995.85	₹983.15	₹985.80	-0.42% [-₹4.20]	2,83,139
20-Feb-2023	₹981.95	₹992.30	₹979.05	₹990.00	0.89% [₹8.75]	4,43,250
17-Feb-2023	₹992.10	₹992.10	₹976.00	₹981.25	-0.97% [-₹9.60]	3,29,475
16-Feb-2023	₹1,003.90	₹1,004.65	₹987.65	₹990.85	-0.81% [-₹8.05]	6,30,114
15-Feb-2023	₹1,000.40	₹1,002.00	₹993.30	₹998.90	-0.15% [-₹1.50]	2,33,823
14-Feb-2023	₹1,002.90	₹1,005.85	₹988.00	₹1,000.40	-0.06% [-₹0.65]	2,18,625
13-Feb-2023	₹1,015.20	₹1,017.90	₹1,000.00	₹1,001.05	-1.27% [-₹12.90]	2,13,751
10-Feb-2023	₹1,017.45	₹1,019.90	₹1,008.00	₹1,013.95	-0.37% [-₹3.75]	2,79,736
09-Feb-2023	₹1,006.00	₹1,024.95	₹1,002.65	₹1,017.70	1.13% [₹11.35]	4,53,749
08-Feb-2023	₹1,016.10	₹1,019.95	₹995.50	₹1,006.35	-0.44% [-₹4.40]	5,55,938
07-Feb-2023	₹1,000.00	₹1,034.90	₹980.00	₹1,010.75	-2.57% [-₹26.70]	13,52,704
06-Feb-2023	₹1,020.00	₹1,042.20	₹1,005.00	₹1,037.45	0.97% [₹9.95]	4,58,605
03-Feb-2023	₹1,026.00	₹1,036.55	₹1,017.15	₹1,027.50	0.15% [₹1.50]	2,55,447
02-Feb-2023	₹1,015.00	₹1,028.00	₹1,004.55	₹1,026.00	1.02% [₹10.40]	3,97,750
01-Feb-2023	₹1,044.50	₹1,057.95	₹1,001.25	₹1,015.60	-2.73% [-₹28.50]	6,16,406
31-Jan-2023	₹1,027.00	₹1,048.00	₹1,021.00	₹1,044.10	2.04% [₹20.90]	3,62,687
30-Jan-2023	₹1,014.25	₹1,027.00	₹1,005.95	₹1,023.20	1.29% [₹13.05]	3,52,096
27-Jan-2023	₹1,043.00	₹1,048.05	₹1,001.00	₹1,010.15	-2.87% [-₹29.90]	5,77,350
25-Jan-2023	₹1,056.00	₹1,058.25	₹1,026.60	₹1,040.05	-1.73% [-₹18.30]	6,78,345
24-Jan-2023	₹1,063.00	₹1,067.35	₹1,051.00	₹1,058.35	-0.09% [-₹0.95]	7,90,201
23-Jan-2023	₹1,052.45	₹1,062.95	₹1,052.40	₹1,059.30	0.65% [₹6.85]	9,87,705
20-Jan-2023	₹1,050.95	₹1,064.85	₹1,047.05	₹1,052.45	0.20% [₹2.10]	4,99,047
19-Jan-2023	₹1,053.95	₹1,056.60	₹1,045.00	₹1,050.35	-0.40% [-₹4.20]	2,18,009
18-Jan-2023	₹1,058.00	₹1,058.00	₹1,044.20	₹1,054.55	0.00% [₹0.05]	2,17,584
17-Jan-2023	₹1,067.35	₹1,067.35	₹1,044.55	₹1,054.50	-0.71% [-₹7.50]	4,51,633
16-Jan-2023	₹1,068.00	₹1,091.45	₹1,053.25	₹1,062.00	-0.06% [-₹0.65]	8,18,659
13-Jan-2023	₹1,068.90	₹1,068.90	₹1,045.60	₹1,062.65	-0.06% [-₹0.65]	3,30,747
12-Jan-2023	₹1,070.00	₹1,075.90	₹1,060.55	₹1,063.30	-0.43% [-₹4.55]	3,33,971
11-Jan-2023	₹1,075.00	₹1,080.00	₹1,063.00	₹1,067.85	-0.61% [-₹6.50]	2,69,332
10-Jan-2023	₹1,075.30	₹1,079.80	₹1,066.00	₹1,074.35	-0.23% [-₹2.50]	3,59,251
09-Jan-2023	₹1,074.15	₹1,086.10	₹1,073.00	₹1,076.85	0.43% [₹4.60]	6,15,045
06-Jan-2023	₹1,084.90	₹1,087.00	₹1,063.95	₹1,072.25	-0.88% [-₹9.50]	3,23,351
05-Jan-2023	₹1,096.50	₹1,096.50	₹1,076.75	₹1,081.75	-0.76% [-₹8.30]	3,89,887
04-Jan-2023	₹1,087.25	₹1,100.80	₹1,077.50	₹1,090.05	0.26% [₹2.80]	4,54,794
03-Jan-2023	₹1,098.20	₹1,102.65	₹1,083.10	₹1,087.25	-0.41% [-₹4.45]	3,02,077
02-Jan-2023	₹1,065.30	₹1,095.00	₹1,062.05	₹1,091.70	2.70% [₹28.65]	2,90,289
30-Dec-2022	₹1,062.15	₹1,079.20	₹1,060.00	₹1,063.05	0.61% [₹6.45]	3,57,182
29-Dec-2022	₹1,056.25	₹1,072.75	₹1,040.00	₹1,056.60	-2.00% [-₹21.55]	9,44,279
28-Dec-2022	₹1,065.85	₹1,090.00	₹1,064.00	₹1,078.15	1.15% [₹12.25]	7,07,302
27-Dec-2022	₹1,064.10	₹1,076.20	₹1,057.20	₹1,065.90	0.13% [₹1.40]	4,16,478
26-Dec-2022	₹1,045.95	₹1,071.25	₹1,035.05	₹1,064.50	2.02% [₹21.05]	8,24,043
23-Dec-2022	₹1,076.95	₹1,080.00	₹1,023.35	₹1,043.45	-3.89% [-₹42.20]	6,82,389
22-Dec-2022	₹1,094.00	₹1,103.00	₹1,080.00	₹1,085.65	-0.34% [-₹3.70]	5,03,732
21-Dec-2022	₹1,095.10	₹1,126.00	₹1,084.15	₹1,089.35	-0.22% [-₹2.35]	11,94,194
20-Dec-2022	₹1,080.40	₹1,097.50	₹1,072.45	₹1,091.70	0.19% [₹2.05]	3,04,355
19-Dec-2022	₹1,087.15	₹1,101.95	₹1,080.60	₹1,089.65	1.02% [₹11.05]	3,56,258
16-Dec-2022	₹1,102.30	₹1,103.60	₹1,068.05	₹1,078.60	-2.15% [-₹23.65]	4,75,229
15-Dec-2022	₹1,109.00	₹1,115.00	₹1,095.95	₹1,102.25	-0.57% [-₹6.35]	2,45,297
14-Dec-2022	₹1,111.00	₹1,124.40	₹1,106.00	₹1,108.60	0.29% [₹3.25]	4,34,187
13-Dec-2022	₹1,096.10	₹1,111.30	₹1,093.70	₹1,105.35	0.92% [₹10.05]	2,74,763
12-Dec-2022	₹1,108.15	₹1,108.15	₹1,082.00	₹1,095.30	-0.73% [-₹8.00]	4,64,126
09-Dec-2022	₹1,129.65	₹1,129.65	₹1,090.00	₹1,103.30	-1.60% [-₹17.90]	5,04,458
08-Dec-2022	₹1,116.00	₹1,124.75	₹1,106.05	₹1,121.20	1.18% [₹13.05]	3,24,566
07-Dec-2022	₹1,113.00	₹1,121.90	₹1,100.00	₹1,108.15	-0.69% [-₹7.70]	3,61,232
06-Dec-2022	₹1,120.00	₹1,140.45	₹1,111.20	₹1,115.85	-2.30% [-₹26.25]	4,95,276
05-Dec-2022	₹1,137.95	₹1,158.75	₹1,133.05	₹1,142.10	0.56% [₹6.35]	13,96,099
02-Dec-2022	₹1,113.30	₹1,138.35	₹1,105.60	₹1,135.75	2.20% [₹24.40]	11,66,964
01-Dec-2022	₹1,093.00	₹1,114.00	₹1,083.15	₹1,111.35	2.83% [₹30.60]	5,71,530
30-Nov-2022	₹1,092.00	₹1,094.75	₹1,075.10	₹1,080.75	-0.58% [-₹6.30]	7,00,056
29-Nov-2022	₹1,094.00	₹1,099.05	₹1,085.05	₹1,087.05	-0.28% [-₹3.00]	4,41,905
28-Nov-2022	₹1,083.40	₹1,095.00	₹1,075.55	₹1,090.05	1.12% [₹12.05]	4,38,798
25-Nov-2022	₹1,070.00	₹1,083.90	₹1,064.60	₹1,078.00	0.37% [₹3.95]	3,42,457
24-Nov-2022	₹1,059.80	₹1,076.00	₹1,052.15	₹1,074.05	1.96% [₹20.60]	8,56,457
23-Nov-2022	₹1,054.00	₹1,065.00	₹1,049.20	₹1,053.45	-0.07% [-₹0.70]	5,12,617
22-Nov-2022	₹1,057.00	₹1,067.10	₹1,046.80	₹1,054.15	-0.49% [-₹5.15]	5,40,995
21-Nov-2022	₹1,066.80	₹1,067.70	₹1,049.00	₹1,059.30	-0.20% [-₹2.15]	4,47,040
18-Nov-2022	₹1,084.95	₹1,087.85	₹1,057.05	₹1,061.45	-2.01% [-₹21.80]	11,54,358
17-Nov-2022	₹1,085.50	₹1,093.00	₹1,079.30	₹1,083.25	0.25% [₹2.75]	4,65,811
14-Nov-2022	₹1,076.00	₹1,102.00	₹1,074.55	₹1,087.30	1.24% [₹13.35]	7,61,518
11-Nov-2022	₹1,100.00	₹1,108.95	₹1,036.55	₹1,073.95	-2.85% [-₹31.50]	35,18,577
10-Nov-2022	₹1,114.90	₹1,133.90	₹1,098.75	₹1,105.45	-1.12% [-₹12.55]	8,33,908
09-Nov-2022	₹1,130.00	₹1,141.00	₹1,109.05	₹1,118.00	0.43% [₹4.75]	13,38,477
07-Nov-2022	₹1,083.00	₹1,124.00	₹1,080.00	₹1,113.25	3.46% [₹37.20]	12,15,596
04-Nov-2022	₹1,055.00	₹1,083.00	₹1,052.65	₹1,076.05	1.68% [₹17.80]	10,47,381
03-Nov-2022	₹1,054.00	₹1,067.85	₹1,047.25	₹1,058.25	-0.22% [-₹2.30]	3,31,972
31-Oct-2022	₹1,047.60	₹1,051.95	₹1,034.25	₹1,043.45	-0.40% [-₹4.15]	5,62,845
27-Oct-2022	₹1,031.55	₹1,064.00	₹1,030.10	₹1,041.80	-0.97% [-₹10.25]	6,12,241
25-Oct-2022	₹1,032.30	₹1,060.00	₹1,031.65	₹1,052.05	1.61% [₹16.70]	5,17,421
24-Oct-2022	₹1,039.00	₹1,042.15	₹1,031.20	₹1,035.35	0.23% [₹2.35]	64,685
20-Oct-2022	₹1,046.10	₹1,069.10	₹1,036.25	₹1,048.00	-0.18% [-₹1.85]	7,15,586
19-Oct-2022	₹1,041.00	₹1,054.40	₹1,036.30	₹1,049.85	0.86% [₹9.00]	7,16,350
18-Oct-2022	₹1,024.00	₹1,043.60	₹1,023.55	₹1,040.85	1.84% [₹18.80]	5,68,881
17-Oct-2022	₹1,015.95	₹1,028.95	₹1,007.45	₹1,022.05	0.68% [₹6.95]	4,62,639
14-Oct-2022	₹1,030.00	₹1,041.00	₹1,011.00	₹1,015.10	-0.50% [-₹5.10]	7,70,121
13-Oct-2022	₹1,029.50	₹1,030.05	₹1,016.00	₹1,020.20	-0.83% [-₹8.55]	5,93,384
12-Oct-2022	₹1,030.00	₹1,036.25	₹1,014.50	₹1,028.75	0.14% [₹1.45]	3,84,979
11-Oct-2022	₹1,051.00	₹1,052.35	₹1,025.20	₹1,027.30	-2.39% [-₹25.20]	6,08,515
10-Oct-2022	₹1,050.00	₹1,057.00	₹1,021.35	₹1,052.50	-0.56% [-₹5.90]	5,89,159
07-Oct-2022	₹1,047.95	₹1,060.00	₹1,037.20	₹1,058.40	1.38% [₹14.45]	3,87,703
06-Oct-2022	₹1,045.30	₹1,074.40	₹1,039.95	₹1,043.95	0.37% [₹3.90]	9,59,379
04-Oct-2022	₹1,045.60	₹1,053.00	₹1,031.75	₹1,040.05	1.01% [₹10.45]	7,77,162
03-Oct-2022	₹1,031.00	₹1,043.45	₹1,019.80	₹1,029.60	-1.00% [-₹10.45]	6,54,575
30-Sep-2022	₹1,033.35	₹1,048.85	₹1,020.00	₹1,040.05	0.65% [₹6.70]	5,12,916
29-Sep-2022	₹1,048.65	₹1,058.00	₹1,020.30	₹1,033.35	-1.46% [-₹15.30]	13,82,613
28-Sep-2022	₹1,000.00	₹1,054.00	₹997.80	₹1,048.65	3.62% [₹36.60]	24,59,849
26-Sep-2022	₹994.95	₹994.95	₹950.20	₹956.20	-4.62% [-₹46.30]	11,13,761
23-Sep-2022	₹1,019.40	₹1,019.40	₹998.00	₹1,002.50	-1.16% [-₹11.80]	6,42,287
22-Sep-2022	₹1,036.40	₹1,038.40	₹1,006.80	₹1,014.30	-2.13% [-₹22.10]	10,09,721
21-Sep-2022	₹1,034.00	₹1,056.00	₹1,031.00	₹1,036.40	0.24% [₹2.45]	5,80,021
20-Sep-2022	₹1,033.25	₹1,049.75	₹1,023.05	₹1,033.95	0.57% [₹5.85]	18,22,845
19-Sep-2022	₹1,033.20	₹1,042.50	₹1,020.60	₹1,028.10	-0.51% [-₹5.30]	5,28,575
16-Sep-2022	₹1,057.25	₹1,057.25	₹1,029.60	₹1,033.40	-2.47% [-₹26.15]	15,43,902
15-Sep-2022	₹1,046.85	₹1,067.00	₹1,040.30	₹1,059.55	1.72% [₹17.95]	14,86,124
14-Sep-2022	₹1,035.00	₹1,052.35	₹1,030.70	₹1,041.60	-0.82% [-₹8.60]	6,02,674
13-Sep-2022	₹1,052.00	₹1,054.90	₹1,044.50	₹1,050.20	0.39% [₹4.05]	3,11,227
12-Sep-2022	₹1,045.30	₹1,059.50	₹1,042.95	₹1,046.15	0.08% [₹0.80]	3,99,366
09-Sep-2022	₹1,045.60	₹1,051.00	₹1,041.00	₹1,045.35	0.48% [₹5.00]	4,17,043
08-Sep-2022	₹1,045.00	₹1,048.85	₹1,039.00	₹1,040.35	0.43% [₹4.45]	4,38,353
07-Sep-2022	₹1,031.90	₹1,040.30	₹1,024.15	₹1,035.90	0.51% [₹5.30]	5,10,482
06-Sep-2022	₹1,034.60	₹1,041.00	₹1,027.90	₹1,030.60	0.00% [₹0.00]	6,45,805
05-Sep-2022	₹1,039.20	₹1,044.80	₹1,028.50	₹1,030.60	0.06% [₹0.60]	4,69,263
02-Sep-2022	₹1,046.00	₹1,062.15	₹1,028.00	₹1,030.00	-1.41% [-₹14.75]	9,53,335
01-Sep-2022	₹1,037.00	₹1,067.10	₹1,035.80	₹1,044.75	-0.98% [-₹10.35]	8,60,418
30-Aug-2022	₹1,045.00	₹1,059.00	₹1,044.00	₹1,055.10	1.67% [₹17.30]	5,96,668
29-Aug-2022	₹1,015.00	₹1,040.80	₹1,012.10	₹1,037.80	-0.92% [-₹9.65]	6,08,206
26-Aug-2022	₹1,049.00	₹1,059.90	₹1,035.75	₹1,047.45	-0.39% [-₹4.05]	5,05,532
25-Aug-2022	₹1,043.65	₹1,058.45	₹1,037.30	₹1,051.50	1.92% [₹19.80]	10,36,728
24-Aug-2022	₹1,038.05	₹1,044.00	₹1,028.00	₹1,031.70	-0.40% [-₹4.10]	5,71,065
23-Aug-2022	₹1,028.90	₹1,060.00	₹1,015.35	₹1,035.80	0.62% [₹6.40]	10,59,330
22-Aug-2022	₹1,035.00	₹1,043.60	₹1,013.95	₹1,029.40	-1.40% [-₹14.65]	10,37,069
19-Aug-2022	₹1,061.00	₹1,071.65	₹1,040.45	₹1,044.05	-1.55% [-₹16.45]	13,30,191
18-Aug-2022	₹1,069.00	₹1,076.85	₹1,052.00	₹1,060.50	-0.68% [-₹7.25]	15,78,967
17-Aug-2022	₹1,050.55	₹1,083.90	₹1,044.00	₹1,067.75	2.66% [₹27.65]	40,66,934
16-Aug-2022	₹1,093.00	₹1,093.00	₹1,009.30	₹1,040.10	-12.41% [-₹147.30]	99,64,906
12-Aug-2022	₹1,172.85	₹1,213.95	₹1,163.35	₹1,187.40	1.28% [₹15.05]	15,70,362
11-Aug-2022	₹1,140.00	₹1,179.00	₹1,128.25	₹1,172.35	4.00% [₹45.10]	12,54,427
10-Aug-2022	₹1,133.95	₹1,133.95	₹1,112.15	₹1,127.25	0.39% [₹4.35]	5,03,935
05-Aug-2022	₹1,105.50	₹1,152.00	₹1,105.05	₹1,144.40	3.91% [₹43.10]	18,00,984
04-Aug-2022	₹1,115.00	₹1,122.60	₹1,093.30	₹1,101.30	-0.53% [-₹5.85]	6,57,867
03-Aug-2022	₹1,105.10	₹1,115.00	₹1,092.05	₹1,107.15	-0.52% [-₹5.75]	6,20,126
02-Aug-2022	₹1,116.00	₹1,121.55	₹1,096.00	₹1,112.90	-0.05% [-₹0.55]	6,07,174
01-Aug-2022	₹1,080.00	₹1,135.00	₹1,067.00	₹1,113.45	4.49% [₹47.80]	19,00,084
29-Jul-2022	₹1,077.00	₹1,091.30	₹1,059.50	₹1,065.65	0.16% [₹1.75]	7,20,937
28-Jul-2022	₹1,030.00	₹1,078.65	₹1,024.05	₹1,063.90	4.21% [₹43.00]	11,53,269
27-Jul-2022	₹1,030.00	₹1,031.45	₹1,012.10	₹1,020.90	-0.56% [-₹5.80]	9,05,272
26-Jul-2022	₹1,052.00	₹1,054.00	₹1,024.00	₹1,026.70	-2.41% [-₹25.35]	6,17,578
25-Jul-2022	₹1,044.65	₹1,054.80	₹1,035.95	₹1,052.05	1.32% [₹13.70]	3,70,281
22-Jul-2022	₹1,046.80	₹1,053.85	₹1,034.55	₹1,038.35	-0.66% [-₹6.95]	3,72,762
21-Jul-2022	₹1,027.00	₹1,049.70	₹1,023.45	₹1,045.30	1.95% [₹20.00]	5,04,421
20-Jul-2022	₹1,045.00	₹1,046.80	₹1,022.00	₹1,025.30	-1.12% [-₹11.65]	5,34,042
19-Jul-2022	₹1,055.00	₹1,055.00	₹1,029.00	₹1,036.95	-1.88% [-₹19.85]	5,40,444
18-Jul-2022	₹1,031.65	₹1,059.40	₹1,022.65	₹1,056.80	3.82% [₹38.85]	6,55,055
15-Jul-2022	₹993.00	₹1,020.90	₹991.00	₹1,017.95	2.51% [₹24.95]	7,48,231
14-Jul-2022	₹1,002.20	₹1,008.20	₹987.00	₹993.00	-0.91% [-₹9.15]	9,80,530
13-Jul-2022	₹1,015.25	₹1,022.00	₹1,000.25	₹1,002.15	-1.29% [-₹13.10]	6,13,175
12-Jul-2022	₹1,028.00	₹1,028.70	₹1,008.45	₹1,015.25	-1.14% [-₹11.70]	6,99,305
11-Jul-2022	₹1,037.00	₹1,046.10	₹1,022.05	₹1,026.95	-0.84% [-₹8.65]	4,61,790
08-Jul-2022	₹1,055.00	₹1,056.25	₹1,026.00	₹1,035.60	-1.08% [-₹11.35]	7,07,729
07-Jul-2022	₹1,056.80	₹1,066.00	₹1,037.25	₹1,046.95	-0.80% [-₹8.40]	5,73,482
06-Jul-2022	₹1,054.00	₹1,058.10	₹1,040.65	₹1,055.35	-0.35% [-₹3.70]	15,06,421
05-Jul-2022	₹1,072.00	₹1,076.85	₹1,055.50	₹1,059.05	-0.34% [-₹3.60]	5,16,807
04-Jul-2022	₹1,041.90	₹1,091.60	₹1,039.50	₹1,062.65	1.92% [₹20.00]	15,15,688
01-Jul-2022	₹980.00	₹1,048.30	₹977.10	₹1,042.65	6.80% [₹66.35]	19,82,052
30-Jun-2022	₹971.00	₹979.00	₹964.00	₹976.30	0.59% [₹5.70]	6,36,183
29-Jun-2022	₹984.95	₹990.00	₹960.40	₹970.60	-2.29% [-₹22.70]	9,44,102
28-Jun-2022	₹995.00	₹1,001.35	₹976.25	₹993.30	-0.80% [-₹8.00]	9,42,348
27-Jun-2022	₹1,000.95	₹1,004.95	₹988.00	₹1,001.30	1.62% [₹16.00]	8,97,071
24-Jun-2022	₹999.80	₹1,003.00	₹980.00	₹985.30	0.07% [₹0.65]	9,44,827
22-Jun-2022	₹1,022.00	₹1,022.00	₹987.00	₹989.15	-3.26% [-₹33.35]	3,50,809
21-Jun-2022	₹1,006.80	₹1,025.55	₹998.15	₹1,022.50	2.91% [₹28.90]	2,26,063
20-Jun-2022	₹999.90	₹1,022.00	₹987.00	₹993.60	-0.62% [-₹6.20]	5,35,579
17-Jun-2022	₹1,020.60	₹1,027.50	₹987.95	₹999.80	-3.37% [-₹34.90]	14,68,939
16-Jun-2022	₹1,054.00	₹1,054.00	₹1,028.85	₹1,034.70	-0.75% [-₹7.80]	5,10,251
15-Jun-2022	₹1,037.00	₹1,055.30	₹1,029.90	₹1,042.50	1.27% [₹13.10]	12,94,274
14-Jun-2022	₹1,039.80	₹1,050.50	₹1,025.15	₹1,029.40	-1.00% [-₹10.40]	3,59,691
13-Jun-2022	₹1,025.00	₹1,055.00	₹1,023.00	₹1,039.80	-2.12% [-₹22.55]	5,35,385
10-Jun-2022	₹1,068.35	₹1,071.00	₹1,055.05	₹1,062.35	-1.02% [-₹11.00]	7,62,658
09-Jun-2022	₹1,071.00	₹1,081.10	₹1,065.05	₹1,073.35	-0.10% [-₹1.05]	2,61,947
08-Jun-2022	₹1,065.00	₹1,079.00	₹1,055.60	₹1,074.40	0.76% [₹8.10]	8,34,757
07-Jun-2022	₹1,070.00	₹1,078.65	₹1,057.20	₹1,066.30	-1.15% [-₹12.40]	4,75,859
06-Jun-2022	₹1,105.00	₹1,105.00	₹1,067.70	₹1,078.70	-2.45% [-₹27.05]	7,76,565
03-Jun-2022	₹1,125.00	₹1,137.65	₹1,101.40	₹1,105.75	-1.42% [-₹15.90]	8,26,888
02-Jun-2022	₹1,110.00	₹1,130.00	₹1,103.90	₹1,121.65	0.87% [₹9.70]	7,12,335
01-Jun-2022	₹1,145.00	₹1,151.00	₹1,105.55	₹1,111.95	-2.73% [-₹31.15]	4,99,614
31-May-2022	₹1,125.65	₹1,151.40	₹1,116.20	₹1,143.10	2.06% [₹23.05]	6,73,088
30-May-2022	₹1,100.00	₹1,125.00	₹1,100.00	₹1,120.05	2.18% [₹23.90]	7,22,748
27-May-2022	₹1,099.95	₹1,109.00	₹1,026.70	₹1,096.15	-3.61% [-₹41.10]	40,14,975
26-May-2022	₹1,115.60	₹1,148.00	₹1,110.00	₹1,137.25	1.27% [₹14.30]	5,17,117
25-May-2022	₹1,147.45	₹1,153.20	₹1,117.70	₹1,122.95	-1.86% [-₹21.30]	4,26,936
24-May-2022	₹1,161.50	₹1,165.50	₹1,130.05	₹1,144.25	-1.49% [-₹17.25]	7,24,620
23-May-2022	₹1,173.45	₹1,173.45	₹1,151.85	₹1,161.50	0.14% [₹1.65]	4,22,406
20-May-2022	₹1,172.00	₹1,175.00	₹1,151.00	₹1,159.85	-0.06% [-₹0.75]	7,76,963
19-May-2022	₹1,140.00	₹1,174.90	₹1,140.00	₹1,160.60	-2.19% [-₹25.95]	9,76,165
18-May-2022	₹1,201.00	₹1,209.50	₹1,172.40	₹1,186.55	-0.22% [-₹2.65]	5,11,218
17-May-2022	₹1,146.00	₹1,191.50	₹1,137.90	₹1,189.20	4.43% [₹50.40]	4,47,290
16-May-2022	₹1,115.00	₹1,148.65	₹1,110.00	₹1,138.80	1.73% [₹19.40]	2,90,018
13-May-2022	₹1,130.00	₹1,142.20	₹1,110.00	₹1,119.40	0.77% [₹8.50]	3,88,637
12-May-2022	₹1,148.00	₹1,151.85	₹1,102.00	₹1,110.90	-3.77% [-₹43.50]	7,52,431
11-May-2022	₹1,175.20	₹1,181.75	₹1,128.60	₹1,154.40	-1.47% [-₹17.25]	5,55,878
10-May-2022	₹1,205.00	₹1,218.85	₹1,165.00	₹1,171.65	-2.50% [-₹30.00]	6,15,861
09-May-2022	₹1,200.00	₹1,213.10	₹1,173.00	₹1,201.65	-0.76% [-₹9.20]	3,86,348
06-May-2022	₹1,181.15	₹1,226.00	₹1,181.15	₹1,210.85	-0.20% [-₹2.40]	4,87,348
05-May-2022	₹1,270.00	₹1,272.15	₹1,210.00	₹1,213.25	-3.16% [-₹39.60]	8,26,801
04-May-2022	₹1,278.00	₹1,291.95	₹1,245.00	₹1,252.85	-1.63% [-₹20.80]	5,22,475
02-May-2022	₹1,252.00	₹1,276.70	₹1,248.55	₹1,273.65	0.85% [₹10.70]	2,72,103
29-Apr-2022	₹1,281.00	₹1,295.15	₹1,260.00	₹1,262.95	-1.07% [-₹13.65]	5,66,623
28-Apr-2022	₹1,265.00	₹1,280.00	₹1,250.00	₹1,276.60	1.94% [₹24.30]	7,18,172
27-Apr-2022	₹1,286.00	₹1,301.90	₹1,247.00	₹1,252.30	-3.59% [-₹46.65]	9,58,269
26-Apr-2022	₹1,290.00	₹1,304.65	₹1,280.00	₹1,298.95	1.71% [₹21.90]	2,44,672
25-Apr-2022	₹1,290.00	₹1,298.00	₹1,253.00	₹1,277.05	-2.68% [-₹35.20]	7,38,680
22-Apr-2022	₹1,332.00	₹1,339.10	₹1,309.65	₹1,312.25	-1.59% [-₹21.15]	3,00,769
21-Apr-2022	₹1,322.00	₹1,346.00	₹1,317.00	₹1,333.40	1.31% [₹17.25]	5,34,098
20-Apr-2022	₹1,317.90	₹1,320.35	₹1,300.55	₹1,316.15	0.97% [₹12.65]	4,20,571
19-Apr-2022	₹1,325.00	₹1,345.00	₹1,290.00	₹1,303.50	-1.19% [-₹15.65]	4,22,307
18-Apr-2022	₹1,336.00	₹1,336.00	₹1,295.40	₹1,319.15	-1.32% [-₹17.65]	4,80,858
13-Apr-2022	₹1,350.65	₹1,356.80	₹1,333.15	₹1,336.80	-0.80% [-₹10.80]	4,33,733
12-Apr-2022	₹1,361.25	₹1,377.60	₹1,333.00	₹1,347.60	-1.73% [-₹23.75]	6,21,814
11-Apr-2022	₹1,370.00	₹1,381.00	₹1,360.00	₹1,371.35	-0.26% [-₹3.60]	8,99,835
08-Apr-2022	₹1,370.00	₹1,384.00	₹1,360.65	₹1,374.95	1.23% [₹16.70]	3,11,760
07-Apr-2022	₹1,363.90	₹1,381.00	₹1,355.00	₹1,358.25	-0.54% [-₹7.35]	4,12,378
06-Apr-2022	₹1,360.00	₹1,382.00	₹1,356.75	₹1,365.60	-0.03% [-₹0.35]	3,36,265
05-Apr-2022	₹1,356.00	₹1,374.00	₹1,354.30	₹1,365.95	0.27% [₹3.65]	5,24,664
04-Apr-2022	₹1,358.00	₹1,367.00	₹1,346.00	₹1,362.30	0.56% [₹7.55]	4,31,309
01-Apr-2022	₹1,335.00	₹1,359.00	₹1,331.15	₹1,354.75	1.79% [₹23.80]	4,43,146
31-Mar-2022	₹1,320.00	₹1,338.45	₹1,307.35	₹1,330.95	1.20% [₹15.75]	6,32,616
30-Mar-2022	₹1,305.00	₹1,319.00	₹1,291.45	₹1,315.20	1.70% [₹22.00]	5,27,708
29-Mar-2022	₹1,303.00	₹1,314.95	₹1,286.50	₹1,293.20	0.12% [₹1.50]	9,93,257
28-Mar-2022	₹1,318.50	₹1,318.50	₹1,283.10	₹1,291.70	-1.22% [-₹15.95]	6,85,171
25-Mar-2022	₹1,362.00	₹1,362.00	₹1,277.00	₹1,307.65	-3.19% [-₹43.15]	37,02,963
24-Mar-2022	₹1,337.30	₹1,354.90	₹1,328.35	₹1,350.80	1.07% [₹14.30]	3,82,004
23-Mar-2022	₹1,375.00	₹1,378.55	₹1,332.20	₹1,336.50	-2.37% [-₹32.50]	5,63,501
22-Mar-2022	₹1,350.00	₹1,375.00	₹1,340.10	₹1,369.00	1.07% [₹14.45]	4,76,254
21-Mar-2022	₹1,348.00	₹1,361.65	₹1,332.00	₹1,354.55	1.31% [₹17.50]	7,56,656
17-Mar-2022	₹1,355.00	₹1,355.00	₹1,332.15	₹1,337.05	0.45% [₹6.00]	10,16,870
16-Mar-2022	₹1,347.00	₹1,356.90	₹1,327.05	₹1,331.05	-0.17% [-₹2.30]	7,90,866
15-Mar-2022	₹1,360.00	₹1,378.35	₹1,328.55	₹1,333.35	-1.67% [-₹22.60]	6,44,839
14-Mar-2022	₹1,388.00	₹1,389.05	₹1,339.00	₹1,355.95	-1.88% [-₹26.05]	10,92,885
11-Mar-2022	₹1,381.10	₹1,401.35	₹1,373.30	₹1,382.00	-0.63% [-₹8.80]	7,24,301
10-Mar-2022	₹1,448.00	₹1,448.00	₹1,381.35	₹1,390.80	-2.43% [-₹34.70]	7,46,154
09-Mar-2022	₹1,383.85	₹1,440.00	₹1,383.85	₹1,425.50	3.93% [₹53.95]	9,31,359
08-Mar-2022	₹1,353.85	₹1,378.00	₹1,338.90	₹1,371.55	1.57% [₹21.25]	7,58,890
04-Mar-2022	₹1,419.70	₹1,419.70	₹1,370.90	₹1,376.15	-3.34% [-₹47.60]	10,42,120
03-Mar-2022	₹1,404.00	₹1,444.50	₹1,401.10	₹1,423.75	2.70% [₹37.45]	14,74,839
02-Mar-2022	₹1,355.00	₹1,394.60	₹1,348.40	₹1,386.30	2.03% [₹27.55]	12,07,059
28-Feb-2022	₹1,347.00	₹1,380.00	₹1,329.35	₹1,358.75	0.88% [₹11.80]	10,72,920
25-Feb-2022	₹1,330.00	₹1,354.00	₹1,328.55	₹1,346.95	2.43% [₹31.90]	10,93,505
24-Feb-2022	₹1,325.00	₹1,346.00	₹1,291.15	₹1,315.05	-2.15% [-₹28.95]	15,66,179
23-Feb-2022	₹1,354.00	₹1,366.40	₹1,335.00	₹1,344.00	-0.33% [-₹4.50]	6,46,286
22-Feb-2022	₹1,304.00	₹1,353.00	₹1,299.75	₹1,348.50	2.02% [₹26.65]	11,93,620
21-Feb-2022	₹1,318.00	₹1,347.95	₹1,308.50	₹1,321.85	-0.17% [-₹2.20]	9,48,243
18-Feb-2022	₹1,303.00	₹1,338.05	₹1,294.05	₹1,324.05	1.08% [₹14.15]	13,18,749
17-Feb-2022	₹1,360.00	₹1,361.90	₹1,306.00	₹1,309.90	-3.40% [-₹46.10]	18,77,489
16-Feb-2022	₹1,370.00	₹1,405.00	₹1,338.10	₹1,356.00	0.15% [₹2.00]	14,49,590
15-Feb-2022	₹1,375.00	₹1,375.00	₹1,303.00	₹1,354.00	-0.09% [-₹1.20]	20,79,343
14-Feb-2022	₹1,360.00	₹1,393.95	₹1,350.00	₹1,355.20	-4.84% [-₹68.95]	21,11,735
11-Feb-2022	₹1,465.40	₹1,465.40	₹1,415.00	₹1,424.15	-2.82% [-₹41.35]	5,26,337
10-Feb-2022	₹1,459.30	₹1,470.00	₹1,440.05	₹1,465.50	0.63% [₹9.15]	3,14,990
09-Feb-2022	₹1,448.00	₹1,460.00	₹1,446.30	₹1,456.35	1.14% [₹16.40]	2,58,503
08-Feb-2022	₹1,425.00	₹1,448.00	₹1,410.50	₹1,439.95	1.20% [₹17.05]	4,81,143
07-Feb-2022	₹1,420.55	₹1,429.15	₹1,396.25	₹1,422.90	0.17% [₹2.35]	7,11,152
04-Feb-2022	₹1,433.80	₹1,439.00	₹1,409.55	₹1,420.55	-0.11% [-₹1.60]	6,50,058
03-Feb-2022	₹1,475.00	₹1,475.00	₹1,416.00	₹1,422.15	-3.25% [-₹47.75]	11,60,781
02-Feb-2022	₹1,465.00	₹1,501.60	₹1,463.00	₹1,469.90	0.19% [₹2.80]	9,44,374
01-Feb-2022	₹1,463.10	₹1,492.35	₹1,445.10	₹1,467.10	0.65% [₹9.50]	6,34,634
31-Jan-2022	₹1,450.65	₹1,468.05	₹1,446.00	₹1,457.60	1.33% [₹19.20]	4,26,747
28-Jan-2022	₹1,440.50	₹1,486.00	₹1,430.55	₹1,438.40	0.20% [₹2.85]	6,92,577
27-Jan-2022	₹1,460.00	₹1,460.00	₹1,405.00	₹1,435.55	-1.83% [-₹26.80]	6,35,964
25-Jan-2022	₹1,443.20	₹1,490.05	₹1,418.00	₹1,462.35	1.42% [₹20.45]	9,86,255
24-Jan-2022	₹1,437.00	₹1,455.90	₹1,405.00	₹1,441.90	0.64% [₹9.15]	10,75,305
21-Jan-2022	₹1,470.00	₹1,470.00	₹1,420.00	₹1,432.75	-2.77% [-₹40.75]	10,31,971
20-Jan-2022	₹1,482.90	₹1,488.70	₹1,462.00	₹1,473.50	-0.11% [-₹1.60]	4,21,387
19-Jan-2022	₹1,471.00	₹1,480.00	₹1,447.00	₹1,475.10	0.81% [₹11.85]	4,38,787
18-Jan-2022	₹1,503.90	₹1,518.90	₹1,455.55	₹1,463.25	-2.21% [-₹33.00]	6,19,696
17-Jan-2022	₹1,483.00	₹1,500.00	₹1,480.00	₹1,496.25	0.77% [₹11.40]	2,42,945
14-Jan-2022	₹1,498.00	₹1,502.45	₹1,477.10	₹1,484.85	-0.88% [-₹13.20]	6,48,098
13-Jan-2022	₹1,526.40	₹1,526.40	₹1,488.00	₹1,498.05	-1.34% [-₹20.40]	7,21,974
12-Jan-2022	₹1,531.25	₹1,538.00	₹1,508.60	₹1,518.45	-0.45% [-₹6.85]	7,07,506
11-Jan-2022	₹1,545.00	₹1,545.05	₹1,521.25	₹1,525.30	-0.92% [-₹14.10]	3,83,727
10-Jan-2022	₹1,526.10	₹1,550.00	₹1,526.10	₹1,539.40	0.89% [₹13.55]	5,16,543
07-Jan-2022	₹1,534.00	₹1,545.00	₹1,512.00	₹1,525.85	-0.49% [-₹7.45]	2,59,201
06-Jan-2022	₹1,529.20	₹1,536.65	₹1,514.95	₹1,533.30	-0.01% [-₹0.15]	3,50,756
05-Jan-2022	₹1,535.00	₹1,559.95	₹1,529.20	₹1,533.45	0.01% [₹0.20]	5,35,612
04-Jan-2022	₹1,540.40	₹1,549.85	₹1,524.00	₹1,533.25	-0.46% [-₹7.15]	3,03,354
03-Jan-2022	₹1,499.00	₹1,547.30	₹1,489.15	₹1,540.40	2.99% [₹44.75]	9,97,714
31-Dec-2021	₹1,474.00	₹1,501.90	₹1,474.00	₹1,495.65	1.09% [₹16.15]	3,19,179
30-Dec-2021	₹1,493.05	₹1,502.90	₹1,473.80	₹1,479.50	-0.92% [-₹13.80]	3,60,968
29-Dec-2021	₹1,500.60	₹1,511.95	₹1,488.10	₹1,493.30	0.07% [₹1.10]	3,14,293
28-Dec-2021	₹1,497.00	₹1,506.20	₹1,477.90	₹1,492.20	0.33% [₹4.95]	3,87,188
27-Dec-2021	₹1,460.60	₹1,494.00	₹1,460.60	₹1,487.25	0.98% [₹14.40]	3,08,466
24-Dec-2021	₹1,492.00	₹1,498.20	₹1,468.00	₹1,472.85	-1.43% [-₹21.35]	4,62,795
23-Dec-2021	₹1,459.45	₹1,500.00	₹1,453.15	₹1,494.20	3.39% [₹48.95]	13,90,890
22-Dec-2021	₹1,409.80	₹1,453.50	₹1,408.10	₹1,445.25	2.84% [₹39.95]	4,18,159
21-Dec-2021	₹1,413.00	₹1,434.00	₹1,394.70	₹1,405.30	-0.14% [-₹1.95]	4,67,167
20-Dec-2021	₹1,444.00	₹1,447.00	₹1,381.00	₹1,407.25	-3.21% [-₹46.70]	8,76,924
17-Dec-2021	₹1,460.20	₹1,467.95	₹1,438.60	₹1,453.95	-0.71% [-₹10.45]	6,65,400
16-Dec-2021	₹1,471.00	₹1,479.80	₹1,446.45	₹1,464.40	0.04% [₹0.60]	5,47,166
15-Dec-2021	₹1,487.00	₹1,490.00	₹1,460.00	₹1,463.80	-2.14% [-₹31.95]	3,71,816
14-Dec-2021	₹1,490.00	₹1,501.70	₹1,453.55	₹1,495.75	0.34% [₹5.05]	7,93,589
13-Dec-2021	₹1,503.90	₹1,503.95	₹1,479.05	₹1,490.70	-0.08% [-₹1.25]	4,42,103
10-Dec-2021	₹1,508.00	₹1,516.00	₹1,489.15	₹1,491.95	-1.16% [-₹17.55]	2,48,646
09-Dec-2021	₹1,475.10	₹1,515.90	₹1,475.10	₹1,509.50	0.57% [₹8.50]	5,89,665
08-Dec-2021	₹1,502.00	₹1,514.95	₹1,492.60	₹1,501.00	0.37% [₹5.60]	4,12,636
07-Dec-2021	₹1,471.00	₹1,503.00	₹1,461.30	₹1,495.40	1.95% [₹28.60]	5,32,643
06-Dec-2021	₹1,487.00	₹1,494.30	₹1,464.05	₹1,466.80	-1.06% [-₹15.75]	3,29,405
03-Dec-2021	₹1,496.10	₹1,508.00	₹1,480.00	₹1,482.55	-0.79% [-₹11.75]	4,00,192
02-Dec-2021	₹1,462.80	₹1,497.85	₹1,455.60	₹1,494.30	2.31% [₹33.70]	13,12,710
01-Dec-2021	₹1,449.25	₹1,477.95	₹1,439.00	₹1,460.60	2.41% [₹34.40]	11,92,258