NCC Limited [NCC]

Construction

31-Mar-2023

Open : ₹107.00

High : ₹108.50

Low : ₹104.25

Close : ₹106.10
-0.70% [-₹0.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	104.14	Buy
Simple Moving Average (21)	100.10	Buy
Simple Moving Average (25)	98.33	Buy
Simple Moving Average (50)	94.91	Buy
Simple Moving Average (100)	89.30	Buy
Simple Moving Average (200)	77.14	Buy

Name	Value	Action
Exponential Moving Average (9)	103.78	Buy
Exponential Moving Average (21)	100.70	Buy
Exponential Moving Average (25)	99.86	Buy
Exponential Moving Average (50)	95.87	Buy
Exponential Moving Average (100)	89.89	Buy
Exponential Moving Average (200)	82.49	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	108.44	-	-
R3	112.57	110.53	107.27	112.47	-
R2	110.53	108.91	106.88	110.49	-
R1	108.32	107.91	106.49	108.22	107.30
P	106.28	106.28	106.28	106.24	105.78
S1	104.07	104.66	105.71	103.97	103.05
S2	102.03	103.66	105.32	110.49	-
S3	99.82	102.03	104.93	99.72	-
S4	-	-	103.76	-	-

Chart Patterns

Bullish Spinning Top. :
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	₹107.00	₹108.50	₹104.25	₹106.10	-0.70% [-₹0.75]	61,02,915
29-Mar-2023	₹102.95	₹107.95	₹102.25	₹106.85	3.94% [₹4.05]	69,17,455
28-Mar-2023	₹100.70	₹103.70	₹98.65	₹102.80	1.33% [₹1.35]	60,55,148
27-Mar-2023	₹102.25	₹102.45	₹98.20	₹101.45	-0.44% [-₹0.45]	58,59,018
24-Mar-2023	₹105.90	₹106.70	₹101.15	₹101.90	-3.82% [-₹4.05]	53,04,988
23-Mar-2023	₹104.35	₹106.95	₹103.80	₹105.95	1.00% [₹1.05]	69,08,268
22-Mar-2023	₹105.40	₹105.55	₹104.45	₹104.90	0.10% [₹0.10]	40,01,083
21-Mar-2023	₹103.45	₹105.40	₹103.15	₹104.80	2.24% [₹2.30]	52,06,335
20-Mar-2023	₹103.10	₹105.10	₹99.50	₹102.50	-0.97% [-₹1.00]	89,47,346
17-Mar-2023	₹102.90	₹106.35	₹102.50	₹103.50	1.72% [₹1.75]	1,84,33,640
16-Mar-2023	₹100.20	₹102.70	₹97.60	₹101.75	1.45% [₹1.45]	94,94,257
15-Mar-2023	₹99.90	₹101.30	₹99.20	₹100.30	1.47% [₹1.45]	65,31,113
14-Mar-2023	₹98.30	₹100.10	₹97.20	₹98.85	1.38% [₹1.35]	74,70,791
13-Mar-2023	₹100.00	₹102.50	₹96.80	₹97.50	-1.86% [-₹1.85]	1,59,93,036
10-Mar-2023	₹98.65	₹100.00	₹96.65	₹99.35	-0.05% [-₹0.05]	58,50,737
09-Mar-2023	₹98.85	₹102.00	₹98.65	₹99.40	1.74% [₹1.70]	1,69,68,831
08-Mar-2023	₹93.40	₹100.85	₹92.70	₹97.70	4.38% [₹4.10]	2,77,95,894
06-Mar-2023	₹90.80	₹94.00	₹90.40	₹93.60	3.71% [₹3.35]	64,12,158
03-Mar-2023	₹92.30	₹92.75	₹89.25	₹90.25	-1.20% [-₹1.10]	28,98,146
02-Mar-2023	₹91.20	₹92.30	₹90.75	₹91.35	0.16% [₹0.15]	18,72,825
01-Mar-2023	₹89.45	₹91.70	₹89.20	₹91.20	2.47% [₹2.20]	35,30,583
28-Feb-2023	₹89.05	₹89.50	₹88.25	₹89.00	0.28% [₹0.25]	19,57,730
27-Feb-2023	₹89.30	₹90.30	₹87.85	₹88.75	-0.62% [-₹0.55]	36,00,934
24-Feb-2023	₹89.70	₹91.00	₹88.60	₹89.30	0.06% [₹0.05]	48,46,310
23-Feb-2023	₹88.55	₹90.40	₹87.40	₹89.25	0.62% [₹0.55]	28,54,950
22-Feb-2023	₹89.45	₹89.45	₹87.90	₹88.70	-1.17% [-₹1.05]	16,53,756
21-Feb-2023	₹90.75	₹91.20	₹89.35	₹89.75	-1.10% [-₹1.00]	18,82,074
20-Feb-2023	₹92.15	₹92.20	₹90.00	₹90.75	-1.14% [-₹1.05]	18,87,908
17-Feb-2023	₹92.25	₹92.70	₹91.10	₹91.80	-0.65% [-₹0.60]	25,73,549
16-Feb-2023	₹92.40	₹93.75	₹92.10	₹92.40	0.27% [₹0.25]	27,45,268
15-Feb-2023	₹91.30	₹93.35	₹91.30	₹92.15	0.22% [₹0.20]	23,25,721
14-Feb-2023	₹92.70	₹93.25	₹90.90	₹91.95	-0.54% [-₹0.50]	26,42,524
13-Feb-2023	₹93.80	₹94.40	₹91.00	₹92.45	-1.44% [-₹1.35]	37,90,775
10-Feb-2023	₹93.30	₹95.00	₹92.80	₹93.80	0.97% [₹0.90]	40,21,496
09-Feb-2023	₹96.95	₹98.00	₹92.20	₹92.90	-1.69% [-₹1.60]	1,17,50,748
08-Feb-2023	₹94.00	₹95.40	₹93.60	₹94.50	0.96% [₹0.90]	45,80,657
07-Feb-2023	₹92.05	₹95.95	₹91.70	₹93.60	2.13% [₹1.95]	1,39,13,873
06-Feb-2023	₹92.95	₹92.95	₹91.00	₹91.65	-0.87% [-₹0.80]	24,44,089
03-Feb-2023	₹92.45	₹93.40	₹89.00	₹92.45	0.00% [₹0.00]	59,70,766
02-Feb-2023	₹89.55	₹93.45	₹89.25	₹92.45	3.24% [₹2.90]	66,72,049
01-Feb-2023	₹91.25	₹94.40	₹87.60	₹89.55	-0.72% [-₹0.65]	1,36,70,434
31-Jan-2023	₹86.80	₹91.25	₹86.50	₹90.20	4.46% [₹3.85]	39,49,853
30-Jan-2023	₹85.25	₹86.80	₹84.40	₹86.35	1.53% [₹1.30]	36,23,251
27-Jan-2023	₹90.20	₹92.00	₹83.60	₹85.05	-5.66% [-₹5.10]	58,04,554
25-Jan-2023	₹91.80	₹91.80	₹88.05	₹90.15	-1.96% [-₹1.80]	45,92,687
24-Jan-2023	₹93.60	₹94.15	₹91.50	₹91.95	-1.45% [-₹1.35]	25,52,989
23-Jan-2023	₹93.80	₹95.30	₹92.65	₹93.30	-0.27% [-₹0.25]	41,99,608
20-Jan-2023	₹93.50	₹94.00	₹91.90	₹93.55	0.27% [₹0.25]	30,60,585
19-Jan-2023	₹91.85	₹94.50	₹91.80	₹93.30	1.08% [₹1.00]	37,49,221
18-Jan-2023	₹92.00	₹93.40	₹91.40	₹92.30	-0.38% [-₹0.35]	33,19,265
17-Jan-2023	₹94.20	₹94.45	₹91.80	₹92.65	-1.85% [-₹1.75]	41,58,834
16-Jan-2023	₹94.25	₹96.70	₹93.50	₹94.40	0.69% [₹0.65]	81,73,629
13-Jan-2023	₹93.30	₹94.40	₹92.60	₹93.75	0.37% [₹0.35]	46,25,950
12-Jan-2023	₹94.25	₹94.40	₹92.55	₹93.40	-1.01% [-₹0.95]	40,56,220
11-Jan-2023	₹92.15	₹96.40	₹92.10	₹94.35	2.72% [₹2.50]	1,54,13,185
10-Jan-2023	₹93.10	₹94.85	₹91.00	₹91.85	-1.82% [-₹1.70]	48,09,962
09-Jan-2023	₹94.65	₹95.50	₹92.50	₹93.55	-0.64% [-₹0.60]	51,54,284
06-Jan-2023	₹93.20	₹95.85	₹91.85	₹94.15	0.97% [₹0.90]	1,74,26,368
05-Jan-2023	₹91.45	₹93.95	₹89.30	₹93.25	2.30% [₹2.10]	1,22,83,099
04-Jan-2023	₹91.00	₹93.45	₹90.60	₹91.15	0.55% [₹0.50]	1,19,86,335
03-Jan-2023	₹92.20	₹92.70	₹89.65	₹90.65	-1.15% [-₹1.05]	83,01,442
02-Jan-2023	₹84.05	₹93.50	₹84.05	₹91.70	9.30% [₹7.80]	4,18,27,634
30-Dec-2022	₹83.20	₹85.80	₹82.85	₹83.90	1.76% [₹1.45]	47,92,940
29-Dec-2022	₹83.50	₹83.90	₹82.00	₹82.45	-1.26% [-₹1.05]	23,27,531
28-Dec-2022	₹81.95	₹84.25	₹81.40	₹83.50	1.71% [₹1.40]	37,44,695
27-Dec-2022	₹81.60	₹82.80	₹80.30	₹82.10	1.42% [₹1.15]	34,70,710
26-Dec-2022	₹77.50	₹81.25	₹77.20	₹80.95	3.98% [₹3.10]	41,43,171
23-Dec-2022	₹80.00	₹80.20	₹76.35	₹77.85	-4.07% [-₹3.30]	66,98,215
22-Dec-2022	₹84.40	₹85.40	₹80.30	₹81.15	-3.39% [-₹2.85]	59,42,981
21-Dec-2022	₹88.10	₹88.85	₹82.30	₹84.00	-3.95% [-₹3.45]	56,37,652
20-Dec-2022	₹86.10	₹88.65	₹85.10	₹87.45	0.52% [₹0.45]	52,85,900
19-Dec-2022	₹86.25	₹88.05	₹84.65	₹87.00	1.22% [₹1.05]	60,24,744
16-Dec-2022	₹88.80	₹89.45	₹85.65	₹85.95	-3.59% [-₹3.20]	58,23,160
15-Dec-2022	₹92.00	₹92.80	₹88.65	₹89.15	-3.26% [-₹3.00]	91,14,502
14-Dec-2022	₹91.00	₹96.90	₹91.00	₹92.15	2.16% [₹1.95]	2,63,72,702
13-Dec-2022	₹86.95	₹91.10	₹86.60	₹90.20	5.13% [₹4.40]	2,47,32,226
12-Dec-2022	₹81.45	₹87.20	₹80.30	₹85.80	5.28% [₹4.30]	1,12,41,762
09-Dec-2022	₹83.50	₹85.65	₹79.60	₹81.50	-1.75% [-₹1.45]	1,30,36,607
08-Dec-2022	₹79.80	₹83.20	₹79.80	₹82.95	4.21% [₹3.35]	72,67,040
07-Dec-2022	₹79.30	₹80.15	₹78.80	₹79.60	0.32% [₹0.25]	18,21,569
06-Dec-2022	₹79.40	₹80.70	₹79.00	₹79.35	-0.56% [-₹0.45]	24,05,099
05-Dec-2022	₹80.70	₹81.00	₹79.40	₹79.80	-0.62% [-₹0.50]	26,88,559
02-Dec-2022	₹79.95	₹81.35	₹79.85	₹80.30	0.82% [₹0.65]	45,14,505
01-Dec-2022	₹83.60	₹83.60	₹77.55	₹79.65	-3.75% [-₹3.10]	1,86,59,116
30-Nov-2022	₹83.40	₹84.30	₹82.30	₹82.75	-0.12% [-₹0.10]	39,00,788
29-Nov-2022	₹83.95	₹84.60	₹82.75	₹82.85	-0.24% [-₹0.20]	56,31,827
28-Nov-2022	₹80.60	₹84.00	₹80.60	₹83.05	2.40% [₹1.95]	1,05,07,978
25-Nov-2022	₹80.85	₹81.65	₹80.60	₹81.10	0.87% [₹0.70]	42,47,751
24-Nov-2022	₹79.15	₹82.50	₹79.10	₹80.40	1.97% [₹1.55]	1,19,05,740
23-Nov-2022	₹78.10	₹79.25	₹77.50	₹78.85	1.48% [₹1.15]	35,05,189
22-Nov-2022	₹78.20	₹78.80	₹77.10	₹77.70	-0.58% [-₹0.45]	23,06,188
21-Nov-2022	₹77.00	₹79.70	₹76.50	₹78.15	1.69% [₹1.30]	46,66,386
18-Nov-2022	₹77.00	₹79.30	₹74.60	₹76.85	-1.03% [-₹0.80]	44,46,277
17-Nov-2022	₹78.90	₹80.40	₹75.00	₹77.65	-1.58% [-₹1.25]	46,71,234
14-Nov-2022	₹71.75	₹73.50	₹71.50	₹73.15	2.38% [₹1.70]	42,55,659
11-Nov-2022	₹72.80	₹72.80	₹71.10	₹71.45	-0.63% [-₹0.45]	22,63,259
10-Nov-2022	₹71.60	₹72.75	₹71.60	₹71.90	-0.28% [-₹0.20]	20,70,734
09-Nov-2022	₹73.50	₹73.55	₹71.55	₹72.10	0.21% [₹0.15]	27,46,446
07-Nov-2022	₹73.30	₹73.80	₹71.45	₹71.95	-1.30% [-₹0.95]	29,33,403
04-Nov-2022	₹74.10	₹74.10	₹72.45	₹72.90	-1.15% [-₹0.85]	20,63,050
03-Nov-2022	₹73.70	₹74.35	₹73.30	₹73.75	-0.14% [-₹0.10]	13,11,237
31-Oct-2022	₹74.65	₹75.35	₹74.20	₹74.65	0.81% [₹0.60]	24,14,317
27-Oct-2022	₹74.00	₹74.00	₹72.85	₹73.80	0.48% [₹0.35]	16,41,443
25-Oct-2022	₹72.50	₹74.20	₹71.55	₹73.45	1.80% [₹1.30]	42,90,912
24-Oct-2022	₹72.60	₹73.10	₹71.50	₹72.15	0.70% [₹0.50]	6,47,011
20-Oct-2022	₹72.95	₹72.95	₹71.70	₹72.40	-0.96% [-₹0.70]	39,38,916
19-Oct-2022	₹71.15	₹74.90	₹71.10	₹73.10	2.74% [₹1.95]	97,78,467
18-Oct-2022	₹70.35	₹71.50	₹70.15	₹71.15	1.64% [₹1.15]	15,10,622
17-Oct-2022	₹68.95	₹70.40	₹68.80	₹70.00	1.45% [₹1.00]	10,65,503
14-Oct-2022	₹70.10	₹71.00	₹68.75	₹69.00	-0.22% [-₹0.15]	10,59,607
13-Oct-2022	₹69.60	₹69.95	₹68.70	₹69.15	-0.93% [-₹0.65]	11,15,662
12-Oct-2022	₹71.60	₹71.75	₹69.25	₹69.80	-2.45% [-₹1.75]	25,92,531
11-Oct-2022	₹71.95	₹73.00	₹70.55	₹71.55	-0.76% [-₹0.55]	16,59,368
10-Oct-2022	₹72.45	₹73.00	₹71.45	₹72.10	-1.70% [-₹1.25]	14,42,776
07-Oct-2022	₹72.70	₹74.30	₹72.20	₹73.35	0.76% [₹0.55]	24,16,498
06-Oct-2022	₹71.75	₹73.50	₹71.75	₹72.80	1.82% [₹1.30]	22,33,329
04-Oct-2022	₹72.50	₹72.70	₹70.70	₹71.50	1.13% [₹0.80]	18,98,617
03-Oct-2022	₹71.90	₹72.10	₹70.25	₹70.70	-1.46% [-₹1.05]	11,02,922
30-Sep-2022	₹69.65	₹72.00	₹69.45	₹71.75	3.02% [₹2.10]	20,64,326
29-Sep-2022	₹70.50	₹71.25	₹69.10	₹69.65	-0.43% [-₹0.30]	17,99,854
28-Sep-2022	₹68.40	₹70.45	₹68.35	₹69.95	0.36% [₹0.25]	22,96,133
26-Sep-2022	₹70.15	₹70.15	₹66.30	₹67.55	-4.79% [-₹3.40]	26,96,969
23-Sep-2022	₹73.15	₹73.15	₹70.60	₹70.95	-3.01% [-₹2.20]	20,56,279
22-Sep-2022	₹72.00	₹73.50	₹71.70	₹73.15	1.67% [₹1.20]	39,17,175
21-Sep-2022	₹72.00	₹73.15	₹70.75	₹71.95	0.07% [₹0.05]	25,36,955
20-Sep-2022	₹70.30	₹73.30	₹70.30	₹71.90	2.42% [₹1.70]	44,23,809
19-Sep-2022	₹71.15	₹71.45	₹69.50	₹70.20	-0.85% [-₹0.60]	24,90,152
16-Sep-2022	₹74.10	₹74.50	₹70.35	₹70.80	-3.80% [-₹2.80]	27,84,516
15-Sep-2022	₹73.40	₹74.75	₹73.20	₹73.60	0.62% [₹0.45]	44,38,407
14-Sep-2022	₹71.45	₹74.30	₹71.30	₹73.15	-1.01% [-₹0.75]	21,54,840
13-Sep-2022	₹74.60	₹75.20	₹73.70	₹73.90	-0.94% [-₹0.70]	24,89,957
12-Sep-2022	₹75.00	₹75.50	₹74.10	₹74.60	-0.33% [-₹0.25]	34,34,332
09-Sep-2022	₹74.95	₹75.00	₹74.30	₹74.85	0.67% [₹0.50]	23,12,010
08-Sep-2022	₹74.85	₹75.25	₹74.15	₹74.35	0.07% [₹0.05]	25,93,498
07-Sep-2022	₹73.60	₹74.85	₹73.45	₹74.30	0.41% [₹0.30]	25,03,202
06-Sep-2022	₹74.70	₹75.70	₹73.40	₹74.00	-0.27% [-₹0.20]	27,84,913
05-Sep-2022	₹74.95	₹75.50	₹73.70	₹74.20	-0.13% [-₹0.10]	41,30,172
02-Sep-2022	₹72.70	₹75.00	₹72.10	₹74.30	2.98% [₹2.15]	77,59,615
01-Sep-2022	₹69.40	₹72.50	₹69.35	₹72.15	3.00% [₹2.10]	53,80,848
30-Aug-2022	₹68.60	₹70.75	₹68.60	₹70.05	2.86% [₹1.95]	37,80,576
29-Aug-2022	₹67.90	₹68.70	₹66.85	₹68.10	-1.59% [-₹1.10]	20,21,006
26-Aug-2022	₹69.10	₹69.80	₹68.55	₹69.20	0.95% [₹0.65]	27,78,558
25-Aug-2022	₹69.50	₹70.75	₹68.20	₹68.55	-0.72% [-₹0.50]	42,15,018
24-Aug-2022	₹67.90	₹69.45	₹67.05	₹69.05	1.84% [₹1.25]	38,48,584
23-Aug-2022	₹65.05	₹68.50	₹65.05	₹67.80	3.12% [₹2.05]	49,23,875
22-Aug-2022	₹66.10	₹67.10	₹64.65	₹65.75	-1.20% [-₹0.80]	28,77,877
19-Aug-2022	₹65.90	₹68.45	₹65.85	₹66.55	0.99% [₹0.65]	44,63,174
18-Aug-2022	₹66.00	₹66.45	₹65.10	₹65.90	-0.08% [-₹0.05]	25,22,295
17-Aug-2022	₹66.35	₹66.70	₹64.70	₹65.95	0.15% [₹0.10]	23,29,171
16-Aug-2022	₹64.00	₹66.25	₹63.25	₹65.85	2.09% [₹1.35]	31,45,357
12-Aug-2022	₹65.70	₹65.95	₹64.20	₹64.50	-1.83% [-₹1.20]	31,67,514
11-Aug-2022	₹66.95	₹67.30	₹65.05	₹65.70	-0.90% [-₹0.60]	32,10,684
10-Aug-2022	₹64.95	₹67.45	₹64.75	₹66.30	4.16% [₹2.65]	1,20,39,422
05-Aug-2022	₹61.50	₹64.20	₹61.20	₹62.85	2.11% [₹1.30]	31,92,713
04-Aug-2022	₹61.40	₹61.90	₹60.10	₹61.55	0.90% [₹0.55]	22,81,890
03-Aug-2022	₹62.45	₹62.45	₹60.65	₹61.00	-2.01% [-₹1.25]	16,96,059
02-Aug-2022	₹61.60	₹62.70	₹60.40	₹62.25	1.06% [₹0.65]	35,39,837
01-Aug-2022	₹59.00	₹61.75	₹58.90	₹61.60	5.12% [₹3.00]	50,44,879
29-Jul-2022	₹58.40	₹59.20	₹58.15	₹58.60	1.30% [₹0.75]	15,30,182
28-Jul-2022	₹57.00	₹58.05	₹56.80	₹57.85	2.84% [₹1.60]	14,69,608
27-Jul-2022	₹57.05	₹57.90	₹55.60	₹56.25	-1.32% [-₹0.75]	33,83,805
26-Jul-2022	₹57.90	₹59.70	₹56.50	₹57.00	-1.55% [-₹0.90]	29,72,686
25-Jul-2022	₹58.50	₹58.85	₹57.70	₹57.90	-0.94% [-₹0.55]	22,13,280
22-Jul-2022	₹59.80	₹60.30	₹57.65	₹58.45	-1.76% [-₹1.05]	25,80,647
21-Jul-2022	₹58.35	₹59.75	₹58.00	₹59.50	2.67% [₹1.55]	21,81,281
20-Jul-2022	₹58.40	₹60.30	₹57.75	₹57.95	0.87% [₹0.50]	37,01,586
19-Jul-2022	₹56.70	₹58.75	₹56.70	₹57.45	0.88% [₹0.50]	22,50,236
18-Jul-2022	₹57.40	₹58.30	₹56.65	₹56.95	0.18% [₹0.10]	22,41,190
15-Jul-2022	₹57.00	₹57.45	₹55.70	₹56.85	-0.61% [-₹0.35]	14,26,540
14-Jul-2022	₹58.30	₹58.45	₹57.00	₹57.20	-1.72% [-₹1.00]	20,85,507
13-Jul-2022	₹58.15	₹58.40	₹57.30	₹58.20	0.43% [₹0.25]	11,01,386
12-Jul-2022	₹58.85	₹59.25	₹57.65	₹57.95	-0.94% [-₹0.55]	23,70,886
11-Jul-2022	₹56.75	₹58.95	₹55.95	₹58.50	3.63% [₹2.05]	20,22,014
08-Jul-2022	₹57.50	₹58.50	₹56.00	₹56.45	-0.88% [-₹0.50]	30,44,812
07-Jul-2022	₹54.65	₹57.85	₹54.60	₹56.95	4.98% [₹2.70]	37,11,274
06-Jul-2022	₹54.50	₹54.95	₹54.00	₹54.25	0.00% [₹0.00]	17,67,566
05-Jul-2022	₹54.85	₹55.90	₹53.95	₹54.25	-0.46% [-₹0.25]	23,21,104
04-Jul-2022	₹55.40	₹55.45	₹54.00	₹54.50	-1.36% [-₹0.75]	11,11,261
01-Jul-2022	₹54.05	₹55.95	₹53.10	₹55.25	2.13% [₹1.15]	22,81,956
30-Jun-2022	₹54.60	₹55.00	₹53.50	₹54.10	-0.64% [-₹0.35]	19,61,817
29-Jun-2022	₹54.25	₹56.40	₹53.75	₹54.45	-0.55% [-₹0.30]	18,09,200
28-Jun-2022	₹54.90	₹55.40	₹54.20	₹54.75	-0.27% [-₹0.15]	10,03,395
27-Jun-2022	₹55.75	₹55.75	₹54.75	₹54.90	0.73% [₹0.40]	18,47,390
24-Jun-2022	₹55.05	₹55.60	₹54.10	₹54.50	0.00% [₹0.00]	20,14,414
22-Jun-2022	₹54.35	₹55.80	₹53.05	₹55.00	1.66% [₹0.90]	25,39,102
21-Jun-2022	₹54.00	₹55.10	₹52.25	₹54.10	1.98% [₹1.05]	19,90,573
20-Jun-2022	₹57.40	₹57.40	₹52.20	₹53.05	-7.82% [-₹4.50]	29,07,749
17-Jun-2022	₹57.00	₹59.00	₹56.05	₹57.55	-1.62% [-₹0.95]	16,26,649
16-Jun-2022	₹61.60	₹61.60	₹58.05	₹58.50	-3.78% [-₹2.30]	17,71,214
15-Jun-2022	₹61.00	₹61.50	₹60.00	₹60.80	1.25% [₹0.75]	13,56,790
14-Jun-2022	₹59.10	₹63.50	₹58.60	₹60.05	0.92% [₹0.55]	18,51,981
13-Jun-2022	₹60.35	₹60.50	₹59.00	₹59.50	-3.33% [-₹2.05]	16,19,843
10-Jun-2022	₹61.70	₹62.20	₹61.25	₹61.55	-1.20% [-₹0.75]	18,25,772
09-Jun-2022	₹62.00	₹63.00	₹61.90	₹62.30	0.00% [₹0.00]	15,64,587
08-Jun-2022	₹62.55	₹63.60	₹61.85	₹62.30	-1.03% [-₹0.65]	20,16,957
07-Jun-2022	₹63.35	₹63.70	₹62.45	₹62.95	-0.63% [-₹0.40]	12,88,784
06-Jun-2022	₹64.30	₹64.55	₹63.10	₹63.35	-1.48% [-₹0.95]	14,51,212
03-Jun-2022	₹64.30	₹65.20	₹63.30	₹64.30	1.10% [₹0.70]	22,85,440
02-Jun-2022	₹64.10	₹64.60	₹63.25	₹63.60	-1.62% [-₹1.05]	18,09,035
01-Jun-2022	₹65.00	₹65.90	₹63.55	₹64.65	0.15% [₹0.10]	21,82,403
31-May-2022	₹62.90	₹66.10	₹62.70	₹64.55	3.28% [₹2.05]	46,42,338
30-May-2022	₹61.70	₹63.30	₹61.65	₹62.50	2.29% [₹1.40]	14,65,982
27-May-2022	₹62.40	₹62.70	₹60.80	₹61.10	-0.41% [-₹0.25]	17,09,062
26-May-2022	₹61.25	₹61.75	₹58.75	₹61.35	0.49% [₹0.30]	25,73,661
25-May-2022	₹63.50	₹64.05	₹60.55	₹61.05	-3.02% [-₹1.90]	12,27,633
24-May-2022	₹63.40	₹64.40	₹62.65	₹62.95	-1.95% [-₹1.25]	11,28,094
23-May-2022	₹64.65	₹65.85	₹63.75	₹64.20	-0.70% [-₹0.45]	19,29,781
20-May-2022	₹63.55	₹64.95	₹63.25	₹64.65	3.27% [₹2.05]	19,88,992
19-May-2022	₹62.85	₹63.30	₹62.20	₹62.60	-2.26% [-₹1.45]	13,86,509
18-May-2022	₹64.15	₹64.65	₹62.55	₹64.05	0.23% [₹0.15]	26,27,247
17-May-2022	₹62.80	₹64.50	₹62.00	₹63.90	2.57% [₹1.60]	22,81,453
16-May-2022	₹64.40	₹64.40	₹61.60	₹62.30	0.40% [₹0.25]	27,44,862
13-May-2022	₹63.40	₹64.70	₹61.40	₹62.05	-0.48% [-₹0.30]	34,14,159
12-May-2022	₹62.10	₹63.60	₹60.80	₹62.35	-1.03% [-₹0.65]	69,87,999
11-May-2022	₹64.30	₹64.90	₹60.20	₹63.00	-0.47% [-₹0.30]	30,12,047
10-May-2022	₹64.50	₹66.20	₹62.65	₹63.30	-1.48% [-₹0.95]	36,14,390
09-May-2022	₹63.70	₹64.80	₹61.70	₹64.25	0.86% [₹0.55]	22,28,231
06-May-2022	₹64.30	₹64.45	₹63.50	₹63.70	-2.30% [-₹1.50]	18,28,457
05-May-2022	₹67.70	₹67.85	₹64.50	₹65.20	-2.98% [-₹2.00]	24,29,159
04-May-2022	₹67.50	₹68.00	₹65.75	₹67.20	-0.30% [-₹0.20]	31,47,682
02-May-2022	₹67.80	₹67.90	₹66.75	₹67.40	-1.68% [-₹1.15]	18,34,455
29-Apr-2022	₹69.80	₹70.05	₹67.25	₹68.55	-0.87% [-₹0.60]	20,57,865
28-Apr-2022	₹70.05	₹70.50	₹68.60	₹69.15	-0.14% [-₹0.10]	28,08,343
27-Apr-2022	₹68.00	₹69.90	₹67.35	₹69.25	1.02% [₹0.70]	32,48,759
26-Apr-2022	₹68.80	₹69.90	₹68.20	₹68.55	0.59% [₹0.40]	20,12,367
25-Apr-2022	₹69.50	₹69.50	₹68.00	₹68.15	-2.85% [-₹2.00]	25,40,095
22-Apr-2022	₹70.00	₹72.25	₹69.60	₹70.15	-0.36% [-₹0.25]	37,28,027
21-Apr-2022	₹69.80	₹71.25	₹69.30	₹70.40	1.51% [₹1.05]	31,62,442
20-Apr-2022	₹70.70	₹71.60	₹69.05	₹69.35	-1.77% [-₹1.25]	44,36,264
19-Apr-2022	₹72.65	₹72.90	₹69.20	₹70.60	-1.40% [-₹1.00]	44,59,762
18-Apr-2022	₹71.00	₹72.60	₹70.80	₹71.60	2.58% [₹1.80]	75,66,243
13-Apr-2022	₹70.90	₹70.90	₹69.00	₹69.80	-0.50% [-₹0.35]	18,26,277
12-Apr-2022	₹70.85	₹70.90	₹68.65	₹70.15	-0.92% [-₹0.65]	34,87,620
11-Apr-2022	₹68.75	₹72.00	₹68.25	₹70.80	3.06% [₹2.10]	61,22,485
08-Apr-2022	₹67.50	₹69.10	₹67.25	₹68.70	2.31% [₹1.55]	29,08,606
07-Apr-2022	₹69.35	₹69.65	₹66.80	₹67.15	-2.82% [-₹1.95]	44,82,782
06-Apr-2022	₹69.70	₹70.30	₹68.60	₹69.10	-1.36% [-₹0.95]	32,28,642
05-Apr-2022	₹71.80	₹71.80	₹69.25	₹70.05	-1.34% [-₹0.95]	62,58,975
04-Apr-2022	₹65.25	₹71.80	₹65.25	₹71.00	9.31% [₹6.05]	1,43,96,518
01-Apr-2022	₹61.00	₹65.50	₹61.00	₹64.95	10.93% [₹6.40]	1,81,54,847
31-Mar-2022	₹59.60	₹59.85	₹58.40	₹58.55	-1.01% [-₹0.60]	23,35,470
30-Mar-2022	₹59.10	₹60.25	₹59.00	₹59.15	0.77% [₹0.45]	24,70,480
29-Mar-2022	₹59.60	₹59.95	₹58.35	₹58.70	-1.01% [-₹0.60]	30,05,041
28-Mar-2022	₹60.50	₹60.65	₹59.00	₹59.30	-2.15% [-₹1.30]	33,57,656
25-Mar-2022	₹61.35	₹61.40	₹60.20	₹60.60	-0.41% [-₹0.25]	26,67,109
24-Mar-2022	₹61.60	₹61.80	₹60.60	₹60.85	-1.46% [-₹0.90]	16,81,265
23-Mar-2022	₹61.15	₹62.35	₹60.70	₹61.75	1.98% [₹1.20]	29,22,238
22-Mar-2022	₹61.80	₹61.90	₹60.35	₹60.55	-1.94% [-₹1.20]	26,19,947
21-Mar-2022	₹62.40	₹62.80	₹61.00	₹61.75	0.00% [₹0.00]	20,64,339
17-Mar-2022	₹62.05	₹62.65	₹60.80	₹61.75	0.57% [₹0.35]	29,41,004
16-Mar-2022	₹61.30	₹61.80	₹60.50	₹61.40	1.74% [₹1.05]	18,44,315
15-Mar-2022	₹61.00	₹61.70	₹60.00	₹60.35	-0.08% [-₹0.05]	23,92,909
14-Mar-2022	₹62.65	₹63.20	₹59.70	₹60.40	-2.82% [-₹1.75]	28,55,423
11-Mar-2022	₹63.40	₹63.95	₹61.55	₹62.15	-2.05% [-₹1.30]	26,01,342
10-Mar-2022	₹65.00	₹65.00	₹62.00	₹63.45	2.34% [₹1.45]	25,17,325
09-Mar-2022	₹60.50	₹63.20	₹59.75	₹62.00	4.38% [₹2.60]	38,74,549
08-Mar-2022	₹59.85	₹60.80	₹57.40	₹59.40	-0.25% [-₹0.15]	33,39,308
04-Mar-2022	₹60.30	₹62.25	₹59.95	₹61.35	1.07% [₹0.65]	22,38,338
03-Mar-2022	₹63.40	₹63.40	₹60.30	₹60.70	-2.02% [-₹1.25]	25,50,370
02-Mar-2022	₹62.15	₹64.00	₹61.60	₹61.95	-0.56% [-₹0.35]	27,94,194
28-Feb-2022	₹59.30	₹63.00	₹57.70	₹62.30	4.27% [₹2.55]	37,78,838
25-Feb-2022	₹59.00	₹60.40	₹57.65	₹59.75	6.41% [₹3.60]	37,97,818
24-Feb-2022	₹59.70	₹59.85	₹55.75	₹56.15	-8.48% [-₹5.20]	58,65,404
23-Feb-2022	₹63.00	₹63.00	₹61.05	₹61.35	0.74% [₹0.45]	31,43,758
22-Feb-2022	₹62.00	₹62.00	₹60.50	₹60.90	-4.25% [-₹2.70]	35,30,302
21-Feb-2022	₹65.00	₹65.25	₹62.50	₹63.60	-2.90% [-₹1.90]	39,10,173
18-Feb-2022	₹65.00	₹66.35	₹64.50	₹65.50	-0.68% [-₹0.45]	18,62,188
17-Feb-2022	₹67.75	₹67.75	₹65.50	₹65.95	-1.64% [-₹1.10]	20,34,079
16-Feb-2022	₹67.95	₹68.50	₹66.85	₹67.05	-0.45% [-₹0.30]	29,31,347
15-Feb-2022	₹67.40	₹68.15	₹64.65	₹67.35	0.52% [₹0.35]	43,51,182
14-Feb-2022	₹69.90	₹69.90	₹65.95	₹67.00	-4.90% [-₹3.45]	43,58,116
11-Feb-2022	₹70.50	₹71.00	₹70.05	₹70.45	-0.84% [-₹0.60]	24,25,693
10-Feb-2022	₹71.55	₹71.70	₹70.25	₹71.05	-0.14% [-₹0.10]	29,23,709
09-Feb-2022	₹71.65	₹72.45	₹70.50	₹71.15	-1.18% [-₹0.85]	39,05,742
08-Feb-2022	₹74.15	₹75.10	₹71.30	₹72.00	-2.37% [-₹1.75]	44,07,128
07-Feb-2022	₹73.80	₹74.50	₹73.00	₹73.75	-0.27% [-₹0.20]	20,76,696
04-Feb-2022	₹75.15	₹75.40	₹73.80	₹73.95	-1.33% [-₹1.00]	23,54,614
03-Feb-2022	₹75.35	₹75.85	₹74.55	₹74.95	-0.13% [-₹0.10]	23,69,331
02-Feb-2022	₹75.75	₹76.60	₹74.70	₹75.05	-0.13% [-₹0.10]	36,03,521
01-Feb-2022	₹75.45	₹78.50	₹74.40	₹75.15	0.20% [₹0.15]	1,28,31,713
31-Jan-2022	₹75.10	₹75.80	₹74.30	₹75.00	0.67% [₹0.50]	38,85,267
28-Jan-2022	₹71.80	₹76.40	₹71.80	₹74.50	4.63% [₹3.30]	74,48,995
27-Jan-2022	₹68.90	₹72.50	₹68.55	₹71.20	2.67% [₹1.85]	45,98,449
25-Jan-2022	₹69.00	₹70.90	₹68.10	₹69.35	-1.21% [-₹0.85]	60,69,801
24-Jan-2022	₹73.75	₹73.75	₹69.50	₹70.20	-4.81% [-₹3.55]	45,10,399
21-Jan-2022	₹75.50	₹75.80	₹73.10	₹73.75	-3.02% [-₹2.30]	29,07,434
20-Jan-2022	₹76.95	₹77.45	₹75.70	₹76.05	-1.30% [-₹1.00]	35,32,463
19-Jan-2022	₹75.95	₹77.45	₹75.10	₹77.05	1.25% [₹0.95]	39,83,756
18-Jan-2022	₹79.05	₹79.50	₹75.55	₹76.10	-3.37% [-₹2.65]	49,47,753
17-Jan-2022	₹78.30	₹79.90	₹76.85	₹78.75	1.35% [₹1.05]	70,58,582
14-Jan-2022	₹75.85	₹78.50	₹75.35	₹77.70	1.97% [₹1.50]	69,77,642
13-Jan-2022	₹77.50	₹77.65	₹75.60	₹76.20	-1.36% [-₹1.05]	37,93,894
12-Jan-2022	₹76.35	₹77.90	₹75.00	₹77.25	2.25% [₹1.70]	1,16,13,331
11-Jan-2022	₹75.35	₹76.80	₹74.40	₹75.55	2.16% [₹1.60]	1,44,05,556
10-Jan-2022	₹71.30	₹75.00	₹70.15	₹73.95	4.75% [₹3.35]	1,70,30,383
07-Jan-2022	₹71.15	₹71.35	₹69.80	₹70.60	0.50% [₹0.35]	40,99,909
06-Jan-2022	₹69.45	₹70.85	₹68.75	₹70.25	0.43% [₹0.30]	39,15,934
05-Jan-2022	₹71.80	₹71.80	₹69.65	₹69.95	-2.58% [-₹1.85]	49,62,553
04-Jan-2022	₹72.35	₹73.30	₹71.00	₹71.80	0.07% [₹0.05]	33,95,194
03-Jan-2022	₹70.50	₹72.70	₹70.40	₹71.75	1.99% [₹1.40]	58,11,911
31-Dec-2021	₹69.90	₹71.15	₹69.90	₹70.35	0.64% [₹0.45]	21,04,016
30-Dec-2021	₹70.50	₹71.50	₹69.30	₹69.90	-0.71% [-₹0.50]	24,47,428
29-Dec-2021	₹69.55	₹71.60	₹69.20	₹70.40	1.22% [₹0.85]	26,86,799
28-Dec-2021	₹69.15	₹70.50	₹69.05	₹69.55	1.38% [₹0.95]	23,68,240
27-Dec-2021	₹68.50	₹68.90	₹67.50	₹68.60	0.15% [₹0.10]	19,87,336
24-Dec-2021	₹69.85	₹69.85	₹68.05	₹68.50	-1.93% [-₹1.35]	22,63,844
23-Dec-2021	₹69.55	₹70.35	₹69.10	₹69.85	1.67% [₹1.15]	19,68,332
22-Dec-2021	₹68.35	₹69.45	₹68.15	₹68.70	0.96% [₹0.65]	20,23,978
21-Dec-2021	₹68.70	₹69.85	₹67.05	₹68.05	0.81% [₹0.55]	26,18,458
20-Dec-2021	₹69.75	₹70.00	₹66.20	₹67.50	-4.19% [-₹2.95]	46,83,987
17-Dec-2021	₹72.55	₹72.60	₹70.10	₹70.45	-2.69% [-₹1.95]	30,90,286
16-Dec-2021	₹74.65	₹74.65	₹72.05	₹72.40	-1.83% [-₹1.35]	21,33,521
15-Dec-2021	₹75.25	₹75.60	₹73.50	₹73.75	-1.99% [-₹1.50]	20,25,698
14-Dec-2021	₹75.50	₹76.20	₹74.70	₹75.25	-0.92% [-₹0.70]	17,36,409
13-Dec-2021	₹76.65	₹77.75	₹75.15	₹75.95	-0.07% [-₹0.05]	25,34,971
10-Dec-2021	₹76.90	₹77.55	₹75.40	₹76.00	-1.23% [-₹0.95]	21,71,291
09-Dec-2021	₹77.25	₹77.75	₹76.10	₹76.95	0.52% [₹0.40]	17,19,027
08-Dec-2021	₹74.70	₹76.90	₹74.60	₹76.55	3.38% [₹2.50]	30,15,630
07-Dec-2021	₹74.00	₹74.60	₹73.10	₹74.05	1.37% [₹1.00]	17,79,554
06-Dec-2021	₹74.50	₹74.75	₹72.60	₹73.05	-1.88% [-₹1.40]	16,45,091
03-Dec-2021	₹72.95	₹75.50	₹72.50	₹74.45	2.83% [₹2.05]	32,86,637
02-Dec-2021	₹72.40	₹72.70	₹71.40	₹72.40	0.63% [₹0.45]	16,77,078
01-Dec-2021	₹72.10	₹72.80	₹70.50	₹71.95	1.55% [₹1.10]	24,59,152