OM INFRA LIMITED [OMINFRAL]

31-Mar-2023

Open : ₹31.40

High : ₹32.80

Low : ₹31.40

Close : ₹32.05
3.05% [₹0.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	33.20	Sell
Simple Moving Average (21)	34.90	Sell
Simple Moving Average (25)	35.21	Sell
Simple Moving Average (50)	38.66	Sell
Simple Moving Average (100)	38.88	Sell
Simple Moving Average (200)	36.75	Sell

Name	Value	Action
Exponential Moving Average (9)	32.86	Sell
Exponential Moving Average (21)	34.68	Sell
Exponential Moving Average (25)	35.16	Sell
Exponential Moving Average (50)	37.01	Sell
Exponential Moving Average (100)	37.87	Sell
Exponential Moving Average (200)	38.32	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	32.82	-	-
R3	34.17	33.48	32.43	34.15	-
R2	33.48	32.95	32.31	33.47	-
R1	32.77	32.62	32.18	32.75	33.13
P	32.08	32.08	32.08	32.07	32.26
S1	31.37	31.55	31.92	31.35	31.73
S2	30.68	31.22	31.79	33.47	-
S3	29.97	30.68	31.66	29.95	-
S4	-	-	31.28	-	-

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	₹31.40	₹32.80	₹31.40	₹32.05	3.05% [₹0.95]	75,743
29-Mar-2023	₹30.40	₹31.80	₹30.40	₹31.10	2.98% [₹0.90]	1,64,937
28-Mar-2023	₹31.90	₹33.60	₹29.70	₹30.20	-6.21% [-₹2.00]	1,53,453
27-Mar-2023	₹34.05	₹34.25	₹31.55	₹32.20	-5.43% [-₹1.85]	51,631
24-Mar-2023	₹34.50	₹34.95	₹34.00	₹34.05	-1.59% [-₹0.55]	24,129
23-Mar-2023	₹35.30	₹35.70	₹34.30	₹34.60	-1.98% [-₹0.70]	37,517
22-Mar-2023	₹34.70	₹36.00	₹34.45	₹35.30	1.88% [₹0.65]	61,886
21-Mar-2023	₹35.15	₹35.20	₹34.40	₹34.65	0.00% [₹0.00]	43,122
20-Mar-2023	₹34.35	₹35.20	₹34.20	₹34.65	-1.56% [-₹0.55]	30,563
17-Mar-2023	₹34.90	₹35.80	₹34.90	₹35.20	1.29% [₹0.45]	24,349
16-Mar-2023	₹34.05	₹35.45	₹33.50	₹34.75	2.06% [₹0.70]	65,275
15-Mar-2023	₹35.00	₹35.00	₹33.65	₹34.05	-2.30% [-₹0.80]	65,859
14-Mar-2023	₹35.40	₹36.30	₹34.00	₹34.85	-1.55% [-₹0.55]	59,416
13-Mar-2023	₹36.20	₹36.45	₹35.00	₹35.40	-2.07% [-₹0.75]	63,740
10-Mar-2023	₹37.05	₹38.10	₹35.95	₹36.15	-3.98% [-₹1.50]	1,33,858
09-Mar-2023	₹37.15	₹38.00	₹36.90	₹37.65	0.67% [₹0.25]	42,607
08-Mar-2023	₹37.15	₹37.70	₹36.15	₹37.40	0.13% [₹0.05]	40,784
06-Mar-2023	₹37.90	₹38.10	₹37.05	₹37.35	-0.13% [-₹0.05]	50,140
03-Mar-2023	₹37.30	₹37.80	₹36.85	₹37.40	1.36% [₹0.50]	38,791
02-Mar-2023	₹36.90	₹37.80	₹36.75	₹36.90	-0.40% [-₹0.15]	22,732
01-Mar-2023	₹38.00	₹38.00	₹35.90	₹37.05	-1.33% [-₹0.50]	68,239
28-Feb-2023	₹35.85	₹38.20	₹35.85	₹37.55	4.74% [₹1.70]	41,660
27-Feb-2023	₹36.40	₹37.20	₹35.25	₹35.85	-1.38% [-₹0.50]	51,314
24-Feb-2023	₹37.90	₹38.50	₹36.00	₹36.35	-3.45% [-₹1.30]	83,402
23-Feb-2023	₹38.40	₹38.85	₹37.10	₹37.65	-1.70% [-₹0.65]	72,181
22-Feb-2023	₹40.00	₹40.00	₹37.65	₹38.30	-1.29% [-₹0.50]	72,402
21-Feb-2023	₹40.75	₹40.75	₹38.20	₹38.80	-3.60% [-₹1.45]	99,647
20-Feb-2023	₹40.45	₹41.85	₹39.90	₹40.25	-2.19% [-₹0.90]	61,207
17-Feb-2023	₹43.40	₹43.40	₹40.70	₹41.15	-3.97% [-₹1.70]	94,285
16-Feb-2023	₹43.00	₹43.80	₹42.30	₹42.85	1.90% [₹0.80]	50,018
15-Feb-2023	₹43.10	₹43.10	₹41.15	₹42.05	-0.71% [-₹0.30]	40,862
14-Feb-2023	₹43.45	₹43.45	₹40.60	₹42.35	-1.05% [-₹0.45]	89,149
13-Feb-2023	₹43.75	₹43.75	₹42.35	₹42.80	-1.04% [-₹0.45]	38,578
10-Feb-2023	₹44.85	₹45.55	₹42.70	₹43.25	-3.67% [-₹1.65]	1,13,629
09-Feb-2023	₹46.55	₹46.70	₹44.30	₹44.90	3.82% [₹1.65]	3,48,945
08-Feb-2023	₹45.00	₹46.50	₹42.55	₹43.25	1.76% [₹0.75]	4,19,746
07-Feb-2023	₹41.30	₹43.20	₹40.70	₹42.50	3.16% [₹1.30]	1,98,787
06-Feb-2023	₹41.50	₹42.35	₹40.55	₹41.20	1.35% [₹0.55]	1,35,210
03-Feb-2023	₹41.60	₹41.65	₹39.55	₹40.65	-0.25% [-₹0.10]	58,045
02-Feb-2023	₹40.55	₹41.65	₹40.45	₹40.75	-2.16% [-₹0.90]	1,16,724
01-Feb-2023	₹42.00	₹43.95	₹40.80	₹41.65	0.48% [₹0.20]	1,31,184
31-Jan-2023	₹42.75	₹43.00	₹40.80	₹41.45	-0.12% [-₹0.05]	98,164
30-Jan-2023	₹41.50	₹42.80	₹40.85	₹41.50	0.97% [₹0.40]	79,202
27-Jan-2023	₹43.85	₹43.85	₹40.05	₹41.10	-2.95% [-₹1.25]	1,31,199
25-Jan-2023	₹44.55	₹44.55	₹41.75	₹42.35	-3.09% [-₹1.35]	1,21,918
24-Jan-2023	₹44.60	₹45.80	₹43.55	₹43.70	-0.57% [-₹0.25]	1,52,599
23-Jan-2023	₹45.20	₹47.00	₹43.70	₹43.95	-1.68% [-₹0.75]	2,21,057
20-Jan-2023	₹46.95	₹48.00	₹44.20	₹44.70	-1.54% [-₹0.70]	6,95,501
19-Jan-2023	₹42.00	₹50.40	₹41.70	₹45.40	8.10% [₹3.40]	23,19,391
18-Jan-2023	₹42.55	₹43.05	₹41.65	₹42.00	-0.36% [-₹0.15]	1,12,418
17-Jan-2023	₹41.55	₹43.30	₹41.55	₹42.15	0.48% [₹0.20]	1,24,882
16-Jan-2023	₹42.50	₹44.40	₹41.60	₹41.95	-1.06% [-₹0.45]	3,56,748
13-Jan-2023	₹42.80	₹43.50	₹41.55	₹42.40	1.80% [₹0.75]	2,38,605
12-Jan-2023	₹40.80	₹42.50	₹40.55	₹41.65	1.83% [₹0.75]	1,27,024
11-Jan-2023	₹41.60	₹41.95	₹40.50	₹40.90	-1.33% [-₹0.55]	1,11,859
10-Jan-2023	₹41.55	₹45.00	₹40.40	₹41.45	2.73% [₹1.10]	8,73,840
09-Jan-2023	₹41.95	₹41.95	₹39.50	₹40.35	-0.37% [-₹0.15]	78,351
06-Jan-2023	₹40.45	₹41.00	₹40.25	₹40.50	0.12% [₹0.05]	63,285
05-Jan-2023	₹41.40	₹42.20	₹39.80	₹40.45	-1.58% [-₹0.65]	1,06,103
04-Jan-2023	₹42.45	₹42.60	₹40.65	₹41.10	-1.20% [-₹0.50]	59,850
03-Jan-2023	₹41.60	₹42.45	₹40.85	₹41.60	1.46% [₹0.60]	3,17,242
02-Jan-2023	₹41.35	₹41.60	₹40.50	₹41.00	0.99% [₹0.40]	59,390
30-Dec-2022	₹40.55	₹41.50	₹39.95	₹40.60	2.01% [₹0.80]	78,999
29-Dec-2022	₹40.70	₹40.70	₹39.00	₹39.80	-1.73% [-₹0.70]	52,488
28-Dec-2022	₹41.45	₹41.80	₹40.20	₹40.50	-0.37% [-₹0.15]	71,774
27-Dec-2022	₹38.70	₹41.60	₹38.00	₹40.65	6.97% [₹2.65]	2,20,237
26-Dec-2022	₹33.90	₹38.50	₹33.90	₹38.00	12.26% [₹4.15]	1,52,131
23-Dec-2022	₹35.65	₹36.50	₹33.50	₹33.85	-9.13% [-₹3.40]	1,22,072
22-Dec-2022	₹38.85	₹39.15	₹36.60	₹37.25	-4.12% [-₹1.60]	1,00,076
21-Dec-2022	₹42.45	₹42.50	₹38.35	₹38.85	-6.72% [-₹2.80]	1,71,260
20-Dec-2022	₹42.15	₹42.60	₹41.60	₹41.65	-1.19% [-₹0.50]	57,398
19-Dec-2022	₹41.50	₹43.45	₹41.50	₹42.15	2.06% [₹0.85]	1,50,253
16-Dec-2022	₹40.95	₹42.60	₹40.70	₹41.30	-0.12% [-₹0.05]	1,36,387
15-Dec-2022	₹42.35	₹42.60	₹41.20	₹41.35	-1.31% [-₹0.55]	1,09,368
14-Dec-2022	₹42.55	₹42.85	₹41.50	₹41.90	-0.12% [-₹0.05]	85,430
13-Dec-2022	₹42.60	₹42.60	₹41.25	₹41.95	-0.59% [-₹0.25]	97,156
12-Dec-2022	₹41.45	₹43.15	₹40.85	₹42.20	1.81% [₹0.75]	1,15,727
09-Dec-2022	₹43.00	₹44.40	₹40.80	₹41.45	-2.13% [-₹0.90]	4,17,499
08-Dec-2022	₹40.95	₹45.90	₹37.05	₹42.35	4.96% [₹2.00]	6,69,118
07-Dec-2022	₹38.85	₹40.95	₹38.85	₹40.35	2.67% [₹1.05]	2,32,049
06-Dec-2022	₹38.55	₹40.65	₹38.15	₹39.30	0.90% [₹0.35]	1,30,486
05-Dec-2022	₹39.30	₹39.35	₹38.55	₹38.95	-1.14% [-₹0.45]	1,36,744
02-Dec-2022	₹40.25	₹41.90	₹38.90	₹39.40	1.16% [₹0.45]	6,26,070
01-Dec-2022	₹38.80	₹39.70	₹38.10	₹38.95	1.43% [₹0.55]	1,41,941
30-Nov-2022	₹38.70	₹38.80	₹37.30	₹38.40	3.09% [₹1.15]	87,976
29-Nov-2022	₹38.50	₹38.95	₹37.00	₹37.25	-2.61% [-₹1.00]	1,06,255
28-Nov-2022	₹38.00	₹38.80	₹37.50	₹38.25	2.27% [₹0.85]	2,45,580
25-Nov-2022	₹36.90	₹37.95	₹36.00	₹37.40	2.75% [₹1.00]	1,82,738
24-Nov-2022	₹36.10	₹37.00	₹36.00	₹36.40	0.83% [₹0.30]	73,855
23-Nov-2022	₹36.40	₹36.40	₹35.60	₹36.10	0.70% [₹0.25]	42,583
22-Nov-2022	₹35.40	₹36.35	₹35.25	₹35.85	1.85% [₹0.65]	95,893
21-Nov-2022	₹34.90	₹36.00	₹34.15	₹35.20	3.99% [₹1.35]	1,68,465
18-Nov-2022	₹35.40	₹35.40	₹33.30	₹33.85	-3.29% [-₹1.15]	83,918
17-Nov-2022	₹34.40	₹35.45	₹34.40	₹35.00	1.16% [₹0.40]	66,253
14-Nov-2022	₹34.40	₹35.30	₹34.40	₹34.90	2.05% [₹0.70]	80,914
11-Nov-2022	₹34.40	₹35.30	₹34.05	₹34.20	0.00% [₹0.00]	52,760
10-Nov-2022	₹34.40	₹34.90	₹34.00	₹34.20	-0.44% [-₹0.15]	57,091
09-Nov-2022	₹35.40	₹36.50	₹34.00	₹34.35	-7.66% [-₹2.85]	2,56,357
07-Nov-2022	₹37.90	₹38.25	₹37.05	₹37.20	-0.93% [-₹0.35]	1,35,320
04-Nov-2022	₹37.40	₹38.00	₹37.10	₹37.55	1.08% [₹0.40]	53,649
03-Nov-2022	₹36.85	₹37.70	₹36.40	₹37.15	0.81% [₹0.30]	60,320
31-Oct-2022	₹36.45	₹36.45	₹35.50	₹35.60	-1.39% [-₹0.50]	43,153
27-Oct-2022	₹36.40	₹36.50	₹35.05	₹35.30	-1.26% [-₹0.45]	46,580
25-Oct-2022	₹35.40	₹36.10	₹34.50	₹35.75	1.71% [₹0.60]	39,662
24-Oct-2022	₹35.50	₹35.50	₹34.65	₹35.15	0.57% [₹0.20]	15,597
20-Oct-2022	₹35.35	₹35.55	₹34.75	₹35.20	-0.85% [-₹0.30]	29,444
19-Oct-2022	₹35.90	₹36.20	₹35.25	₹35.50	-0.56% [-₹0.20]	60,058
18-Oct-2022	₹37.40	₹37.40	₹35.60	₹35.70	-2.99% [-₹1.10]	25,724
17-Oct-2022	₹35.00	₹37.50	₹34.40	₹36.80	4.99% [₹1.75]	1,49,529
14-Oct-2022	₹35.40	₹35.75	₹35.00	₹35.05	-0.14% [-₹0.05]	24,793
13-Oct-2022	₹34.90	₹35.55	₹34.90	₹35.10	-0.14% [-₹0.05]	44,970
12-Oct-2022	₹35.10	₹35.40	₹34.25	₹35.15	0.14% [₹0.05]	66,297
11-Oct-2022	₹35.50	₹36.00	₹34.75	₹35.10	-1.54% [-₹0.55]	47,177
10-Oct-2022	₹36.05	₹36.35	₹35.50	₹35.65	-2.60% [-₹0.95]	28,815
07-Oct-2022	₹36.75	₹37.15	₹35.60	₹36.60	1.10% [₹0.40]	57,274
06-Oct-2022	₹35.65	₹36.50	₹34.80	₹36.20	3.43% [₹1.20]	69,542
04-Oct-2022	₹35.25	₹35.80	₹34.65	₹35.00	1.01% [₹0.35]	35,280
03-Oct-2022	₹34.40	₹35.25	₹34.40	₹34.65	0.14% [₹0.05]	23,245
30-Sep-2022	₹34.90	₹35.70	₹34.15	₹34.60	-1.56% [-₹0.55]	44,193
29-Sep-2022	₹35.40	₹36.00	₹35.05	₹35.15	0.00% [₹0.00]	36,616
28-Sep-2022	₹35.00	₹35.65	₹34.80	₹35.15	-0.99% [-₹0.35]	13,845
26-Sep-2022	₹35.50	₹35.75	₹34.40	₹35.05	-3.84% [-₹1.40]	54,504
23-Sep-2022	₹36.90	₹37.20	₹36.35	₹36.45	-2.41% [-₹0.90]	52,506
22-Sep-2022	₹37.40	₹38.45	₹36.20	₹37.35	-1.58% [-₹0.60]	70,035
21-Sep-2022	₹37.90	₹39.25	₹37.65	₹37.95	-0.91% [-₹0.35]	62,512
20-Sep-2022	₹37.90	₹39.45	₹37.65	₹38.30	1.73% [₹0.65]	1,25,764
19-Sep-2022	₹38.45	₹39.10	₹37.50	₹37.65	-2.21% [-₹0.85]	46,475
16-Sep-2022	₹38.25	₹40.40	₹38.05	₹38.50	-0.26% [-₹0.10]	1,68,161
15-Sep-2022	₹39.05	₹39.70	₹38.40	₹38.60	-0.77% [-₹0.30]	76,517
14-Sep-2022	₹38.90	₹40.20	₹38.60	₹38.90	-2.26% [-₹0.90]	1,60,532
13-Sep-2022	₹39.40	₹41.00	₹38.10	₹39.80	3.11% [₹1.20]	6,56,840
12-Sep-2022	₹37.80	₹39.85	₹37.20	₹38.60	3.21% [₹1.20]	1,97,714
09-Sep-2022	₹38.10	₹38.30	₹37.25	₹37.40	-1.84% [-₹0.70]	45,853
08-Sep-2022	₹39.00	₹39.10	₹37.90	₹38.10	-1.42% [-₹0.55]	67,112
07-Sep-2022	₹36.40	₹39.95	₹36.40	₹38.65	5.03% [₹1.85]	3,99,695
06-Sep-2022	₹37.20	₹37.20	₹36.15	₹36.80	0.82% [₹0.30]	59,415
05-Sep-2022	₹36.75	₹37.00	₹36.35	₹36.50	-0.54% [-₹0.20]	65,145
02-Sep-2022	₹37.40	₹38.00	₹36.30	₹36.70	-1.21% [-₹0.45]	92,767
01-Sep-2022	₹37.00	₹37.75	₹36.70	₹37.15	-0.54% [-₹0.20]	66,259
30-Aug-2022	₹36.60	₹37.60	₹36.25	₹37.35	2.05% [₹0.75]	2,51,103
29-Aug-2022	₹35.05	₹36.80	₹35.05	₹36.60	0.55% [₹0.20]	40,395
26-Aug-2022	₹36.60	₹37.20	₹36.20	₹36.40	-0.55% [-₹0.20]	62,111
25-Aug-2022	₹36.75	₹37.40	₹36.30	₹36.60	0.55% [₹0.20]	66,207
24-Aug-2022	₹35.40	₹37.10	₹35.15	₹36.40	2.39% [₹0.85]	60,226
23-Aug-2022	₹35.60	₹37.00	₹35.25	₹35.55	-0.84% [-₹0.30]	1,30,050
22-Aug-2022	₹36.60	₹36.95	₹35.45	₹35.85	-2.05% [-₹0.75]	93,280
19-Aug-2022	₹37.40	₹37.85	₹36.40	₹36.60	-1.88% [-₹0.70]	53,075
18-Aug-2022	₹36.65	₹38.35	₹36.50	₹37.30	1.22% [₹0.45]	1,25,166
17-Aug-2022	₹37.45	₹37.80	₹36.20	₹36.85	-0.67% [-₹0.25]	82,218
16-Aug-2022	₹35.80	₹38.00	₹35.80	₹37.10	4.95% [₹1.75]	2,28,534
12-Aug-2022	₹35.90	₹36.20	₹35.20	₹35.35	-1.12% [-₹0.40]	64,441
11-Aug-2022	₹35.40	₹36.45	₹35.10	₹35.75	1.56% [₹0.55]	64,144
10-Aug-2022	₹36.15	₹36.50	₹35.00	₹35.20	-0.71% [-₹0.25]	1,05,694
05-Aug-2022	₹35.20	₹37.15	₹34.90	₹36.15	2.70% [₹0.95]	1,35,346
04-Aug-2022	₹35.10	₹35.90	₹34.80	₹35.20	0.72% [₹0.25]	40,106
03-Aug-2022	₹35.80	₹36.20	₹34.55	₹34.95	-0.71% [-₹0.25]	91,804
02-Aug-2022	₹34.30	₹36.25	₹34.10	₹35.20	2.47% [₹0.85]	1,27,245
01-Aug-2022	₹34.50	₹34.65	₹34.00	₹34.35	0.88% [₹0.30]	47,561
29-Jul-2022	₹35.10	₹35.10	₹33.75	₹34.05	-0.87% [-₹0.30]	57,377
28-Jul-2022	₹33.60	₹34.60	₹33.60	₹34.35	1.93% [₹0.65]	78,037
27-Jul-2022	₹32.80	₹34.35	₹32.10	₹33.70	2.43% [₹0.80]	1,19,586
26-Jul-2022	₹33.75	₹34.50	₹32.60	₹32.90	-2.52% [-₹0.85]	1,20,059
25-Jul-2022	₹35.00	₹35.00	₹33.25	₹33.75	-3.71% [-₹1.30]	63,193
22-Jul-2022	₹35.50	₹36.75	₹34.65	₹35.05	-0.57% [-₹0.20]	1,20,762
21-Jul-2022	₹36.55	₹36.55	₹34.90	₹35.25	-3.56% [-₹1.30]	1,37,305
20-Jul-2022	₹38.20	₹38.25	₹35.65	₹36.55	-4.44% [-₹1.70]	3,85,873
19-Jul-2022	₹38.95	₹40.60	₹37.20	₹38.25	5.23% [₹1.90]	15,44,344
18-Jul-2022	₹35.80	₹36.35	₹35.20	₹36.35	19.97% [₹6.05]	1,83,184
15-Jul-2022	₹30.25	₹31.20	₹29.45	₹30.30	1.85% [₹0.55]	1,50,506
14-Jul-2022	₹29.20	₹31.40	₹29.15	₹29.75	2.59% [₹0.75]	65,275
13-Jul-2022	₹30.10	₹30.80	₹28.10	₹29.00	-3.65% [-₹1.10]	1,35,168
12-Jul-2022	₹31.30	₹31.30	₹29.90	₹30.10	-0.99% [-₹0.30]	55,966
11-Jul-2022	₹29.20	₹31.90	₹28.75	₹30.40	5.01% [₹1.45]	98,691
08-Jul-2022	₹29.70	₹31.95	₹28.80	₹28.95	-2.53% [-₹0.75]	1,37,442
07-Jul-2022	₹29.70	₹29.95	₹29.40	₹29.70	1.71% [₹0.50]	34,940
06-Jul-2022	₹30.20	₹30.20	₹28.80	₹29.20	-2.34% [-₹0.70]	78,130
05-Jul-2022	₹30.70	₹31.10	₹29.75	₹29.90	-0.83% [-₹0.25]	47,160
04-Jul-2022	₹29.15	₹30.70	₹29.15	₹30.15	3.61% [₹1.05]	88,710
01-Jul-2022	₹28.95	₹29.40	₹28.60	₹29.10	0.52% [₹0.15]	15,356
30-Jun-2022	₹30.00	₹30.40	₹28.60	₹28.95	-3.34% [-₹1.00]	62,169
29-Jun-2022	₹29.70	₹30.50	₹28.90	₹29.95	1.18% [₹0.35]	41,690
28-Jun-2022	₹28.70	₹29.75	₹28.30	₹29.60	1.20% [₹0.35]	86,209
27-Jun-2022	₹30.10	₹30.20	₹27.50	₹29.25	-1.18% [-₹0.35]	1,33,641
24-Jun-2022	₹29.50	₹30.70	₹28.50	₹29.60	0.51% [₹0.15]	78,911
22-Jun-2022	₹30.00	₹30.70	₹29.35	₹29.85	-0.50% [-₹0.15]	25,340
21-Jun-2022	₹29.55	₹31.00	₹29.50	₹30.00	2.56% [₹0.75]	55,814
20-Jun-2022	₹31.20	₹31.55	₹28.10	₹29.25	-5.03% [-₹1.55]	78,454
17-Jun-2022	₹31.00	₹31.85	₹29.85	₹30.80	2.84% [₹0.85]	54,409
16-Jun-2022	₹31.95	₹33.10	₹29.10	₹29.95	-6.26% [-₹2.00]	39,466
15-Jun-2022	₹32.70	₹32.70	₹31.90	₹31.95	-0.78% [-₹0.25]	20,396
14-Jun-2022	₹32.40	₹33.00	₹31.85	₹32.20	0.16% [₹0.05]	37,652
13-Jun-2022	₹33.10	₹34.25	₹31.65	₹32.15	-6.40% [-₹2.20]	80,379
10-Jun-2022	₹34.40	₹35.00	₹33.75	₹34.35	-0.43% [-₹0.15]	26,764
09-Jun-2022	₹35.00	₹35.55	₹34.45	₹34.50	-1.15% [-₹0.40]	24,797
08-Jun-2022	₹35.00	₹36.10	₹34.75	₹34.90	-2.79% [-₹1.00]	20,661
07-Jun-2022	₹36.80	₹36.90	₹35.80	₹35.90	-1.91% [-₹0.70]	21,646
06-Jun-2022	₹36.10	₹37.00	₹34.90	₹36.60	3.10% [₹1.10]	48,932
03-Jun-2022	₹37.15	₹37.15	₹35.20	₹35.50	-3.40% [-₹1.25]	49,737
02-Jun-2022	₹35.15	₹38.10	₹34.75	₹36.75	5.91% [₹2.05]	1,52,966
01-Jun-2022	₹35.00	₹35.35	₹34.35	₹34.70	0.14% [₹0.05]	17,885
31-May-2022	₹34.05	₹35.85	₹31.80	₹34.65	-0.86% [-₹0.30]	87,915
30-May-2022	₹34.70	₹35.80	₹33.45	₹34.95	2.34% [₹0.80]	85,986
27-May-2022	₹33.50	₹34.90	₹33.45	₹34.15	3.17% [₹1.05]	50,907
26-May-2022	₹33.85	₹34.05	₹31.20	₹33.10	-1.34% [-₹0.45]	60,410
25-May-2022	₹36.35	₹37.00	₹30.35	₹33.55	-9.08% [-₹3.35]	3,06,271
24-May-2022	₹35.40	₹37.70	₹35.30	₹36.90	3.65% [₹1.30]	1,03,505
23-May-2022	₹35.80	₹37.00	₹35.50	₹35.60	-0.84% [-₹0.30]	37,453
20-May-2022	₹36.55	₹38.50	₹34.40	₹35.90	0.00% [₹0.00]	93,967
19-May-2022	₹35.65	₹37.95	₹34.40	₹35.90	-2.97% [-₹1.10]	87,994
18-May-2022	₹37.85	₹38.00	₹36.40	₹37.00	-0.54% [-₹0.20]	47,866
17-May-2022	₹36.55	₹37.50	₹35.85	₹37.20	3.62% [₹1.30]	49,677
16-May-2022	₹37.45	₹37.45	₹35.10	₹35.90	1.99% [₹0.70]	54,596
13-May-2022	₹33.15	₹38.00	₹33.15	₹35.20	4.92% [₹1.65]	89,343
12-May-2022	₹34.50	₹35.00	₹32.90	₹33.55	-3.03% [-₹1.05]	58,959
11-May-2022	₹37.15	₹37.15	₹33.10	₹34.60	-5.08% [-₹1.85]	1,28,428
10-May-2022	₹37.50	₹38.45	₹35.70	₹36.45	-2.15% [-₹0.80]	1,07,543
09-May-2022	₹38.40	₹39.05	₹36.95	₹37.25	-1.84% [-₹0.70]	1,18,581
06-May-2022	₹38.20	₹38.70	₹36.80	₹37.95	-3.31% [-₹1.30]	1,25,175
05-May-2022	₹38.60	₹40.80	₹38.60	₹39.25	1.68% [₹0.65]	72,766
04-May-2022	₹40.40	₹41.25	₹38.20	₹38.60	-3.26% [-₹1.30]	1,36,971
02-May-2022	₹41.40	₹41.75	₹39.45	₹39.90	-2.56% [-₹1.05]	1,70,045
29-Apr-2022	₹41.00	₹41.75	₹40.25	₹40.95	-0.97% [-₹0.40]	1,36,169
28-Apr-2022	₹42.45	₹44.00	₹40.30	₹41.35	-1.43% [-₹0.60]	2,75,791
27-Apr-2022	₹43.90	₹43.90	₹41.70	₹41.95	-3.12% [-₹1.35]	84,599
26-Apr-2022	₹44.10	₹44.10	₹43.00	₹43.30	-0.23% [-₹0.10]	48,562
25-Apr-2022	₹43.60	₹44.05	₹42.80	₹43.40	-1.36% [-₹0.60]	63,622
22-Apr-2022	₹44.05	₹45.55	₹43.55	₹44.00	0.00% [₹0.00]	1,64,507
21-Apr-2022	₹44.30	₹45.80	₹43.55	₹44.00	1.15% [₹0.50]	2,26,559
20-Apr-2022	₹44.00	₹44.30	₹43.10	₹43.50	0.00% [₹0.00]	1,21,247
19-Apr-2022	₹44.00	₹46.20	₹42.65	₹43.50	-0.57% [-₹0.25]	2,72,414
18-Apr-2022	₹43.60	₹44.30	₹42.40	₹43.75	-0.11% [-₹0.05]	1,73,593
13-Apr-2022	₹43.75	₹45.40	₹43.05	₹43.80	0.11% [₹0.05]	2,08,801
12-Apr-2022	₹44.65	₹45.00	₹43.20	₹43.75	-2.45% [-₹1.10]	1,72,039
11-Apr-2022	₹44.75	₹46.80	₹44.10	₹44.85	0.67% [₹0.30]	2,53,543
08-Apr-2022	₹44.65	₹45.30	₹44.25	₹44.55	0.56% [₹0.25]	1,51,231
07-Apr-2022	₹45.00	₹46.30	₹44.05	₹44.30	-1.23% [-₹0.55]	2,46,185
06-Apr-2022	₹45.50	₹46.75	₹44.60	₹44.85	-2.61% [-₹1.20]	3,82,402
05-Apr-2022	₹45.75	₹46.90	₹44.90	₹46.05	1.88% [₹0.85]	3,42,558
04-Apr-2022	₹44.15	₹47.40	₹44.15	₹45.20	0.67% [₹0.30]	1,94,228
01-Apr-2022	₹41.90	₹48.40	₹41.00	₹44.90	8.59% [₹3.55]	9,98,519
31-Mar-2022	₹42.90	₹43.00	₹40.80	₹41.35	-2.59% [-₹1.10]	1,18,567
30-Mar-2022	₹41.90	₹43.25	₹40.35	₹42.45	3.79% [₹1.55]	1,93,909
29-Mar-2022	₹42.15	₹42.60	₹40.20	₹40.90	-3.08% [-₹1.30]	3,13,129
28-Mar-2022	₹42.25	₹42.90	₹41.20	₹42.20	-0.12% [-₹0.05]	2,79,365
25-Mar-2022	₹43.60	₹44.25	₹41.60	₹42.25	-2.31% [-₹1.00]	2,22,625
24-Mar-2022	₹44.85	₹44.85	₹42.80	₹43.25	-1.26% [-₹0.55]	1,63,785
23-Mar-2022	₹44.90	₹45.45	₹43.15	₹43.80	-2.45% [-₹1.10]	1,52,708
22-Mar-2022	₹45.70	₹45.90	₹43.90	₹44.90	0.56% [₹0.25]	1,05,961
21-Mar-2022	₹46.75	₹46.75	₹44.10	₹44.65	-2.72% [-₹1.25]	1,83,802
17-Mar-2022	₹45.00	₹48.00	₹44.50	₹45.90	10.07% [₹4.20]	23,11,915
16-Mar-2022	₹42.00	₹42.80	₹41.30	₹41.70	0.12% [₹0.05]	1,22,777
15-Mar-2022	₹42.90	₹42.95	₹41.10	₹41.65	-0.95% [-₹0.40]	81,788
14-Mar-2022	₹44.00	₹44.20	₹41.50	₹42.05	-4.00% [-₹1.75]	2,46,223
11-Mar-2022	₹42.00	₹44.50	₹41.05	₹43.80	5.93% [₹2.45]	2,52,037
10-Mar-2022	₹43.35	₹43.40	₹41.00	₹41.35	0.85% [₹0.35]	2,02,068
09-Mar-2022	₹41.60	₹41.90	₹40.10	₹41.00	0.74% [₹0.30]	67,546
08-Mar-2022	₹40.00	₹40.90	₹39.00	₹40.70	5.99% [₹2.30]	1,30,403
04-Mar-2022	₹40.55	₹41.10	₹39.25	₹39.60	-3.41% [-₹1.40]	1,21,703
03-Mar-2022	₹40.55	₹42.05	₹40.55	₹41.00	1.99% [₹0.80]	1,59,742
02-Mar-2022	₹38.65	₹41.90	₹38.65	₹40.20	-0.25% [-₹0.10]	1,46,170
28-Feb-2022	₹41.70	₹42.90	₹39.15	₹40.30	-3.36% [-₹1.40]	2,97,864
25-Feb-2022	₹42.30	₹42.85	₹41.00	₹41.70	5.70% [₹2.25]	1,79,823
24-Feb-2022	₹43.05	₹43.70	₹38.20	₹39.45	-13.49% [-₹6.15]	4,15,075
23-Feb-2022	₹43.20	₹47.80	₹43.20	₹45.60	6.05% [₹2.60]	3,21,846
22-Feb-2022	₹43.25	₹44.55	₹42.55	₹43.00	-6.42% [-₹2.95]	3,12,877
21-Feb-2022	₹45.45	₹48.00	₹44.65	₹45.95	0.77% [₹0.35]	3,37,520
18-Feb-2022	₹46.65	₹47.75	₹44.90	₹45.60	-3.29% [-₹1.55]	2,78,622
17-Feb-2022	₹48.20	₹49.10	₹46.05	₹47.15	-2.48% [-₹1.20]	4,43,458
16-Feb-2022	₹50.15	₹52.30	₹48.00	₹48.35	-2.22% [-₹1.10]	7,75,238
15-Feb-2022	₹49.00	₹51.30	₹45.90	₹49.45	0.20% [₹0.10]	4,91,222
14-Feb-2022	₹51.50	₹54.00	₹47.40	₹49.35	-3.89% [-₹2.00]	15,15,567
11-Feb-2022	₹48.00	₹54.00	₹47.00	₹51.35	4.80% [₹2.35]	12,79,811
10-Feb-2022	₹49.85	₹50.70	₹48.10	₹49.00	-1.31% [-₹0.65]	1,90,436
09-Feb-2022	₹49.10	₹52.00	₹46.35	₹49.65	1.95% [₹0.95]	7,42,563
08-Feb-2022	₹46.05	₹49.90	₹44.10	₹48.70	8.34% [₹3.75]	6,59,047
07-Feb-2022	₹47.40	₹47.40	₹44.55	₹44.95	-3.44% [-₹1.60]	1,13,636
04-Feb-2022	₹47.60	₹48.65	₹46.10	₹46.55	-2.21% [-₹1.05]	1,44,196
03-Feb-2022	₹48.20	₹48.20	₹46.10	₹47.60	-0.52% [-₹0.25]	2,08,989
02-Feb-2022	₹46.75	₹50.50	₹45.90	₹47.85	4.48% [₹2.05]	4,09,615
01-Feb-2022	₹46.40	₹46.75	₹43.60	₹45.80	0.00% [₹0.00]	1,85,185
31-Jan-2022	₹47.00	₹47.90	₹45.55	₹45.80	-1.61% [-₹0.75]	1,97,312
28-Jan-2022	₹48.10	₹48.65	₹46.00	₹46.55	-2.21% [-₹1.05]	2,49,915
27-Jan-2022	₹46.90	₹49.60	₹45.10	₹47.60	0.85% [₹0.40]	2,43,105
25-Jan-2022	₹42.35	₹48.00	₹38.80	₹47.20	7.27% [₹3.20]	5,20,769
24-Jan-2022	₹50.90	₹53.95	₹43.40	₹44.00	-14.81% [-₹7.65]	7,77,395
21-Jan-2022	₹53.75	₹53.75	₹50.40	₹51.65	-4.88% [-₹2.65]	4,65,211
20-Jan-2022	₹52.00	₹56.45	₹51.50	₹54.30	5.03% [₹2.60]	11,42,737
19-Jan-2022	₹53.95	₹53.95	₹49.95	₹51.70	-0.86% [-₹0.45]	7,83,932
18-Jan-2022	₹45.50	₹54.40	₹45.50	₹52.15	14.74% [₹6.70]	17,45,759
17-Jan-2022	₹45.25	₹46.90	₹44.90	₹45.45	0.44% [₹0.20]	2,32,096
14-Jan-2022	₹44.70	₹46.25	₹44.00	₹45.25	1.91% [₹0.85]	2,86,772
13-Jan-2022	₹46.15	₹46.55	₹44.00	₹44.40	-1.22% [-₹0.55]	2,76,994
12-Jan-2022	₹46.15	₹46.75	₹43.55	₹44.95	-2.07% [-₹0.95]	3,20,132
11-Jan-2022	₹48.50	₹48.70	₹45.45	₹45.90	-5.36% [-₹2.60]	4,04,534
10-Jan-2022	₹50.75	₹52.95	₹48.10	₹48.50	-1.32% [-₹0.65]	14,24,496
07-Jan-2022	₹45.00	₹49.65	₹43.60	₹49.15	18.72% [₹7.75]	27,69,812
06-Jan-2022	₹39.00	₹42.15	₹38.05	₹41.40	6.70% [₹2.60]	5,83,494
05-Jan-2022	₹41.45	₹42.45	₹38.30	₹38.80	-2.88% [-₹1.15]	6,21,229
04-Jan-2022	₹36.90	₹42.80	₹36.45	₹39.95	10.06% [₹3.65]	18,13,222
03-Jan-2022	₹37.25	₹37.40	₹35.50	₹36.30	0.28% [₹0.10]	2,01,445
31-Dec-2021	₹35.95	₹37.80	₹35.00	₹36.20	2.70% [₹0.95]	3,84,897
30-Dec-2021	₹35.25	₹35.80	₹34.95	₹35.25	0.71% [₹0.25]	1,65,678
29-Dec-2021	₹35.70	₹35.95	₹33.80	₹35.00	0.86% [₹0.30]	1,77,891
28-Dec-2021	₹36.00	₹36.95	₹34.40	₹34.70	0.58% [₹0.20]	1,69,510
27-Dec-2021	₹33.10	₹35.00	₹32.85	₹34.50	4.39% [₹1.45]	1,26,862
24-Dec-2021	₹34.35	₹34.35	₹32.60	₹33.05	-2.51% [-₹0.85]	1,50,484
23-Dec-2021	₹36.55	₹36.55	₹33.60	₹33.90	-5.70% [-₹2.05]	3,38,179
22-Dec-2021	₹31.70	₹37.00	₹31.70	₹35.95	16.53% [₹5.10]	11,27,420
21-Dec-2021	₹31.85	₹31.95	₹30.60	₹30.85	-1.28% [-₹0.40]	1,03,103
20-Dec-2021	₹31.30	₹32.00	₹30.00	₹31.25	0.97% [₹0.30]	1,05,124
17-Dec-2021	₹32.25	₹32.25	₹30.55	₹30.95	-3.28% [-₹1.05]	87,944
16-Dec-2021	₹32.80	₹32.90	₹31.80	₹32.00	-1.99% [-₹0.65]	38,333
15-Dec-2021	₹32.25	₹33.15	₹32.20	₹32.65	0.46% [₹0.15]	61,600
14-Dec-2021	₹33.20	₹33.30	₹32.25	₹32.50	-1.37% [-₹0.45]	46,260
13-Dec-2021	₹33.40	₹33.90	₹32.05	₹32.95	0.30% [₹0.10]	1,03,278
10-Dec-2021	₹33.10	₹33.50	₹32.25	₹32.85	0.92% [₹0.30]	73,268
09-Dec-2021	₹33.50	₹33.90	₹32.40	₹32.55	-0.91% [-₹0.30]	72,897
08-Dec-2021	₹32.50	₹33.95	₹32.15	₹32.85	2.18% [₹0.70]	94,223
07-Dec-2021	₹31.70	₹32.35	₹31.30	₹32.15	2.55% [₹0.80]	63,773
06-Dec-2021	₹33.00	₹33.00	₹30.90	₹31.35	-3.83% [-₹1.25]	1,47,530
03-Dec-2021	₹31.70	₹33.10	₹31.50	₹32.60	2.84% [₹0.90]	89,747
02-Dec-2021	₹32.00	₹32.40	₹31.50	₹31.70	0.79% [₹0.25]	21,040
01-Dec-2021	₹32.40	₹32.70	₹31.15	₹31.45	-1.56% [-₹0.50]	39,700