Oil & Natural Gas Corporation Limited [ONGC]

Oil Gas & Consumable Fuels

31-Mar-2023

Open : ₹150.10

High : ₹153.00

Low : ₹150.05

Close : ₹151.05
1.14% [₹1.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	150.61	Buy
Simple Moving Average (21)	153.05	Sell
Simple Moving Average (25)	153.24	Sell
Simple Moving Average (50)	151.08	Sell
Simple Moving Average (100)	147.13	Buy
Simple Moving Average (200)	141.29	Buy

Name	Value	Action
Exponential Moving Average (9)	150.66	Buy
Exponential Moving Average (21)	151.69	Sell
Exponential Moving Average (25)	151.72	Sell
Exponential Moving Average (50)	150.60	Buy
Exponential Moving Average (100)	147.77	Buy
Exponential Moving Average (200)	147.98	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	152.67	-	-
R3	155.63	154.32	151.86	155.48	-
R2	154.32	153.19	151.59	154.24	-
R1	152.68	152.49	151.32	152.53	153.50
P	151.37	151.37	151.37	151.29	151.78
S1	149.73	150.24	150.78	149.58	150.55
S2	148.42	149.54	150.51	154.24	-
S3	146.78	148.42	150.24	146.63	-
S4	-	-	149.43	-	-

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

NIFTY Oil & Gas

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹150.10	₹153.00	₹150.05	₹151.05	1.14% [₹1.70]	79,98,472
29-Mar-2023	₹147.25	₹150.85	₹146.50	₹149.35	1.46% [₹2.15]	2,40,12,834
28-Mar-2023	₹150.25	₹150.25	₹146.65	₹147.20	-2.03% [-₹3.05]	89,64,539
27-Mar-2023	₹149.55	₹152.45	₹149.25	₹150.25	0.57% [₹0.85]	74,37,261
24-Mar-2023	₹152.70	₹153.20	₹148.80	₹149.40	-2.23% [-₹3.40]	83,01,726
23-Mar-2023	₹151.10	₹153.15	₹150.30	₹152.80	0.82% [₹1.25]	44,84,564
22-Mar-2023	₹152.40	₹152.80	₹150.85	₹151.55	0.00% [₹0.00]	43,29,409
21-Mar-2023	₹153.15	₹153.75	₹150.95	₹151.55	-0.49% [-₹0.75]	61,48,489
20-Mar-2023	₹153.00	₹154.15	₹151.60	₹152.30	-0.56% [-₹0.85]	87,49,355
17-Mar-2023	₹153.50	₹154.90	₹151.95	₹153.15	0.62% [₹0.95]	1,65,93,429
16-Mar-2023	₹151.20	₹153.40	₹148.00	₹152.20	-0.23% [-₹0.35]	1,85,51,936
15-Mar-2023	₹154.00	₹154.45	₹151.80	₹152.55	-0.49% [-₹0.75]	98,32,270
14-Mar-2023	₹155.80	₹156.85	₹153.05	₹153.30	-1.60% [-₹2.50]	71,77,342
13-Mar-2023	₹156.20	₹158.00	₹155.20	₹155.80	0.00% [₹0.00]	87,85,721
10-Mar-2023	₹155.60	₹156.70	₹154.20	₹155.80	-0.32% [-₹0.50]	46,89,681
09-Mar-2023	₹159.05	₹159.15	₹156.05	₹156.30	-1.23% [-₹1.95]	53,14,022
08-Mar-2023	₹156.55	₹158.85	₹156.40	₹158.25	0.03% [₹0.05]	73,39,476
06-Mar-2023	₹154.70	₹159.70	₹153.55	₹158.20	2.56% [₹3.95]	1,44,91,522
03-Mar-2023	₹154.00	₹155.70	₹153.45	₹154.25	0.13% [₹0.20]	82,60,104
02-Mar-2023	₹154.50	₹155.05	₹152.65	₹154.05	-0.48% [-₹0.75]	82,19,892
01-Mar-2023	₹152.00	₹155.10	₹151.85	₹154.80	1.81% [₹2.75]	77,07,977
28-Feb-2023	₹154.15	₹155.45	₹151.20	₹152.05	-2.06% [-₹3.20]	1,76,07,584
27-Feb-2023	₹154.00	₹156.05	₹153.00	₹155.25	0.16% [₹0.25]	1,19,04,749
24-Feb-2023	₹151.75	₹155.35	₹149.75	₹155.00	0.23% [₹0.35]	1,46,48,507
23-Feb-2023	₹153.70	₹156.20	₹153.25	₹154.65	0.68% [₹1.05]	1,86,75,946
22-Feb-2023	₹154.25	₹154.50	₹151.70	₹153.60	-0.32% [-₹0.50]	95,99,697
21-Feb-2023	₹154.90	₹155.90	₹153.45	₹154.10	-0.48% [-₹0.75]	75,99,927
20-Feb-2023	₹157.20	₹157.80	₹154.40	₹154.85	-1.12% [-₹1.75]	83,48,393
17-Feb-2023	₹155.50	₹158.80	₹154.40	₹156.60	0.45% [₹0.70]	1,98,74,561
16-Feb-2023	₹150.00	₹156.45	₹148.40	₹155.90	5.69% [₹8.40]	3,09,49,761
15-Feb-2023	₹149.00	₹149.40	₹145.50	₹147.50	-0.64% [-₹0.95]	1,26,31,259
14-Feb-2023	₹148.65	₹149.20	₹147.00	₹148.45	0.20% [₹0.30]	69,91,500
13-Feb-2023	₹147.45	₹148.80	₹146.60	₹148.15	0.99% [₹1.45]	65,63,018
10-Feb-2023	₹146.15	₹147.00	₹144.80	₹146.70	0.34% [₹0.50]	63,96,208
09-Feb-2023	₹144.65	₹146.40	₹143.20	₹146.20	1.60% [₹2.30]	80,78,404
08-Feb-2023	₹145.40	₹145.90	₹143.15	₹143.90	-0.52% [-₹0.75]	1,03,25,869
07-Feb-2023	₹143.90	₹144.95	₹142.20	₹144.65	0.80% [₹1.15]	86,81,511
06-Feb-2023	₹141.70	₹144.20	₹141.60	₹143.50	-0.55% [-₹0.80]	64,36,143
03-Feb-2023	₹143.50	₹145.35	₹140.10	₹144.30	0.59% [₹0.85]	92,50,428
02-Feb-2023	₹143.00	₹145.00	₹140.65	₹143.45	-0.55% [-₹0.80]	1,18,86,667
01-Feb-2023	₹145.80	₹146.00	₹142.35	₹144.25	-0.45% [-₹0.65]	1,15,26,089
31-Jan-2023	₹145.15	₹147.90	₹144.25	₹144.90	0.00% [₹0.00]	1,90,50,398
30-Jan-2023	₹147.50	₹148.85	₹143.25	₹144.90	-1.86% [-₹2.75]	1,26,88,399
27-Jan-2023	₹152.45	₹154.15	₹146.60	₹147.65	-3.15% [-₹4.80]	1,30,52,535
25-Jan-2023	₹151.25	₹153.40	₹151.15	₹152.45	0.20% [₹0.30]	98,27,342
24-Jan-2023	₹152.35	₹153.20	₹151.60	₹152.15	-0.13% [-₹0.20]	82,76,792
23-Jan-2023	₹152.55	₹153.10	₹151.35	₹152.35	0.49% [₹0.75]	1,67,42,252
20-Jan-2023	₹152.00	₹152.50	₹150.55	₹151.60	-0.10% [-₹0.15]	1,75,12,691
19-Jan-2023	₹148.05	₹152.10	₹148.05	₹151.75	1.68% [₹2.50]	1,84,37,610
18-Jan-2023	₹148.25	₹149.75	₹148.20	₹149.25	0.95% [₹1.40]	1,21,39,643
17-Jan-2023	₹148.30	₹149.00	₹146.65	₹147.85	0.17% [₹0.25]	1,84,84,595
16-Jan-2023	₹147.70	₹147.80	₹146.00	₹147.60	0.44% [₹0.65]	96,96,320
13-Jan-2023	₹146.40	₹147.50	₹145.90	₹146.95	0.55% [₹0.80]	88,54,484
12-Jan-2023	₹147.70	₹148.25	₹145.75	₹146.15	-0.44% [-₹0.65]	1,32,70,422
11-Jan-2023	₹149.50	₹150.00	₹146.25	₹146.80	-1.71% [-₹2.55]	1,25,38,238
10-Jan-2023	₹148.60	₹150.30	₹148.60	₹149.35	0.81% [₹1.20]	1,84,90,715
09-Jan-2023	₹149.30	₹150.20	₹147.80	₹148.15	0.54% [₹0.80]	1,86,60,445
06-Jan-2023	₹146.70	₹148.10	₹146.30	₹147.35	0.58% [₹0.85]	1,68,04,116
05-Jan-2023	₹145.85	₹147.00	₹144.15	₹146.50	0.17% [₹0.25]	1,63,20,559
04-Jan-2023	₹148.80	₹148.85	₹145.00	₹146.25	-2.21% [-₹3.30]	1,35,35,874
03-Jan-2023	₹149.70	₹150.60	₹148.00	₹149.55	-0.60% [-₹0.90]	1,49,91,139
02-Jan-2023	₹147.30	₹150.80	₹147.25	₹150.45	2.52% [₹3.70]	96,31,496
30-Dec-2022	₹145.45	₹148.75	₹144.55	₹146.75	1.45% [₹2.10]	96,44,998
29-Dec-2022	₹142.75	₹146.00	₹142.50	₹144.65	0.52% [₹0.75]	3,67,52,195
28-Dec-2022	₹143.45	₹144.65	₹142.70	₹143.90	-0.62% [-₹0.90]	95,34,858
27-Dec-2022	₹142.10	₹145.40	₹142.10	₹144.80	2.48% [₹3.50]	87,65,357
26-Dec-2022	₹140.50	₹142.85	₹139.50	₹141.30	1.07% [₹1.50]	71,50,680
23-Dec-2022	₹140.60	₹143.50	₹139.30	₹139.80	-1.72% [-₹2.45]	80,07,752
22-Dec-2022	₹145.00	₹145.15	₹141.55	₹142.25	-0.87% [-₹1.25]	91,23,323
21-Dec-2022	₹146.50	₹146.80	₹142.70	₹143.50	-1.61% [-₹2.35]	1,00,11,408
20-Dec-2022	₹145.50	₹146.20	₹143.10	₹145.85	0.03% [₹0.05]	67,14,207
19-Dec-2022	₹147.05	₹147.55	₹145.00	₹145.80	-0.95% [-₹1.40]	1,06,35,055
16-Dec-2022	₹148.35	₹150.50	₹147.00	₹147.20	-0.17% [-₹0.25]	2,05,40,447
15-Dec-2022	₹147.65	₹148.85	₹146.65	₹147.45	-0.10% [-₹0.15]	1,14,26,194
14-Dec-2022	₹144.35	₹148.60	₹144.10	₹147.60	2.25% [₹3.25]	1,76,92,988
13-Dec-2022	₹143.05	₹144.65	₹142.55	₹144.35	1.40% [₹2.00]	1,25,93,054
12-Dec-2022	₹140.00	₹142.50	₹139.20	₹142.35	1.17% [₹1.65]	89,46,335
09-Dec-2022	₹142.50	₹142.95	₹140.30	₹140.70	-1.37% [-₹1.95]	94,38,307
08-Dec-2022	₹141.25	₹143.00	₹140.35	₹142.65	1.42% [₹2.00]	1,01,50,945
07-Dec-2022	₹140.80	₹141.75	₹140.10	₹140.65	-1.26% [-₹1.80]	97,31,670
06-Dec-2022	₹142.85	₹143.15	₹141.15	₹142.45	-0.90% [-₹1.30]	1,09,77,472
05-Dec-2022	₹141.50	₹143.95	₹140.60	₹143.75	2.02% [₹2.85]	1,84,40,387
02-Dec-2022	₹141.85	₹144.80	₹140.55	₹140.90	0.61% [₹0.85]	2,45,18,337
01-Dec-2022	₹141.45	₹142.00	₹139.80	₹140.05	-0.74% [-₹1.05]	2,77,27,625
30-Nov-2022	₹139.60	₹141.80	₹139.60	₹141.10	0.61% [₹0.85]	1,77,20,938
29-Nov-2022	₹140.05	₹141.10	₹139.50	₹140.25	0.47% [₹0.65]	1,35,58,920
28-Nov-2022	₹139.50	₹141.20	₹139.05	₹139.60	-0.68% [-₹0.95]	89,25,344
25-Nov-2022	₹139.00	₹141.30	₹137.75	₹140.55	0.79% [₹1.10]	97,89,098
24-Nov-2022	₹136.50	₹140.00	₹135.50	₹139.45	2.16% [₹2.95]	1,18,03,087
23-Nov-2022	₹135.55	₹136.65	₹134.55	₹136.50	0.96% [₹1.30]	90,10,911
22-Nov-2022	₹134.95	₹135.90	₹132.90	₹135.20	-0.18% [-₹0.25]	1,11,98,874
21-Nov-2022	₹136.00	₹136.35	₹134.40	₹135.45	-4.44% [-₹6.30]	1,63,48,881
18-Nov-2022	₹143.15	₹143.25	₹140.20	₹141.75	-1.01% [-₹1.45]	1,99,58,908
17-Nov-2022	₹141.95	₹143.80	₹141.70	₹143.20	0.21% [₹0.30]	1,33,68,536
14-Nov-2022	₹140.60	₹141.00	₹138.60	₹139.25	-0.85% [-₹1.20]	1,27,43,505
11-Nov-2022	₹140.60	₹141.30	₹139.20	₹140.45	0.43% [₹0.60]	1,84,92,513
10-Nov-2022	₹137.50	₹140.85	₹137.40	₹139.85	0.87% [₹1.20]	1,59,08,521
09-Nov-2022	₹138.95	₹139.00	₹137.00	₹138.65	0.07% [₹0.10]	1,20,33,732
07-Nov-2022	₹138.55	₹139.00	₹136.75	₹138.55	0.51% [₹0.70]	99,87,481
04-Nov-2022	₹136.40	₹138.40	₹136.05	₹137.85	1.06% [₹1.45]	74,98,344
03-Nov-2022	₹136.40	₹136.70	₹135.25	₹136.40	-0.04% [-₹0.05]	75,61,534
31-Oct-2022	₹134.40	₹135.20	₹132.80	₹134.05	0.26% [₹0.35]	87,53,855
27-Oct-2022	₹130.75	₹132.20	₹130.30	₹131.80	0.80% [₹1.05]	1,38,65,026
25-Oct-2022	₹132.45	₹132.90	₹129.85	₹130.75	-1.54% [-₹2.05]	1,02,32,002
24-Oct-2022	₹133.00	₹134.00	₹132.40	₹132.80	0.95% [₹1.25]	21,54,912
20-Oct-2022	₹127.00	₹131.00	₹125.80	₹129.60	1.41% [₹1.80]	1,87,48,363
19-Oct-2022	₹128.70	₹128.70	₹127.40	₹127.80	-0.70% [-₹0.90]	73,81,712
18-Oct-2022	₹128.45	₹129.10	₹127.60	₹128.70	0.70% [₹0.90]	64,90,293
17-Oct-2022	₹127.00	₹128.20	₹126.00	₹127.80	0.16% [₹0.20]	93,20,940
14-Oct-2022	₹132.00	₹132.80	₹127.05	₹127.60	-1.73% [-₹2.25]	1,32,05,955
13-Oct-2022	₹131.20	₹131.85	₹127.65	₹129.85	-1.14% [-₹1.50]	1,33,20,136
12-Oct-2022	₹131.10	₹132.00	₹129.10	₹131.35	0.19% [₹0.25]	94,01,804
11-Oct-2022	₹133.25	₹133.50	₹130.25	₹131.10	-1.61% [-₹2.15]	1,31,76,461
10-Oct-2022	₹133.00	₹134.00	₹132.20	₹133.25	-0.60% [-₹0.80]	1,01,83,057
07-Oct-2022	₹132.05	₹134.25	₹131.20	₹134.05	1.06% [₹1.40]	1,35,32,236
06-Oct-2022	₹136.50	₹136.55	₹132.40	₹132.65	-0.93% [-₹1.25]	1,45,70,735
04-Oct-2022	₹134.90	₹135.00	₹131.80	₹133.90	1.13% [₹1.50]	1,41,37,567
03-Oct-2022	₹131.70	₹135.00	₹130.60	₹132.40	4.42% [₹5.60]	5,09,66,493
30-Sep-2022	₹125.50	₹132.40	₹125.50	₹126.80	0.12% [₹0.15]	3,35,30,494
29-Sep-2022	₹123.50	₹128.20	₹123.50	₹126.65	3.35% [₹4.10]	2,05,97,761
28-Sep-2022	₹123.95	₹123.95	₹121.50	₹122.55	-1.53% [-₹1.90]	1,52,67,018
26-Sep-2022	₹127.30	₹128.80	₹122.65	₹123.45	-4.00% [-₹5.15]	1,28,48,954
23-Sep-2022	₹128.25	₹129.10	₹127.50	₹128.60	-0.04% [-₹0.05]	1,04,07,849
22-Sep-2022	₹130.40	₹130.85	₹128.10	₹128.65	-1.72% [-₹2.25]	1,13,66,882
21-Sep-2022	₹132.20	₹133.20	₹130.05	₹130.90	-1.73% [-₹2.30]	1,11,56,865
20-Sep-2022	₹131.40	₹133.60	₹131.30	₹133.20	2.03% [₹2.65]	1,30,80,582
19-Sep-2022	₹132.10	₹134.35	₹129.70	₹130.55	-0.53% [-₹0.70]	1,94,11,428
16-Sep-2022	₹131.10	₹132.00	₹130.00	₹131.25	-1.02% [-₹1.35]	2,09,09,579
15-Sep-2022	₹133.60	₹134.40	₹132.00	₹132.60	-0.45% [-₹0.60]	1,08,10,473
14-Sep-2022	₹132.45	₹134.10	₹132.00	₹133.20	-0.52% [-₹0.70]	85,97,956
13-Sep-2022	₹134.20	₹135.15	₹133.50	₹133.90	-0.07% [-₹0.10]	1,08,46,178
12-Sep-2022	₹135.00	₹135.40	₹133.60	₹134.00	0.00% [₹0.00]	1,35,00,202
09-Sep-2022	₹132.50	₹134.20	₹131.95	₹134.00	1.63% [₹2.15]	1,23,27,341
08-Sep-2022	₹131.65	₹134.15	₹131.50	₹131.85	-0.49% [-₹0.65]	1,46,29,497
07-Sep-2022	₹131.00	₹132.95	₹130.05	₹132.50	0.30% [₹0.40]	1,20,42,788
06-Sep-2022	₹134.10	₹134.15	₹131.70	₹132.10	-0.97% [-₹1.30]	1,08,70,488
05-Sep-2022	₹132.90	₹133.90	₹132.65	₹133.40	0.49% [₹0.65]	1,48,65,879
02-Sep-2022	₹134.70	₹135.75	₹132.30	₹132.75	-1.45% [-₹1.95]	1,74,95,310
01-Sep-2022	₹135.00	₹136.25	₹134.15	₹134.70	-2.81% [-₹3.90]	2,03,49,294
30-Aug-2022	₹137.90	₹139.85	₹137.55	₹138.60	1.99% [₹2.70]	2,17,20,398
29-Aug-2022	₹134.20	₹136.60	₹133.75	₹135.90	-0.55% [-₹0.75]	91,98,908
26-Aug-2022	₹136.50	₹138.25	₹136.10	₹136.65	0.07% [₹0.10]	1,21,05,053
25-Aug-2022	₹137.00	₹138.15	₹136.15	₹136.55	0.40% [₹0.55]	1,46,20,592
24-Aug-2022	₹134.70	₹137.40	₹134.50	₹136.00	1.68% [₹2.25]	2,27,30,039
23-Aug-2022	₹131.90	₹134.20	₹130.10	₹133.75	1.40% [₹1.85]	2,42,68,146
22-Aug-2022	₹134.50	₹134.50	₹129.80	₹131.90	-2.01% [-₹2.70]	3,12,31,393
19-Aug-2022	₹137.50	₹138.50	₹134.05	₹134.60	-0.70% [-₹0.95]	3,53,82,493
18-Aug-2022	₹138.25	₹138.30	₹134.70	₹135.55	-2.94% [-₹4.10]	4,25,97,708
17-Aug-2022	₹139.95	₹140.80	₹138.70	₹139.65	-0.21% [-₹0.30]	1,56,94,770
16-Aug-2022	₹139.50	₹141.90	₹136.10	₹139.95	0.54% [₹0.75]	3,12,30,003
12-Aug-2022	₹133.90	₹139.70	₹133.50	₹139.20	4.82% [₹6.40]	4,08,76,891
11-Aug-2022	₹134.50	₹136.00	₹132.05	₹132.80	-0.75% [-₹1.00]	1,94,79,706
10-Aug-2022	₹136.40	₹136.75	₹133.45	₹133.80	-1.98% [-₹2.70]	1,58,29,467
05-Aug-2022	₹135.10	₹138.50	₹133.60	₹136.50	0.18% [₹0.25]	6,64,80,753
04-Aug-2022	₹134.35	₹137.15	₹134.00	₹136.25	0.44% [₹0.60]	1,43,11,959
03-Aug-2022	₹136.00	₹138.45	₹133.80	₹135.65	-0.77% [-₹1.05]	1,58,53,543
02-Aug-2022	₹136.70	₹137.05	₹134.60	₹136.70	-1.23% [-₹1.70]	1,50,37,928
01-Aug-2022	₹134.10	₹139.00	₹133.20	₹138.40	3.17% [₹4.25]	2,05,92,826
29-Jul-2022	₹130.45	₹134.50	₹129.90	₹134.15	2.99% [₹3.90]	1,97,38,642
28-Jul-2022	₹130.40	₹130.50	₹128.25	₹130.25	1.28% [₹1.65]	2,57,36,737
27-Jul-2022	₹129.10	₹130.20	₹127.80	₹128.60	0.31% [₹0.40]	2,01,87,969
26-Jul-2022	₹130.85	₹131.60	₹127.75	₹128.20	-1.23% [-₹1.60]	2,21,72,845
25-Jul-2022	₹132.00	₹132.45	₹128.40	₹129.80	-2.00% [-₹2.65]	2,17,05,935
22-Jul-2022	₹133.80	₹133.80	₹131.55	₹132.45	-0.49% [-₹0.65]	1,16,30,255
21-Jul-2022	₹133.00	₹133.50	₹131.80	₹133.10	0.41% [₹0.55]	2,08,53,780
20-Jul-2022	₹135.00	₹136.60	₹132.20	₹132.55	3.64% [₹4.65]	6,03,17,150
19-Jul-2022	₹130.50	₹133.20	₹124.45	₹127.90	-1.54% [-₹2.00]	3,37,78,758
18-Jul-2022	₹127.05	₹130.70	₹126.95	₹129.90	2.65% [₹3.35]	2,10,10,247
15-Jul-2022	₹127.60	₹128.40	₹124.60	₹126.55	-0.47% [-₹0.60]	1,80,88,858
14-Jul-2022	₹124.40	₹132.60	₹123.80	₹127.15	2.17% [₹2.70]	3,84,64,081
13-Jul-2022	₹122.45	₹124.90	₹121.40	₹124.45	0.28% [₹0.35]	2,71,66,975
12-Jul-2022	₹124.90	₹126.75	₹123.50	₹124.10	-1.12% [-₹1.40]	2,52,16,226
11-Jul-2022	₹121.50	₹125.90	₹121.05	₹125.50	3.29% [₹4.00]	3,15,22,017
08-Jul-2022	₹126.35	₹126.35	₹121.00	₹121.50	-1.62% [-₹2.00]	4,27,78,692
07-Jul-2022	₹121.25	₹124.15	₹121.25	₹123.50	2.11% [₹2.55]	3,62,29,792
06-Jul-2022	₹123.00	₹123.50	₹119.85	₹120.95	-5.06% [-₹6.45]	5,90,92,334
05-Jul-2022	₹127.00	₹128.60	₹126.00	₹127.40	1.11% [₹1.40]	4,45,95,740
04-Jul-2022	₹129.95	₹129.95	₹124.10	₹126.00	-3.85% [-₹5.05]	8,59,93,413
01-Jul-2022	₹148.95	₹151.15	₹130.00	₹131.05	-13.53% [-₹20.50]	12,57,88,305
30-Jun-2022	₹153.00	₹154.45	₹149.25	₹151.55	-1.69% [-₹2.60]	3,87,25,546
29-Jun-2022	₹149.35	₹157.40	₹146.20	₹154.15	3.21% [₹4.80]	16,58,60,322
28-Jun-2022	₹142.80	₹151.75	₹142.15	₹149.35	5.55% [₹7.85]	5,43,87,675
27-Jun-2022	₹140.00	₹142.60	₹137.25	₹141.50	3.02% [₹4.15]	2,41,88,349
24-Jun-2022	₹137.00	₹141.00	₹135.20	₹137.35	1.89% [₹2.55]	2,54,61,812
22-Jun-2022	₹136.95	₹136.95	₹131.00	₹134.85	-3.06% [-₹4.25]	3,18,24,106
21-Jun-2022	₹136.10	₹140.20	₹135.00	₹139.10	3.50% [₹4.70]	2,05,81,784
20-Jun-2022	₹138.60	₹138.90	₹130.00	₹134.40	-4.98% [-₹7.05]	2,86,56,582
17-Jun-2022	₹142.45	₹145.15	₹140.65	₹141.45	-1.46% [-₹2.10]	2,29,22,034
16-Jun-2022	₹149.15	₹151.55	₹142.60	₹143.55	-5.18% [-₹7.85]	2,51,30,676
15-Jun-2022	₹156.95	₹157.25	₹150.80	₹151.40	-2.92% [-₹4.55]	1,62,23,385
14-Jun-2022	₹159.55	₹160.55	₹155.30	₹155.95	-2.26% [-₹3.60]	1,28,44,437
13-Jun-2022	₹162.00	₹163.95	₹158.45	₹159.55	-3.10% [-₹5.10]	1,22,37,777
10-Jun-2022	₹164.00	₹166.65	₹163.35	₹164.65	-0.54% [-₹0.90]	1,78,12,698
09-Jun-2022	₹166.00	₹167.35	₹164.50	₹165.55	1.32% [₹2.15]	3,11,22,996
08-Jun-2022	₹163.50	₹166.40	₹162.10	₹163.40	0.96% [₹1.55]	4,59,94,327
07-Jun-2022	₹154.80	₹162.95	₹154.20	₹161.85	5.13% [₹7.90]	6,14,11,715
06-Jun-2022	₹153.10	₹156.00	₹152.80	₹153.95	1.55% [₹2.35]	3,03,27,268
03-Jun-2022	₹153.95	₹154.20	₹151.15	₹151.60	-0.56% [-₹0.85]	1,67,47,177
02-Jun-2022	₹147.80	₹152.90	₹146.00	₹152.45	1.80% [₹2.70]	2,54,29,955
01-Jun-2022	₹151.20	₹152.90	₹148.75	₹149.75	-0.99% [-₹1.50]	2,27,80,094
31-May-2022	₹145.40	₹153.00	₹145.40	₹151.25	5.00% [₹7.20]	5,76,75,204
30-May-2022	₹145.65	₹147.30	₹141.15	₹144.05	0.17% [₹0.25]	4,02,61,336
27-May-2022	₹155.00	₹155.50	₹141.10	₹143.80	-5.33% [-₹8.10]	5,24,69,252
26-May-2022	₹152.80	₹153.30	₹148.10	₹151.90	-0.46% [-₹0.70]	1,28,24,105
25-May-2022	₹152.90	₹153.25	₹147.60	₹152.60	1.29% [₹1.95]	1,93,66,472
24-May-2022	₹157.40	₹157.75	₹150.15	₹150.65	-2.87% [-₹4.45]	1,91,41,394
23-May-2022	₹161.75	₹164.20	₹154.65	₹155.10	-4.20% [-₹6.80]	1,80,29,557
20-May-2022	₹161.65	₹163.80	₹160.10	₹161.90	1.19% [₹1.90]	72,35,654
19-May-2022	₹158.55	₹162.05	₹157.80	₹160.00	-1.96% [-₹3.20]	89,32,407
18-May-2022	₹162.00	₹164.50	₹160.20	₹163.20	0.03% [₹0.05]	1,26,16,832
17-May-2022	₹156.00	₹163.70	₹155.55	₹163.15	6.29% [₹9.65]	1,78,43,200
16-May-2022	₹154.20	₹156.25	₹151.80	₹153.50	-0.03% [-₹0.05]	1,32,05,775
13-May-2022	₹160.00	₹160.30	₹152.95	₹153.55	-1.88% [-₹2.95]	1,29,34,346
12-May-2022	₹159.00	₹161.00	₹154.00	₹156.50	-1.32% [-₹2.10]	2,14,59,069
11-May-2022	₹154.00	₹160.00	₹153.75	₹158.60	2.69% [₹4.15]	1,50,84,514
10-May-2022	₹160.45	₹161.65	₹152.90	₹154.45	-6.25% [-₹10.30]	2,26,02,956
09-May-2022	₹165.25	₹167.30	₹162.75	₹164.75	-1.32% [-₹2.20]	99,52,775
06-May-2022	₹163.90	₹167.40	₹161.10	₹166.95	1.27% [₹2.10]	1,67,68,573
05-May-2022	₹164.20	₹168.40	₹163.40	₹164.85	1.60% [₹2.60]	2,68,78,516
04-May-2022	₹159.00	₹162.80	₹157.95	₹162.25	3.77% [₹5.90]	2,36,61,920
02-May-2022	₹158.15	₹159.25	₹155.90	₹156.35	-2.56% [-₹4.10]	2,34,05,519
29-Apr-2022	₹166.50	₹167.45	₹159.50	₹160.45	-2.64% [-₹4.35]	1,59,64,743
28-Apr-2022	₹166.00	₹166.00	₹162.45	₹164.80	-0.03% [-₹0.05]	1,30,30,499
27-Apr-2022	₹167.95	₹168.90	₹163.35	₹164.85	-1.26% [-₹2.10]	1,39,81,957
26-Apr-2022	₹171.10	₹171.70	₹165.70	₹166.95	-1.59% [-₹2.70]	2,00,86,229
25-Apr-2022	₹171.00	₹173.00	₹168.30	₹169.65	-2.50% [-₹4.35]	1,25,83,497
22-Apr-2022	₹174.15	₹176.30	₹173.70	₹174.00	-0.09% [-₹0.15]	1,02,67,952
21-Apr-2022	₹175.70	₹176.70	₹173.90	₹174.15	-0.77% [-₹1.35]	1,22,46,720
20-Apr-2022	₹176.90	₹177.35	₹174.80	₹175.50	-0.93% [-₹1.65]	1,00,76,403
19-Apr-2022	₹177.30	₹179.80	₹176.00	₹177.15	0.77% [₹1.35]	1,78,80,666
18-Apr-2022	₹176.00	₹179.00	₹175.10	₹175.80	0.89% [₹1.55]	2,39,16,912
13-Apr-2022	₹171.40	₹174.85	₹170.70	₹174.25	3.17% [₹5.35]	2,34,58,303
12-Apr-2022	₹171.00	₹172.20	₹168.20	₹168.90	-1.34% [-₹2.30]	1,31,84,429
11-Apr-2022	₹171.00	₹172.75	₹169.55	₹171.20	0.18% [₹0.30]	97,24,979
08-Apr-2022	₹169.00	₹171.30	₹168.70	₹170.90	1.21% [₹2.05]	95,29,874
07-Apr-2022	₹170.60	₹173.80	₹168.20	₹168.85	-2.29% [-₹3.95]	2,45,50,313
06-Apr-2022	₹170.60	₹173.50	₹170.30	₹172.80	0.55% [₹0.95]	1,29,69,222
05-Apr-2022	₹170.25	₹172.75	₹169.30	₹171.85	2.26% [₹3.80]	2,00,54,934
04-Apr-2022	₹166.95	₹169.05	₹165.35	₹168.05	0.06% [₹0.10]	1,77,45,513
01-Apr-2022	₹163.90	₹168.25	₹163.55	₹167.95	2.47% [₹4.05]	2,83,35,224
31-Mar-2022	₹161.85	₹165.25	₹161.15	₹163.90	1.17% [₹1.90]	3,35,23,683
30-Mar-2022	₹163.00	₹164.85	₹161.15	₹162.00	-5.26% [-₹9.00]	9,52,39,532
29-Mar-2022	₹174.95	₹175.20	₹170.55	₹171.00	-3.03% [-₹5.35]	1,42,10,783
28-Mar-2022	₹175.50	₹177.90	₹174.65	₹176.35	0.31% [₹0.55]	1,52,53,027
25-Mar-2022	₹178.50	₹179.25	₹175.10	₹175.80	-0.93% [-₹1.65]	1,36,08,989
24-Mar-2022	₹178.90	₹180.40	₹176.50	₹177.45	1.05% [₹1.85]	2,03,32,589
23-Mar-2022	₹176.50	₹177.70	₹174.85	₹175.60	0.09% [₹0.15]	1,09,94,784
22-Mar-2022	₹176.20	₹181.25	₹173.80	₹175.45	1.68% [₹2.90]	3,97,42,745
21-Mar-2022	₹171.70	₹175.00	₹170.30	₹172.55	1.32% [₹2.25]	2,06,14,652
17-Mar-2022	₹166.60	₹171.50	₹164.60	₹170.30	1.79% [₹3.00]	6,63,14,748
16-Mar-2022	₹166.00	₹167.85	₹161.85	₹167.30	2.17% [₹3.55]	2,55,45,119
15-Mar-2022	₹168.30	₹169.50	₹161.65	₹163.75	-4.69% [-₹8.05]	4,23,33,127
14-Mar-2022	₹174.00	₹175.50	₹170.60	₹171.80	-2.22% [-₹3.90]	2,02,14,021
11-Mar-2022	₹172.50	₹176.40	₹171.70	₹175.70	0.77% [₹1.35]	2,61,87,452
10-Mar-2022	₹168.25	₹176.90	₹165.00	₹174.35	-0.60% [-₹1.05]	6,21,12,814
09-Mar-2022	₹183.00	₹183.80	₹173.85	₹175.40	-2.07% [-₹3.70]	5,19,77,091
08-Mar-2022	₹190.00	₹194.95	₹177.80	₹179.10	-4.20% [-₹7.85]	7,31,27,816
04-Mar-2022	₹170.10	₹171.00	₹163.85	₹165.25	-2.97% [-₹5.05]	3,26,58,756
03-Mar-2022	₹168.30	₹171.80	₹162.90	₹170.30	4.51% [₹7.35]	4,23,45,653
02-Mar-2022	₹165.65	₹168.35	₹161.90	₹162.95	1.43% [₹2.30]	4,11,03,406
28-Feb-2022	₹160.50	₹161.85	₹155.80	₹160.65	0.72% [₹1.15]	2,02,10,070
25-Feb-2022	₹159.40	₹160.40	₹156.80	₹159.50	1.82% [₹2.85]	2,02,25,258
24-Feb-2022	₹160.75	₹162.40	₹156.00	₹156.65	-2.55% [-₹4.10]	2,87,66,189
23-Feb-2022	₹166.25	₹166.40	₹159.65	₹160.75	-2.55% [-₹4.20]	2,13,01,826
22-Feb-2022	₹166.50	₹166.50	₹163.25	₹164.95	0.95% [₹1.55]	2,93,99,172
21-Feb-2022	₹167.40	₹167.55	₹163.05	₹163.40	-2.68% [-₹4.50]	1,42,22,260
18-Feb-2022	₹171.20	₹171.75	₹166.70	₹167.90	-2.24% [-₹3.85]	1,18,29,998
17-Feb-2022	₹168.55	₹172.40	₹168.50	₹171.75	1.90% [₹3.20]	2,46,40,791
16-Feb-2022	₹164.50	₹168.90	₹164.50	₹168.55	2.68% [₹4.40]	1,59,60,268
15-Feb-2022	₹170.00	₹170.00	₹156.40	₹164.15	-1.23% [-₹2.05]	3,11,46,458
14-Feb-2022	₹168.90	₹176.35	₹165.20	₹166.20	-1.16% [-₹1.95]	4,46,04,164
11-Feb-2022	₹167.95	₹170.50	₹167.10	₹168.15	-0.56% [-₹0.95]	1,28,84,995
10-Feb-2022	₹165.85	₹170.40	₹165.15	₹169.10	3.14% [₹5.15]	2,67,63,203
09-Feb-2022	₹167.90	₹169.60	₹163.10	₹163.95	-1.80% [-₹3.00]	1,79,38,632
08-Feb-2022	₹172.00	₹173.00	₹166.50	₹166.95	-2.99% [-₹5.15]	1,32,31,599
07-Feb-2022	₹170.70	₹173.30	₹169.20	₹172.10	1.47% [₹2.50]	1,17,23,574
04-Feb-2022	₹170.00	₹172.70	₹169.05	₹169.60	1.25% [₹2.10]	1,74,34,362
03-Feb-2022	₹170.00	₹171.25	₹166.00	₹167.50	-2.22% [-₹3.80]	1,25,29,302
02-Feb-2022	₹170.55	₹174.05	₹170.50	₹171.30	0.20% [₹0.35]	1,24,78,192
01-Feb-2022	₹174.00	₹174.90	₹168.50	₹170.95	-0.96% [-₹1.65]	1,42,20,953
31-Jan-2022	₹171.60	₹174.85	₹169.55	₹172.60	2.25% [₹3.80]	2,40,31,034
28-Jan-2022	₹167.55	₹174.70	₹166.25	₹168.80	1.87% [₹3.10]	3,27,90,065
27-Jan-2022	₹165.10	₹168.75	₹164.50	₹165.70	0.33% [₹0.55]	2,59,36,832
25-Jan-2022	₹163.00	₹166.70	₹163.00	₹165.15	-0.33% [-₹0.55]	1,42,49,846
24-Jan-2022	₹165.20	₹168.30	₹163.75	₹165.70	1.25% [₹2.05]	2,87,83,449
21-Jan-2022	₹165.30	₹166.40	₹162.30	₹163.65	-1.92% [-₹3.20]	86,25,926
20-Jan-2022	₹170.90	₹170.90	₹166.50	₹166.85	-2.00% [-₹3.40]	1,44,74,454
19-Jan-2022	₹165.30	₹171.00	₹164.90	₹170.25	3.91% [₹6.40]	3,66,48,534
18-Jan-2022	₹168.30	₹168.40	₹163.40	₹163.85	-1.21% [-₹2.00]	1,11,75,409
17-Jan-2022	₹162.50	₹168.20	₹162.30	₹165.85	2.98% [₹4.80]	3,25,77,835
14-Jan-2022	₹162.95	₹163.30	₹160.20	₹161.05	-1.77% [-₹2.90]	1,16,46,259
13-Jan-2022	₹164.95	₹165.50	₹163.05	₹163.95	-0.61% [-₹1.00]	74,45,346
12-Jan-2022	₹162.70	₹165.70	₹161.40	₹164.95	2.49% [₹4.00]	2,12,20,614
11-Jan-2022	₹158.80	₹161.65	₹157.60	₹160.95	1.64% [₹2.60]	1,44,57,548
10-Jan-2022	₹158.25	₹159.40	₹156.40	₹158.35	0.83% [₹1.30]	1,64,18,985
07-Jan-2022	₹151.50	₹157.50	₹151.35	₹157.05	4.14% [₹6.25]	3,08,89,365
06-Jan-2022	₹150.60	₹151.40	₹148.35	₹150.80	0.30% [₹0.45]	90,12,777
05-Jan-2022	₹148.50	₹151.10	₹147.40	₹150.35	1.73% [₹2.55]	1,29,77,680
04-Jan-2022	₹143.10	₹148.60	₹143.10	₹147.80	3.32% [₹4.75]	1,63,51,836
03-Jan-2022	₹142.35	₹143.45	₹141.20	₹143.05	0.46% [₹0.65]	37,65,911
31-Dec-2021	₹140.45	₹142.95	₹139.45	₹142.40	1.35% [₹1.90]	63,93,760
30-Dec-2021	₹138.75	₹141.20	₹138.50	₹140.50	1.15% [₹1.60]	1,15,56,524
29-Dec-2021	₹140.20	₹140.85	₹137.45	₹138.90	-0.43% [-₹0.60]	65,71,286
28-Dec-2021	₹139.15	₹140.50	₹138.50	₹139.50	1.57% [₹2.15]	87,38,089
27-Dec-2021	₹136.55	₹138.05	₹136.00	₹137.35	-0.83% [-₹1.15]	44,04,298
24-Dec-2021	₹141.55	₹141.60	₹137.20	₹138.50	-1.42% [-₹2.00]	56,57,495
23-Dec-2021	₹138.50	₹141.00	₹137.15	₹140.50	2.70% [₹3.70]	63,24,169
22-Dec-2021	₹137.40	₹137.95	₹135.30	₹136.80	0.55% [₹0.75]	49,68,143
21-Dec-2021	₹135.05	₹136.85	₹133.80	₹136.05	1.53% [₹2.05]	86,15,570
20-Dec-2021	₹137.50	₹137.65	₹131.65	₹134.00	-3.87% [-₹5.40]	1,72,38,729
17-Dec-2021	₹144.20	₹145.10	₹138.50	₹139.40	-4.09% [-₹5.95]	1,76,67,617
16-Dec-2021	₹145.30	₹146.25	₹144.55	₹145.35	0.97% [₹1.40]	1,21,56,709
15-Dec-2021	₹146.30	₹147.70	₹143.60	₹143.95	-2.01% [-₹2.95]	1,03,61,033
14-Dec-2021	₹144.25	₹147.45	₹143.95	₹146.90	0.65% [₹0.95]	1,23,31,999
13-Dec-2021	₹148.95	₹150.50	₹145.35	₹145.95	-1.08% [-₹1.60]	1,35,95,587
10-Dec-2021	₹146.25	₹148.00	₹145.55	₹147.55	0.14% [₹0.20]	1,03,24,085
09-Dec-2021	₹149.50	₹149.90	₹146.35	₹147.35	-0.71% [-₹1.05]	79,89,291
08-Dec-2021	₹147.00	₹150.35	₹146.80	₹148.40	1.71% [₹2.50]	1,22,66,948
07-Dec-2021	₹145.00	₹146.25	₹144.50	₹145.90	1.78% [₹2.55]	1,02,53,663
06-Dec-2021	₹145.80	₹145.85	₹142.75	₹143.35	-1.75% [-₹2.55]	77,49,262
03-Dec-2021	₹144.00	₹146.85	₹143.15	₹145.90	1.32% [₹1.90]	1,06,90,334
02-Dec-2021	₹140.50	₹144.65	₹140.40	₹144.00	1.23% [₹1.75]	85,61,767
01-Dec-2021	₹142.40	₹143.65	₹139.65	₹142.25	0.11% [₹0.15]	1,42,78,744