Optiemus Infracom Limited [OPTIEMUS]

Telecommunication

31-Mar-2023

Open : ₹203.00

High : ₹215.00

Low : ₹202.90

Close : ₹205.80
2.59% [₹5.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	210.61	Sell
Simple Moving Average (21)	228.57	Sell
Simple Moving Average (25)	232.73	Sell
Simple Moving Average (50)	255.31	Sell
Simple Moving Average (100)	269.36	Sell
Simple Moving Average (200)	264.20	Sell

Name	Value	Action
Exponential Moving Average (9)	209.42	Sell
Exponential Moving Average (21)	225.35	Sell
Exponential Moving Average (25)	229.58	Sell
Exponential Moving Average (50)	247.05	Sell
Exponential Moving Average (100)	259.26	Sell
Exponential Moving Average (200)	271.93	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	212.46	-	-
R3	225.00	220.00	209.13	223.95	-
R2	220.00	215.38	208.02	219.47	-
R1	212.90	212.52	206.91	211.85	216.45
P	207.90	207.90	207.90	207.38	209.68
S1	200.80	203.28	204.69	199.75	204.35
S2	195.80	200.42	203.58	219.47	-
S3	188.70	195.80	202.47	187.65	-
S4	-	-	199.15	-	-

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 Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹203.00	₹215.00	₹202.90	₹205.80	2.59% [₹5.20]	3,26,959
29-Mar-2023	₹182.75	₹206.80	₹177.05	₹200.60	9.65% [₹17.65]	4,75,076
28-Mar-2023	₹199.10	₹199.20	₹180.10	₹182.95	-7.60% [-₹15.05]	5,38,749
27-Mar-2023	₹209.60	₹209.65	₹196.05	₹198.00	-5.04% [-₹10.50]	4,38,516
24-Mar-2023	₹220.20	₹221.20	₹205.00	₹208.50	-5.23% [-₹11.50]	2,66,853
23-Mar-2023	₹224.70	₹225.80	₹217.70	₹220.00	-1.79% [-₹4.00]	1,01,376
22-Mar-2023	₹227.45	₹228.70	₹222.65	₹224.00	-0.97% [-₹2.20]	1,46,286
21-Mar-2023	₹231.05	₹237.00	₹223.75	₹226.20	-1.42% [-₹3.25]	3,31,917
20-Mar-2023	₹240.10	₹241.35	₹225.20	₹229.45	-5.19% [-₹12.55]	1,14,751
17-Mar-2023	₹234.75	₹247.45	₹232.60	₹242.00	3.09% [₹7.25]	4,76,195
16-Mar-2023	₹224.00	₹237.00	₹220.10	₹234.75	5.72% [₹12.70]	1,94,822
15-Mar-2023	₹236.20	₹238.55	₹217.15	₹222.05	-4.37% [-₹10.15]	1,94,277
14-Mar-2023	₹236.70	₹244.90	₹228.10	₹232.20	-0.43% [-₹1.00]	3,63,126
13-Mar-2023	₹238.40	₹238.40	₹224.80	₹233.20	-1.64% [-₹3.90]	89,915
10-Mar-2023	₹243.15	₹247.50	₹235.35	₹237.10	-2.02% [-₹4.90]	1,95,862
09-Mar-2023	₹243.30	₹247.95	₹239.90	₹242.00	-0.35% [-₹0.85]	2,93,542
08-Mar-2023	₹250.90	₹252.25	₹241.05	₹242.85	-2.53% [-₹6.30]	1,14,663
06-Mar-2023	₹256.90	₹260.20	₹246.25	₹249.15	-2.56% [-₹6.55]	2,86,251
03-Mar-2023	₹260.45	₹267.20	₹253.30	₹255.70	-1.33% [-₹3.45]	1,42,844
02-Mar-2023	₹255.00	₹267.75	₹251.60	₹259.15	1.93% [₹4.90]	1,75,585
01-Mar-2023	₹254.75	₹259.85	₹250.60	₹254.25	0.79% [₹2.00]	1,93,129
28-Feb-2023	₹253.00	₹266.20	₹250.80	₹252.25	0.02% [₹0.05]	2,50,842
27-Feb-2023	₹259.60	₹261.25	₹249.55	₹252.20	-2.85% [-₹7.40]	39,174
24-Feb-2023	₹256.00	₹266.75	₹255.95	₹259.60	2.12% [₹5.40]	78,801
23-Feb-2023	₹254.90	₹260.00	₹248.40	₹254.20	0.28% [₹0.70]	1,34,968
22-Feb-2023	₹264.60	₹265.85	₹250.10	₹253.50	-4.20% [-₹11.10]	1,72,341
21-Feb-2023	₹260.95	₹274.80	₹259.15	₹264.60	2.04% [₹5.30]	1,77,288
20-Feb-2023	₹269.90	₹270.40	₹256.50	₹259.30	-3.95% [-₹10.65]	2,39,984
17-Feb-2023	₹274.60	₹276.10	₹267.10	₹269.95	-1.69% [-₹4.65]	47,203
16-Feb-2023	₹278.40	₹280.90	₹271.55	₹274.60	-0.87% [-₹2.40]	1,47,725
15-Feb-2023	₹271.90	₹281.05	₹268.00	₹277.00	1.86% [₹5.05]	3,21,820
14-Feb-2023	₹303.70	₹310.00	₹265.00	₹271.95	-7.84% [-₹23.15]	2,29,343
13-Feb-2023	₹290.95	₹301.00	₹289.50	₹295.10	1.74% [₹5.05]	65,460
10-Feb-2023	₹294.80	₹294.80	₹284.05	₹290.05	-1.66% [-₹4.90]	2,52,317
09-Feb-2023	₹285.00	₹300.00	₹281.00	₹294.95	3.64% [₹10.35]	91,901
08-Feb-2023	₹283.95	₹290.05	₹280.20	₹284.60	0.42% [₹1.20]	56,252
07-Feb-2023	₹289.00	₹289.75	₹279.55	₹283.40	-1.65% [-₹4.75]	1,53,525
06-Feb-2023	₹293.10	₹297.00	₹284.50	₹288.15	-1.39% [-₹4.05]	1,05,414
03-Feb-2023	₹293.80	₹298.70	₹277.95	₹292.20	-0.34% [-₹1.00]	2,03,936
02-Feb-2023	₹269.00	₹298.00	₹266.35	₹293.20	7.75% [₹21.10]	1,55,024
01-Feb-2023	₹285.70	₹308.00	₹269.05	₹272.10	-3.75% [-₹10.60]	2,45,684
31-Jan-2023	₹261.00	₹283.00	₹259.65	₹282.70	9.87% [₹25.40]	3,53,751
30-Jan-2023	₹254.65	₹261.40	₹249.10	₹257.30	1.84% [₹4.65]	3,53,119
27-Jan-2023	₹271.40	₹271.40	₹250.60	₹252.65	-6.39% [-₹17.25]	87,747
25-Jan-2023	₹274.95	₹276.35	₹266.80	₹269.90	-1.78% [-₹4.90]	73,608
24-Jan-2023	₹275.00	₹284.70	₹272.05	₹274.80	0.68% [₹1.85]	2,14,802
23-Jan-2023	₹287.35	₹288.50	₹270.05	₹272.95	-4.55% [-₹13.00]	1,44,972
20-Jan-2023	₹292.00	₹292.50	₹285.00	₹285.95	-1.84% [-₹5.35]	1,47,233
19-Jan-2023	₹294.50	₹296.00	₹289.20	₹291.30	-1.30% [-₹3.85]	52,617
18-Jan-2023	₹294.95	₹299.75	₹292.95	₹295.15	0.85% [₹2.50]	79,957
17-Jan-2023	₹300.00	₹301.45	₹290.00	₹292.65	-2.24% [-₹6.70]	3,28,992
16-Jan-2023	₹300.85	₹305.00	₹297.20	₹299.35	-0.20% [-₹0.60]	1,51,856
13-Jan-2023	₹291.45	₹308.00	₹287.90	₹299.95	2.60% [₹7.60]	1,70,095
12-Jan-2023	₹300.90	₹302.25	₹290.05	₹292.35	-2.39% [-₹7.15]	1,96,766
11-Jan-2023	₹293.75	₹300.90	₹292.05	₹299.50	2.39% [₹7.00]	94,765
10-Jan-2023	₹300.85	₹300.85	₹291.05	₹292.50	-2.55% [-₹7.65]	1,18,557
09-Jan-2023	₹306.00	₹308.90	₹297.55	₹300.15	-1.14% [-₹3.45]	65,839
06-Jan-2023	₹305.00	₹307.50	₹295.15	₹303.60	0.15% [₹0.45]	1,13,526
05-Jan-2023	₹306.55	₹310.95	₹301.50	₹303.15	-0.20% [-₹0.60]	2,30,334
04-Jan-2023	₹311.55	₹311.55	₹301.35	₹303.75	-1.60% [-₹4.95]	2,55,234
03-Jan-2023	₹306.10	₹312.00	₹303.55	₹308.70	1.33% [₹4.05]	1,18,481
02-Jan-2023	₹309.60	₹315.00	₹302.25	₹304.65	-0.85% [-₹2.60]	2,22,544
30-Dec-2022	₹312.70	₹316.00	₹305.75	₹307.25	0.10% [₹0.30]	1,05,263
29-Dec-2022	₹315.80	₹316.20	₹305.00	₹306.95	-2.04% [-₹6.40]	70,325
28-Dec-2022	₹312.70	₹328.40	₹303.45	₹313.35	0.43% [₹1.35]	3,53,722
27-Dec-2022	₹314.10	₹317.65	₹300.40	₹312.00	2.73% [₹8.30]	1,95,137
26-Dec-2022	₹290.15	₹312.50	₹282.15	₹303.70	6.90% [₹19.60]	3,36,154
23-Dec-2022	₹290.00	₹298.05	₹270.00	₹284.10	-2.99% [-₹8.75]	2,68,816
22-Dec-2022	₹312.00	₹312.00	₹290.35	₹292.85	-6.20% [-₹19.35]	2,93,436
21-Dec-2022	₹350.80	₹355.00	₹312.20	₹312.20	-9.99% [-₹34.65]	2,84,481
20-Dec-2022	₹337.85	₹350.00	₹335.95	₹346.85	3.37% [₹11.30]	3,85,461
19-Dec-2022	₹336.00	₹350.00	₹324.00	₹335.55	2.36% [₹7.75]	3,94,173
16-Dec-2022	₹330.20	₹339.80	₹322.00	₹327.80	1.33% [₹4.30]	2,68,511
15-Dec-2022	₹327.35	₹343.80	₹318.00	₹323.50	-1.06% [-₹3.45]	3,05,847
14-Dec-2022	₹352.70	₹358.40	₹322.00	₹326.95	-6.59% [-₹23.05]	3,02,635
13-Dec-2022	₹355.10	₹368.00	₹344.90	₹350.00	-0.77% [-₹2.70]	2,04,561
12-Dec-2022	₹368.00	₹375.00	₹348.00	₹352.70	-2.94% [-₹10.70]	5,47,636
09-Dec-2022	₹327.15	₹378.75	₹327.15	₹363.40	11.99% [₹38.90]	19,89,228
08-Dec-2022	₹290.00	₹328.70	₹290.00	₹324.50	9.54% [₹28.25]	19,12,089
07-Dec-2022	₹257.95	₹308.75	₹257.90	₹296.25	15.14% [₹38.95]	28,79,432
06-Dec-2022	₹255.45	₹263.20	₹253.00	₹257.30	0.72% [₹1.85]	2,30,537
05-Dec-2022	₹248.00	₹265.30	₹246.55	₹255.45	3.50% [₹8.65]	3,28,976
02-Dec-2022	₹248.80	₹251.30	₹244.30	₹246.80	-1.40% [-₹3.50]	77,447
01-Dec-2022	₹250.00	₹254.90	₹247.10	₹250.30	0.58% [₹1.45]	50,618
30-Nov-2022	₹250.70	₹256.50	₹245.35	₹248.85	-0.24% [-₹0.60]	91,862
29-Nov-2022	₹245.50	₹251.00	₹242.55	₹249.45	1.59% [₹3.90]	67,031
28-Nov-2022	₹248.95	₹251.20	₹242.05	₹245.55	-1.17% [-₹2.90]	1,20,724
25-Nov-2022	₹248.55	₹256.00	₹246.10	₹248.45	0.47% [₹1.15]	58,954
24-Nov-2022	₹253.00	₹254.70	₹246.05	₹247.30	-0.98% [-₹2.45]	2,05,572
23-Nov-2022	₹244.75	₹263.00	₹244.50	₹249.75	2.97% [₹7.20]	4,68,837
22-Nov-2022	₹226.20	₹245.05	₹226.00	₹242.55	7.20% [₹16.30]	2,49,624
21-Nov-2022	₹214.00	₹237.00	₹207.45	₹226.25	5.63% [₹12.05]	2,67,593
18-Nov-2022	₹224.60	₹224.90	₹212.60	₹214.20	-4.18% [-₹9.35]	72,979
17-Nov-2022	₹227.75	₹229.15	₹222.10	₹223.55	-1.35% [-₹3.05]	27,737
14-Nov-2022	₹241.85	₹241.85	₹230.00	₹232.50	-2.33% [-₹5.55]	47,729
11-Nov-2022	₹242.00	₹242.00	₹235.10	₹238.05	0.44% [₹1.05]	2,04,844
10-Nov-2022	₹248.00	₹249.50	₹230.00	₹237.00	4.47% [₹10.15]	5,27,568
09-Nov-2022	₹225.90	₹230.10	₹222.00	₹226.85	1.43% [₹3.20]	44,122
07-Nov-2022	₹227.75	₹229.00	₹223.05	₹223.65	-1.04% [-₹2.35]	36,326
04-Nov-2022	₹225.40	₹232.00	₹224.00	₹226.00	0.27% [₹0.60]	52,832
03-Nov-2022	₹222.10	₹229.90	₹222.10	₹225.40	0.47% [₹1.05]	37,838
31-Oct-2022	₹229.50	₹245.90	₹227.40	₹230.15	0.44% [₹1.00]	1,52,490
27-Oct-2022	₹234.45	₹237.30	₹229.00	₹230.50	-0.95% [-₹2.20]	1,18,022
25-Oct-2022	₹239.25	₹239.80	₹231.40	₹232.70	-2.74% [-₹6.55]	84,694
24-Oct-2022	₹230.90	₹241.85	₹230.90	₹239.25	4.41% [₹10.10]	1,08,850
20-Oct-2022	₹240.95	₹245.45	₹239.00	₹243.55	1.35% [₹3.25]	1,06,314
19-Oct-2022	₹247.05	₹247.25	₹239.05	₹240.30	-2.30% [-₹5.65]	65,576
18-Oct-2022	₹245.25	₹248.15	₹244.15	₹245.95	1.05% [₹2.55]	1,35,734
17-Oct-2022	₹248.00	₹248.00	₹243.00	₹243.40	-1.34% [-₹3.30]	87,375
14-Oct-2022	₹247.00	₹253.00	₹245.00	₹246.70	1.40% [₹3.40]	1,34,866
13-Oct-2022	₹234.40	₹247.80	₹230.10	₹243.30	4.31% [₹10.05]	2,90,100
12-Oct-2022	₹231.50	₹235.00	₹230.25	₹233.25	1.06% [₹2.45]	1,68,787
11-Oct-2022	₹238.70	₹240.00	₹230.00	₹230.80	-2.62% [-₹6.20]	1,36,876
10-Oct-2022	₹241.90	₹243.50	₹235.65	₹237.00	-2.79% [-₹6.80]	1,77,120
07-Oct-2022	₹245.90	₹252.00	₹242.00	₹243.80	-0.41% [-₹1.00]	4,15,263
06-Oct-2022	₹250.85	₹255.90	₹244.00	₹244.80	-0.71% [-₹1.75]	2,01,174
04-Oct-2022	₹248.00	₹252.00	₹243.65	₹246.55	0.96% [₹2.35]	1,13,047
03-Oct-2022	₹245.10	₹251.00	₹242.55	₹244.20	0.21% [₹0.50]	93,441
30-Sep-2022	₹237.90	₹255.60	₹236.50	₹243.70	3.95% [₹9.25]	5,31,150
29-Sep-2022	₹236.00	₹239.00	₹233.00	₹234.45	1.03% [₹2.40]	1,35,799
28-Sep-2022	₹234.80	₹238.50	₹231.00	₹232.05	-1.72% [-₹4.05]	1,13,696
26-Sep-2022	₹242.00	₹242.00	₹234.25	₹238.30	-1.57% [-₹3.80]	2,29,257
23-Sep-2022	₹242.40	₹248.00	₹239.00	₹242.10	0.17% [₹0.40]	59,807
22-Sep-2022	₹246.80	₹249.30	₹239.95	₹241.70	-1.15% [-₹2.80]	81,152
21-Sep-2022	₹247.80	₹252.00	₹243.40	₹244.50	-1.17% [-₹2.90]	1,01,622
20-Sep-2022	₹250.50	₹255.00	₹245.85	₹247.40	-0.42% [-₹1.05]	43,544
19-Sep-2022	₹253.45	₹253.75	₹246.00	₹248.45	-1.58% [-₹4.00]	2,25,231
16-Sep-2022	₹268.70	₹269.00	₹246.35	₹252.45	-4.28% [-₹11.30]	7,34,608
15-Sep-2022	₹265.95	₹272.00	₹258.00	₹263.75	0.27% [₹0.70]	1,28,271
14-Sep-2022	₹265.50	₹272.50	₹260.50	₹263.05	-3.24% [-₹8.80]	2,34,143
13-Sep-2022	₹273.90	₹287.00	₹266.50	₹271.85	0.11% [₹0.30]	3,40,976
12-Sep-2022	₹245.00	₹278.00	₹245.00	₹271.55	11.02% [₹26.95]	9,61,500
09-Sep-2022	₹240.45	₹247.00	₹236.70	₹244.60	2.71% [₹6.45]	1,64,037
08-Sep-2022	₹240.90	₹242.95	₹235.85	₹238.15	-0.04% [-₹0.10]	1,84,018
07-Sep-2022	₹233.10	₹242.70	₹233.10	₹238.25	1.21% [₹2.85]	1,27,119
06-Sep-2022	₹241.60	₹244.70	₹224.50	₹235.40	-2.12% [-₹5.10]	4,10,555
05-Sep-2022	₹250.25	₹251.20	₹237.55	₹240.50	-3.28% [-₹8.15]	1,85,808
02-Sep-2022	₹250.80	₹254.35	₹247.00	₹248.65	0.14% [₹0.35]	2,03,347
01-Sep-2022	₹247.00	₹253.70	₹244.25	₹248.30	-0.28% [-₹0.70]	1,27,569
30-Aug-2022	₹251.25	₹255.60	₹248.00	₹249.00	-0.28% [-₹0.70]	1,30,286
29-Aug-2022	₹250.00	₹252.50	₹247.05	₹249.70	-2.23% [-₹5.70]	1,41,480
26-Aug-2022	₹255.00	₹267.70	₹253.00	₹255.40	0.95% [₹2.40]	1,52,887
25-Aug-2022	₹257.80	₹260.90	₹251.70	₹253.00	-1.13% [-₹2.90]	1,54,301
24-Aug-2022	₹255.95	₹262.00	₹251.25	₹255.90	-0.02% [-₹0.05]	2,12,407
23-Aug-2022	₹244.00	₹260.95	₹244.00	₹255.95	2.89% [₹7.20]	1,80,764
22-Aug-2022	₹259.80	₹259.80	₹246.10	₹248.75	-3.90% [-₹10.10]	87,762
19-Aug-2022	₹263.80	₹263.80	₹255.00	₹258.85	-1.45% [-₹3.80]	1,25,850
18-Aug-2022	₹267.05	₹269.90	₹260.50	₹262.65	-1.65% [-₹4.40]	1,06,907
17-Aug-2022	₹268.70	₹274.00	₹265.00	₹267.05	0.02% [₹0.05]	2,07,940
16-Aug-2022	₹259.00	₹278.50	₹259.00	₹267.00	4.91% [₹12.50]	6,44,059
12-Aug-2022	₹259.70	₹259.70	₹252.80	₹254.50	0.77% [₹1.95]	1,04,776
11-Aug-2022	₹253.25	₹259.80	₹248.00	₹252.55	0.48% [₹1.20]	3,48,657
10-Aug-2022	₹239.90	₹261.10	₹236.50	₹251.35	5.28% [₹12.60]	5,12,479
05-Aug-2022	₹248.65	₹251.75	₹238.50	₹242.45	-1.54% [-₹3.80]	3,54,941
04-Aug-2022	₹249.90	₹257.20	₹244.80	₹246.25	-1.02% [-₹2.55]	3,82,632
03-Aug-2022	₹255.80	₹256.95	₹247.50	₹248.80	-2.12% [-₹5.40]	1,54,181
02-Aug-2022	₹265.65	₹266.05	₹251.40	₹254.20	-4.31% [-₹11.45]	3,32,361
01-Aug-2022	₹269.80	₹272.90	₹264.95	₹265.65	-1.50% [-₹4.05]	1,41,470
29-Jul-2022	₹247.00	₹279.40	₹245.00	₹269.70	9.55% [₹23.50]	7,07,785
28-Jul-2022	₹251.15	₹254.05	₹245.00	₹246.20	-0.99% [-₹2.45]	1,47,592
27-Jul-2022	₹254.55	₹257.75	₹239.20	₹248.65	-1.45% [-₹3.65]	5,12,539
26-Jul-2022	₹268.95	₹268.95	₹248.00	₹252.30	-5.51% [-₹14.70]	1,48,498
25-Jul-2022	₹271.55	₹271.55	₹263.10	₹267.00	-1.18% [-₹3.20]	1,97,513
22-Jul-2022	₹269.95	₹275.45	₹266.05	₹270.20	0.78% [₹2.10]	2,41,132
21-Jul-2022	₹267.90	₹271.80	₹266.00	₹268.10	0.66% [₹1.75]	50,334
20-Jul-2022	₹275.55	₹275.55	₹262.60	₹266.35	-2.42% [-₹6.60]	1,60,859
19-Jul-2022	₹270.50	₹275.00	₹268.70	₹272.95	0.48% [₹1.30]	82,388
18-Jul-2022	₹272.50	₹279.95	₹269.00	₹271.65	0.57% [₹1.55]	1,90,356
15-Jul-2022	₹276.05	₹277.65	₹267.00	₹270.10	-1.66% [-₹4.55]	1,35,054
14-Jul-2022	₹278.80	₹279.30	₹270.30	₹274.65	-0.63% [-₹1.75]	50,492
13-Jul-2022	₹273.80	₹283.90	₹271.95	₹276.40	1.82% [₹4.95]	1,69,774
12-Jul-2022	₹282.95	₹284.25	₹269.60	₹271.45	-3.79% [-₹10.70]	1,05,624
11-Jul-2022	₹278.95	₹285.70	₹274.10	₹282.15	1.18% [₹3.30]	1,50,029
08-Jul-2022	₹282.00	₹284.90	₹277.00	₹278.85	-0.80% [-₹2.25]	1,70,757
07-Jul-2022	₹274.45	₹284.25	₹272.05	₹281.10	3.35% [₹9.10]	1,83,719
06-Jul-2022	₹279.70	₹279.70	₹269.15	₹272.00	-1.54% [-₹4.25]	1,77,942
05-Jul-2022	₹277.90	₹286.00	₹274.45	₹276.25	0.60% [₹1.65]	3,36,806
04-Jul-2022	₹273.25	₹279.90	₹269.30	₹274.60	1.61% [₹4.35]	4,24,238
01-Jul-2022	₹286.75	₹286.75	₹262.65	₹270.25	-4.82% [-₹13.70]	1,72,896
30-Jun-2022	₹278.00	₹288.40	₹278.00	₹283.95	1.94% [₹5.40]	1,96,273
29-Jun-2022	₹294.55	₹294.55	₹273.10	₹278.55	-4.69% [-₹13.70]	1,80,937
28-Jun-2022	₹291.00	₹295.00	₹288.50	₹292.25	-2.14% [-₹6.40]	87,398
27-Jun-2022	₹304.95	₹309.70	₹297.65	₹298.65	0.39% [₹1.15]	2,71,516
24-Jun-2022	₹275.50	₹309.00	₹274.50	₹297.50	9.52% [₹25.85]	7,46,608
22-Jun-2022	₹255.00	₹257.55	₹246.30	₹255.25	-0.14% [-₹0.35]	1,04,077
21-Jun-2022	₹252.85	₹258.85	₹245.00	₹255.60	4.75% [₹11.60]	1,79,820
20-Jun-2022	₹263.80	₹265.05	₹237.00	₹244.00	-6.12% [-₹15.90]	2,00,317
17-Jun-2022	₹253.50	₹271.30	₹253.05	₹259.90	-0.36% [-₹0.95]	2,57,371
16-Jun-2022	₹275.00	₹278.85	₹258.05	₹260.85	-4.75% [-₹13.00]	2,97,444
15-Jun-2022	₹272.10	₹278.30	₹269.90	₹273.85	0.64% [₹1.75]	1,88,046
14-Jun-2022	₹274.50	₹281.55	₹270.20	₹272.10	-1.05% [-₹2.90]	96,770
13-Jun-2022	₹281.00	₹281.00	₹272.00	₹275.00	-3.59% [-₹10.25]	66,359
10-Jun-2022	₹287.70	₹291.95	₹284.20	₹285.25	-1.21% [-₹3.50]	1,49,291
09-Jun-2022	₹286.45	₹298.40	₹282.80	₹288.75	0.93% [₹2.65]	2,31,309
08-Jun-2022	₹295.85	₹296.70	₹282.00	₹286.10	-2.47% [-₹7.25]	1,94,760
07-Jun-2022	₹297.95	₹304.70	₹289.70	₹293.35	-1.53% [-₹4.55]	2,48,848
06-Jun-2022	₹311.40	₹311.40	₹295.65	₹297.90	-4.38% [-₹13.65]	1,22,670
03-Jun-2022	₹314.60	₹319.70	₹309.50	₹311.55	-0.24% [-₹0.75]	2,50,691
02-Jun-2022	₹292.40	₹314.85	₹287.80	₹312.30	7.47% [₹21.70]	3,35,329
01-Jun-2022	₹281.10	₹294.00	₹281.10	₹290.60	1.56% [₹4.45]	3,19,982
31-May-2022	₹294.00	₹295.45	₹280.50	₹286.15	-1.07% [-₹3.10]	87,181
30-May-2022	₹292.00	₹299.00	₹285.15	₹289.25	1.14% [₹3.25]	1,79,191
27-May-2022	₹285.60	₹288.85	₹278.90	₹286.00	1.27% [₹3.60]	93,968
26-May-2022	₹278.80	₹283.95	₹268.20	₹282.40	2.52% [₹6.95]	2,29,050
25-May-2022	₹292.55	₹296.85	₹271.00	₹275.45	-5.08% [-₹14.75]	1,84,497
24-May-2022	₹304.90	₹305.80	₹286.10	₹290.20	-4.16% [-₹12.60]	3,35,844
23-May-2022	₹306.20	₹315.90	₹302.00	₹302.80	-0.46% [-₹1.40]	3,29,029
20-May-2022	₹276.70	₹308.80	₹276.55	₹304.20	11.92% [₹32.40]	5,34,087
19-May-2022	₹284.00	₹291.00	₹268.00	₹271.80	-6.52% [-₹18.95]	1,61,145
18-May-2022	₹282.90	₹294.70	₹281.45	₹290.75	3.23% [₹9.10]	2,54,895
17-May-2022	₹283.40	₹288.65	₹275.20	₹281.65	0.54% [₹1.50]	3,40,177
16-May-2022	₹282.50	₹293.85	₹276.70	₹280.15	-0.34% [-₹0.95]	2,22,249
13-May-2022	₹277.85	₹298.70	₹275.90	₹281.10	4.05% [₹10.95]	4,85,094
12-May-2022	₹274.00	₹296.95	₹263.80	₹270.15	-2.74% [-₹7.60]	5,32,491
11-May-2022	₹311.90	₹316.70	₹256.95	₹277.75	-10.59% [-₹32.90]	8,53,034
10-May-2022	₹323.00	₹334.90	₹305.50	₹310.65	-4.37% [-₹14.20]	2,04,887
09-May-2022	₹347.00	₹348.80	₹320.00	₹324.85	-6.89% [-₹24.05]	3,67,164
06-May-2022	₹359.00	₹364.10	₹343.50	₹348.90	-5.66% [-₹20.95]	3,29,581
05-May-2022	₹370.50	₹379.95	₹367.05	₹369.85	0.53% [₹1.95]	2,73,135
04-May-2022	₹384.90	₹392.05	₹357.95	₹367.90	-3.70% [-₹14.15]	3,50,763
02-May-2022	₹382.00	₹389.95	₹367.00	₹382.05	-0.31% [-₹1.20]	1,96,229
29-Apr-2022	₹389.95	₹398.90	₹380.25	₹383.25	-0.97% [-₹3.75]	1,02,257
28-Apr-2022	₹395.00	₹410.00	₹385.00	₹387.00	-0.65% [-₹2.55]	90,387
27-Apr-2022	₹404.00	₹404.00	₹382.15	₹389.55	-2.81% [-₹11.25]	2,35,702
26-Apr-2022	₹410.55	₹417.00	₹393.25	₹400.80	-1.24% [-₹5.05]	2,08,527
25-Apr-2022	₹409.00	₹410.00	₹376.00	₹405.85	-0.49% [-₹2.00]	6,64,662
22-Apr-2022	₹423.00	₹431.95	₹405.00	₹407.85	-4.81% [-₹20.60]	3,81,861
21-Apr-2022	₹427.85	₹437.00	₹415.00	₹428.45	2.71% [₹11.30]	11,74,383
20-Apr-2022	₹382.30	₹433.30	₹382.30	₹417.15	10.55% [₹39.80]	21,17,968
19-Apr-2022	₹372.00	₹401.00	₹371.00	₹377.35	1.02% [₹3.80]	10,72,819
18-Apr-2022	₹364.90	₹380.00	₹358.20	₹373.55	1.95% [₹7.15]	6,10,221
13-Apr-2022	₹368.00	₹372.30	₹357.95	₹366.40	4.19% [₹14.75]	6,71,492
12-Apr-2022	₹328.00	₹364.95	₹320.00	₹351.65	7.70% [₹25.15]	8,23,166
11-Apr-2022	₹320.05	₹336.70	₹317.10	₹326.50	2.29% [₹7.30]	6,67,620
08-Apr-2022	₹318.90	₹321.65	₹314.00	₹319.20	0.96% [₹3.05]	1,30,872
07-Apr-2022	₹320.80	₹323.70	₹314.90	₹316.15	-1.43% [-₹4.60]	86,365
06-Apr-2022	₹329.80	₹331.45	₹319.00	₹320.75	-2.40% [-₹7.90]	1,17,068
05-Apr-2022	₹338.95	₹338.95	₹326.35	₹328.65	-1.35% [-₹4.50]	1,58,488
04-Apr-2022	₹329.50	₹342.05	₹325.05	₹333.15	2.46% [₹8.00]	3,96,272
01-Apr-2022	₹321.00	₹327.00	₹317.05	₹325.15	1.78% [₹5.70]	2,21,057
31-Mar-2022	₹313.00	₹329.30	₹312.30	₹319.45	2.45% [₹7.65]	2,05,065
30-Mar-2022	₹315.05	₹318.00	₹310.05	₹311.80	-0.27% [-₹0.85]	1,18,479
29-Mar-2022	₹317.80	₹317.80	₹307.95	₹312.65	1.07% [₹3.30]	1,70,628
28-Mar-2022	₹319.90	₹319.90	₹308.00	₹309.35	-1.72% [-₹5.40]	82,644
25-Mar-2022	₹320.00	₹323.15	₹312.90	₹314.75	-1.38% [-₹4.40]	2,52,546
24-Mar-2022	₹323.50	₹337.45	₹317.70	₹319.15	-1.24% [-₹4.00]	2,55,719
23-Mar-2022	₹311.85	₹329.00	₹308.65	₹323.15	4.95% [₹15.25]	3,66,642
22-Mar-2022	₹313.45	₹316.00	₹305.50	₹307.90	-1.04% [-₹3.25]	53,004
21-Mar-2022	₹326.10	₹328.80	₹309.90	₹311.15	-3.56% [-₹11.50]	1,63,456
17-Mar-2022	₹317.05	₹359.40	₹308.00	₹322.65	2.61% [₹8.20]	5,31,162
16-Mar-2022	₹321.00	₹322.25	₹312.00	₹314.45	-1.18% [-₹3.75]	52,063
15-Mar-2022	₹313.40	₹322.25	₹305.10	₹318.20	2.93% [₹9.05]	1,76,072
14-Mar-2022	₹321.00	₹326.00	₹305.55	₹309.15	-2.58% [-₹8.20]	1,37,985
11-Mar-2022	₹318.00	₹333.00	₹313.65	₹317.35	0.00% [₹0.00]	2,44,810
10-Mar-2022	₹295.60	₹328.00	₹286.05	₹317.35	6.48% [₹19.30]	7,29,586
09-Mar-2022	₹254.30	₹300.60	₹246.00	₹298.05	18.98% [₹47.55]	5,78,515
08-Mar-2022	₹237.00	₹258.00	₹235.00	₹250.50	5.14% [₹12.25]	1,38,438
04-Mar-2022	₹251.70	₹251.70	₹241.05	₹242.40	-2.94% [-₹7.35]	88,043
03-Mar-2022	₹244.70	₹253.40	₹241.00	₹249.75	4.13% [₹9.90]	1,05,519
02-Mar-2022	₹239.00	₹246.15	₹231.05	₹239.85	0.25% [₹0.60]	75,805
28-Feb-2022	₹234.00	₹242.90	₹233.85	₹239.25	-0.58% [-₹1.40]	1,02,198
25-Feb-2022	₹241.00	₹252.50	₹238.25	₹240.65	3.02% [₹7.05]	1,67,983
24-Feb-2022	₹255.00	₹255.15	₹215.50	₹233.60	-12.41% [-₹33.10]	2,68,789
23-Feb-2022	₹257.00	₹308.90	₹257.00	₹266.70	3.59% [₹9.25]	64,546
22-Feb-2022	₹258.00	₹263.15	₹242.90	₹257.45	-4.35% [-₹11.70]	1,79,498
21-Feb-2022	₹280.00	₹282.25	₹255.65	₹269.15	-5.74% [-₹16.40]	1,31,377
18-Feb-2022	₹284.95	₹293.40	₹280.00	₹285.55	0.40% [₹1.15]	64,702
17-Feb-2022	₹303.00	₹303.00	₹282.50	₹284.40	-3.56% [-₹10.50]	1,70,738
16-Feb-2022	₹298.00	₹303.25	₹291.00	₹294.90	-0.32% [-₹0.95]	1,74,061
15-Feb-2022	₹299.00	₹304.90	₹280.00	₹295.85	0.36% [₹1.05]	2,41,737
14-Feb-2022	₹324.35	₹324.35	₹289.90	₹294.80	-10.05% [-₹32.95]	3,35,957
11-Feb-2022	₹344.90	₹347.90	₹324.05	₹327.75	-3.26% [-₹11.05]	2,00,281
10-Feb-2022	₹327.40	₹345.80	₹325.00	₹338.80	4.91% [₹15.85]	2,59,787
09-Feb-2022	₹312.90	₹326.35	₹309.25	₹322.95	3.89% [₹12.10]	1,97,652
08-Feb-2022	₹315.80	₹324.40	₹298.30	₹310.85	-0.13% [-₹0.40]	3,33,255
07-Feb-2022	₹305.00	₹319.00	₹263.05	₹311.25	8.62% [₹24.70]	5,77,632
04-Feb-2022	₹285.00	₹294.00	₹281.45	₹286.55	0.26% [₹0.75]	1,73,557
03-Feb-2022	₹287.40	₹297.00	₹273.40	₹285.80	0.09% [₹0.25]	1,64,425
02-Feb-2022	₹294.50	₹295.70	₹279.55	₹285.55	-2.91% [-₹8.55]	96,084
01-Feb-2022	₹299.00	₹306.60	₹286.00	₹294.10	0.72% [₹2.10]	2,33,127
31-Jan-2022	₹304.85	₹304.85	₹291.00	₹292.00	0.17% [₹0.50]	34,597
28-Jan-2022	₹303.00	₹305.00	₹290.00	₹291.50	0.00% [₹0.00]	1,42,773
27-Jan-2022	₹288.00	₹295.90	₹288.00	₹291.50	-1.77% [-₹5.25]	31,075
25-Jan-2022	₹308.00	₹308.00	₹292.10	₹296.75	1.16% [₹3.40]	62,723
24-Jan-2022	₹307.70	₹311.40	₹289.15	₹293.35	-3.61% [-₹11.00]	1,28,578
21-Jan-2022	₹309.00	₹312.00	₹301.10	₹304.35	-0.81% [-₹2.50]	68,922
20-Jan-2022	₹310.00	₹319.00	₹305.15	₹306.85	0.64% [₹1.95]	1,36,406
19-Jan-2022	₹295.00	₹305.05	₹285.50	₹304.90	4.94% [₹14.35]	2,69,402
18-Jan-2022	₹305.95	₹305.95	₹287.00	₹290.55	-3.49% [-₹10.50]	1,19,339
17-Jan-2022	₹299.85	₹308.00	₹299.85	₹301.05	0.40% [₹1.20]	1,08,018
14-Jan-2022	₹298.55	₹305.00	₹298.00	₹299.85	-0.96% [-₹2.90]	58,447
13-Jan-2022	₹299.25	₹306.90	₹297.10	₹302.75	1.22% [₹3.65]	1,03,297
12-Jan-2022	₹309.00	₹309.00	₹298.00	₹299.10	-2.29% [-₹7.00]	93,416
11-Jan-2022	₹309.00	₹309.80	₹299.00	₹306.10	0.41% [₹1.25]	84,445
10-Jan-2022	₹310.00	₹313.70	₹301.25	₹304.85	0.43% [₹1.30]	1,40,721
07-Jan-2022	₹309.95	₹310.90	₹301.85	₹303.55	-1.62% [-₹5.00]	56,422
06-Jan-2022	₹314.75	₹314.75	₹305.45	₹308.55	-0.34% [-₹1.05]	39,080
05-Jan-2022	₹314.40	₹314.40	₹303.00	₹309.60	-0.02% [-₹0.05]	97,048
04-Jan-2022	₹319.35	₹319.35	₹304.05	₹309.65	-0.51% [-₹1.60]	64,762
03-Jan-2022	₹318.00	₹323.90	₹309.95	₹311.25	-1.46% [-₹4.60]	31,476
31-Dec-2021	₹324.00	₹324.00	₹313.50	₹315.85	0.29% [₹0.90]	43,435
30-Dec-2021	₹321.00	₹322.70	₹310.10	₹314.95	-1.25% [-₹4.00]	37,540
29-Dec-2021	₹309.90	₹324.55	₹303.00	₹318.95	3.19% [₹9.85]	1,49,232
28-Dec-2021	₹320.00	₹320.00	₹307.00	₹309.10	0.63% [₹1.95]	43,404
27-Dec-2021	₹302.00	₹314.75	₹295.50	₹307.15	2.06% [₹6.20]	65,438
24-Dec-2021	₹306.00	₹307.75	₹296.00	₹300.95	-1.36% [-₹4.15]	67,478
23-Dec-2021	₹317.00	₹317.95	₹300.15	₹305.10	-1.96% [-₹6.10]	66,371
22-Dec-2021	₹310.00	₹317.00	₹308.00	₹311.20	2.25% [₹6.85]	68,443
21-Dec-2021	₹298.00	₹311.30	₹297.00	₹304.35	2.63% [₹7.80]	1,44,029
20-Dec-2021	₹310.00	₹310.00	₹296.55	₹296.55	-5.00% [-₹15.60]	68,251
17-Dec-2021	₹326.20	₹331.55	₹312.15	₹312.15	-4.99% [-₹16.40]	2,03,630
16-Dec-2021	₹338.00	₹344.60	₹326.00	₹328.55	-3.13% [-₹10.60]	1,24,148
15-Dec-2021	₹340.10	₹347.40	₹332.00	₹339.15	-1.45% [-₹5.00]	1,11,991
14-Dec-2021	₹355.00	₹355.15	₹343.00	₹344.15	-3.08% [-₹10.95]	68,237
13-Dec-2021	₹368.90	₹369.00	₹351.55	₹355.10	-0.95% [-₹3.40]	68,517
10-Dec-2021	₹346.00	₹361.60	₹345.00	₹358.50	4.09% [₹14.10]	1,56,101
09-Dec-2021	₹355.00	₹357.35	₹341.00	₹344.40	-2.35% [-₹8.30]	71,669
08-Dec-2021	₹360.00	₹366.30	₹350.00	₹352.70	-1.44% [-₹5.15]	1,02,689
07-Dec-2021	₹373.90	₹373.90	₹355.50	₹357.85	-1.08% [-₹3.90]	60,259
06-Dec-2021	₹374.00	₹376.80	₹352.10	₹361.75	-1.38% [-₹5.05]	1,02,598
03-Dec-2021	₹358.30	₹367.35	₹352.15	₹366.80	4.83% [₹16.90]	1,88,007
02-Dec-2021	₹345.00	₹349.90	₹324.50	₹349.90	5.00% [₹16.65]	84,187
01-Dec-2021	₹346.10	₹354.70	₹329.55	₹333.25	-3.92% [-₹13.60]	1,35,940