Orient Abrasives Limited [ORIENTABRA]

31-Mar-2023

Open : ₹22.85

High : ₹24.10

Low : ₹22.35

Close : ₹22.90
0.22% [₹0.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	23.29	Sell
Simple Moving Average (21)	24.26	Sell
Simple Moving Average (25)	24.49	Sell
Simple Moving Average (50)	25.62	Sell
Simple Moving Average (100)	27.36	Sell
Simple Moving Average (200)	28.36	Sell

Name	Value	Action
Exponential Moving Average (9)	23.29	Sell
Exponential Moving Average (21)	24.05	Sell
Exponential Moving Average (25)	24.26	Sell
Exponential Moving Average (50)	25.37	Sell
Exponential Moving Average (100)	26.73	Sell
Exponential Moving Average (200)	27.84	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	23.86	-	-
R3	25.63	24.87	23.38	25.52	-
R2	24.87	24.20	23.22	24.81	-
R1	23.88	23.79	23.06	23.77	24.38
P	23.12	23.12	23.12	23.06	23.36
S1	22.13	22.45	22.74	22.02	22.63
S2	21.37	22.04	22.58	24.81	-
S3	20.38	21.37	22.42	20.27	-
S4	-	-	21.94	-	-

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	₹22.85	₹24.10	₹22.35	₹22.90	0.22% [₹0.05]	55,261
29-Mar-2023	₹22.70	₹23.85	₹22.40	₹22.85	0.66% [₹0.15]	30,483
28-Mar-2023	₹22.75	₹23.50	₹22.00	₹22.70	-0.22% [-₹0.05]	50,039
27-Mar-2023	₹23.00	₹23.80	₹22.60	₹22.75	-3.19% [-₹0.75]	66,537
24-Mar-2023	₹23.80	₹24.00	₹22.20	₹23.50	-0.42% [-₹0.10]	98,955
23-Mar-2023	₹23.40	₹24.20	₹23.40	₹23.60	-1.05% [-₹0.25]	22,375
22-Mar-2023	₹24.20	₹24.35	₹23.40	₹23.85	0.00% [₹0.00]	34,010
21-Mar-2023	₹23.90	₹24.20	₹23.65	₹23.85	0.85% [₹0.20]	20,873
20-Mar-2023	₹23.75	₹24.55	₹23.40	₹23.65	-1.66% [-₹0.40]	29,306
17-Mar-2023	₹24.35	₹24.85	₹23.95	₹24.05	1.26% [₹0.30]	9,723
16-Mar-2023	₹24.50	₹24.50	₹23.10	₹23.75	-2.06% [-₹0.50]	58,965
15-Mar-2023	₹24.60	₹25.40	₹24.10	₹24.25	-1.02% [-₹0.25]	38,054
14-Mar-2023	₹25.10	₹25.10	₹24.40	₹24.50	-2.39% [-₹0.60]	41,723
13-Mar-2023	₹25.55	₹25.55	₹24.60	₹25.10	0.20% [₹0.05]	25,272
10-Mar-2023	₹24.65	₹25.45	₹24.65	₹25.05	-0.79% [-₹0.20]	14,992
09-Mar-2023	₹24.60	₹26.35	₹24.60	₹25.25	1.81% [₹0.45]	42,883
08-Mar-2023	₹24.75	₹25.40	₹24.50	₹24.80	-1.59% [-₹0.40]	29,229
06-Mar-2023	₹26.50	₹26.50	₹24.90	₹25.20	-2.51% [-₹0.65]	63,779
03-Mar-2023	₹26.50	₹26.50	₹25.50	₹25.85	0.58% [₹0.15]	15,614
02-Mar-2023	₹26.85	₹26.90	₹25.05	₹25.70	-2.28% [-₹0.60]	33,790
01-Mar-2023	₹26.45	₹27.05	₹25.95	₹26.30	0.77% [₹0.20]	29,143
28-Feb-2023	₹26.75	₹26.75	₹25.55	₹26.10	-0.38% [-₹0.10]	35,526
27-Feb-2023	₹26.60	₹26.80	₹25.20	₹26.20	1.35% [₹0.35]	50,164
24-Feb-2023	₹25.10	₹27.00	₹24.40	₹25.85	5.30% [₹1.30]	2,02,796
23-Feb-2023	₹24.20	₹25.00	₹24.00	₹24.55	1.66% [₹0.40]	22,511
22-Feb-2023	₹24.20	₹24.85	₹24.05	₹24.15	-1.02% [-₹0.25]	51,911
21-Feb-2023	₹25.45	₹25.80	₹24.05	₹24.40	-3.56% [-₹0.90]	68,391
20-Feb-2023	₹26.00	₹26.20	₹25.25	₹25.30	-1.94% [-₹0.50]	39,566
17-Feb-2023	₹26.60	₹26.60	₹25.70	₹25.80	-1.53% [-₹0.40]	25,165
16-Feb-2023	₹26.05	₹26.90	₹25.90	₹26.20	0.77% [₹0.20]	26,850
15-Feb-2023	₹26.00	₹26.25	₹25.80	₹26.00	-0.19% [-₹0.05]	23,024
14-Feb-2023	₹26.30	₹27.30	₹25.95	₹26.05	-0.95% [-₹0.25]	50,631
13-Feb-2023	₹27.45	₹27.45	₹26.10	₹26.30	-2.77% [-₹0.75]	35,823
10-Feb-2023	₹27.45	₹27.55	₹26.90	₹27.05	0.19% [₹0.05]	12,361
09-Feb-2023	₹27.20	₹27.35	₹26.75	₹27.00	0.37% [₹0.10]	15,395
08-Feb-2023	₹26.95	₹27.40	₹26.75	₹26.90	0.37% [₹0.10]	12,142
07-Feb-2023	₹27.70	₹27.70	₹26.50	₹26.80	-1.11% [-₹0.30]	9,147
06-Feb-2023	₹26.95	₹27.80	₹26.60	₹27.10	2.65% [₹0.70]	28,721
03-Feb-2023	₹27.95	₹27.95	₹26.05	₹26.40	-1.49% [-₹0.40]	49,745
02-Feb-2023	₹27.50	₹27.50	₹26.80	₹26.80	-0.92% [-₹0.25]	17,155
01-Feb-2023	₹27.90	₹27.90	₹26.80	₹27.05	-0.92% [-₹0.25]	46,976
31-Jan-2023	₹27.15	₹27.45	₹26.95	₹27.30	0.18% [₹0.05]	39,886
30-Jan-2023	₹27.50	₹27.90	₹26.30	₹27.25	-0.18% [-₹0.05]	24,612
27-Jan-2023	₹27.95	₹27.95	₹26.90	₹27.30	-0.36% [-₹0.10]	57,792
25-Jan-2023	₹27.95	₹27.95	₹27.25	₹27.40	-0.90% [-₹0.25]	20,741
24-Jan-2023	₹27.80	₹28.50	₹27.60	₹27.65	-0.54% [-₹0.15]	26,323
23-Jan-2023	₹28.55	₹28.55	₹27.50	₹27.80	-0.54% [-₹0.15]	68,843
20-Jan-2023	₹28.20	₹28.45	₹27.80	₹27.95	-1.41% [-₹0.40]	22,561
19-Jan-2023	₹28.10	₹28.55	₹28.00	₹28.35	-0.18% [-₹0.05]	19,708
18-Jan-2023	₹28.15	₹29.10	₹28.15	₹28.40	-0.18% [-₹0.05]	67,017
17-Jan-2023	₹28.05	₹28.90	₹27.80	₹28.45	0.53% [₹0.15]	46,272
16-Jan-2023	₹27.65	₹29.30	₹27.50	₹28.30	2.35% [₹0.65]	1,54,037
13-Jan-2023	₹28.40	₹28.40	₹27.55	₹27.65	-0.72% [-₹0.20]	42,756
12-Jan-2023	₹28.05	₹28.20	₹27.70	₹27.85	-0.36% [-₹0.10]	23,247
11-Jan-2023	₹28.25	₹28.90	₹27.70	₹27.95	0.90% [₹0.25]	44,922
10-Jan-2023	₹28.50	₹28.50	₹27.60	₹27.70	-1.07% [-₹0.30]	43,039
09-Jan-2023	₹28.50	₹28.85	₹27.85	₹28.00	-1.58% [-₹0.45]	49,539
06-Jan-2023	₹28.75	₹28.90	₹27.90	₹28.45	0.53% [₹0.15]	31,999
05-Jan-2023	₹28.90	₹28.90	₹28.10	₹28.30	-0.70% [-₹0.20]	35,284
04-Jan-2023	₹29.35	₹29.45	₹28.20	₹28.50	-1.72% [-₹0.50]	67,396
03-Jan-2023	₹29.20	₹29.40	₹28.80	₹29.00	-0.17% [-₹0.05]	40,038
02-Jan-2023	₹29.15	₹29.50	₹28.90	₹29.05	0.87% [₹0.25]	28,852
30-Dec-2022	₹29.00	₹29.60	₹28.25	₹28.80	-0.69% [-₹0.20]	63,930
29-Dec-2022	₹29.00	₹29.35	₹28.70	₹29.00	0.00% [₹0.00]	37,627
28-Dec-2022	₹29.40	₹29.40	₹28.55	₹29.00	0.69% [₹0.20]	33,282
27-Dec-2022	₹28.60	₹29.40	₹28.55	₹28.80	1.77% [₹0.50]	39,657
26-Dec-2022	₹27.85	₹29.40	₹27.80	₹28.30	1.80% [₹0.50]	1,07,728
23-Dec-2022	₹29.15	₹29.50	₹27.65	₹27.80	-2.63% [-₹0.75]	59,769
22-Dec-2022	₹30.00	₹30.00	₹27.80	₹28.55	-1.72% [-₹0.50]	1,00,211
21-Dec-2022	₹30.50	₹32.30	₹28.40	₹29.05	-4.13% [-₹1.25]	4,28,127
20-Dec-2022	₹30.50	₹30.90	₹29.65	₹30.30	-0.82% [-₹0.25]	55,994
19-Dec-2022	₹29.50	₹31.50	₹29.50	₹30.55	3.74% [₹1.10]	1,90,323
16-Dec-2022	₹29.95	₹30.15	₹29.15	₹29.45	-2.16% [-₹0.65]	71,200
15-Dec-2022	₹29.55	₹30.85	₹29.25	₹30.10	1.86% [₹0.55]	79,665
14-Dec-2022	₹30.60	₹30.60	₹29.50	₹29.55	-1.34% [-₹0.40]	53,152
13-Dec-2022	₹29.25	₹31.65	₹28.95	₹29.95	3.45% [₹1.00]	2,71,726
12-Dec-2022	₹28.85	₹29.30	₹28.45	₹28.95	1.40% [₹0.40]	22,812
09-Dec-2022	₹29.85	₹29.85	₹27.60	₹28.55	-3.06% [-₹0.90]	92,850
08-Dec-2022	₹29.80	₹29.80	₹29.25	₹29.45	0.68% [₹0.20]	25,764
07-Dec-2022	₹30.00	₹30.00	₹29.10	₹29.25	-1.52% [-₹0.45]	43,314
06-Dec-2022	₹29.45	₹30.00	₹29.15	₹29.70	1.71% [₹0.50]	57,832
05-Dec-2022	₹29.45	₹29.85	₹29.00	₹29.20	-0.85% [-₹0.25]	60,730
02-Dec-2022	₹29.45	₹30.00	₹29.00	₹29.45	-0.17% [-₹0.05]	41,945
01-Dec-2022	₹29.45	₹30.00	₹29.00	₹29.50	1.20% [₹0.35]	38,183
30-Nov-2022	₹29.75	₹29.75	₹28.95	₹29.15	-1.02% [-₹0.30]	44,570
29-Nov-2022	₹29.95	₹30.00	₹29.30	₹29.45	-0.17% [-₹0.05]	29,926
28-Nov-2022	₹29.60	₹30.10	₹29.20	₹29.50	-0.34% [-₹0.10]	29,299
25-Nov-2022	₹30.45	₹30.85	₹29.30	₹29.60	-2.79% [-₹0.85]	56,766
24-Nov-2022	₹31.30	₹31.70	₹30.20	₹30.45	-1.77% [-₹0.55]	1,28,692
23-Nov-2022	₹28.45	₹31.60	₹28.40	₹31.00	9.54% [₹2.70]	2,65,226
22-Nov-2022	₹28.75	₹29.05	₹27.95	₹28.30	-1.57% [-₹0.45]	43,141
21-Nov-2022	₹29.30	₹29.50	₹28.30	₹28.75	-0.17% [-₹0.05]	29,335
18-Nov-2022	₹29.30	₹29.35	₹28.70	₹28.80	-0.52% [-₹0.15]	22,770
17-Nov-2022	₹29.00	₹30.85	₹28.50	₹28.95	0.70% [₹0.20]	51,354
14-Nov-2022	₹29.80	₹29.90	₹29.00	₹29.35	-0.51% [-₹0.15]	48,547
11-Nov-2022	₹29.95	₹30.15	₹29.00	₹29.50	0.68% [₹0.20]	35,748
10-Nov-2022	₹29.90	₹29.90	₹29.10	₹29.30	-2.50% [-₹0.75]	39,829
09-Nov-2022	₹30.25	₹30.80	₹26.65	₹30.05	-0.66% [-₹0.20]	1,10,110
07-Nov-2022	₹30.65	₹31.45	₹29.85	₹30.25	-0.66% [-₹0.20]	97,522
04-Nov-2022	₹29.15	₹30.90	₹28.85	₹30.45	4.82% [₹1.40]	94,997
03-Nov-2022	₹29.00	₹29.50	₹28.85	₹29.05	0.35% [₹0.10]	44,203
31-Oct-2022	₹29.90	₹29.90	₹28.80	₹29.15	-1.52% [-₹0.45]	37,860
27-Oct-2022	₹30.25	₹30.60	₹29.50	₹29.75	0.17% [₹0.05]	21,843
25-Oct-2022	₹29.90	₹30.45	₹29.50	₹29.70	-1.33% [-₹0.40]	20,076
24-Oct-2022	₹30.30	₹30.30	₹29.60	₹30.10	1.18% [₹0.35]	18,808
20-Oct-2022	₹29.75	₹30.00	₹29.30	₹29.80	0.00% [₹0.00]	16,076
19-Oct-2022	₹30.10	₹30.15	₹29.30	₹29.80	0.68% [₹0.20]	28,616
18-Oct-2022	₹30.30	₹30.60	₹28.85	₹29.60	-2.31% [-₹0.70]	1,35,013
17-Oct-2022	₹30.45	₹30.75	₹29.70	₹30.30	-1.46% [-₹0.45]	28,734
14-Oct-2022	₹32.45	₹32.55	₹30.30	₹30.75	-3.30% [-₹1.05]	50,216
13-Oct-2022	₹32.70	₹32.80	₹31.40	₹31.80	-2.00% [-₹0.65]	37,146
12-Oct-2022	₹32.15	₹33.00	₹31.65	₹32.45	-0.61% [-₹0.20]	47,862
11-Oct-2022	₹32.70	₹33.50	₹32.25	₹32.65	-0.15% [-₹0.05]	1,36,072
10-Oct-2022	₹31.75	₹33.00	₹30.30	₹32.70	2.35% [₹0.75]	94,997
07-Oct-2022	₹31.15	₹32.60	₹30.55	₹31.95	4.58% [₹1.40]	1,48,048
06-Oct-2022	₹30.25	₹31.00	₹30.20	₹30.55	2.17% [₹0.65]	96,318
04-Oct-2022	₹30.05	₹30.50	₹29.65	₹29.90	2.75% [₹0.80]	49,902
03-Oct-2022	₹30.20	₹30.40	₹29.00	₹29.10	-2.84% [-₹0.85]	51,723
30-Sep-2022	₹30.60	₹31.45	₹29.75	₹29.95	-1.48% [-₹0.45]	1,25,902
29-Sep-2022	₹29.35	₹31.40	₹29.10	₹30.40	5.19% [₹1.50]	36,187
28-Sep-2022	₹30.00	₹30.40	₹28.65	₹28.90	-2.69% [-₹0.80]	63,502
26-Sep-2022	₹30.50	₹30.60	₹29.25	₹29.70	-4.96% [-₹1.55]	67,171
23-Sep-2022	₹31.50	₹32.45	₹29.80	₹31.25	-1.88% [-₹0.60]	61,335
22-Sep-2022	₹31.00	₹34.85	₹30.45	₹31.85	0.79% [₹0.25]	1,25,053
21-Sep-2022	₹31.55	₹32.30	₹30.20	₹31.60	0.16% [₹0.05]	80,986
20-Sep-2022	₹31.10	₹32.90	₹31.10	₹31.55	2.44% [₹0.75]	1,16,110
19-Sep-2022	₹31.50	₹31.50	₹30.40	₹30.80	-1.28% [-₹0.40]	70,612
16-Sep-2022	₹32.10	₹32.80	₹31.00	₹31.20	-4.59% [-₹1.50]	1,10,256
15-Sep-2022	₹32.95	₹33.40	₹32.45	₹32.70	0.31% [₹0.10]	66,460
14-Sep-2022	₹32.70	₹33.20	₹32.15	₹32.60	-0.46% [-₹0.15]	52,863
13-Sep-2022	₹33.00	₹33.35	₹32.50	₹32.75	-0.61% [-₹0.20]	53,537
12-Sep-2022	₹33.25	₹33.95	₹31.70	₹32.95	0.92% [₹0.30]	93,756
09-Sep-2022	₹33.30	₹33.30	₹32.40	₹32.65	-0.31% [-₹0.10]	61,644
08-Sep-2022	₹33.60	₹33.90	₹32.50	₹32.75	0.15% [₹0.05]	89,091
07-Sep-2022	₹33.55	₹34.10	₹32.35	₹32.70	-2.97% [-₹1.00]	1,27,068
06-Sep-2022	₹34.30	₹34.45	₹33.50	₹33.70	-0.44% [-₹0.15]	1,00,563
05-Sep-2022	₹33.75	₹34.65	₹33.45	₹33.85	-1.31% [-₹0.45]	94,183
02-Sep-2022	₹34.30	₹35.40	₹33.20	₹34.30	0.88% [₹0.30]	3,05,239
01-Sep-2022	₹33.80	₹34.50	₹33.50	₹34.00	-0.29% [-₹0.10]	2,18,480
30-Aug-2022	₹33.25	₹35.65	₹33.20	₹34.10	3.81% [₹1.25]	8,67,287
29-Aug-2022	₹31.25	₹35.85	₹31.25	₹32.85	-2.09% [-₹0.70]	11,18,085
26-Aug-2022	₹32.50	₹35.35	₹32.50	₹33.55	3.23% [₹1.05]	11,28,438
25-Aug-2022	₹32.70	₹35.30	₹32.00	₹32.50	0.15% [₹0.05]	12,03,783
24-Aug-2022	₹30.70	₹33.40	₹30.25	₹32.45	6.57% [₹2.00]	5,25,318
23-Aug-2022	₹30.15	₹30.95	₹30.15	₹30.45	-0.33% [-₹0.10]	74,449
22-Aug-2022	₹30.60	₹31.00	₹30.10	₹30.55	0.83% [₹0.25]	1,60,744
19-Aug-2022	₹29.80	₹31.25	₹29.50	₹30.30	3.06% [₹0.90]	2,11,448
18-Aug-2022	₹28.30	₹29.70	₹27.90	₹29.40	3.89% [₹1.10]	1,09,972
17-Aug-2022	₹29.55	₹29.60	₹26.60	₹28.30	-3.25% [-₹0.95]	2,61,674
16-Aug-2022	₹28.05	₹29.75	₹27.80	₹29.25	2.81% [₹0.80]	1,07,843
12-Aug-2022	₹29.35	₹29.35	₹28.25	₹28.45	-2.23% [-₹0.65]	62,622
11-Aug-2022	₹29.30	₹29.50	₹28.80	₹29.10	1.04% [₹0.30]	54,955
10-Aug-2022	₹28.75	₹30.00	₹28.60	₹28.80	1.41% [₹0.40]	1,18,289
05-Aug-2022	₹26.65	₹28.90	₹26.65	₹28.10	5.44% [₹1.45]	1,95,180
04-Aug-2022	₹27.25	₹27.25	₹26.20	₹26.65	-0.74% [-₹0.20]	61,549
03-Aug-2022	₹27.60	₹27.60	₹26.65	₹26.85	-1.29% [-₹0.35]	44,365
02-Aug-2022	₹26.95	₹27.70	₹26.50	₹27.20	1.49% [₹0.40]	76,178
01-Aug-2022	₹26.50	₹27.00	₹26.50	₹26.80	1.32% [₹0.35]	65,597
29-Jul-2022	₹26.40	₹26.90	₹26.30	₹26.45	0.57% [₹0.15]	32,169
28-Jul-2022	₹26.35	₹26.80	₹26.25	₹26.30	-0.75% [-₹0.20]	25,595
27-Jul-2022	₹26.20	₹26.85	₹26.20	₹26.50	-0.19% [-₹0.05]	24,930
26-Jul-2022	₹27.20	₹27.20	₹26.40	₹26.55	-1.12% [-₹0.30]	23,649
25-Jul-2022	₹27.25	₹27.25	₹26.80	₹26.85	0.00% [₹0.00]	14,725
22-Jul-2022	₹26.60	₹27.30	₹26.25	₹26.85	0.75% [₹0.20]	34,470
21-Jul-2022	₹26.20	₹26.85	₹26.20	₹26.65	1.33% [₹0.35]	38,415
20-Jul-2022	₹27.30	₹27.30	₹26.00	₹26.30	-2.41% [-₹0.65]	1,05,394
19-Jul-2022	₹27.20	₹27.25	₹26.45	₹26.95	0.56% [₹0.15]	54,294
18-Jul-2022	₹26.95	₹27.20	₹26.45	₹26.80	1.13% [₹0.30]	31,096
15-Jul-2022	₹27.00	₹27.25	₹26.40	₹26.50	-1.85% [-₹0.50]	37,887
14-Jul-2022	₹27.50	₹27.50	₹26.85	₹27.00	-0.37% [-₹0.10]	12,652
13-Jul-2022	₹27.25	₹27.80	₹27.00	₹27.10	0.00% [₹0.00]	14,545
12-Jul-2022	₹26.85	₹27.65	₹26.85	₹27.10	-0.55% [-₹0.15]	18,919
11-Jul-2022	₹27.70	₹27.70	₹26.70	₹27.25	-0.55% [-₹0.15]	11,978
08-Jul-2022	₹28.10	₹28.10	₹27.20	₹27.40	-0.72% [-₹0.20]	14,205
07-Jul-2022	₹26.70	₹27.90	₹26.70	₹27.60	2.03% [₹0.55]	25,083
06-Jul-2022	₹27.25	₹27.25	₹26.70	₹27.05	-0.37% [-₹0.10]	3,911
05-Jul-2022	₹26.85	₹27.60	₹26.55	₹27.15	1.12% [₹0.30]	11,142
04-Jul-2022	₹27.70	₹27.70	₹26.85	₹26.85	-2.01% [-₹0.55]	14,349
01-Jul-2022	₹27.40	₹27.55	₹27.00	₹27.40	0.92% [₹0.25]	11,525
30-Jun-2022	₹27.30	₹27.95	₹27.05	₹27.15	-1.81% [-₹0.50]	22,028
29-Jun-2022	₹27.95	₹28.00	₹27.30	₹27.65	-0.54% [-₹0.15]	23,082
28-Jun-2022	₹27.50	₹28.20	₹27.20	₹27.80	1.28% [₹0.35]	21,083
27-Jun-2022	₹27.80	₹28.40	₹27.10	₹27.45	0.18% [₹0.05]	55,542
24-Jun-2022	₹27.05	₹27.60	₹27.00	₹27.40	0.92% [₹0.25]	15,736
22-Jun-2022	₹26.75	₹27.50	₹26.20	₹27.15	1.50% [₹0.40]	60,458
21-Jun-2022	₹26.10	₹27.00	₹26.10	₹26.75	1.33% [₹0.35]	12,243
20-Jun-2022	₹26.20	₹27.25	₹25.70	₹26.40	1.93% [₹0.50]	53,670
17-Jun-2022	₹26.20	₹27.05	₹25.00	₹25.90	-0.58% [-₹0.15]	69,536
16-Jun-2022	₹28.10	₹28.15	₹25.80	₹26.05	-6.63% [-₹1.85]	55,579
15-Jun-2022	₹27.95	₹28.50	₹27.60	₹27.90	0.36% [₹0.10]	34,755
14-Jun-2022	₹27.75	₹28.35	₹27.30	₹27.80	0.00% [₹0.00]	28,583
13-Jun-2022	₹27.40	₹29.20	₹27.15	₹27.80	-0.54% [-₹0.15]	40,244
10-Jun-2022	₹28.40	₹28.55	₹27.60	₹27.95	-2.95% [-₹0.85]	40,134
09-Jun-2022	₹27.50	₹28.90	₹27.50	₹28.80	2.13% [₹0.60]	34,062
08-Jun-2022	₹28.90	₹29.70	₹27.70	₹28.20	-1.57% [-₹0.45]	93,648
07-Jun-2022	₹28.80	₹29.10	₹28.35	₹28.65	-0.69% [-₹0.20]	39,594
06-Jun-2022	₹29.55	₹29.55	₹28.60	₹28.85	-1.37% [-₹0.40]	26,923
03-Jun-2022	₹30.00	₹30.35	₹29.00	₹29.25	-1.02% [-₹0.30]	58,777
02-Jun-2022	₹29.90	₹30.20	₹29.45	₹29.55	-0.84% [-₹0.25]	19,528
01-Jun-2022	₹30.25	₹30.25	₹29.50	₹29.80	0.17% [₹0.05]	28,479
31-May-2022	₹29.50	₹30.10	₹29.20	₹29.75	1.19% [₹0.35]	37,189
30-May-2022	₹29.40	₹30.00	₹29.20	₹29.40	1.38% [₹0.40]	49,132
27-May-2022	₹29.35	₹29.60	₹28.70	₹29.00	0.69% [₹0.20]	38,138
26-May-2022	₹28.80	₹29.00	₹27.40	₹28.80	0.88% [₹0.25]	55,461
25-May-2022	₹30.40	₹30.40	₹28.25	₹28.55	-4.67% [-₹1.40]	69,843
24-May-2022	₹30.80	₹31.15	₹29.65	₹29.95	-1.96% [-₹0.60]	51,673
23-May-2022	₹31.25	₹33.10	₹30.30	₹30.55	-0.49% [-₹0.15]	2,14,592
20-May-2022	₹30.00	₹31.05	₹29.95	₹30.70	3.02% [₹0.90]	59,099
19-May-2022	₹29.80	₹30.45	₹29.05	₹29.80	-1.49% [-₹0.45]	70,824
18-May-2022	₹29.80	₹31.50	₹29.35	₹30.25	2.72% [₹0.80]	88,037
17-May-2022	₹28.95	₹29.70	₹28.60	₹29.45	2.61% [₹0.75]	32,191
16-May-2022	₹29.20	₹29.30	₹28.50	₹28.70	0.53% [₹0.15]	32,611
13-May-2022	₹28.20	₹29.45	₹28.20	₹28.55	0.18% [₹0.05]	78,347
12-May-2022	₹29.00	₹29.50	₹28.10	₹28.50	-2.40% [-₹0.70]	92,400
11-May-2022	₹29.70	₹30.95	₹28.10	₹29.20	-1.02% [-₹0.30]	1,56,192
10-May-2022	₹29.95	₹30.45	₹29.30	₹29.50	-0.67% [-₹0.20]	80,211
09-May-2022	₹30.35	₹30.95	₹29.25	₹29.70	-2.14% [-₹0.65]	92,883
06-May-2022	₹30.30	₹31.10	₹29.10	₹30.35	0.17% [₹0.05]	1,48,624
05-May-2022	₹31.40	₹31.75	₹30.20	₹30.30	-1.78% [-₹0.55]	99,888
04-May-2022	₹31.45	₹32.50	₹30.25	₹30.85	0.00% [₹0.00]	2,02,305
02-May-2022	₹31.50	₹31.50	₹30.65	₹30.85	-3.29% [-₹1.05]	1,06,928
29-Apr-2022	₹31.85	₹32.80	₹31.10	₹31.90	1.92% [₹0.60]	2,44,968
28-Apr-2022	₹31.70	₹32.20	₹30.90	₹31.30	-1.57% [-₹0.50]	1,32,132
27-Apr-2022	₹31.90	₹32.45	₹31.10	₹31.80	-0.93% [-₹0.30]	1,54,450
26-Apr-2022	₹32.60	₹32.90	₹31.65	₹32.10	-0.31% [-₹0.10]	1,61,356
25-Apr-2022	₹33.15	₹33.15	₹31.75	₹32.20	-3.30% [-₹1.10]	1,58,076
22-Apr-2022	₹34.00	₹34.60	₹32.75	₹33.30	-1.77% [-₹0.60]	3,38,562
21-Apr-2022	₹31.50	₹36.30	₹31.05	₹33.90	8.48% [₹2.65]	11,33,452
20-Apr-2022	₹31.50	₹32.30	₹31.00	₹31.25	-0.79% [-₹0.25]	77,583
19-Apr-2022	₹31.85	₹32.70	₹31.05	₹31.50	0.64% [₹0.20]	2,39,291
18-Apr-2022	₹32.20	₹32.20	₹31.05	₹31.30	-3.25% [-₹1.05]	93,874
13-Apr-2022	₹32.35	₹33.00	₹31.00	₹32.35	1.73% [₹0.55]	3,19,457
12-Apr-2022	₹32.90	₹33.05	₹31.40	₹31.80	-2.75% [-₹0.90]	1,18,364
11-Apr-2022	₹31.75	₹33.50	₹31.75	₹32.70	2.99% [₹0.95]	3,91,813
08-Apr-2022	₹32.00	₹32.95	₹31.50	₹31.75	0.32% [₹0.10]	2,08,337
07-Apr-2022	₹32.50	₹32.50	₹31.30	₹31.65	-1.25% [-₹0.40]	1,09,040
06-Apr-2022	₹31.00	₹33.00	₹30.95	₹32.05	1.42% [₹0.45]	2,79,148
05-Apr-2022	₹30.90	₹31.95	₹30.30	₹31.60	4.46% [₹1.35]	2,43,057
04-Apr-2022	₹30.20	₹30.85	₹29.50	₹30.25	1.17% [₹0.35]	3,16,767
01-Apr-2022	₹29.80	₹30.50	₹29.45	₹29.90	1.01% [₹0.30]	1,45,808
31-Mar-2022	₹29.80	₹30.35	₹29.25	₹29.60	0.85% [₹0.25]	71,705
30-Mar-2022	₹30.40	₹30.40	₹29.15	₹29.35	0.69% [₹0.20]	68,823
29-Mar-2022	₹30.30	₹30.30	₹28.95	₹29.15	-1.02% [-₹0.30]	1,09,549
28-Mar-2022	₹31.70	₹31.70	₹29.20	₹29.45	-5.00% [-₹1.55]	2,02,399
25-Mar-2022	₹30.45	₹33.30	₹30.40	₹31.00	4.03% [₹1.20]	7,80,908
24-Mar-2022	₹28.00	₹30.40	₹27.90	₹29.80	5.67% [₹1.60]	6,64,160
23-Mar-2022	₹28.15	₹28.40	₹27.70	₹28.20	0.71% [₹0.20]	1,42,737
22-Mar-2022	₹28.05	₹28.40	₹27.65	₹28.00	0.00% [₹0.00]	76,313
21-Mar-2022	₹28.55	₹28.80	₹27.70	₹28.00	-1.23% [-₹0.35]	87,737
17-Mar-2022	₹27.95	₹28.95	₹27.80	₹28.35	2.16% [₹0.60]	90,019
16-Mar-2022	₹28.65	₹28.65	₹27.50	₹27.75	-0.18% [-₹0.05]	79,233
15-Mar-2022	₹27.90	₹28.55	₹27.55	₹27.80	-1.42% [-₹0.40]	70,283
14-Mar-2022	₹28.40	₹28.60	₹27.75	₹28.20	-0.18% [-₹0.05]	70,231
11-Mar-2022	₹28.00	₹28.80	₹27.40	₹28.25	1.44% [₹0.40]	90,194
10-Mar-2022	₹28.30	₹28.80	₹27.65	₹27.85	0.36% [₹0.10]	1,05,268
09-Mar-2022	₹27.50	₹28.45	₹27.10	₹27.75	2.21% [₹0.60]	1,18,542
08-Mar-2022	₹26.55	₹27.85	₹26.55	₹27.15	1.12% [₹0.30]	79,555
04-Mar-2022	₹28.55	₹28.55	₹27.10	₹27.45	-2.14% [-₹0.60]	1,12,860
03-Mar-2022	₹28.85	₹29.10	₹27.90	₹28.05	-1.06% [-₹0.30]	1,02,715
02-Mar-2022	₹27.95	₹33.15	₹26.60	₹28.35	2.16% [₹0.60]	1,79,113
28-Feb-2022	₹28.00	₹28.20	₹26.90	₹27.75	1.28% [₹0.35]	1,25,728
25-Feb-2022	₹26.60	₹27.95	₹26.50	₹27.40	5.59% [₹1.45]	1,30,140
24-Feb-2022	₹28.75	₹28.75	₹25.55	₹25.95	-9.74% [-₹2.80]	2,29,961
23-Feb-2022	₹27.90	₹29.10	₹27.90	₹28.75	3.60% [₹1.00]	1,00,191
22-Feb-2022	₹28.00	₹29.40	₹27.10	₹27.75	-3.14% [-₹0.90]	2,99,782
21-Feb-2022	₹28.65	₹29.95	₹28.25	₹28.65	0.00% [₹0.00]	1,61,806
18-Feb-2022	₹29.30	₹29.85	₹28.30	₹28.65	-3.21% [-₹0.95]	91,671
17-Feb-2022	₹30.25	₹30.50	₹29.45	₹29.60	-1.00% [-₹0.30]	57,585
16-Feb-2022	₹30.30	₹31.00	₹29.70	₹29.90	-0.33% [-₹0.10]	1,09,069
15-Feb-2022	₹29.05	₹30.60	₹28.50	₹30.00	2.39% [₹0.70]	1,67,456
14-Feb-2022	₹29.00	₹30.90	₹28.00	₹29.30	-5.33% [-₹1.65]	2,89,326
11-Feb-2022	₹31.60	₹32.00	₹30.60	₹30.95	-2.83% [-₹0.90]	1,78,031
10-Feb-2022	₹32.55	₹33.00	₹31.65	₹31.85	-1.85% [-₹0.60]	2,10,586
09-Feb-2022	₹33.40	₹34.20	₹32.20	₹32.45	-1.96% [-₹0.65]	3,99,053
08-Feb-2022	₹35.70	₹35.90	₹31.60	₹33.10	-11.62% [-₹4.35]	10,93,215
07-Feb-2022	₹38.00	₹40.45	₹36.65	₹37.45	3.03% [₹1.10]	35,98,186
04-Feb-2022	₹30.90	₹36.35	₹30.15	₹36.35	19.97% [₹6.05]	38,63,849
03-Feb-2022	₹30.75	₹30.90	₹30.00	₹30.30	0.50% [₹0.15]	1,04,093
02-Feb-2022	₹29.85	₹30.85	₹29.85	₹30.15	2.20% [₹0.65]	1,34,004
01-Feb-2022	₹29.90	₹29.90	₹28.65	₹29.50	0.51% [₹0.15]	93,196
31-Jan-2022	₹30.30	₹30.40	₹29.25	₹29.35	-1.34% [-₹0.40]	1,09,200
28-Jan-2022	₹30.30	₹30.75	₹29.60	₹29.75	-0.67% [-₹0.20]	96,164
27-Jan-2022	₹29.45	₹30.60	₹28.95	₹29.95	0.34% [₹0.10]	1,16,166
25-Jan-2022	₹29.00	₹30.50	₹28.50	₹29.85	3.11% [₹0.90]	1,21,493
24-Jan-2022	₹31.45	₹31.45	₹28.80	₹28.95	-6.91% [-₹2.15]	1,81,104
21-Jan-2022	₹32.20	₹32.20	₹30.70	₹31.10	-3.42% [-₹1.10]	1,77,243
20-Jan-2022	₹31.25	₹33.05	₹31.00	₹32.20	4.04% [₹1.25]	3,40,394
19-Jan-2022	₹31.00	₹31.50	₹30.15	₹30.95	-0.32% [-₹0.10]	1,12,133
18-Jan-2022	₹31.85	₹32.25	₹30.90	₹31.05	-2.05% [-₹0.65]	1,30,816
17-Jan-2022	₹32.15	₹32.55	₹31.50	₹31.70	-0.31% [-₹0.10]	1,99,961
14-Jan-2022	₹32.40	₹32.70	₹31.50	₹31.80	-1.40% [-₹0.45]	2,16,417
13-Jan-2022	₹32.85	₹33.30	₹32.15	₹32.25	-0.31% [-₹0.10]	1,46,921
12-Jan-2022	₹33.00	₹33.85	₹32.00	₹32.35	-0.61% [-₹0.20]	2,94,185
11-Jan-2022	₹33.00	₹35.30	₹32.30	₹32.55	0.77% [₹0.25]	10,11,626
10-Jan-2022	₹30.35	₹32.90	₹30.05	₹32.30	7.85% [₹2.35]	9,09,968
07-Jan-2022	₹30.65	₹30.75	₹29.70	₹29.95	0.00% [₹0.00]	1,47,667
06-Jan-2022	₹30.05	₹30.80	₹29.45	₹29.95	-0.66% [-₹0.20]	1,08,882
05-Jan-2022	₹30.85	₹31.20	₹30.00	₹30.15	-1.95% [-₹0.60]	1,20,806
04-Jan-2022	₹31.00	₹31.70	₹30.20	₹30.75	-0.16% [-₹0.05]	3,49,054
03-Jan-2022	₹31.00	₹31.45	₹29.80	₹30.80	2.50% [₹0.75]	6,32,067
31-Dec-2021	₹28.50	₹30.45	₹28.50	₹30.05	5.25% [₹1.50]	5,20,365
30-Dec-2021	₹29.95	₹29.95	₹28.40	₹28.55	-2.89% [-₹0.85]	1,83,406
29-Dec-2021	₹30.00	₹31.25	₹29.00	₹29.40	-0.84% [-₹0.25]	4,67,063
28-Dec-2021	₹28.45	₹30.00	₹27.75	₹29.65	5.89% [₹1.65]	4,56,091
27-Dec-2021	₹27.90	₹28.70	₹27.50	₹28.00	0.36% [₹0.10]	93,581
24-Dec-2021	₹28.30	₹28.40	₹27.45	₹27.90	0.72% [₹0.20]	1,13,967
23-Dec-2021	₹28.90	₹29.10	₹27.60	₹27.70	-2.12% [-₹0.60]	99,026
22-Dec-2021	₹27.40	₹29.70	₹27.10	₹28.30	5.01% [₹1.35]	2,29,338
21-Dec-2021	₹26.95	₹27.45	₹26.35	₹26.95	2.86% [₹0.75]	83,862
20-Dec-2021	₹27.80	₹27.80	₹26.05	₹26.20	-5.24% [-₹1.45]	1,20,771
17-Dec-2021	₹29.60	₹29.60	₹27.20	₹27.65	-4.98% [-₹1.45]	1,08,991
16-Dec-2021	₹29.45	₹29.95	₹28.80	₹29.10	0.52% [₹0.15]	3,12,080
15-Dec-2021	₹28.10	₹30.00	₹27.60	₹28.95	3.95% [₹1.10]	7,25,510
14-Dec-2021	₹28.40	₹28.40	₹27.50	₹27.85	-0.71% [-₹0.20]	98,775
13-Dec-2021	₹28.35	₹28.70	₹27.50	₹28.05	-0.53% [-₹0.15]	1,63,492
10-Dec-2021	₹27.60	₹28.80	₹27.50	₹28.20	1.44% [₹0.40]	1,51,769
09-Dec-2021	₹28.10	₹28.25	₹27.30	₹27.80	0.72% [₹0.20]	1,01,312
08-Dec-2021	₹27.65	₹28.00	₹27.20	₹27.60	1.28% [₹0.35]	86,694
07-Dec-2021	₹27.50	₹28.80	₹27.05	₹27.25	-0.37% [-₹0.10]	1,18,936
06-Dec-2021	₹29.75	₹29.75	₹27.00	₹27.35	-5.03% [-₹1.45]	3,89,257
03-Dec-2021	₹25.20	₹29.80	₹25.05	₹28.80	15.20% [₹3.80]	10,32,744
02-Dec-2021	₹24.95	₹25.40	₹24.75	₹25.00	1.21% [₹0.30]	57,690
01-Dec-2021	₹25.80	₹25.80	₹24.20	₹24.70	-1.00% [-₹0.25]	54,146