Orient Bell Limited [ORIENTBELL]

31-Mar-2023

Open : ₹498.80

High : ₹511.15

Low : ₹495.00

Close : ₹505.00
1.14% [₹5.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	499.72	Buy
Simple Moving Average (21)	506.87	Sell
Simple Moving Average (25)	508.21	Sell
Simple Moving Average (50)	516.72	Sell
Simple Moving Average (100)	526.82	Sell
Simple Moving Average (200)	580.57	Sell

Name	Value	Action
Exponential Moving Average (9)	501.17	Buy
Exponential Moving Average (21)	505.67	Sell
Exponential Moving Average (25)	507.11	Sell
Exponential Moving Average (50)	515.54	Sell
Exponential Moving Average (100)	530.85	Sell
Exponential Moving Average (200)	531.49	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	513.88	-	-
R3	528.58	519.87	509.44	529.23	-
R2	519.87	513.70	507.96	520.19	-
R1	512.43	509.89	506.48	513.08	516.15
P	503.72	503.72	503.72	504.04	505.57
S1	496.28	497.55	503.52	496.93	500.00
S2	487.57	493.74	502.04	520.19	-
S3	480.13	487.57	500.56	480.78	-
S4	-	-	496.12	-	-

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	₹498.80	₹511.15	₹495.00	₹505.00	1.14% [₹5.70]	54,028
29-Mar-2023	₹491.85	₹506.00	₹486.35	₹499.30	1.51% [₹7.45]	91,584
28-Mar-2023	₹501.60	₹509.00	₹485.60	₹491.85	-1.94% [-₹9.75]	14,501
27-Mar-2023	₹500.30	₹504.70	₹500.00	₹501.60	0.26% [₹1.30]	6,991
24-Mar-2023	₹500.15	₹503.10	₹500.00	₹500.30	0.44% [₹2.20]	5,365
23-Mar-2023	₹501.65	₹502.90	₹495.00	₹498.10	-0.43% [-₹2.15]	3,617
22-Mar-2023	₹500.55	₹509.95	₹500.00	₹500.25	0.06% [₹0.30]	12,999
21-Mar-2023	₹501.10	₹504.85	₹498.00	₹499.95	-0.23% [-₹1.15]	8,102
20-Mar-2023	₹507.50	₹507.55	₹498.15	₹501.10	0.08% [₹0.40]	5,483
17-Mar-2023	₹505.00	₹506.35	₹499.00	₹500.70	-0.58% [-₹2.90]	4,855
16-Mar-2023	₹504.10	₹509.90	₹498.45	₹503.60	0.09% [₹0.45]	15,688
15-Mar-2023	₹509.00	₹515.95	₹502.00	₹503.15	-0.84% [-₹4.25]	5,803
14-Mar-2023	₹511.05	₹518.65	₹501.20	₹507.40	-1.14% [-₹5.85]	5,697
13-Mar-2023	₹515.00	₹535.00	₹511.00	₹513.25	-1.28% [-₹6.65]	3,173
10-Mar-2023	₹515.90	₹523.85	₹515.90	₹519.90	0.57% [₹2.95]	2,179
09-Mar-2023	₹539.00	₹539.00	₹513.75	₹516.95	-3.34% [-₹17.85]	6,542
08-Mar-2023	₹515.00	₹542.00	₹515.00	₹534.80	2.50% [₹13.05]	4,570
06-Mar-2023	₹509.50	₹526.00	₹509.50	₹521.75	2.44% [₹12.45]	6,501
03-Mar-2023	₹508.20	₹511.90	₹507.00	₹509.30	0.32% [₹1.60]	2,895
02-Mar-2023	₹508.45	₹511.15	₹507.00	₹507.70	-0.11% [-₹0.55]	4,628
01-Mar-2023	₹509.00	₹516.50	₹508.00	₹508.25	-0.83% [-₹4.25]	12,383
28-Feb-2023	₹510.00	₹522.10	₹505.55	₹512.50	1.36% [₹6.90]	4,291
27-Feb-2023	₹521.00	₹525.00	₹505.00	₹505.60	-2.89% [-₹15.05]	13,329
24-Feb-2023	₹525.00	₹527.20	₹516.10	₹520.65	-0.32% [-₹1.65]	2,792
23-Feb-2023	₹518.10	₹526.90	₹512.10	₹522.30	-0.76% [-₹4.00]	8,659
22-Feb-2023	₹516.00	₹527.75	₹513.65	₹526.30	0.61% [₹3.20]	4,925
21-Feb-2023	₹511.00	₹529.65	₹511.00	₹523.10	-0.71% [-₹3.75]	3,674
20-Feb-2023	₹517.00	₹532.00	₹508.85	₹526.85	2.92% [₹14.95]	12,263
17-Feb-2023	₹525.65	₹526.95	₹510.00	₹511.90	-2.17% [-₹11.35]	4,874
16-Feb-2023	₹517.15	₹529.00	₹513.05	₹523.25	2.21% [₹11.30]	3,346
15-Feb-2023	₹512.00	₹530.00	₹507.00	₹511.95	-0.02% [-₹0.10]	16,986
14-Feb-2023	₹508.00	₹515.05	₹502.00	₹512.05	0.39% [₹2.00]	3,759
13-Feb-2023	₹518.60	₹518.60	₹509.00	₹510.05	-0.67% [-₹3.45]	7,749
10-Feb-2023	₹521.40	₹521.95	₹510.10	₹513.50	-0.52% [-₹2.70]	4,033
09-Feb-2023	₹510.00	₹525.70	₹510.00	₹516.20	0.47% [₹2.40]	6,668
08-Feb-2023	₹503.00	₹524.95	₹503.00	₹513.80	-0.49% [-₹2.55]	8,292
07-Feb-2023	₹518.00	₹522.90	₹510.00	₹516.35	-0.88% [-₹4.60]	5,916
06-Feb-2023	₹523.15	₹523.30	₹510.10	₹520.95	0.68% [₹3.50]	9,207
03-Feb-2023	₹494.50	₹531.95	₹494.50	₹517.45	3.49% [₹17.45]	34,319
02-Feb-2023	₹500.60	₹511.85	₹500.00	₹500.00	-0.12% [-₹0.60]	17,599
01-Feb-2023	₹520.00	₹520.00	₹500.00	₹500.60	-4.18% [-₹21.85]	21,467
31-Jan-2023	₹545.30	₹550.00	₹520.00	₹522.45	-3.53% [-₹19.10]	80,913
30-Jan-2023	₹540.70	₹553.40	₹540.00	₹541.55	-0.08% [-₹0.45]	7,924
27-Jan-2023	₹545.05	₹549.40	₹530.00	₹542.00	-0.56% [-₹3.05]	11,495
25-Jan-2023	₹540.00	₹555.95	₹539.40	₹545.05	-1.08% [-₹5.95]	7,769
24-Jan-2023	₹538.00	₹563.00	₹538.00	₹551.00	0.21% [₹1.15]	6,212
23-Jan-2023	₹565.00	₹570.00	₹539.85	₹549.85	0.92% [₹5.00]	10,650
20-Jan-2023	₹531.10	₹550.05	₹531.10	₹544.85	0.12% [₹0.65]	2,121
19-Jan-2023	₹532.00	₹550.60	₹532.00	₹544.20	-0.25% [-₹1.35]	2,679
18-Jan-2023	₹546.30	₹558.00	₹544.05	₹545.55	-0.13% [-₹0.70]	5,258
17-Jan-2023	₹542.25	₹550.00	₹542.10	₹546.25	0.96% [₹5.20]	3,406
16-Jan-2023	₹530.50	₹545.95	₹530.50	₹541.05	0.78% [₹4.20]	19,268
13-Jan-2023	₹530.35	₹538.00	₹528.50	₹536.85	1.23% [₹6.50]	3,365
12-Jan-2023	₹522.15	₹542.00	₹522.15	₹530.35	-1.13% [-₹6.05]	4,564
11-Jan-2023	₹538.00	₹540.95	₹527.50	₹536.40	-0.95% [-₹5.15]	6,200
10-Jan-2023	₹540.00	₹545.80	₹537.65	₹541.55	-0.91% [-₹4.95]	3,777
09-Jan-2023	₹520.25	₹555.50	₹520.25	₹546.50	4.23% [₹22.20]	16,678
06-Jan-2023	₹525.00	₹532.75	₹520.20	₹524.30	-1.16% [-₹6.15]	3,322
05-Jan-2023	₹534.90	₹537.95	₹522.45	₹530.45	0.05% [₹0.25]	5,012
04-Jan-2023	₹536.00	₹540.75	₹526.75	₹530.20	-2.05% [-₹11.10]	6,138
03-Jan-2023	₹523.00	₹549.00	₹523.00	₹541.30	2.14% [₹11.35]	5,336
02-Jan-2023	₹528.00	₹537.60	₹519.00	₹529.95	-0.39% [-₹2.05]	3,071
30-Dec-2022	₹539.00	₹539.00	₹519.20	₹532.00	0.42% [₹2.20]	4,835
29-Dec-2022	₹529.20	₹535.15	₹524.30	₹529.80	-0.44% [-₹2.35]	5,196
28-Dec-2022	₹528.00	₹538.70	₹527.95	₹532.15	-0.38% [-₹2.05]	4,464
27-Dec-2022	₹555.00	₹555.00	₹522.55	₹534.20	-0.83% [-₹4.45]	9,306
26-Dec-2022	₹509.80	₹560.00	₹486.05	₹538.65	9.66% [₹47.45]	7,763
23-Dec-2022	₹505.00	₹511.35	₹483.70	₹491.20	-4.19% [-₹21.50]	23,229
22-Dec-2022	₹520.05	₹540.35	₹507.80	₹512.70	-3.59% [-₹19.10]	11,602
21-Dec-2022	₹548.20	₹552.50	₹527.05	₹531.80	-3.08% [-₹16.90]	8,711
20-Dec-2022	₹547.70	₹552.60	₹540.15	₹548.70	0.17% [₹0.95]	4,313
19-Dec-2022	₹545.45	₹550.00	₹544.05	₹547.75	0.42% [₹2.30]	3,168
16-Dec-2022	₹537.00	₹549.00	₹535.00	₹545.45	0.73% [₹3.95]	8,271
15-Dec-2022	₹555.95	₹556.95	₹539.10	₹541.50	-2.75% [-₹15.30]	5,708
14-Dec-2022	₹559.90	₹559.90	₹551.40	₹556.80	0.64% [₹3.55]	6,374
13-Dec-2022	₹560.60	₹565.00	₹549.15	₹553.25	-0.23% [-₹1.30]	6,651
12-Dec-2022	₹546.20	₹559.00	₹544.65	₹554.55	1.53% [₹8.35]	6,718
09-Dec-2022	₹555.55	₹558.95	₹541.05	₹546.20	-1.67% [-₹9.30]	5,971
08-Dec-2022	₹555.00	₹558.95	₹542.10	₹555.50	1.08% [₹5.95]	4,363
07-Dec-2022	₹545.00	₹560.00	₹539.30	₹549.55	-0.40% [-₹2.20]	12,283
06-Dec-2022	₹556.80	₹557.95	₹546.35	₹551.75	-0.96% [-₹5.35]	6,290
05-Dec-2022	₹552.00	₹559.00	₹543.05	₹557.10	1.24% [₹6.80]	15,369
02-Dec-2022	₹542.45	₹553.05	₹530.00	₹550.30	1.94% [₹10.45]	14,810
01-Dec-2022	₹542.75	₹554.00	₹532.00	₹539.85	0.46% [₹2.45]	19,542
30-Nov-2022	₹542.00	₹542.15	₹530.20	₹537.40	0.01% [₹0.05]	7,660
29-Nov-2022	₹534.85	₹541.60	₹527.10	₹537.35	1.47% [₹7.80]	9,829
28-Nov-2022	₹529.90	₹538.70	₹521.65	₹529.55	-0.07% [-₹0.35]	15,247
25-Nov-2022	₹526.15	₹536.00	₹526.15	₹529.90	1.61% [₹8.40]	16,320
24-Nov-2022	₹508.65	₹534.95	₹508.65	₹521.50	2.53% [₹12.85]	23,637
23-Nov-2022	₹528.65	₹530.00	₹504.65	₹508.65	-1.19% [-₹6.15]	27,816
22-Nov-2022	₹523.45	₹532.95	₹511.00	₹514.80	-1.88% [-₹9.85]	19,297
21-Nov-2022	₹521.00	₹526.60	₹515.30	₹524.65	0.75% [₹3.90]	4,871
18-Nov-2022	₹529.60	₹529.60	₹518.10	₹520.75	-0.80% [-₹4.20]	7,636
17-Nov-2022	₹525.00	₹530.00	₹517.15	₹524.95	-0.65% [-₹3.45]	17,191
14-Nov-2022	₹521.00	₹537.00	₹507.00	₹509.05	-3.15% [-₹16.55]	19,067
11-Nov-2022	₹525.15	₹543.95	₹521.00	₹525.60	0.71% [₹3.70]	27,965
10-Nov-2022	₹542.00	₹542.00	₹508.10	₹521.90	-3.71% [-₹20.10]	34,532
09-Nov-2022	₹579.10	₹580.00	₹537.10	₹542.00	-8.28% [-₹48.90]	90,845
07-Nov-2022	₹575.00	₹597.00	₹568.10	₹590.90	3.40% [₹19.45]	27,843
04-Nov-2022	₹570.50	₹578.80	₹565.70	₹571.45	0.40% [₹2.25]	6,308
03-Nov-2022	₹573.40	₹580.00	₹568.00	₹569.20	-0.94% [-₹5.40]	6,628
31-Oct-2022	₹581.00	₹585.90	₹570.55	₹574.10	-0.71% [-₹4.10]	6,670
27-Oct-2022	₹578.00	₹581.00	₹570.05	₹575.55	0.39% [₹2.25]	5,256
25-Oct-2022	₹563.00	₹579.30	₹563.00	₹573.30	-0.43% [-₹2.50]	4,227
24-Oct-2022	₹577.00	₹584.90	₹575.00	₹575.80	1.15% [₹6.55]	1,932
20-Oct-2022	₹578.00	₹589.30	₹576.00	₹578.95	-0.40% [-₹2.30]	9,017
19-Oct-2022	₹591.50	₹601.45	₹578.00	₹581.25	-1.52% [-₹9.00]	14,258
18-Oct-2022	₹598.10	₹598.10	₹584.50	₹590.25	0.45% [₹2.65]	6,644
17-Oct-2022	₹597.10	₹607.45	₹584.00	₹587.60	-1.80% [-₹10.75]	16,160
14-Oct-2022	₹605.50	₹622.80	₹592.55	₹598.35	0.31% [₹1.85]	14,421
13-Oct-2022	₹595.00	₹605.95	₹593.95	₹596.50	-0.07% [-₹0.40]	4,888
12-Oct-2022	₹617.00	₹683.80	₹589.95	₹596.90	-1.36% [-₹8.20]	19,279
11-Oct-2022	₹619.00	₹619.00	₹601.60	₹605.10	-1.39% [-₹8.50]	7,952
10-Oct-2022	₹604.00	₹616.95	₹604.00	₹613.60	1.69% [₹10.20]	11,990
07-Oct-2022	₹621.25	₹630.15	₹597.60	₹603.40	-2.59% [-₹16.05]	19,694
06-Oct-2022	₹627.00	₹632.00	₹615.00	₹619.45	0.86% [₹5.30]	9,375
04-Oct-2022	₹621.65	₹621.95	₹609.70	₹614.15	1.00% [₹6.10]	5,443
03-Oct-2022	₹622.90	₹622.90	₹601.55	₹608.05	-0.05% [-₹0.30]	7,065
30-Sep-2022	₹595.15	₹620.00	₹595.15	₹608.35	0.45% [₹2.75]	9,945
29-Sep-2022	₹619.00	₹627.85	₹596.00	₹605.60	0.87% [₹5.25]	12,581
28-Sep-2022	₹617.10	₹617.10	₹596.00	₹600.35	-1.64% [-₹10.00]	19,243
26-Sep-2022	₹625.00	₹625.00	₹537.65	₹598.40	-2.24% [-₹13.70]	57,634
23-Sep-2022	₹636.30	₹636.50	₹606.50	₹612.10	-2.10% [-₹13.10]	16,701
22-Sep-2022	₹634.00	₹634.00	₹617.55	₹625.20	0.26% [₹1.60]	11,471
21-Sep-2022	₹640.00	₹641.05	₹616.00	₹623.60	-1.77% [-₹11.25]	18,105
20-Sep-2022	₹638.45	₹640.00	₹630.45	₹634.85	0.91% [₹5.75]	12,320
19-Sep-2022	₹638.00	₹638.75	₹621.50	₹629.10	-0.26% [-₹1.65]	12,476
16-Sep-2022	₹660.00	₹660.80	₹621.15	₹630.75	-4.76% [-₹31.50]	26,590
15-Sep-2022	₹635.40	₹689.80	₹626.45	₹662.25	5.76% [₹36.05]	99,846
14-Sep-2022	₹628.45	₹637.40	₹615.10	₹626.20	-0.86% [-₹5.45]	12,325
13-Sep-2022	₹641.05	₹644.55	₹624.35	₹631.65	-0.20% [-₹1.25]	19,206
12-Sep-2022	₹643.85	₹643.85	₹630.05	₹632.90	-0.80% [-₹5.10]	7,239
09-Sep-2022	₹641.75	₹643.90	₹632.15	₹638.00	-0.58% [-₹3.75]	13,180
08-Sep-2022	₹625.00	₹645.00	₹625.00	₹641.75	0.67% [₹4.25]	7,014
07-Sep-2022	₹636.00	₹643.35	₹619.30	₹637.50	-0.27% [-₹1.75]	29,546
06-Sep-2022	₹659.80	₹659.90	₹635.10	₹639.25	-1.73% [-₹11.25]	27,364
05-Sep-2022	₹630.05	₹660.40	₹630.05	₹650.50	3.95% [₹24.70]	69,435
02-Sep-2022	₹619.00	₹628.20	₹612.00	₹625.80	2.45% [₹14.95]	41,751
01-Sep-2022	₹619.90	₹630.00	₹605.10	₹610.85	-1.67% [-₹10.35]	30,009
30-Aug-2022	₹618.00	₹622.40	₹608.45	₹621.20	1.79% [₹10.95]	14,611
29-Aug-2022	₹577.00	₹614.80	₹577.00	₹610.25	-0.15% [-₹0.90]	13,904
26-Aug-2022	₹610.20	₹618.60	₹604.00	₹611.15	0.20% [₹1.25]	16,221
25-Aug-2022	₹612.25	₹623.00	₹605.85	₹609.90	-1.37% [-₹8.50]	12,351
24-Aug-2022	₹627.55	₹627.55	₹612.00	₹618.40	-0.12% [-₹0.75]	11,181
23-Aug-2022	₹598.00	₹625.00	₹598.00	₹619.15	3.66% [₹21.85]	34,686
22-Aug-2022	₹616.00	₹616.00	₹593.10	₹597.30	-3.54% [-₹21.90]	33,386
19-Aug-2022	₹631.95	₹635.35	₹612.20	₹619.20	-1.30% [-₹8.15]	18,320
18-Aug-2022	₹626.00	₹634.80	₹621.20	₹627.35	0.17% [₹1.05]	16,328
17-Aug-2022	₹620.00	₹629.00	₹617.05	₹626.30	1.42% [₹8.75]	20,776
16-Aug-2022	₹623.00	₹627.95	₹612.85	₹617.55	-0.67% [-₹4.15]	18,174
12-Aug-2022	₹627.95	₹628.75	₹619.60	₹621.70	-0.14% [-₹0.85]	12,464
11-Aug-2022	₹634.80	₹635.65	₹618.50	₹622.55	-0.87% [-₹5.45]	27,047
10-Aug-2022	₹620.95	₹642.00	₹612.90	₹628.00	1.86% [₹11.45]	34,414
05-Aug-2022	₹622.00	₹628.25	₹607.00	₹615.40	-0.88% [-₹5.45]	21,447
04-Aug-2022	₹624.00	₹633.05	₹606.30	₹620.85	-0.42% [-₹2.60]	25,689
03-Aug-2022	₹645.80	₹645.80	₹620.00	₹623.45	-2.63% [-₹16.85]	33,739
02-Aug-2022	₹621.70	₹649.00	₹617.80	₹640.30	3.65% [₹22.55]	57,892
01-Aug-2022	₹664.00	₹664.70	₹605.00	₹617.75	-5.92% [-₹38.85]	1,14,531
29-Jul-2022	₹688.80	₹688.80	₹650.55	₹656.60	-3.84% [-₹26.20]	71,398
28-Jul-2022	₹678.00	₹693.85	₹671.00	₹682.80	2.97% [₹19.70]	1,27,546
27-Jul-2022	₹637.85	₹668.50	₹635.35	₹663.10	4.84% [₹30.60]	99,288
26-Jul-2022	₹643.00	₹644.30	₹627.90	₹632.50	-2.23% [-₹14.45]	43,821
25-Jul-2022	₹671.00	₹675.50	₹640.80	₹646.95	-3.35% [-₹22.40]	68,310
22-Jul-2022	₹672.00	₹688.55	₹660.00	₹669.35	0.47% [₹3.15]	1,34,319
21-Jul-2022	₹749.80	₹760.00	₹660.00	₹666.20	-10.31% [-₹76.55]	3,05,602
20-Jul-2022	₹820.00	₹822.15	₹722.00	₹742.75	-7.87% [-₹63.45]	1,28,546
19-Jul-2022	₹785.00	₹814.00	₹778.85	₹806.20	3.11% [₹24.30]	1,07,725
18-Jul-2022	₹751.60	₹809.95	₹747.90	₹781.90	5.69% [₹42.10]	1,62,343
15-Jul-2022	₹726.20	₹751.00	₹726.20	₹739.80	1.33% [₹9.70]	32,763
14-Jul-2022	₹750.00	₹758.75	₹721.00	₹730.10	-2.05% [-₹15.25]	20,471
13-Jul-2022	₹763.70	₹763.70	₹735.10	₹745.35	0.17% [₹1.25]	46,965
12-Jul-2022	₹722.00	₹790.35	₹719.00	₹744.10	3.87% [₹27.75]	1,92,229
11-Jul-2022	₹724.95	₹729.00	₹705.00	₹716.35	-0.89% [-₹6.45]	23,282
08-Jul-2022	₹737.00	₹745.00	₹710.00	₹722.80	-0.46% [-₹3.35]	39,116
07-Jul-2022	₹755.90	₹762.95	₹718.00	₹726.15	-3.10% [-₹23.20]	53,070
06-Jul-2022	₹760.00	₹770.80	₹741.00	₹749.35	0.86% [₹6.40]	1,06,604
05-Jul-2022	₹693.50	₹779.00	₹693.50	₹742.95	7.18% [₹49.80]	3,18,081
04-Jul-2022	₹709.00	₹719.90	₹688.00	₹693.15	-2.67% [-₹19.05]	48,602
01-Jul-2022	₹708.50	₹729.00	₹692.60	₹712.20	0.41% [₹2.90]	2,27,319
30-Jun-2022	₹664.35	₹733.70	₹661.05	₹709.30	7.32% [₹48.40]	7,90,851
29-Jun-2022	₹591.00	₹687.00	₹571.00	₹660.90	13.97% [₹81.00]	4,74,358
28-Jun-2022	₹589.00	₹589.00	₹576.00	₹579.90	0.30% [₹1.75]	5,052
27-Jun-2022	₹577.30	₹600.00	₹575.05	₹578.15	1.96% [₹11.10]	20,235
24-Jun-2022	₹557.95	₹576.50	₹551.10	₹567.05	4.55% [₹24.70]	14,095
22-Jun-2022	₹578.25	₹578.25	₹544.00	₹547.45	-4.50% [-₹25.80]	19,642
21-Jun-2022	₹564.00	₹584.95	₹548.25	₹573.25	4.72% [₹25.85]	21,042
20-Jun-2022	₹603.15	₹612.45	₹540.00	₹547.40	-7.42% [-₹43.90]	25,512
17-Jun-2022	₹596.50	₹600.00	₹575.00	₹591.30	-0.85% [-₹5.05]	22,445
16-Jun-2022	₹650.00	₹655.55	₹592.20	₹596.35	-6.48% [-₹41.30]	31,882
15-Jun-2022	₹648.00	₹649.80	₹630.00	₹637.65	0.69% [₹4.40]	38,987
14-Jun-2022	₹593.30	₹638.00	₹587.00	₹633.25	6.73% [₹39.95]	39,866
13-Jun-2022	₹586.00	₹602.20	₹585.05	₹593.30	-2.99% [-₹18.30]	9,832
10-Jun-2022	₹613.75	₹628.95	₹604.35	₹611.60	-1.45% [-₹9.00]	16,558
09-Jun-2022	₹625.00	₹634.05	₹613.75	₹620.60	-1.55% [-₹9.75]	14,343
08-Jun-2022	₹634.00	₹647.20	₹622.90	₹630.35	0.29% [₹1.85]	23,033
07-Jun-2022	₹658.00	₹658.95	₹621.65	₹628.50	-2.18% [-₹14.00]	34,124
06-Jun-2022	₹616.60	₹654.00	₹590.10	₹642.50	4.16% [₹25.65]	58,015
03-Jun-2022	₹671.70	₹671.70	₹611.00	₹616.85	-7.41% [-₹49.40]	59,031
02-Jun-2022	₹648.00	₹687.90	₹634.20	₹666.25	5.08% [₹32.20]	1,89,467
01-Jun-2022	₹580.75	₹634.05	₹573.50	₹634.05	9.99% [₹57.60]	1,36,377
31-May-2022	₹562.50	₹590.00	₹562.50	₹576.45	1.68% [₹9.50]	37,520
30-May-2022	₹564.10	₹596.00	₹558.00	₹566.95	1.14% [₹6.40]	22,377
27-May-2022	₹577.00	₹593.95	₹549.85	₹560.55	-1.99% [-₹11.40]	44,184
26-May-2022	₹549.90	₹581.00	₹536.00	₹571.95	7.03% [₹37.55]	66,262
25-May-2022	₹567.10	₹571.95	₹530.25	₹534.40	-4.54% [-₹25.40]	20,202
24-May-2022	₹580.00	₹580.00	₹551.35	₹559.80	-3.19% [-₹18.45]	23,271
23-May-2022	₹571.35	₹584.70	₹556.50	₹578.25	1.21% [₹6.90]	35,576
20-May-2022	₹578.80	₹587.00	₹551.05	₹571.35	0.48% [₹2.75]	1,57,381
19-May-2022	₹563.00	₹608.70	₹560.15	₹568.60	3.51% [₹19.30]	4,97,747
18-May-2022	₹518.00	₹549.30	₹508.45	₹549.30	20.00% [₹91.55]	2,49,706
17-May-2022	₹420.00	₹479.70	₹420.00	₹457.75	10.70% [₹44.25]	1,00,234
16-May-2022	₹413.60	₹426.95	₹407.25	₹413.50	-0.46% [-₹1.90]	8,338
13-May-2022	₹405.40	₹424.00	₹405.40	₹415.40	2.89% [₹11.65]	9,698
12-May-2022	₹406.00	₹415.90	₹391.30	₹403.75	-0.90% [-₹3.65]	25,099
11-May-2022	₹418.00	₹424.45	₹400.50	₹407.40	-2.79% [-₹11.70]	27,863
10-May-2022	₹443.10	₹455.00	₹410.50	₹419.10	-5.42% [-₹24.00]	68,822
09-May-2022	₹459.50	₹459.50	₹408.40	₹443.10	-3.64% [-₹16.75]	63,361
06-May-2022	₹468.00	₹483.05	₹452.00	₹459.85	-5.93% [-₹29.00]	43,936
05-May-2022	₹497.05	₹497.05	₹485.00	₹488.85	0.03% [₹0.15]	10,377
04-May-2022	₹498.25	₹516.90	₹481.45	₹488.70	-1.91% [-₹9.50]	34,471
02-May-2022	₹488.70	₹511.60	₹488.35	₹498.20	0.18% [₹0.90]	34,890
29-Apr-2022	₹504.00	₹513.80	₹494.15	₹497.30	0.63% [₹3.10]	37,647
28-Apr-2022	₹519.00	₹519.00	₹485.35	₹494.20	-1.41% [-₹7.05]	18,044
27-Apr-2022	₹507.90	₹518.75	₹495.50	₹501.25	-1.31% [-₹6.65]	11,735
26-Apr-2022	₹507.70	₹517.70	₹495.30	₹507.90	2.48% [₹12.30]	14,470
25-Apr-2022	₹512.00	₹512.70	₹490.00	₹495.60	-3.40% [-₹17.45]	25,033
22-Apr-2022	₹524.70	₹529.95	₹511.25	₹513.05	-2.22% [-₹11.65]	19,886
21-Apr-2022	₹524.45	₹530.00	₹516.35	₹524.70	2.03% [₹10.45]	27,756
20-Apr-2022	₹518.50	₹525.60	₹511.75	₹514.25	-0.82% [-₹4.25]	21,712
19-Apr-2022	₹534.00	₹537.65	₹506.10	₹518.50	-0.67% [-₹3.50]	16,304
18-Apr-2022	₹553.90	₹554.00	₹513.00	₹522.00	-4.53% [-₹24.75]	31,755
13-Apr-2022	₹558.70	₹561.55	₹540.55	₹546.75	-1.26% [-₹6.95]	13,895
12-Apr-2022	₹544.00	₹561.70	₹530.00	₹553.70	0.69% [₹3.80]	31,397
11-Apr-2022	₹573.80	₹573.80	₹545.00	₹549.90	-3.70% [-₹21.15]	26,530
08-Apr-2022	₹567.40	₹588.10	₹562.00	₹571.05	2.16% [₹12.05]	39,879
07-Apr-2022	₹586.90	₹601.00	₹553.60	₹559.00	-3.38% [-₹19.55]	1,47,672
06-Apr-2022	₹526.55	₹588.00	₹523.70	₹578.55	9.88% [₹52.00]	1,58,464
05-Apr-2022	₹539.00	₹539.00	₹525.20	₹526.55	-1.34% [-₹7.15]	42,606
04-Apr-2022	₹547.50	₹557.75	₹527.10	₹533.70	-0.54% [-₹2.90]	41,629
01-Apr-2022	₹515.00	₹547.00	₹511.85	₹536.60	5.98% [₹30.30]	86,969
31-Mar-2022	₹517.00	₹523.50	₹501.00	₹506.30	-1.25% [-₹6.40]	15,756
30-Mar-2022	₹520.00	₹528.00	₹506.40	₹512.70	0.74% [₹3.75]	24,818
29-Mar-2022	₹501.80	₹522.45	₹501.50	₹508.95	1.42% [₹7.15]	20,314
28-Mar-2022	₹505.00	₹510.90	₹496.00	₹501.80	-1.82% [-₹9.30]	23,921
25-Mar-2022	₹523.00	₹523.00	₹507.00	₹511.10	-1.18% [-₹6.10]	15,919
24-Mar-2022	₹514.75	₹527.95	₹514.40	₹517.20	-0.06% [-₹0.30]	14,398
23-Mar-2022	₹520.55	₹531.95	₹515.05	₹517.50	-0.51% [-₹2.65]	25,838
22-Mar-2022	₹520.00	₹531.85	₹511.40	₹520.15	0.67% [₹3.45]	34,532
21-Mar-2022	₹533.00	₹533.00	₹516.10	₹516.70	-1.28% [-₹6.70]	31,178
17-Mar-2022	₹534.00	₹543.35	₹521.05	₹523.40	-0.26% [-₹1.35]	42,054
16-Mar-2022	₹538.00	₹547.20	₹520.00	₹524.75	-0.20% [-₹1.05]	49,725
15-Mar-2022	₹515.30	₹555.00	₹515.30	₹525.80	2.41% [₹12.35]	1,19,838
14-Mar-2022	₹528.15	₹542.00	₹509.35	₹513.45	-2.76% [-₹14.60]	47,445
11-Mar-2022	₹538.00	₹543.00	₹524.15	₹528.05	-2.19% [-₹11.80]	36,332
10-Mar-2022	₹560.00	₹574.00	₹535.00	₹539.85	-1.79% [-₹9.85]	54,234
09-Mar-2022	₹555.00	₹562.00	₹534.15	₹549.70	0.59% [₹3.20]	56,066
08-Mar-2022	₹569.80	₹576.00	₹534.25	₹546.50	-3.21% [-₹18.15]	61,722
04-Mar-2022	₹562.00	₹584.60	₹528.20	₹535.70	-4.71% [-₹26.50]	1,16,856
03-Mar-2022	₹632.60	₹639.90	₹560.00	₹562.20	-9.59% [-₹59.60]	2,11,018
02-Mar-2022	₹619.80	₹658.00	₹612.20	₹621.80	-1.58% [-₹10.00]	2,30,479
28-Feb-2022	₹577.00	₹669.75	₹562.00	₹631.80	9.04% [₹52.40]	9,90,284
25-Feb-2022	₹491.60	₹586.25	₹491.60	₹579.40	18.52% [₹90.55]	4,76,169
24-Feb-2022	₹534.00	₹539.00	₹485.00	₹488.85	-12.64% [-₹70.75]	2,23,696
23-Feb-2022	₹475.00	₹561.15	₹464.25	₹559.60	19.66% [₹91.95]	3,01,380
22-Feb-2022	₹460.15	₹474.60	₹444.10	₹467.65	-1.46% [-₹6.95]	31,896
21-Feb-2022	₹495.10	₹495.10	₹469.00	₹474.60	-4.10% [-₹20.30]	24,678
18-Feb-2022	₹493.00	₹509.75	₹486.70	₹494.90	-0.86% [-₹4.30]	27,623
17-Feb-2022	₹494.00	₹514.45	₹494.00	₹499.20	0.91% [₹4.50]	19,011
16-Feb-2022	₹508.00	₹519.00	₹492.90	₹494.70	-0.90% [-₹4.50]	18,814
15-Feb-2022	₹480.00	₹510.00	₹475.25	₹499.20	3.30% [₹15.95]	34,365
14-Feb-2022	₹485.00	₹515.35	₹469.00	₹483.25	-4.00% [-₹20.15]	56,754
11-Feb-2022	₹509.70	₹514.00	₹491.35	₹503.40	0.20% [₹1.00]	20,702
10-Feb-2022	₹495.00	₹525.00	₹493.55	₹502.40	0.94% [₹4.70]	20,632
09-Feb-2022	₹505.10	₹514.15	₹490.00	₹497.70	-1.61% [-₹8.15]	22,096
08-Feb-2022	₹509.80	₹525.00	₹482.00	₹505.85	0.77% [₹3.85]	48,582
07-Feb-2022	₹521.65	₹542.35	₹483.60	₹502.00	-2.52% [-₹13.00]	1,04,196
04-Feb-2022	₹487.85	₹529.70	₹472.05	₹515.00	6.76% [₹32.60]	2,11,610
03-Feb-2022	₹498.00	₹500.80	₹480.05	₹482.40	-2.29% [-₹11.30]	91,450
02-Feb-2022	₹461.80	₹499.00	₹450.00	₹493.70	9.03% [₹40.90]	2,53,063
01-Feb-2022	₹440.50	₹459.60	₹421.50	₹452.80	4.28% [₹18.60]	1,33,206
31-Jan-2022	₹460.00	₹473.80	₹432.00	₹434.20	-3.74% [-₹16.85]	3,31,271
28-Jan-2022	₹404.95	₹455.85	₹400.00	₹451.05	18.73% [₹71.15]	5,71,164
27-Jan-2022	₹379.70	₹390.00	₹371.20	₹379.90	-2.06% [-₹8.00]	18,394
25-Jan-2022	₹385.00	₹392.65	₹362.85	₹387.90	6.60% [₹24.00]	45,481
24-Jan-2022	₹378.00	₹382.00	₹357.65	₹363.90	-3.59% [-₹13.55]	25,578
21-Jan-2022	₹393.00	₹395.95	₹376.05	₹377.45	-3.96% [-₹15.55]	37,346
20-Jan-2022	₹396.15	₹404.00	₹390.00	₹393.00	-0.54% [-₹2.15]	78,382
19-Jan-2022	₹365.90	₹419.50	₹361.60	₹395.15	8.20% [₹29.95]	4,00,192
18-Jan-2022	₹363.00	₹373.00	₹361.05	₹365.20	0.44% [₹1.60]	13,894
17-Jan-2022	₹360.75	₹369.30	₹360.75	₹363.60	0.79% [₹2.85]	13,648
14-Jan-2022	₹363.95	₹366.25	₹354.50	₹360.75	-0.84% [-₹3.05]	10,927
13-Jan-2022	₹365.00	₹370.00	₹361.35	₹363.80	-0.26% [-₹0.95]	9,326
12-Jan-2022	₹365.00	₹366.00	₹357.35	₹364.75	-0.04% [-₹0.15]	19,559
11-Jan-2022	₹365.95	₹365.95	₹360.20	₹364.90	1.28% [₹4.60]	15,342
10-Jan-2022	₹351.45	₹362.00	₹350.50	₹360.30	2.72% [₹9.55]	33,225
07-Jan-2022	₹352.45	₹354.00	₹349.05	₹350.75	-0.14% [-₹0.50]	16,423
06-Jan-2022	₹350.00	₹354.00	₹344.50	₹351.25	-0.27% [-₹0.95]	37,398
05-Jan-2022	₹348.95	₹356.00	₹346.50	₹352.20	1.29% [₹4.50]	24,766
04-Jan-2022	₹343.00	₹349.00	₹343.00	₹347.70	1.31% [₹4.50]	13,337
03-Jan-2022	₹343.70	₹347.65	₹338.15	₹343.20	0.04% [₹0.15]	6,066
31-Dec-2021	₹356.25	₹356.25	₹339.25	₹343.05	-1.45% [-₹5.05]	20,752
30-Dec-2021	₹347.50	₹352.30	₹340.00	₹348.10	0.64% [₹2.20]	15,253
29-Dec-2021	₹337.45	₹357.00	₹333.40	₹345.90	2.63% [₹8.85]	18,507
28-Dec-2021	₹331.50	₹338.25	₹327.35	₹337.05	1.22% [₹4.05]	15,777
27-Dec-2021	₹339.95	₹342.45	₹330.35	₹333.00	-1.80% [-₹6.10]	8,824
24-Dec-2021	₹340.95	₹345.20	₹336.00	₹339.10	0.64% [₹2.15]	8,740
23-Dec-2021	₹337.95	₹341.00	₹335.95	₹336.95	-0.15% [-₹0.50]	27,281
22-Dec-2021	₹343.50	₹343.50	₹335.60	₹337.45	-0.92% [-₹3.15]	26,097
21-Dec-2021	₹335.10	₹346.10	₹334.55	₹340.60	0.31% [₹1.05]	19,667
20-Dec-2021	₹350.20	₹351.15	₹335.30	₹339.55	-3.59% [-₹12.65]	15,666
17-Dec-2021	₹350.35	₹356.00	₹347.35	₹352.20	-0.09% [-₹0.30]	17,041
16-Dec-2021	₹364.80	₹364.80	₹350.15	₹352.50	-1.55% [-₹5.55]	74,069
15-Dec-2021	₹368.45	₹368.45	₹346.10	₹358.05	-1.66% [-₹6.05]	35,138
14-Dec-2021	₹364.95	₹374.60	₹357.10	₹364.10	-0.21% [-₹0.75]	18,205
13-Dec-2021	₹365.75	₹369.95	₹356.70	₹364.85	1.22% [₹4.40]	11,095
10-Dec-2021	₹365.35	₹367.40	₹357.95	₹360.45	0.11% [₹0.40]	10,560
09-Dec-2021	₹367.45	₹369.50	₹356.00	₹360.05	-1.11% [-₹4.05]	13,402
08-Dec-2021	₹374.00	₹379.00	₹363.25	₹364.10	0.36% [₹1.30]	10,361
07-Dec-2021	₹365.00	₹365.00	₹357.20	₹362.80	0.85% [₹3.05]	3,681
06-Dec-2021	₹370.10	₹378.00	₹358.15	₹359.75	-2.80% [-₹10.35]	12,001
03-Dec-2021	₹373.00	₹377.00	₹362.45	₹370.10	1.97% [₹7.15]	13,753
02-Dec-2021	₹365.00	₹368.75	₹354.00	₹362.95	1.11% [₹4.00]	12,637
01-Dec-2021	₹364.80	₹364.80	₹351.25	₹358.95	0.77% [₹2.75]	19,251