Plastiblends India Limited [PLASTIBLEN]

31-Mar-2023

Open : ₹154.00

High : ₹158.45

Low : ₹146.30

Close : ₹151.00
0.33% [₹0.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	149.32	Buy
Simple Moving Average (21)	154.41	Sell
Simple Moving Average (25)	154.74	Sell
Simple Moving Average (50)	158.89	Sell
Simple Moving Average (100)	172.46	Sell
Simple Moving Average (200)	191.79	Sell

Name	Value	Action
Exponential Moving Average (9)	149.73	Buy
Exponential Moving Average (21)	153.21	Sell
Exponential Moving Average (25)	154.22	Sell
Exponential Moving Average (50)	160.30	Sell
Exponential Moving Average (100)	171.44	Sell
Exponential Moving Average (200)	186.17	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	157.68	-	-
R3	169.68	164.07	154.34	169.22	-
R2	164.07	159.43	153.23	163.84	-
R1	157.53	156.56	152.11	157.07	154.72
P	151.92	151.92	151.92	151.69	150.51
S1	145.38	147.28	149.89	144.93	142.57
S2	139.77	144.41	148.77	163.84	-
S3	133.23	139.77	147.66	132.78	-
S4	-	-	144.32	-	-

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	₹154.00	₹158.45	₹146.30	₹151.00	0.33% [₹0.50]	18,007
29-Mar-2023	₹140.60	₹152.00	₹140.60	₹150.50	7.19% [₹10.10]	84,389
28-Mar-2023	₹145.00	₹145.00	₹138.55	₹140.40	-2.26% [-₹3.25]	15,801
27-Mar-2023	₹149.85	₹151.40	₹142.00	₹143.65	-4.14% [-₹6.20]	15,657
24-Mar-2023	₹153.70	₹153.95	₹149.00	₹149.85	-1.99% [-₹3.05]	10,301
23-Mar-2023	₹152.30	₹154.70	₹151.55	₹152.90	0.00% [₹0.00]	4,113
22-Mar-2023	₹152.05	₹154.20	₹151.85	₹152.90	0.59% [₹0.90]	8,661
21-Mar-2023	₹152.75	₹153.65	₹150.60	₹152.00	0.90% [₹1.35]	10,971
20-Mar-2023	₹154.05	₹155.00	₹150.00	₹150.65	-3.27% [-₹5.10]	9,125
17-Mar-2023	₹153.80	₹157.95	₹153.65	₹155.75	2.70% [₹4.10]	6,453
16-Mar-2023	₹155.05	₹155.55	₹150.35	₹151.65	-3.16% [-₹4.95]	13,048
15-Mar-2023	₹155.55	₹158.00	₹155.35	₹156.60	1.20% [₹1.85]	9,022
14-Mar-2023	₹157.05	₹158.45	₹153.60	₹154.75	-1.56% [-₹2.45]	3,991
13-Mar-2023	₹159.90	₹163.00	₹156.30	₹157.20	-1.69% [-₹2.70]	7,250
10-Mar-2023	₹158.90	₹161.85	₹158.55	₹159.90	-0.06% [-₹0.10]	25,776
09-Mar-2023	₹161.20	₹162.45	₹159.00	₹160.00	-0.12% [-₹0.20]	10,458
08-Mar-2023	₹160.55	₹164.50	₹158.60	₹160.20	-1.75% [-₹2.85]	8,788
06-Mar-2023	₹163.35	₹167.00	₹162.00	₹163.05	0.87% [₹1.40]	16,607
03-Mar-2023	₹163.70	₹165.70	₹161.00	₹161.65	-0.92% [-₹1.50]	10,929
02-Mar-2023	₹155.00	₹169.00	₹153.95	₹163.15	5.33% [₹8.25]	26,468
01-Mar-2023	₹154.00	₹155.80	₹152.90	₹154.90	0.75% [₹1.15]	6,642
28-Feb-2023	₹153.65	₹156.80	₹153.00	₹153.75	-0.93% [-₹1.45]	5,604
27-Feb-2023	₹158.25	₹158.25	₹153.65	₹155.20	-1.93% [-₹3.05]	37,978
24-Feb-2023	₹158.75	₹160.80	₹156.00	₹158.25	-0.31% [-₹0.50]	15,457
23-Feb-2023	₹166.10	₹166.10	₹158.00	₹158.75	-2.52% [-₹4.10]	4,938
22-Feb-2023	₹164.80	₹165.15	₹162.00	₹162.85	-1.03% [-₹1.70]	5,026
21-Feb-2023	₹164.90	₹165.70	₹164.55	₹164.55	0.09% [₹0.15]	3,714
20-Feb-2023	₹167.00	₹167.00	₹164.25	₹164.40	-0.18% [-₹0.30]	2,003
17-Feb-2023	₹161.05	₹166.25	₹161.05	₹164.70	0.37% [₹0.60]	3,450
16-Feb-2023	₹164.40	₹166.45	₹163.55	₹164.10	-0.30% [-₹0.50]	5,214
15-Feb-2023	₹165.10	₹165.95	₹163.90	₹164.60	-0.27% [-₹0.45]	2,488
14-Feb-2023	₹168.35	₹168.90	₹163.65	₹165.05	-1.96% [-₹3.30]	6,289
13-Feb-2023	₹166.60	₹170.35	₹166.60	₹168.35	1.69% [₹2.80]	7,528
10-Feb-2023	₹162.10	₹166.90	₹161.85	₹165.55	2.25% [₹3.65]	8,969
09-Feb-2023	₹161.75	₹163.75	₹160.05	₹161.90	0.09% [₹0.15]	5,338
08-Feb-2023	₹160.20	₹162.75	₹160.20	₹161.75	0.40% [₹0.65]	3,478
07-Feb-2023	₹161.55	₹164.00	₹160.00	₹161.10	-0.34% [-₹0.55]	5,579
06-Feb-2023	₹162.00	₹164.00	₹161.00	₹161.65	0.84% [₹1.35]	5,100
03-Feb-2023	₹161.90	₹163.45	₹159.80	₹160.30	-0.03% [-₹0.05]	5,117
02-Feb-2023	₹160.10	₹164.00	₹160.00	₹160.35	0.16% [₹0.25]	7,118
01-Feb-2023	₹163.05	₹166.15	₹158.50	₹160.10	-1.75% [-₹2.85]	13,426
31-Jan-2023	₹157.10	₹167.45	₹157.10	₹162.95	3.72% [₹5.85]	19,225
30-Jan-2023	₹158.70	₹159.00	₹155.00	₹157.10	1.03% [₹1.60]	8,859
27-Jan-2023	₹160.00	₹161.15	₹153.30	₹155.50	-1.46% [-₹2.30]	12,051
25-Jan-2023	₹158.80	₹161.05	₹156.00	₹157.80	-1.16% [-₹1.85]	18,842
24-Jan-2023	₹164.95	₹167.40	₹157.70	₹159.65	-2.44% [-₹4.00]	22,663
23-Jan-2023	₹169.00	₹169.00	₹161.95	₹163.65	-1.83% [-₹3.05]	17,456
20-Jan-2023	₹173.00	₹173.00	₹166.00	₹166.70	-1.71% [-₹2.90]	11,044
19-Jan-2023	₹173.45	₹173.95	₹168.00	₹169.60	-1.17% [-₹2.00]	17,150
18-Jan-2023	₹171.50	₹174.05	₹171.40	₹171.60	-0.46% [-₹0.80]	6,613
17-Jan-2023	₹173.05	₹175.75	₹171.40	₹172.40	-0.55% [-₹0.95]	8,298
16-Jan-2023	₹174.15	₹177.85	₹173.00	₹173.35	-1.28% [-₹2.25]	22,349
13-Jan-2023	₹176.00	₹177.50	₹172.90	₹175.60	-2.74% [-₹4.95]	25,977
12-Jan-2023	₹182.10	₹187.00	₹176.00	₹180.55	-0.33% [-₹0.60]	79,313
11-Jan-2023	₹180.40	₹182.90	₹178.25	₹181.15	1.06% [₹1.90]	15,990
10-Jan-2023	₹183.95	₹183.95	₹179.00	₹179.25	-0.36% [-₹0.65]	4,850
09-Jan-2023	₹185.00	₹187.00	₹178.10	₹179.90	-1.29% [-₹2.35]	18,143
06-Jan-2023	₹183.95	₹185.20	₹182.00	₹182.25	-0.38% [-₹0.70]	6,713
05-Jan-2023	₹185.50	₹186.95	₹182.00	₹182.95	-0.84% [-₹1.55]	6,265
04-Jan-2023	₹188.45	₹189.00	₹184.05	₹184.50	-1.73% [-₹3.25]	8,333
03-Jan-2023	₹187.20	₹189.00	₹184.20	₹187.75	0.29% [₹0.55]	10,905
02-Jan-2023	₹183.95	₹188.25	₹180.15	₹187.20	4.76% [₹8.50]	43,585
30-Dec-2022	₹176.50	₹179.90	₹176.50	₹178.70	1.13% [₹2.00]	6,478
29-Dec-2022	₹178.65	₹180.00	₹174.55	₹176.70	-1.09% [-₹1.95]	10,380
28-Dec-2022	₹178.00	₹181.00	₹175.10	₹178.65	0.62% [₹1.10]	9,280
27-Dec-2022	₹176.20	₹178.65	₹174.65	₹177.55	0.68% [₹1.20]	7,797
26-Dec-2022	₹172.00	₹179.95	₹170.10	₹176.35	4.16% [₹7.05]	5,777
23-Dec-2022	₹177.00	₹179.00	₹168.20	₹169.30	-5.18% [-₹9.25]	18,837
22-Dec-2022	₹179.85	₹181.15	₹177.85	₹178.55	-0.31% [-₹0.55]	9,685
21-Dec-2022	₹187.00	₹187.00	₹178.00	₹179.10	-2.42% [-₹4.45]	37,994
20-Dec-2022	₹183.10	₹188.70	₹183.00	₹183.55	1.05% [₹1.90]	16,267
19-Dec-2022	₹183.50	₹184.45	₹180.60	₹181.65	-1.57% [-₹2.90]	32,163
16-Dec-2022	₹181.25	₹185.60	₹181.25	₹184.55	1.71% [₹3.10]	20,048
15-Dec-2022	₹184.00	₹184.95	₹180.35	₹181.45	-1.09% [-₹2.00]	36,420
14-Dec-2022	₹180.00	₹186.00	₹179.95	₹183.45	2.74% [₹4.90]	27,907
13-Dec-2022	₹184.80	₹184.80	₹178.10	₹178.55	-2.08% [-₹3.80]	31,378
12-Dec-2022	₹182.50	₹185.40	₹181.55	₹182.35	0.22% [₹0.40]	11,759
09-Dec-2022	₹186.15	₹186.85	₹180.60	₹181.95	-1.62% [-₹3.00]	13,216
08-Dec-2022	₹184.50	₹186.65	₹183.90	₹184.95	0.96% [₹1.75]	10,843
07-Dec-2022	₹187.00	₹187.00	₹181.50	₹183.20	-0.95% [-₹1.75]	25,502
06-Dec-2022	₹191.00	₹191.00	₹184.55	₹184.95	-1.62% [-₹3.05]	28,571
05-Dec-2022	₹188.35	₹189.90	₹187.05	₹188.00	0.13% [₹0.25]	10,658
02-Dec-2022	₹189.70	₹191.15	₹186.00	₹187.75	-1.24% [-₹2.35]	31,841
01-Dec-2022	₹194.90	₹194.90	₹185.20	₹190.10	-1.12% [-₹2.15]	13,262
30-Nov-2022	₹190.30	₹192.95	₹189.90	₹192.25	1.29% [₹2.45]	12,443
29-Nov-2022	₹192.50	₹194.00	₹188.80	₹189.80	-1.40% [-₹2.70]	21,264
28-Nov-2022	₹192.05	₹194.05	₹191.25	₹192.50	-0.44% [-₹0.85]	19,222
25-Nov-2022	₹193.80	₹194.00	₹191.50	₹193.35	0.39% [₹0.75]	10,793
24-Nov-2022	₹193.60	₹194.20	₹191.30	₹192.60	0.94% [₹1.80]	6,116
23-Nov-2022	₹196.00	₹196.10	₹190.00	₹190.80	-1.27% [-₹2.45]	10,136
22-Nov-2022	₹198.95	₹198.95	₹192.60	₹193.25	-1.58% [-₹3.10]	7,924
21-Nov-2022	₹193.65	₹199.05	₹193.65	₹196.35	1.42% [₹2.75]	6,783
18-Nov-2022	₹196.60	₹198.05	₹193.00	₹193.60	-1.40% [-₹2.75]	4,864
17-Nov-2022	₹198.10	₹199.35	₹196.00	₹196.35	-1.03% [-₹2.05]	6,939
14-Nov-2022	₹201.15	₹203.80	₹200.25	₹200.85	-0.25% [-₹0.50]	3,155
11-Nov-2022	₹205.00	₹205.00	₹199.65	₹201.35	0.07% [₹0.15]	8,092
10-Nov-2022	₹202.25	₹204.20	₹200.00	₹201.20	-0.49% [-₹1.00]	1,626
09-Nov-2022	₹203.65	₹203.65	₹201.10	₹202.20	0.00% [₹0.00]	7,582
07-Nov-2022	₹204.95	₹205.80	₹201.00	₹202.20	-1.05% [-₹2.15]	4,825
04-Nov-2022	₹200.10	₹205.65	₹200.10	₹204.35	1.34% [₹2.70]	7,159
03-Nov-2022	₹202.80	₹203.00	₹199.20	₹201.65	0.88% [₹1.75]	14,905
31-Oct-2022	₹202.00	₹203.65	₹200.15	₹200.55	-0.20% [-₹0.40]	7,238
27-Oct-2022	₹203.95	₹206.95	₹200.00	₹203.45	-0.27% [-₹0.55]	9,921
25-Oct-2022	₹198.95	₹204.80	₹196.10	₹204.00	3.08% [₹6.10]	4,331
24-Oct-2022	₹201.50	₹202.95	₹195.65	₹197.90	-1.15% [-₹2.30]	4,498
20-Oct-2022	₹202.40	₹210.05	₹202.00	₹206.10	0.81% [₹1.65]	40,753
19-Oct-2022	₹205.75	₹209.75	₹201.60	₹204.45	-2.01% [-₹4.20]	9,449
18-Oct-2022	₹210.00	₹214.50	₹206.75	₹208.65	-0.26% [-₹0.55]	11,383
17-Oct-2022	₹209.25	₹211.90	₹204.00	₹209.20	-6.06% [-₹13.50]	44,336
14-Oct-2022	₹229.00	₹234.00	₹202.35	₹222.70	-1.72% [-₹3.90]	77,945
13-Oct-2022	₹220.30	₹242.40	₹220.00	₹226.60	2.91% [₹6.40]	1,03,306
12-Oct-2022	₹220.70	₹222.00	₹218.10	₹220.20	1.03% [₹2.25]	3,378
11-Oct-2022	₹221.00	₹223.45	₹215.00	₹217.95	-0.39% [-₹0.85]	5,179
10-Oct-2022	₹224.75	₹224.90	₹216.20	₹218.80	-1.20% [-₹2.65]	6,922
07-Oct-2022	₹220.55	₹223.75	₹220.10	₹221.45	-0.58% [-₹1.30]	1,958
06-Oct-2022	₹221.25	₹224.00	₹220.55	₹222.75	0.68% [₹1.50]	7,322
04-Oct-2022	₹223.35	₹223.95	₹220.10	₹221.25	1.03% [₹2.25]	4,743
03-Oct-2022	₹219.00	₹221.50	₹214.00	₹219.00	-0.27% [-₹0.60]	9,139
30-Sep-2022	₹216.55	₹221.60	₹215.10	₹219.60	2.04% [₹4.40]	6,990
29-Sep-2022	₹213.10	₹218.70	₹212.30	₹215.20	2.50% [₹5.25]	6,701
28-Sep-2022	₹216.00	₹218.50	₹206.55	₹209.95	-3.32% [-₹7.20]	7,895
26-Sep-2022	₹223.00	₹224.30	₹214.05	₹218.10	-5.22% [-₹12.00]	11,611
23-Sep-2022	₹233.15	₹233.15	₹228.30	₹230.10	-0.84% [-₹1.95]	17,105
22-Sep-2022	₹233.25	₹234.00	₹230.55	₹232.05	-0.51% [-₹1.20]	12,045
21-Sep-2022	₹233.25	₹234.50	₹232.45	₹233.25	0.52% [₹1.20]	35,075
20-Sep-2022	₹232.25	₹233.95	₹232.00	₹232.05	0.02% [₹0.05]	16,725
19-Sep-2022	₹233.95	₹233.95	₹227.65	₹232.00	-0.45% [-₹1.05]	18,786
16-Sep-2022	₹231.30	₹235.00	₹231.20	₹233.05	-0.51% [-₹1.20]	39,760
15-Sep-2022	₹237.80	₹237.80	₹231.50	₹234.25	0.04% [₹0.10]	12,291
14-Sep-2022	₹225.60	₹238.90	₹225.60	₹234.15	2.23% [₹5.10]	84,140
13-Sep-2022	₹230.00	₹230.90	₹229.00	₹229.05	-0.26% [-₹0.60]	5,613
12-Sep-2022	₹232.55	₹232.55	₹228.00	₹229.65	0.22% [₹0.50]	25,108
09-Sep-2022	₹233.00	₹233.00	₹225.35	₹229.15	-0.97% [-₹2.25]	20,985
08-Sep-2022	₹225.15	₹234.00	₹224.50	₹231.40	3.21% [₹7.20]	59,350
07-Sep-2022	₹223.50	₹225.00	₹220.60	₹224.20	0.92% [₹2.05]	9,469
06-Sep-2022	₹225.95	₹225.95	₹216.95	₹222.15	-0.47% [-₹1.05]	18,864
05-Sep-2022	₹227.45	₹227.70	₹222.75	₹223.20	-1.83% [-₹4.15]	8,502
02-Sep-2022	₹225.15	₹228.80	₹219.05	₹227.35	2.27% [₹5.05]	17,601
01-Sep-2022	₹223.95	₹224.50	₹218.95	₹222.30	0.75% [₹1.65]	9,919
30-Aug-2022	₹223.55	₹224.90	₹219.80	₹220.65	0.18% [₹0.40]	13,632
29-Aug-2022	₹218.00	₹223.00	₹216.00	₹220.25	-1.78% [-₹4.00]	9,780
26-Aug-2022	₹226.95	₹227.65	₹223.30	₹224.25	-0.02% [-₹0.05]	8,288
25-Aug-2022	₹227.90	₹229.00	₹223.00	₹224.30	-0.49% [-₹1.10]	15,819
24-Aug-2022	₹225.95	₹228.00	₹222.05	₹225.40	-0.11% [-₹0.25]	14,822
23-Aug-2022	₹218.50	₹228.40	₹215.10	₹225.65	3.41% [₹7.45]	72,942
22-Aug-2022	₹216.00	₹219.00	₹212.55	₹218.20	0.09% [₹0.20]	8,856
19-Aug-2022	₹216.10	₹219.00	₹213.50	₹218.00	0.86% [₹1.85]	14,501
18-Aug-2022	₹213.40	₹216.60	₹213.00	₹216.15	1.29% [₹2.75]	9,799
17-Aug-2022	₹215.00	₹215.00	₹211.55	₹213.40	-0.49% [-₹1.05]	7,082
16-Aug-2022	₹213.75	₹215.00	₹209.00	₹214.45	1.80% [₹3.80]	7,365
12-Aug-2022	₹207.15	₹214.60	₹206.90	₹210.65	1.62% [₹3.35]	5,200
11-Aug-2022	₹207.95	₹209.95	₹207.00	₹207.30	-0.22% [-₹0.45]	4,765
10-Aug-2022	₹210.80	₹210.80	₹206.00	₹207.75	-0.07% [-₹0.15]	4,976
05-Aug-2022	₹213.40	₹214.95	₹209.30	₹210.55	-1.22% [-₹2.60]	6,440
04-Aug-2022	₹217.00	₹217.00	₹211.00	₹213.15	-1.27% [-₹2.75]	12,374
03-Aug-2022	₹213.65	₹219.00	₹210.30	₹215.90	1.05% [₹2.25]	46,688
02-Aug-2022	₹208.30	₹215.00	₹208.00	₹213.65	1.67% [₹3.50]	10,710
01-Aug-2022	₹207.00	₹212.00	₹206.05	₹210.15	0.60% [₹1.25]	7,406
29-Jul-2022	₹210.70	₹210.90	₹208.00	₹208.90	0.26% [₹0.55]	2,855
28-Jul-2022	₹211.00	₹211.00	₹207.60	₹208.35	-1.42% [-₹3.00]	2,936
27-Jul-2022	₹209.60	₹213.80	₹207.50	₹211.35	0.98% [₹2.05]	10,803
26-Jul-2022	₹209.40	₹212.40	₹207.15	₹209.30	-0.66% [-₹1.40]	9,619
25-Jul-2022	₹206.00	₹213.05	₹205.85	₹210.70	3.23% [₹6.60]	34,138
22-Jul-2022	₹204.00	₹208.00	₹202.10	₹204.10	0.29% [₹0.60]	11,956
21-Jul-2022	₹202.40	₹206.40	₹202.15	₹203.50	-0.02% [-₹0.05]	3,470
20-Jul-2022	₹206.00	₹208.05	₹202.90	₹203.55	-0.20% [-₹0.40]	9,625
19-Jul-2022	₹202.00	₹209.50	₹200.00	₹203.95	0.97% [₹1.95]	21,914
18-Jul-2022	₹196.70	₹202.60	₹196.70	₹202.00	2.69% [₹5.30]	7,846
15-Jul-2022	₹197.10	₹200.00	₹196.00	₹196.70	-0.20% [-₹0.40]	13,199
14-Jul-2022	₹204.55	₹206.65	₹194.50	₹197.10	-4.23% [-₹8.70]	22,444
13-Jul-2022	₹210.40	₹211.00	₹202.55	₹205.80	-1.34% [-₹2.80]	58,857
12-Jul-2022	₹209.75	₹218.90	₹204.20	₹208.60	-0.07% [-₹0.15]	1,89,212
11-Jul-2022	₹207.00	₹209.85	₹205.50	₹208.75	0.60% [₹1.25]	3,478
08-Jul-2022	₹209.00	₹211.90	₹207.05	₹207.50	-0.69% [-₹1.45]	6,244
07-Jul-2022	₹209.00	₹212.00	₹207.25	₹208.95	0.00% [₹0.00]	17,014
06-Jul-2022	₹198.05	₹228.00	₹198.05	₹208.95	7.57% [₹14.70]	1,65,804
05-Jul-2022	₹199.10	₹199.10	₹192.00	₹194.25	-1.62% [-₹3.20]	3,225
04-Jul-2022	₹199.30	₹199.30	₹195.10	₹197.45	-0.53% [-₹1.05]	1,863
01-Jul-2022	₹198.75	₹200.00	₹195.10	₹198.50	0.63% [₹1.25]	1,829
30-Jun-2022	₹197.20	₹197.90	₹195.35	₹197.25	1.49% [₹2.90]	2,715
29-Jun-2022	₹198.25	₹198.25	₹194.00	₹194.35	-1.97% [-₹3.90]	4,154
28-Jun-2022	₹194.95	₹199.00	₹194.40	₹198.25	2.16% [₹4.20]	2,223
27-Jun-2022	₹190.75	₹195.75	₹190.75	₹194.05	3.71% [₹6.95]	8,018
24-Jun-2022	₹185.10	₹188.05	₹183.20	₹187.10	1.49% [₹2.75]	5,261
22-Jun-2022	₹187.95	₹189.45	₹178.00	₹184.20	-0.41% [-₹0.75]	6,085
21-Jun-2022	₹182.00	₹186.60	₹182.00	₹184.95	1.84% [₹3.35]	9,720
20-Jun-2022	₹182.45	₹184.00	₹179.00	₹181.60	-0.44% [-₹0.80]	7,384
17-Jun-2022	₹189.00	₹189.00	₹180.50	₹182.40	-3.47% [-₹6.55]	5,745
16-Jun-2022	₹203.00	₹203.00	₹186.35	₹188.95	-4.47% [-₹8.85]	8,837
15-Jun-2022	₹204.65	₹205.00	₹197.00	₹197.80	-1.93% [-₹3.90]	6,246
14-Jun-2022	₹203.50	₹203.50	₹198.95	₹201.70	1.26% [₹2.50]	8,082
13-Jun-2022	₹203.10	₹203.10	₹196.00	₹199.20	-1.80% [-₹3.65]	6,558
10-Jun-2022	₹207.50	₹207.55	₹202.10	₹202.85	-2.64% [-₹5.50]	4,019
09-Jun-2022	₹209.00	₹209.00	₹206.50	₹208.35	0.07% [₹0.15]	4,057
08-Jun-2022	₹206.25	₹209.80	₹204.25	₹208.20	2.44% [₹4.95]	8,084
07-Jun-2022	₹208.30	₹208.30	₹201.10	₹203.25	-1.41% [-₹2.90]	9,087
06-Jun-2022	₹208.80	₹208.80	₹203.60	₹206.15	1.45% [₹2.95]	21,494
03-Jun-2022	₹194.10	₹204.65	₹194.10	₹203.20	3.57% [₹7.00]	19,403
02-Jun-2022	₹197.80	₹197.80	₹195.00	₹196.20	0.00% [₹0.00]	5,670
01-Jun-2022	₹195.15	₹197.00	₹194.50	₹196.20	0.54% [₹1.05]	5,502
31-May-2022	₹189.05	₹198.00	₹188.45	₹195.15	3.34% [₹6.30]	9,872
30-May-2022	₹188.15	₹194.35	₹187.25	₹188.85	1.83% [₹3.40]	6,011
27-May-2022	₹189.90	₹189.90	₹184.90	₹185.45	0.84% [₹1.55]	7,426
26-May-2022	₹183.25	₹189.95	₹179.00	₹183.90	1.83% [₹3.30]	5,126
25-May-2022	₹192.50	₹192.50	₹180.00	₹180.60	-4.85% [-₹9.20]	10,867
24-May-2022	₹199.45	₹199.45	₹188.05	₹189.80	-3.46% [-₹6.80]	14,626
23-May-2022	₹200.65	₹200.65	₹194.45	₹196.60	0.51% [₹1.00]	6,092
20-May-2022	₹197.10	₹199.90	₹191.50	₹195.60	0.57% [₹1.10]	16,158
19-May-2022	₹194.65	₹198.15	₹192.60	₹194.50	-0.41% [-₹0.80]	12,071
18-May-2022	₹194.10	₹199.40	₹194.10	₹195.30	0.72% [₹1.40]	15,152
17-May-2022	₹191.85	₹194.90	₹190.00	₹193.90	2.54% [₹4.80]	17,008
16-May-2022	₹192.95	₹192.95	₹184.75	₹189.10	2.55% [₹4.70]	5,677
13-May-2022	₹183.95	₹189.65	₹182.05	₹184.40	1.71% [₹3.10]	12,201
12-May-2022	₹183.05	₹187.90	₹177.05	₹181.30	-1.28% [-₹2.35]	12,564
11-May-2022	₹196.25	₹197.00	₹181.30	₹183.65	-5.48% [-₹10.65]	25,014
10-May-2022	₹199.60	₹206.25	₹191.00	₹194.30	-2.90% [-₹5.80]	20,596
09-May-2022	₹209.90	₹209.90	₹198.65	₹200.10	-3.29% [-₹6.80]	18,272
06-May-2022	₹211.00	₹211.00	₹202.05	₹206.90	-0.81% [-₹1.70]	18,838
05-May-2022	₹216.45	₹216.85	₹207.00	₹208.60	-2.20% [-₹4.70]	11,880
04-May-2022	₹223.00	₹224.45	₹211.20	₹213.30	-6.12% [-₹13.90]	53,875
02-May-2022	₹232.00	₹232.00	₹225.20	₹227.20	-1.45% [-₹3.35]	15,881
29-Apr-2022	₹236.00	₹246.35	₹223.20	₹230.55	3.32% [₹7.40]	2,11,753
28-Apr-2022	₹227.45	₹227.45	₹221.00	₹223.15	-0.42% [-₹0.95]	30,862
27-Apr-2022	₹225.00	₹229.10	₹220.00	₹224.10	-1.06% [-₹2.40]	37,007
26-Apr-2022	₹227.90	₹245.00	₹226.00	₹226.50	0.82% [₹1.85]	16,305
25-Apr-2022	₹229.25	₹230.90	₹224.10	₹224.65	-2.58% [-₹5.95]	30,177
22-Apr-2022	₹235.95	₹241.00	₹228.80	₹230.60	-1.96% [-₹4.60]	41,689
21-Apr-2022	₹234.85	₹238.00	₹230.10	₹235.20	1.64% [₹3.80]	28,238
20-Apr-2022	₹231.35	₹235.00	₹231.00	₹231.40	-0.90% [-₹2.10]	20,089
19-Apr-2022	₹234.40	₹239.00	₹230.10	₹233.50	0.13% [₹0.30]	17,865
18-Apr-2022	₹235.00	₹242.40	₹230.10	₹233.20	0.54% [₹1.25]	43,493
13-Apr-2022	₹233.10	₹235.35	₹230.00	₹231.95	-0.04% [-₹0.10]	26,330
12-Apr-2022	₹238.95	₹238.95	₹231.05	₹232.05	-1.92% [-₹4.55]	30,989
11-Apr-2022	₹230.35	₹237.95	₹230.30	₹236.60	0.90% [₹2.10]	11,689
08-Apr-2022	₹234.00	₹239.00	₹230.45	₹234.50	1.32% [₹3.05]	23,639
07-Apr-2022	₹238.90	₹238.90	₹230.10	₹231.45	-2.01% [-₹4.75]	25,026
06-Apr-2022	₹231.85	₹243.95	₹229.30	₹236.20	3.01% [₹6.90]	72,672
05-Apr-2022	₹232.80	₹236.45	₹228.00	₹229.30	0.57% [₹1.30]	98,328
04-Apr-2022	₹210.10	₹237.25	₹210.10	₹228.00	10.41% [₹21.50]	1,98,263
01-Apr-2022	₹195.10	₹207.95	₹195.10	₹206.50	4.19% [₹8.30]	27,401
31-Mar-2022	₹197.10	₹204.70	₹195.00	₹198.20	-1.34% [-₹2.70]	84,358
30-Mar-2022	₹198.35	₹205.15	₹198.35	₹200.90	1.29% [₹2.55]	59,338
29-Mar-2022	₹211.00	₹211.00	₹195.25	₹198.35	-2.46% [-₹5.00]	35,494
28-Mar-2022	₹218.00	₹218.00	₹202.25	₹203.35	-4.51% [-₹9.60]	32,849
25-Mar-2022	₹217.40	₹223.30	₹211.00	₹212.95	-1.48% [-₹3.20]	18,913
24-Mar-2022	₹215.00	₹219.80	₹211.00	₹216.15	0.00% [₹0.00]	11,044
23-Mar-2022	₹219.90	₹219.90	₹215.40	₹216.15	-0.12% [-₹0.25]	68,515
22-Mar-2022	₹220.00	₹220.50	₹215.50	₹216.40	-0.46% [-₹1.00]	7,511
21-Mar-2022	₹217.00	₹220.80	₹217.00	₹217.40	0.69% [₹1.50]	19,384
17-Mar-2022	₹215.00	₹217.75	₹215.00	₹215.90	1.96% [₹4.15]	24,946
16-Mar-2022	₹216.95	₹216.95	₹209.35	₹211.75	0.02% [₹0.05]	24,453
15-Mar-2022	₹217.45	₹221.45	₹210.70	₹211.70	-2.62% [-₹5.70]	31,703
14-Mar-2022	₹215.90	₹225.00	₹213.00	₹217.40	2.14% [₹4.55]	60,270
11-Mar-2022	₹215.60	₹216.10	₹210.05	₹212.85	-0.23% [-₹0.50]	12,891
10-Mar-2022	₹214.90	₹216.80	₹210.80	₹213.35	1.52% [₹3.20]	10,422
09-Mar-2022	₹202.05	₹212.00	₹202.05	₹210.15	3.55% [₹7.20]	12,089
08-Mar-2022	₹207.00	₹207.00	₹199.00	₹202.95	0.00% [₹0.00]	22,900
04-Mar-2022	₹207.00	₹209.00	₹206.30	₹207.10	-1.78% [-₹3.75]	24,623
03-Mar-2022	₹213.00	₹214.25	₹209.00	₹210.85	0.72% [₹1.50]	7,957
02-Mar-2022	₹204.85	₹212.95	₹200.00	₹209.35	2.95% [₹6.00]	13,937
28-Feb-2022	₹212.50	₹212.50	₹198.30	₹203.35	-0.49% [-₹1.00]	11,258
25-Feb-2022	₹195.00	₹209.10	₹195.00	₹204.35	5.12% [₹9.95]	14,578
24-Feb-2022	₹207.00	₹208.90	₹193.10	₹194.40	-8.00% [-₹16.90]	28,280
23-Feb-2022	₹212.00	₹217.25	₹210.00	₹211.30	1.08% [₹2.25]	9,383
22-Feb-2022	₹214.50	₹214.50	₹206.70	₹209.05	-3.44% [-₹7.45]	17,749
21-Feb-2022	₹221.95	₹221.95	₹213.30	₹216.50	-0.94% [-₹2.05]	17,646
18-Feb-2022	₹215.05	₹222.40	₹215.05	₹218.55	-0.57% [-₹1.25]	14,317
17-Feb-2022	₹226.00	₹229.10	₹217.10	₹219.80	-2.27% [-₹5.10]	22,443
16-Feb-2022	₹224.25	₹228.00	₹224.00	₹224.90	0.42% [₹0.95]	20,666
15-Feb-2022	₹227.05	₹227.15	₹218.95	₹223.95	0.09% [₹0.20]	59,808
14-Feb-2022	₹236.00	₹238.70	₹218.00	₹223.75	-7.10% [-₹17.10]	55,888
11-Feb-2022	₹235.05	₹245.00	₹235.00	₹240.85	2.01% [₹4.75]	1,16,089
10-Feb-2022	₹236.50	₹243.90	₹234.70	₹236.10	0.13% [₹0.30]	77,005
09-Feb-2022	₹246.80	₹247.80	₹234.70	₹235.80	-2.22% [-₹5.35]	47,806
08-Feb-2022	₹250.10	₹250.50	₹240.00	₹241.15	-3.33% [-₹8.30]	31,289
07-Feb-2022	₹257.90	₹258.00	₹247.05	₹249.45	-1.56% [-₹3.95]	37,799
04-Feb-2022	₹247.45	₹263.50	₹243.35	₹253.40	3.18% [₹7.80]	1,47,760
03-Feb-2022	₹241.05	₹253.55	₹241.05	₹245.60	0.82% [₹2.00]	43,080
02-Feb-2022	₹244.00	₹245.00	₹242.20	₹243.60	1.29% [₹3.10]	55,363
01-Feb-2022	₹243.80	₹244.00	₹237.20	₹240.50	0.92% [₹2.20]	79,235
31-Jan-2022	₹244.90	₹244.95	₹238.00	₹238.30	0.61% [₹1.45]	7,575
28-Jan-2022	₹238.55	₹246.35	₹235.40	₹236.85	-1.70% [-₹4.10]	25,150
27-Jan-2022	₹245.00	₹245.45	₹238.50	₹240.95	-1.03% [-₹2.50]	6,938
25-Jan-2022	₹247.00	₹247.00	₹222.00	₹243.45	1.73% [₹4.15]	32,836
24-Jan-2022	₹257.10	₹258.00	₹235.20	₹239.30	-6.19% [-₹15.80]	43,063
21-Jan-2022	₹245.00	₹261.95	₹241.00	₹255.10	3.91% [₹9.60]	3,29,234
20-Jan-2022	₹240.00	₹247.00	₹239.05	₹245.50	2.76% [₹6.60]	21,023
19-Jan-2022	₹241.40	₹249.95	₹237.05	₹238.90	-1.04% [-₹2.50]	14,512
18-Jan-2022	₹248.85	₹248.85	₹240.05	₹241.40	-1.93% [-₹4.75]	17,557
17-Jan-2022	₹252.90	₹252.90	₹244.85	₹246.15	-1.28% [-₹3.20]	22,340
14-Jan-2022	₹260.00	₹264.80	₹248.15	₹249.35	2.11% [₹5.15]	1,46,679
13-Jan-2022	₹246.50	₹249.65	₹243.10	₹244.20	-0.18% [-₹0.45]	28,957
12-Jan-2022	₹242.75	₹246.50	₹242.60	₹244.65	0.78% [₹1.90]	22,216
11-Jan-2022	₹243.00	₹245.00	₹239.45	₹242.75	0.17% [₹0.40]	8,123
10-Jan-2022	₹242.95	₹247.00	₹240.00	₹242.35	2.50% [₹5.90]	24,551
07-Jan-2022	₹239.65	₹239.95	₹235.95	₹236.45	-0.65% [-₹1.55]	7,387
06-Jan-2022	₹236.25	₹241.95	₹235.55	₹238.00	-0.06% [-₹0.15]	17,588
05-Jan-2022	₹234.70	₹240.25	₹233.80	₹238.15	1.43% [₹3.35]	15,962
04-Jan-2022	₹232.70	₹236.00	₹231.50	₹234.80	0.90% [₹2.10]	9,911
03-Jan-2022	₹237.00	₹237.00	₹230.20	₹232.70	1.48% [₹3.40]	13,172
31-Dec-2021	₹226.90	₹233.45	₹226.80	₹229.30	2.60% [₹5.80]	13,686
30-Dec-2021	₹226.90	₹228.00	₹223.05	₹223.50	-0.42% [-₹0.95]	12,132
29-Dec-2021	₹224.60	₹232.80	₹223.70	₹224.45	-0.04% [-₹0.10]	17,534
28-Dec-2021	₹221.10	₹225.90	₹220.00	₹224.55	1.86% [₹4.10]	6,033
27-Dec-2021	₹220.70	₹222.80	₹213.05	₹220.45	-0.11% [-₹0.25]	14,092
24-Dec-2021	₹221.15	₹224.00	₹219.60	₹220.70	0.23% [₹0.50]	7,450
23-Dec-2021	₹223.90	₹223.90	₹219.00	₹220.20	-0.79% [-₹1.75]	18,551
22-Dec-2021	₹221.90	₹225.00	₹220.65	₹221.95	1.44% [₹3.15]	8,357
21-Dec-2021	₹222.85	₹222.90	₹218.00	₹218.80	1.34% [₹2.90]	4,671
20-Dec-2021	₹225.00	₹225.35	₹205.20	₹215.90	-5.35% [-₹12.20]	18,760
17-Dec-2021	₹231.00	₹235.00	₹224.95	₹228.10	-1.64% [-₹3.80]	12,853
16-Dec-2021	₹236.65	₹240.05	₹229.95	₹231.90	-1.42% [-₹3.35]	11,235
15-Dec-2021	₹240.50	₹240.60	₹234.25	₹235.25	-1.55% [-₹3.70]	9,737
14-Dec-2021	₹242.90	₹243.40	₹236.00	₹238.95	0.74% [₹1.75]	5,492
13-Dec-2021	₹244.80	₹244.80	₹236.10	₹237.20	-0.75% [-₹1.80]	6,744
10-Dec-2021	₹240.65	₹244.25	₹235.90	₹239.00	-0.69% [-₹1.65]	15,601
09-Dec-2021	₹243.15	₹245.25	₹240.20	₹240.65	-0.74% [-₹1.80]	4,198
08-Dec-2021	₹243.60	₹248.00	₹242.00	₹242.45	1.42% [₹3.40]	8,751
07-Dec-2021	₹234.15	₹243.50	₹234.15	₹239.05	1.21% [₹2.85]	4,812
06-Dec-2021	₹249.80	₹249.80	₹232.85	₹236.20	-4.18% [-₹10.30]	8,884
03-Dec-2021	₹245.00	₹252.00	₹245.00	₹246.50	-0.98% [-₹2.45]	11,525
02-Dec-2021	₹247.20	₹253.00	₹247.20	₹248.95	0.18% [₹0.45]	21,518
01-Dec-2021	₹239.65	₹252.00	₹231.70	₹248.50	6.42% [₹15.00]	1,09,250