Punjab National Bank [PNB]

Financial Services

31-Mar-2023

Open : ₹46.70

High : ₹47.05

Low : ₹46.50

Close : ₹46.60
0.65% [₹0.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	46.48	Buy
Simple Moving Average (21)	48.26	Sell
Simple Moving Average (25)	48.23	Sell
Simple Moving Average (50)	50.12	Sell
Simple Moving Average (100)	51.71	Sell
Simple Moving Average (200)	42.97	Buy

Name	Value	Action
Exponential Moving Average (9)	46.57	Buy
Exponential Moving Average (21)	47.70	Sell
Exponential Moving Average (25)	48.03	Sell
Exponential Moving Average (50)	49.33	Sell
Exponential Moving Average (100)	48.74	Sell
Exponential Moving Average (200)	45.62	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	46.90	-	-
R3	47.48	47.27	46.75	47.42	-
R2	47.27	47.06	46.70	47.24	-
R1	46.93	46.93	46.65	46.88	46.83
P	46.72	46.72	46.72	46.69	46.66
S1	46.38	46.51	46.55	46.33	46.28
S2	46.17	46.38	46.50	47.24	-
S3	45.83	46.17	46.45	45.78	-
S4	-	-	46.30	-	-

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	₹46.70	₹47.05	₹46.50	₹46.60	0.65% [₹0.30]	3,24,35,561
29-Mar-2023	₹44.90	₹46.65	₹44.60	₹46.30	3.12% [₹1.40]	4,92,29,088
28-Mar-2023	₹45.55	₹45.75	₹44.40	₹44.90	-1.43% [-₹0.65]	3,82,72,734
27-Mar-2023	₹45.50	₹46.00	₹45.00	₹45.55	0.11% [₹0.05]	4,23,07,425
24-Mar-2023	₹47.00	₹47.15	₹45.10	₹45.50	-2.88% [-₹1.35]	4,14,76,341
23-Mar-2023	₹47.65	₹47.90	₹46.70	₹46.85	-2.09% [-₹1.00]	3,06,19,961
22-Mar-2023	₹47.95	₹48.35	₹47.70	₹47.85	0.21% [₹0.10]	2,86,30,222
21-Mar-2023	₹47.40	₹48.05	₹46.85	₹47.75	1.60% [₹0.75]	4,07,35,601
20-Mar-2023	₹47.85	₹48.00	₹46.10	₹47.00	-1.98% [-₹0.95]	5,10,01,675
17-Mar-2023	₹48.50	₹48.75	₹47.50	₹47.95	-0.10% [-₹0.05]	4,39,94,185
16-Mar-2023	₹47.70	₹48.45	₹46.80	₹48.00	0.63% [₹0.30]	5,63,23,397
15-Mar-2023	₹48.85	₹49.05	₹47.40	₹47.70	-0.93% [-₹0.45]	3,91,04,721
14-Mar-2023	₹48.20	₹48.85	₹47.60	₹48.15	0.00% [₹0.00]	5,78,68,867
13-Mar-2023	₹49.90	₹50.25	₹48.00	₹48.15	-3.51% [-₹1.75]	4,42,52,288
10-Mar-2023	₹50.45	₹50.45	₹49.35	₹49.90	-1.96% [-₹1.00]	3,26,60,079
09-Mar-2023	₹51.50	₹51.75	₹50.70	₹50.90	-1.17% [-₹0.60]	2,67,84,782
08-Mar-2023	₹51.00	₹51.65	₹50.65	₹51.50	0.39% [₹0.20]	3,71,25,655
06-Mar-2023	₹52.05	₹52.45	₹51.15	₹51.30	-0.97% [-₹0.50]	4,73,24,177
03-Mar-2023	₹50.15	₹51.90	₹50.15	₹51.80	4.12% [₹2.05]	7,54,60,112
02-Mar-2023	₹50.15	₹50.25	₹49.40	₹49.75	-0.80% [-₹0.40]	3,96,89,768
01-Mar-2023	₹48.35	₹50.95	₹48.20	₹50.15	3.72% [₹1.80]	5,47,33,648
28-Feb-2023	₹48.25	₹48.60	₹47.65	₹48.35	0.52% [₹0.25]	4,55,53,040
27-Feb-2023	₹47.50	₹48.30	₹47.20	₹48.10	1.16% [₹0.55]	6,04,79,465
24-Feb-2023	₹48.60	₹49.15	₹47.35	₹47.55	-1.45% [-₹0.70]	4,39,92,957
23-Feb-2023	₹48.00	₹48.60	₹47.25	₹48.25	0.94% [₹0.45]	5,93,29,147
22-Feb-2023	₹48.75	₹48.85	₹47.50	₹47.80	-2.55% [-₹1.25]	5,01,61,602
21-Feb-2023	₹49.70	₹50.00	₹48.80	₹49.05	-0.91% [-₹0.45]	5,18,54,291
20-Feb-2023	₹49.75	₹50.50	₹49.30	₹49.50	-0.40% [-₹0.20]	5,25,56,924
17-Feb-2023	₹50.55	₹50.55	₹49.50	₹49.70	-2.17% [-₹1.10]	3,73,86,646
16-Feb-2023	₹50.95	₹51.25	₹50.40	₹50.80	-0.20% [-₹0.10]	2,55,14,798
15-Feb-2023	₹50.45	₹51.05	₹50.25	₹50.90	0.20% [₹0.10]	2,67,11,967
14-Feb-2023	₹50.40	₹51.15	₹49.50	₹50.80	1.20% [₹0.60]	4,44,81,427
13-Feb-2023	₹51.40	₹51.60	₹49.80	₹50.20	-2.05% [-₹1.05]	5,36,78,758
10-Feb-2023	₹50.80	₹52.65	₹50.55	₹51.25	0.49% [₹0.25]	5,65,28,450
09-Feb-2023	₹51.55	₹51.55	₹50.35	₹51.00	-1.16% [-₹0.60]	4,87,10,526
08-Feb-2023	₹51.65	₹52.00	₹51.15	₹51.60	0.58% [₹0.30]	4,30,92,026
07-Feb-2023	₹51.55	₹52.10	₹50.70	₹51.30	-0.19% [-₹0.10]	5,47,86,770
06-Feb-2023	₹51.90	₹52.30	₹51.10	₹51.40	-0.77% [-₹0.40]	5,77,28,571
03-Feb-2023	₹51.25	₹52.30	₹49.20	₹51.80	1.97% [₹1.00]	11,41,30,816
02-Feb-2023	₹50.00	₹52.25	₹48.60	₹50.80	0.99% [₹0.50]	12,12,17,105
01-Feb-2023	₹54.25	₹54.40	₹48.30	₹50.30	-6.07% [-₹3.25]	15,96,06,635
31-Jan-2023	₹51.00	₹54.00	₹50.55	₹53.55	5.62% [₹2.85]	11,44,90,184
30-Jan-2023	₹51.10	₹53.25	₹49.10	₹50.70	-0.20% [-₹0.10]	14,81,79,904
27-Jan-2023	₹53.75	₹54.35	₹50.05	₹50.80	-5.40% [-₹2.90]	11,12,44,364
25-Jan-2023	₹55.45	₹55.55	₹53.15	₹53.70	-3.24% [-₹1.80]	8,35,14,024
24-Jan-2023	₹57.00	₹57.35	₹55.30	₹55.50	-2.29% [-₹1.30]	5,15,48,951
23-Jan-2023	₹57.25	₹57.50	₹56.60	₹56.80	-0.26% [-₹0.15]	4,80,30,932
20-Jan-2023	₹57.45	₹58.10	₹56.75	₹56.95	-0.44% [-₹0.25]	6,08,93,155
19-Jan-2023	₹56.70	₹57.35	₹56.20	₹57.20	0.79% [₹0.45]	5,90,90,340
18-Jan-2023	₹57.85	₹58.00	₹56.45	₹56.75	-1.73% [-₹1.00]	6,85,57,704
17-Jan-2023	₹59.20	₹59.45	₹56.75	₹57.75	-1.95% [-₹1.15]	11,67,38,590
16-Jan-2023	₹56.95	₹59.45	₹56.80	₹58.90	3.70% [₹2.10]	16,66,03,280
13-Jan-2023	₹56.00	₹57.40	₹55.70	₹56.80	1.70% [₹0.95]	9,88,64,358
12-Jan-2023	₹56.40	₹56.50	₹55.30	₹55.85	-0.98% [-₹0.55]	5,81,23,134
11-Jan-2023	₹55.30	₹56.60	₹54.60	₹56.40	2.36% [₹1.30]	7,53,95,366
10-Jan-2023	₹56.90	₹56.95	₹54.65	₹55.10	-3.50% [-₹2.00]	8,20,14,187
09-Jan-2023	₹57.00	₹57.75	₹56.75	₹57.10	1.24% [₹0.70]	5,67,32,510
06-Jan-2023	₹57.00	₹57.60	₹56.00	₹56.40	-0.62% [-₹0.35]	8,82,23,106
05-Jan-2023	₹56.70	₹57.15	₹55.45	₹56.75	0.89% [₹0.50]	8,21,73,647
04-Jan-2023	₹58.10	₹58.35	₹55.70	₹56.25	-2.68% [-₹1.55]	9,68,09,213
03-Jan-2023	₹57.45	₹58.30	₹57.15	₹57.80	1.14% [₹0.65]	7,85,66,820
02-Jan-2023	₹56.80	₹57.60	₹56.35	₹57.15	1.24% [₹0.70]	7,29,24,744
30-Dec-2022	₹56.00	₹57.30	₹55.80	₹56.45	1.90% [₹1.05]	11,52,51,538
29-Dec-2022	₹54.45	₹55.90	₹53.45	₹55.40	0.91% [₹0.50]	13,02,52,482
28-Dec-2022	₹54.15	₹55.85	₹53.40	₹54.90	1.29% [₹0.70]	12,56,97,410
27-Dec-2022	₹54.60	₹55.55	₹53.30	₹54.20	1.31% [₹0.70]	12,43,52,547
26-Dec-2022	₹49.70	₹53.95	₹49.15	₹53.50	7.65% [₹3.80]	16,99,93,660
23-Dec-2022	₹53.30	₹53.45	₹49.30	₹49.70	-7.53% [-₹4.05]	17,41,32,546
22-Dec-2022	₹53.90	₹55.20	₹52.60	₹53.75	1.13% [₹0.60]	19,37,77,944
21-Dec-2022	₹56.00	₹57.10	₹52.55	₹53.15	-4.32% [-₹2.40]	15,44,35,087
20-Dec-2022	₹55.95	₹56.25	₹54.30	₹55.55	-0.89% [-₹0.50]	8,80,46,715
19-Dec-2022	₹57.05	₹57.30	₹55.60	₹56.05	-1.23% [-₹0.70]	8,58,31,831
16-Dec-2022	₹59.30	₹60.00	₹56.45	₹56.75	-4.30% [-₹2.55]	15,06,03,662
15-Dec-2022	₹59.25	₹62.00	₹58.90	₹59.30	0.08% [₹0.05]	22,98,21,550
14-Dec-2022	₹60.45	₹60.65	₹58.20	₹59.25	-1.09% [-₹0.65]	17,50,15,067
13-Dec-2022	₹58.80	₹60.10	₹58.40	₹59.90	3.10% [₹1.80]	14,88,51,940
12-Dec-2022	₹56.75	₹58.55	₹56.25	₹58.10	3.29% [₹1.85]	12,89,01,863
09-Dec-2022	₹58.50	₹59.40	₹55.00	₹56.25	-2.51% [-₹1.45]	24,29,93,671
08-Dec-2022	₹55.70	₹57.95	₹55.45	₹57.70	4.06% [₹2.25]	15,07,91,474
07-Dec-2022	₹55.80	₹56.35	₹54.05	₹55.45	0.00% [₹0.00]	11,17,38,442
06-Dec-2022	₹55.15	₹57.35	₹54.60	₹55.45	0.54% [₹0.30]	22,57,88,957
05-Dec-2022	₹54.30	₹55.35	₹53.80	₹55.15	2.13% [₹1.15]	9,96,38,073
02-Dec-2022	₹53.30	₹54.25	₹52.75	₹54.00	1.41% [₹0.75]	9,68,33,859
01-Dec-2022	₹51.75	₹53.60	₹51.30	₹53.25	3.80% [₹1.95]	10,66,25,627
30-Nov-2022	₹52.50	₹52.90	₹50.90	₹51.30	-2.29% [-₹1.20]	7,27,20,109
29-Nov-2022	₹53.45	₹54.10	₹52.15	₹52.50	-1.69% [-₹0.90]	11,00,88,137
28-Nov-2022	₹54.35	₹54.35	₹52.70	₹53.40	-0.37% [-₹0.20]	12,48,68,210
25-Nov-2022	₹51.50	₹55.65	₹51.25	₹53.60	5.41% [₹2.75]	37,46,85,764
24-Nov-2022	₹50.55	₹51.20	₹50.30	₹50.85	0.99% [₹0.50]	10,41,80,912
23-Nov-2022	₹48.55	₹50.90	₹48.30	₹50.35	4.46% [₹2.15]	25,21,50,630
22-Nov-2022	₹47.85	₹48.40	₹47.00	₹48.20	1.26% [₹0.60]	12,34,75,904
21-Nov-2022	₹45.80	₹47.80	₹45.55	₹47.60	3.82% [₹1.75]	17,24,92,290
18-Nov-2022	₹44.35	₹46.70	₹44.15	₹45.85	3.50% [₹1.55]	17,24,05,604
17-Nov-2022	₹44.15	₹44.75	₹43.35	₹44.30	0.34% [₹0.15]	7,18,36,182
14-Nov-2022	₹44.90	₹44.95	₹43.70	₹43.95	-1.79% [-₹0.80]	3,93,54,002
11-Nov-2022	₹45.05	₹45.20	₹44.10	₹44.75	1.59% [₹0.70]	7,65,14,774
10-Nov-2022	₹45.00	₹45.15	₹43.55	₹44.05	-2.00% [-₹0.90]	9,74,89,239
09-Nov-2022	₹42.60	₹46.00	₹42.10	₹44.95	7.41% [₹3.10]	29,92,63,769
07-Nov-2022	₹42.90	₹43.55	₹41.65	₹41.85	0.12% [₹0.05]	10,95,84,009
04-Nov-2022	₹41.75	₹42.15	₹41.35	₹41.80	1.21% [₹0.50]	6,11,62,545
03-Nov-2022	₹39.00	₹41.60	₹38.90	₹41.30	5.22% [₹2.05]	10,42,26,875
31-Oct-2022	₹43.60	₹43.75	₹41.75	₹42.65	-1.04% [-₹0.45]	8,22,05,500
27-Oct-2022	₹43.50	₹43.60	₹42.55	₹43.00	-0.69% [-₹0.30]	9,63,48,564
25-Oct-2022	₹41.20	₹44.00	₹40.50	₹43.30	5.35% [₹2.20]	16,95,73,666
24-Oct-2022	₹41.35	₹41.60	₹40.90	₹41.10	0.86% [₹0.35]	1,72,17,018
20-Oct-2022	₹39.10	₹40.75	₹38.60	₹40.50	2.92% [₹1.15]	12,10,51,376
19-Oct-2022	₹39.00	₹40.10	₹38.65	₹39.35	1.29% [₹0.50]	10,40,78,804
18-Oct-2022	₹37.20	₹39.10	₹37.05	₹38.85	5.28% [₹1.95]	9,38,55,098
17-Oct-2022	₹35.85	₹37.25	₹35.50	₹36.90	2.93% [₹1.05]	4,24,48,068
14-Oct-2022	₹36.65	₹36.80	₹35.75	₹35.85	-0.14% [-₹0.05]	2,60,22,043
13-Oct-2022	₹36.40	₹36.45	₹35.45	₹35.90	-1.10% [-₹0.40]	3,07,33,961
12-Oct-2022	₹35.85	₹36.45	₹35.60	₹36.30	1.68% [₹0.60]	3,61,92,793
11-Oct-2022	₹36.75	₹36.80	₹35.60	₹35.70	-2.33% [-₹0.85]	3,54,36,582
10-Oct-2022	₹36.15	₹37.00	₹36.10	₹36.55	-0.27% [-₹0.10]	3,27,47,438
07-Oct-2022	₹36.50	₹36.90	₹36.10	₹36.65	0.00% [₹0.00]	2,86,87,877
06-Oct-2022	₹36.85	₹37.00	₹36.45	₹36.65	0.55% [₹0.20]	2,74,48,412
04-Oct-2022	₹36.35	₹36.65	₹36.15	₹36.45	2.82% [₹1.00]	3,83,20,151
03-Oct-2022	₹36.60	₹36.75	₹35.35	₹35.45	-3.01% [-₹1.10]	4,79,21,973
30-Sep-2022	₹35.60	₹36.80	₹35.00	₹36.55	4.73% [₹1.65]	9,04,05,745
29-Sep-2022	₹35.25	₹35.75	₹34.25	₹34.90	0.14% [₹0.05]	11,68,39,087
28-Sep-2022	₹36.30	₹36.30	₹34.55	₹34.85	-5.04% [-₹1.85]	8,53,38,288
26-Sep-2022	₹37.85	₹37.85	₹35.80	₹36.00	-5.64% [-₹2.15]	6,58,61,997
23-Sep-2022	₹40.45	₹40.60	₹38.00	₹38.15	-5.80% [-₹2.35]	6,95,27,571
22-Sep-2022	₹40.00	₹41.20	₹39.85	₹40.50	0.87% [₹0.35]	7,69,24,094
21-Sep-2022	₹40.70	₹41.10	₹39.70	₹40.15	-1.23% [-₹0.50]	4,62,08,645
20-Sep-2022	₹40.80	₹41.65	₹40.15	₹40.65	0.62% [₹0.25]	8,50,95,486
19-Sep-2022	₹39.85	₹41.35	₹39.65	₹40.40	1.89% [₹0.75]	8,36,81,824
16-Sep-2022	₹40.40	₹40.60	₹38.90	₹39.65	-1.98% [-₹0.80]	5,97,32,960
15-Sep-2022	₹40.35	₹40.70	₹39.85	₹40.45	0.87% [₹0.35]	5,06,06,061
14-Sep-2022	₹38.80	₹40.40	₹38.70	₹40.10	1.39% [₹0.55]	6,57,60,110
13-Sep-2022	₹40.25	₹40.80	₹39.45	₹39.55	-1.37% [-₹0.55]	6,75,93,580
12-Sep-2022	₹39.40	₹40.30	₹39.05	₹40.10	2.82% [₹1.10]	6,14,36,082
09-Sep-2022	₹38.50	₹39.60	₹38.50	₹39.00	1.69% [₹0.65]	6,57,72,741
08-Sep-2022	₹37.95	₹38.50	₹37.75	₹38.35	1.99% [₹0.75]	5,16,27,315
07-Sep-2022	₹36.90	₹37.95	₹36.80	₹37.60	1.08% [₹0.40]	4,82,54,482
06-Sep-2022	₹35.75	₹37.50	₹35.65	₹37.20	4.20% [₹1.50]	9,29,81,035
05-Sep-2022	₹35.25	₹35.95	₹35.25	₹35.70	1.28% [₹0.45]	3,33,08,634
02-Sep-2022	₹36.10	₹36.15	₹35.10	₹35.25	-1.54% [-₹0.55]	2,46,22,506
01-Sep-2022	₹35.45	₹36.50	₹35.35	₹35.80	-0.14% [-₹0.05]	3,84,37,795
30-Aug-2022	₹35.65	₹36.30	₹35.55	₹35.85	1.70% [₹0.60]	3,38,07,116
29-Aug-2022	₹34.85	₹35.40	₹34.45	₹35.25	-1.26% [-₹0.45]	3,38,67,475
26-Aug-2022	₹35.50	₹36.50	₹35.45	₹35.70	1.28% [₹0.45]	6,27,82,884
25-Aug-2022	₹33.60	₹36.10	₹33.55	₹35.25	5.07% [₹1.70]	11,10,83,657
24-Aug-2022	₹33.05	₹33.60	₹32.95	₹33.55	1.51% [₹0.50]	2,03,60,378
23-Aug-2022	₹32.15	₹33.10	₹32.15	₹33.05	2.01% [₹0.65]	2,54,41,848
22-Aug-2022	₹33.05	₹33.20	₹32.35	₹32.40	-2.85% [-₹0.95]	2,48,93,422
19-Aug-2022	₹34.15	₹34.25	₹33.20	₹33.35	-2.34% [-₹0.80]	2,89,81,855
18-Aug-2022	₹34.30	₹34.70	₹34.05	₹34.15	-0.87% [-₹0.30]	2,60,13,767
17-Aug-2022	₹33.55	₹34.55	₹33.40	₹34.45	2.68% [₹0.90]	4,09,36,919
16-Aug-2022	₹33.40	₹33.60	₹33.25	₹33.55	0.75% [₹0.25]	1,76,73,451
12-Aug-2022	₹33.35	₹33.55	₹33.25	₹33.30	-0.30% [-₹0.10]	1,41,38,000
11-Aug-2022	₹33.20	₹33.75	₹33.15	₹33.40	1.21% [₹0.40]	2,19,27,939
10-Aug-2022	₹33.40	₹33.50	₹32.80	₹33.00	-1.05% [-₹0.35]	2,20,44,563
05-Aug-2022	₹33.40	₹33.90	₹33.30	₹33.55	0.45% [₹0.15]	3,05,39,905
04-Aug-2022	₹34.10	₹34.20	₹33.00	₹33.40	-1.76% [-₹0.60]	3,68,81,278
03-Aug-2022	₹34.10	₹34.35	₹33.25	₹34.00	-0.58% [-₹0.20]	3,22,09,696
02-Aug-2022	₹33.25	₹34.60	₹32.95	₹34.20	2.40% [₹0.80]	6,43,90,245
01-Aug-2022	₹31.55	₹33.75	₹31.35	₹33.40	6.54% [₹2.05]	7,04,56,056
29-Jul-2022	₹32.20	₹32.60	₹31.30	₹31.35	-3.98% [-₹1.30]	4,99,31,761
28-Jul-2022	₹32.10	₹33.45	₹32.10	₹32.65	1.87% [₹0.60]	5,23,25,898
27-Jul-2022	₹31.50	₹32.10	₹31.50	₹32.05	1.42% [₹0.45]	2,24,30,650
26-Jul-2022	₹31.50	₹31.80	₹31.45	₹31.60	0.00% [₹0.00]	1,95,40,357
25-Jul-2022	₹31.60	₹31.80	₹31.35	₹31.60	-0.63% [-₹0.20]	2,15,87,323
22-Jul-2022	₹31.90	₹32.25	₹31.70	₹31.80	-0.16% [-₹0.05]	2,02,72,480
21-Jul-2022	₹31.35	₹32.05	₹31.30	₹31.85	1.43% [₹0.45]	2,19,57,903
20-Jul-2022	₹31.85	₹31.95	₹31.30	₹31.40	-0.63% [-₹0.20]	2,00,54,939
19-Jul-2022	₹31.15	₹31.75	₹31.10	₹31.60	0.80% [₹0.25]	2,50,07,755
18-Jul-2022	₹30.50	₹31.50	₹30.35	₹31.35	3.47% [₹1.05]	2,14,52,288
15-Jul-2022	₹30.40	₹30.55	₹30.05	₹30.30	-0.33% [-₹0.10]	1,20,66,316
14-Jul-2022	₹30.70	₹30.95	₹30.10	₹30.40	-1.30% [-₹0.40]	1,60,34,640
13-Jul-2022	₹30.80	₹31.05	₹30.65	₹30.80	0.00% [₹0.00]	1,44,50,589
12-Jul-2022	₹30.80	₹31.20	₹30.65	₹30.80	-0.81% [-₹0.25]	1,54,14,252
11-Jul-2022	₹30.50	₹31.15	₹30.50	₹31.05	1.31% [₹0.40]	2,04,50,726
08-Jul-2022	₹31.10	₹31.20	₹30.40	₹30.65	-1.13% [-₹0.35]	2,07,54,742
07-Jul-2022	₹30.10	₹31.10	₹30.00	₹31.00	3.51% [₹1.05]	3,29,93,224
06-Jul-2022	₹29.60	₹30.05	₹29.55	₹29.95	0.84% [₹0.25]	1,48,01,245
05-Jul-2022	₹30.05	₹30.25	₹29.60	₹29.70	-1.00% [-₹0.30]	1,59,61,683
04-Jul-2022	₹29.45	₹30.10	₹29.45	₹30.00	1.87% [₹0.55]	1,91,69,426
01-Jul-2022	₹29.05	₹29.60	₹28.75	₹29.45	1.55% [₹0.45]	1,77,67,070
30-Jun-2022	₹29.70	₹29.90	₹28.90	₹29.00	-2.52% [-₹0.75]	2,18,93,458
29-Jun-2022	₹29.45	₹29.90	₹29.30	₹29.75	0.00% [₹0.00]	1,73,07,144
28-Jun-2022	₹29.45	₹29.85	₹29.45	₹29.75	0.68% [₹0.20]	1,85,53,627
27-Jun-2022	₹29.80	₹29.95	₹29.50	₹29.55	0.00% [₹0.00]	1,56,45,270
24-Jun-2022	₹29.35	₹29.80	₹29.25	₹29.55	1.03% [₹0.30]	1,89,24,714
22-Jun-2022	₹29.35	₹29.55	₹29.05	₹29.30	-1.51% [-₹0.45]	2,45,15,377
21-Jun-2022	₹28.70	₹30.00	₹28.55	₹29.75	4.57% [₹1.30]	2,40,11,383
20-Jun-2022	₹29.25	₹29.35	₹28.05	₹28.45	-2.07% [-₹0.60]	2,56,88,389
17-Jun-2022	₹29.00	₹29.30	₹28.50	₹29.05	0.00% [₹0.00]	2,53,15,923
16-Jun-2022	₹30.15	₹30.25	₹28.90	₹29.05	-3.01% [-₹0.90]	2,40,73,157
15-Jun-2022	₹30.00	₹30.20	₹29.85	₹29.95	0.17% [₹0.05]	1,11,90,067
14-Jun-2022	₹30.00	₹30.35	₹29.80	₹29.90	-0.66% [-₹0.20]	2,07,14,804
13-Jun-2022	₹30.25	₹30.55	₹29.90	₹30.10	-2.59% [-₹0.80]	2,11,24,501
10-Jun-2022	₹30.80	₹31.00	₹30.65	₹30.90	-0.64% [-₹0.20]	1,62,23,346
09-Jun-2022	₹31.15	₹31.30	₹30.80	₹31.10	-0.16% [-₹0.05]	1,59,00,909
08-Jun-2022	₹31.30	₹31.75	₹31.10	₹31.15	-0.32% [-₹0.10]	2,04,51,354
07-Jun-2022	₹31.30	₹31.55	₹31.00	₹31.25	-0.64% [-₹0.20]	1,50,36,787
06-Jun-2022	₹31.50	₹31.55	₹30.95	₹31.45	-0.32% [-₹0.10]	1,77,46,776
03-Jun-2022	₹32.10	₹32.25	₹31.50	₹31.55	-1.41% [-₹0.45]	1,73,78,205
02-Jun-2022	₹31.30	₹32.15	₹31.25	₹32.00	1.91% [₹0.60]	2,86,08,162
01-Jun-2022	₹31.35	₹31.65	₹31.15	₹31.40	0.16% [₹0.05]	1,91,12,886
31-May-2022	₹31.55	₹31.90	₹31.25	₹31.35	-0.95% [-₹0.30]	2,21,86,702
30-May-2022	₹30.70	₹31.80	₹30.60	₹31.65	3.94% [₹1.20]	3,59,88,041
27-May-2022	₹30.70	₹30.75	₹30.10	₹30.45	0.66% [₹0.20]	3,01,00,376
26-May-2022	₹30.00	₹30.45	₹28.90	₹30.25	1.51% [₹0.45]	4,37,17,993
25-May-2022	₹30.35	₹30.80	₹29.75	₹29.80	-1.65% [-₹0.50]	4,05,70,359
24-May-2022	₹30.50	₹30.95	₹30.15	₹30.30	-0.98% [-₹0.30]	5,68,09,933
23-May-2022	₹30.10	₹30.85	₹29.90	₹30.60	2.17% [₹0.65]	4,20,55,819
20-May-2022	₹29.75	₹30.05	₹29.55	₹29.95	2.57% [₹0.75]	2,47,93,799
19-May-2022	₹29.30	₹29.35	₹28.75	₹29.20	-1.68% [-₹0.50]	3,02,84,209
18-May-2022	₹30.15	₹30.20	₹29.60	₹29.70	-0.83% [-₹0.25]	3,17,34,195
17-May-2022	₹29.65	₹30.10	₹29.40	₹29.95	1.35% [₹0.40]	3,26,24,448
16-May-2022	₹29.80	₹29.80	₹29.20	₹29.55	0.85% [₹0.25]	3,44,45,098
13-May-2022	₹29.45	₹30.00	₹28.95	₹29.30	2.45% [₹0.70]	6,32,58,378
12-May-2022	₹31.00	₹31.35	₹28.45	₹28.60	-13.60% [-₹4.50]	20,34,41,446
11-May-2022	₹33.40	₹33.60	₹32.40	₹33.10	-0.60% [-₹0.20]	3,63,63,537
10-May-2022	₹33.50	₹33.90	₹33.05	₹33.30	-0.60% [-₹0.20]	2,92,95,243
09-May-2022	₹33.75	₹33.85	₹33.10	₹33.50	-1.03% [-₹0.35]	3,20,33,408
06-May-2022	₹33.95	₹34.15	₹33.40	₹33.85	-1.17% [-₹0.40]	3,63,31,439
05-May-2022	₹34.65	₹35.05	₹34.15	₹34.25	-0.29% [-₹0.10]	2,65,54,780
04-May-2022	₹35.25	₹35.45	₹34.20	₹34.35	-2.00% [-₹0.70]	3,56,64,306
02-May-2022	₹34.90	₹35.20	₹34.65	₹35.05	-0.14% [-₹0.05]	2,08,22,885
29-Apr-2022	₹35.60	₹35.80	₹35.00	₹35.10	-0.71% [-₹0.25]	2,56,17,648
28-Apr-2022	₹35.50	₹35.55	₹35.05	₹35.35	-0.14% [-₹0.05]	2,69,35,411
27-Apr-2022	₹35.25	₹35.60	₹35.05	₹35.40	-0.56% [-₹0.20]	2,35,88,728
26-Apr-2022	₹35.35	₹35.70	₹35.20	₹35.60	2.01% [₹0.70]	2,22,11,380
25-Apr-2022	₹35.10	₹35.25	₹34.80	₹34.90	-1.41% [-₹0.50]	3,88,12,926
22-Apr-2022	₹35.85	₹36.10	₹35.35	₹35.40	-1.53% [-₹0.55]	2,90,66,596
21-Apr-2022	₹36.00	₹36.15	₹35.80	₹35.95	0.70% [₹0.25]	1,92,83,074
20-Apr-2022	₹35.85	₹36.05	₹35.45	₹35.70	0.00% [₹0.00]	2,47,65,890
19-Apr-2022	₹36.40	₹36.60	₹35.20	₹35.70	-1.38% [-₹0.50]	3,17,29,898
18-Apr-2022	₹36.40	₹36.40	₹35.70	₹36.20	-1.23% [-₹0.45]	2,91,88,725
13-Apr-2022	₹36.85	₹37.15	₹36.60	₹36.65	-0.27% [-₹0.10]	2,26,07,254
12-Apr-2022	₹37.35	₹37.40	₹36.25	₹36.75	-1.87% [-₹0.70]	3,90,61,333
11-Apr-2022	₹37.65	₹38.00	₹37.40	₹37.45	-0.79% [-₹0.30]	2,87,70,137
08-Apr-2022	₹37.60	₹37.95	₹37.50	₹37.75	0.80% [₹0.30]	2,83,43,556
07-Apr-2022	₹37.70	₹38.50	₹37.30	₹37.45	-0.40% [-₹0.15]	6,17,40,174
06-Apr-2022	₹36.80	₹37.90	₹36.70	₹37.60	1.76% [₹0.65]	4,42,41,731
05-Apr-2022	₹37.00	₹37.50	₹36.70	₹36.95	0.14% [₹0.05]	4,08,01,381
04-Apr-2022	₹36.45	₹37.10	₹36.25	₹36.90	1.51% [₹0.55]	5,62,28,869
01-Apr-2022	₹35.10	₹36.45	₹35.00	₹36.35	3.71% [₹1.30]	5,39,67,690
31-Mar-2022	₹35.15	₹35.30	₹34.95	₹35.05	0.00% [₹0.00]	3,39,39,694
30-Mar-2022	₹35.40	₹35.50	₹34.95	₹35.05	0.29% [₹0.10]	4,62,40,651
29-Mar-2022	₹36.00	₹36.00	₹34.85	₹34.95	-1.96% [-₹0.70]	4,73,46,926
28-Mar-2022	₹35.40	₹35.85	₹34.80	₹35.65	0.71% [₹0.25]	4,95,02,255
25-Mar-2022	₹35.60	₹35.85	₹35.25	₹35.40	-0.42% [-₹0.15]	2,91,82,192
24-Mar-2022	₹35.75	₹36.00	₹35.50	₹35.55	-0.42% [-₹0.15]	2,79,69,611
23-Mar-2022	₹35.85	₹36.45	₹35.60	₹35.70	0.28% [₹0.10]	4,63,57,008
22-Mar-2022	₹35.70	₹35.85	₹34.95	₹35.60	-0.28% [-₹0.10]	4,64,70,194
21-Mar-2022	₹36.10	₹36.20	₹35.55	₹35.70	-0.83% [-₹0.30]	2,82,91,811
17-Mar-2022	₹36.30	₹36.40	₹35.90	₹36.00	0.28% [₹0.10]	3,90,01,545
16-Mar-2022	₹35.80	₹36.35	₹35.65	₹35.90	-0.28% [-₹0.10]	4,84,92,102
15-Mar-2022	₹36.90	₹37.20	₹35.90	₹36.00	-2.17% [-₹0.80]	5,07,89,501
14-Mar-2022	₹36.30	₹36.90	₹35.80	₹36.80	1.52% [₹0.55]	5,46,69,854
11-Mar-2022	₹35.80	₹36.45	₹35.60	₹36.25	0.83% [₹0.30]	4,23,40,369
10-Mar-2022	₹36.30	₹36.80	₹35.70	₹35.95	0.98% [₹0.35]	7,04,26,564
09-Mar-2022	₹35.35	₹35.75	₹34.85	₹35.60	2.01% [₹0.70]	6,96,50,320
08-Mar-2022	₹34.20	₹35.15	₹33.95	₹34.90	2.05% [₹0.70]	6,48,60,676
04-Mar-2022	₹34.75	₹35.40	₹34.50	₹34.60	-1.42% [-₹0.50]	5,66,89,130
03-Mar-2022	₹35.90	₹36.05	₹34.85	₹35.10	-0.71% [-₹0.25]	5,23,37,879
02-Mar-2022	₹34.40	₹35.55	₹34.30	₹35.35	1.29% [₹0.45]	6,95,15,457
28-Feb-2022	₹34.15	₹35.15	₹34.05	₹34.90	-0.14% [-₹0.05]	9,49,49,907
25-Feb-2022	₹33.80	₹36.75	₹33.55	₹34.95	9.22% [₹2.95]	18,93,36,639
24-Feb-2022	₹35.95	₹36.40	₹31.75	₹32.00	-14.32% [-₹5.35]	18,99,80,575
23-Feb-2022	₹37.20	₹38.00	₹37.20	₹37.35	0.40% [₹0.15]	3,68,77,066
22-Feb-2022	₹36.80	₹37.35	₹36.50	₹37.20	-0.80% [-₹0.30]	3,71,87,228
21-Feb-2022	₹37.55	₹37.80	₹37.20	₹37.50	-0.66% [-₹0.25]	3,46,70,090
18-Feb-2022	₹37.85	₹38.40	₹37.60	₹37.75	-0.79% [-₹0.30]	3,96,30,801
17-Feb-2022	₹38.50	₹38.75	₹37.90	₹38.05	-1.30% [-₹0.50]	3,75,38,172
16-Feb-2022	₹38.80	₹39.10	₹38.45	₹38.55	0.39% [₹0.15]	5,83,12,435
15-Feb-2022	₹37.40	₹38.55	₹36.80	₹38.40	3.50% [₹1.30]	5,35,56,498
14-Feb-2022	₹38.10	₹38.40	₹37.00	₹37.10	-6.67% [-₹2.65]	6,88,21,970
11-Feb-2022	₹40.60	₹40.75	₹39.60	₹39.75	-2.57% [-₹1.05]	3,87,71,131
10-Feb-2022	₹41.70	₹41.80	₹40.70	₹40.80	-1.92% [-₹0.80]	3,47,12,483
09-Feb-2022	₹42.10	₹42.20	₹41.30	₹41.60	-0.95% [-₹0.40]	3,64,05,347
08-Feb-2022	₹41.90	₹42.20	₹40.55	₹42.00	0.72% [₹0.30]	8,28,98,920
07-Feb-2022	₹41.50	₹43.00	₹41.30	₹41.70	0.48% [₹0.20]	9,41,93,766
04-Feb-2022	₹42.50	₹42.90	₹41.35	₹41.50	-2.58% [-₹1.10]	5,70,40,478
03-Feb-2022	₹42.90	₹43.35	₹42.35	₹42.60	-0.47% [-₹0.20]	8,50,13,403
02-Feb-2022	₹41.30	₹43.00	₹41.20	₹42.80	3.63% [₹1.50]	11,17,15,210
01-Feb-2022	₹41.80	₹42.00	₹40.30	₹41.30	-0.60% [-₹0.25]	8,35,78,352
31-Jan-2022	₹41.10	₹41.85	₹40.85	₹41.55	1.71% [₹0.70]	6,53,58,800
28-Jan-2022	₹42.10	₹42.40	₹40.70	₹40.85	-0.73% [-₹0.30]	11,62,65,760
27-Jan-2022	₹39.00	₹41.45	₹38.80	₹41.15	4.44% [₹1.75]	12,06,78,533
25-Jan-2022	₹37.90	₹39.55	₹37.60	₹39.40	3.68% [₹1.40]	5,44,01,085
24-Jan-2022	₹38.80	₹39.05	₹37.30	₹38.00	-2.06% [-₹0.80]	5,13,67,085
21-Jan-2022	₹39.55	₹39.75	₹38.45	₹38.80	-3.00% [-₹1.20]	4,82,83,808
20-Jan-2022	₹39.90	₹40.45	₹39.75	₹40.00	0.00% [₹0.00]	3,88,41,491
19-Jan-2022	₹38.85	₹40.15	₹38.75	₹40.00	2.30% [₹0.90]	4,48,86,428
18-Jan-2022	₹40.00	₹40.20	₹39.00	₹39.10	-1.88% [-₹0.75]	4,40,95,230
17-Jan-2022	₹40.05	₹40.50	₹39.75	₹39.85	-0.75% [-₹0.30]	2,85,09,122
14-Jan-2022	₹39.95	₹40.35	₹39.80	₹40.15	-0.12% [-₹0.05]	2,82,46,979
13-Jan-2022	₹39.95	₹40.65	₹39.75	₹40.20	0.50% [₹0.20]	3,83,74,630
12-Jan-2022	₹40.05	₹40.45	₹39.85	₹40.00	0.13% [₹0.05]	2,72,89,110
11-Jan-2022	₹40.45	₹40.60	₹39.75	₹39.95	-0.99% [-₹0.40]	4,01,17,267
10-Jan-2022	₹38.95	₹40.75	₹38.90	₹40.35	3.73% [₹1.45]	7,74,87,214
07-Jan-2022	₹38.80	₹39.55	₹38.65	₹38.90	0.26% [₹0.10]	4,57,64,582
06-Jan-2022	₹38.20	₹39.10	₹38.20	₹38.80	0.13% [₹0.05]	4,38,89,477
05-Jan-2022	₹38.10	₹39.05	₹38.05	₹38.75	1.04% [₹0.40]	4,65,59,579
04-Jan-2022	₹38.10	₹38.65	₹37.90	₹38.35	0.92% [₹0.35]	4,09,22,358
03-Jan-2022	₹37.30	₹38.15	₹37.25	₹38.00	1.88% [₹0.70]	3,65,60,565
31-Dec-2021	₹37.25	₹37.60	₹37.05	₹37.30	0.40% [₹0.15]	3,14,12,356
30-Dec-2021	₹37.00	₹37.40	₹36.55	₹37.15	0.00% [₹0.00]	6,98,51,127
29-Dec-2021	₹37.40	₹37.50	₹37.00	₹37.15	-0.40% [-₹0.15]	3,21,02,072
28-Dec-2021	₹37.35	₹37.60	₹37.10	₹37.30	0.13% [₹0.05]	3,40,60,388
27-Dec-2021	₹36.80	₹37.35	₹36.25	₹37.25	1.09% [₹0.40]	4,25,55,204
24-Dec-2021	₹38.00	₹38.15	₹36.25	₹36.85	-3.03% [-₹1.15]	5,74,14,841
23-Dec-2021	₹37.75	₹38.25	₹37.60	₹38.00	1.47% [₹0.55]	3,56,79,028
22-Dec-2021	₹37.25	₹38.00	₹37.00	₹37.45	1.35% [₹0.50]	3,78,41,483
21-Dec-2021	₹36.90	₹37.60	₹36.60	₹36.95	0.54% [₹0.20]	6,05,27,831
20-Dec-2021	₹37.50	₹37.65	₹35.95	₹36.75	-3.29% [-₹1.25]	5,50,96,010
17-Dec-2021	₹39.25	₹39.40	₹37.90	₹38.00	-3.55% [-₹1.40]	4,70,68,060
16-Dec-2021	₹39.80	₹40.20	₹39.10	₹39.40	-0.88% [-₹0.35]	3,48,81,495
15-Dec-2021	₹40.05	₹40.45	₹39.65	₹39.75	-1.00% [-₹0.40]	3,09,84,077
14-Dec-2021	₹40.10	₹40.45	₹39.55	₹40.15	-0.25% [-₹0.10]	4,09,50,927
13-Dec-2021	₹41.25	₹41.40	₹40.15	₹40.25	-1.23% [-₹0.50]	4,60,56,603
10-Dec-2021	₹39.50	₹41.05	₹39.25	₹40.75	3.16% [₹1.25]	5,22,45,056
09-Dec-2021	₹39.50	₹39.90	₹39.15	₹39.50	0.38% [₹0.15]	3,54,79,922
08-Dec-2021	₹38.75	₹39.45	₹38.55	₹39.35	2.21% [₹0.85]	4,12,96,620
07-Dec-2021	₹38.30	₹38.85	₹38.20	₹38.50	1.32% [₹0.50]	3,15,00,355
06-Dec-2021	₹38.50	₹38.90	₹37.85	₹38.00	-1.30% [-₹0.50]	4,09,15,598
03-Dec-2021	₹38.55	₹39.10	₹38.35	₹38.50	0.00% [₹0.00]	2,92,88,326
02-Dec-2021	₹38.30	₹38.60	₹37.95	₹38.50	0.39% [₹0.15]	3,23,90,148
01-Dec-2021	₹37.40	₹38.55	₹37.15	₹38.35	2.82% [₹1.05]	4,03,15,749