PNB Housing Finance Limited [PNBHOUSING]

Financial Services

31-Mar-2023

Open : ₹495.00

High : ₹551.80

Low : ₹491.00

Close : ₹513.15
5.72% [₹27.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	497.29	Buy
Simple Moving Average (21)	539.80	Sell
Simple Moving Average (25)	547.29	Sell
Simple Moving Average (50)	552.84	Sell
Simple Moving Average (100)	517.16	Sell
Simple Moving Average (200)	441.87	Buy

Name	Value	Action
Exponential Moving Average (9)	502.58	Buy
Exponential Moving Average (21)	525.02	Sell
Exponential Moving Average (25)	529.63	Sell
Exponential Moving Average (50)	536.38	Sell
Exponential Moving Average (100)	514.58	Sell
Exponential Moving Average (200)	481.40	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	546.59	-	-
R3	607.10	579.45	529.87	604.35	-
R2	579.45	556.22	524.30	578.07	-
R1	546.30	541.88	518.72	543.55	562.88
P	518.65	518.65	518.65	517.27	526.94
S1	485.50	495.42	507.58	482.75	502.08
S2	457.85	481.08	502.00	578.07	-
S3	424.70	457.85	496.43	421.95	-
S4	-	-	479.71	-	-

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	₹495.00	₹551.80	₹491.00	₹513.15	5.72% [₹27.75]	58,66,126
29-Mar-2023	₹485.00	₹496.80	₹474.05	₹485.40	0.08% [₹0.40]	9,54,272
28-Mar-2023	₹473.05	₹492.90	₹464.30	₹485.00	3.56% [₹16.65]	7,65,409
27-Mar-2023	₹495.00	₹496.25	₹462.50	₹468.35	-5.70% [-₹28.30]	8,26,345
24-Mar-2023	₹512.90	₹515.40	₹491.10	₹496.65	-2.74% [-₹14.00]	4,15,720
23-Mar-2023	₹505.00	₹523.00	₹501.25	₹510.65	0.65% [₹3.30]	6,05,022
22-Mar-2023	₹503.00	₹513.65	₹503.00	₹507.35	1.27% [₹6.35]	3,87,125
21-Mar-2023	₹510.60	₹514.50	₹499.00	₹501.00	-1.39% [-₹7.05]	4,18,815
20-Mar-2023	₹505.70	₹515.70	₹490.15	₹508.05	-0.06% [-₹0.30]	10,90,585
17-Mar-2023	₹501.50	₹513.90	₹496.05	₹508.35	2.09% [₹10.40]	10,55,201
16-Mar-2023	₹522.45	₹525.50	₹494.75	₹497.95	-4.66% [-₹24.35]	14,65,740
15-Mar-2023	₹536.00	₹543.70	₹517.50	₹522.30	-0.01% [-₹0.05]	19,61,037
14-Mar-2023	₹588.20	₹591.70	₹513.00	₹522.35	-10.72% [-₹62.75]	23,64,651
13-Mar-2023	₹612.00	₹617.95	₹581.60	₹585.10	-3.66% [-₹22.25]	10,16,371
10-Mar-2023	₹622.05	₹628.65	₹602.00	₹607.35	-3.90% [-₹24.65]	7,75,889
09-Mar-2023	₹627.00	₹654.80	₹617.65	₹632.00	1.36% [₹8.50]	28,84,172
08-Mar-2023	₹585.00	₹628.50	₹579.30	₹623.50	6.09% [₹35.80]	23,85,756
06-Mar-2023	₹589.00	₹597.00	₹583.65	₹587.70	0.38% [₹2.25]	3,02,344
03-Mar-2023	₹591.70	₹598.00	₹583.10	₹585.45	-0.64% [-₹3.75]	3,52,006
02-Mar-2023	₹599.90	₹601.30	₹585.00	₹589.20	-1.63% [-₹9.75]	2,71,812
01-Mar-2023	₹603.70	₹609.60	₹595.25	₹598.95	0.29% [₹1.75]	6,16,501
28-Feb-2023	₹577.20	₹603.80	₹572.65	₹597.20	3.47% [₹20.05]	6,23,901
27-Feb-2023	₹582.00	₹585.00	₹571.00	₹577.15	-0.77% [-₹4.45]	4,12,533
24-Feb-2023	₹591.60	₹601.00	₹577.95	₹581.60	-1.49% [-₹8.80]	4,78,551
23-Feb-2023	₹584.40	₹596.70	₹575.30	₹590.40	1.06% [₹6.20]	5,80,984
22-Feb-2023	₹569.70	₹588.00	₹561.75	₹584.20	2.37% [₹13.55]	10,36,433
21-Feb-2023	₹582.40	₹584.05	₹566.20	₹570.65	-1.76% [-₹10.20]	3,75,547
20-Feb-2023	₹593.75	₹600.95	₹576.60	₹580.85	-2.17% [-₹12.90]	6,59,760
17-Feb-2023	₹595.50	₹611.85	₹588.20	₹593.75	1.28% [₹7.50]	21,10,168
16-Feb-2023	₹568.00	₹597.00	₹562.50	₹586.25	3.91% [₹22.05]	7,81,062
15-Feb-2023	₹571.40	₹572.95	₹561.00	₹564.20	-1.41% [-₹8.05]	2,15,189
14-Feb-2023	₹568.45	₹580.00	₹567.45	₹572.25	0.66% [₹3.75]	3,73,773
13-Feb-2023	₹568.00	₹578.00	₹562.00	₹568.50	0.15% [₹0.85]	5,36,540
10-Feb-2023	₹580.00	₹582.95	₹562.00	₹567.65	-2.93% [-₹17.15]	4,63,835
09-Feb-2023	₹585.60	₹589.35	₹563.75	₹584.80	0.37% [₹2.15]	7,98,447
08-Feb-2023	₹558.10	₹589.70	₹558.10	₹582.65	4.63% [₹25.80]	12,78,672
07-Feb-2023	₹540.75	₹565.00	₹540.75	₹556.85	3.16% [₹17.05]	9,51,998
06-Feb-2023	₹539.00	₹551.45	₹536.20	₹539.80	0.21% [₹1.15]	2,78,877
03-Feb-2023	₹549.90	₹558.00	₹528.25	₹538.65	-1.06% [-₹5.75]	4,70,859
02-Feb-2023	₹536.00	₹557.95	₹536.00	₹544.40	0.99% [₹5.35]	4,85,575
01-Feb-2023	₹562.00	₹569.00	₹506.25	₹539.05	-2.74% [-₹15.20]	8,89,479
31-Jan-2023	₹532.30	₹559.80	₹525.90	₹554.25	4.96% [₹26.20]	7,19,717
30-Jan-2023	₹529.85	₹545.35	₹521.60	₹528.05	-1.02% [-₹5.45]	5,10,004
27-Jan-2023	₹549.90	₹554.45	₹521.05	₹533.50	-2.96% [-₹16.30]	9,61,470
25-Jan-2023	₹557.85	₹568.00	₹541.15	₹549.80	-1.19% [-₹6.60]	14,59,754
24-Jan-2023	₹531.40	₹562.90	₹527.10	₹556.40	4.82% [₹25.60]	23,10,930
23-Jan-2023	₹540.50	₹543.70	₹525.50	₹530.80	-1.32% [-₹7.10]	5,11,732
20-Jan-2023	₹543.45	₹551.85	₹535.30	₹537.90	-0.89% [-₹4.85]	6,35,400
19-Jan-2023	₹547.50	₹557.70	₹538.00	₹542.75	-1.63% [-₹9.00]	5,33,825
18-Jan-2023	₹547.10	₹560.05	₹542.40	₹551.75	1.11% [₹6.05]	10,07,782
17-Jan-2023	₹570.00	₹571.40	₹541.20	₹545.70	-3.99% [-₹22.65]	11,26,948
16-Jan-2023	₹578.90	₹583.00	₹565.00	₹568.35	-2.05% [-₹11.90]	9,36,758
13-Jan-2023	₹587.50	₹600.50	₹575.00	₹580.25	-1.29% [-₹7.60]	19,94,667
12-Jan-2023	₹569.50	₹594.00	₹558.70	₹587.85	3.56% [₹20.20]	34,89,590
11-Jan-2023	₹556.60	₹574.25	₹550.00	₹567.65	1.98% [₹11.00]	16,84,055
10-Jan-2023	₹567.90	₹572.40	₹551.50	₹556.65	-2.08% [-₹11.80]	12,45,317
09-Jan-2023	₹554.00	₹579.50	₹546.25	₹568.45	3.52% [₹19.35]	29,29,685
06-Jan-2023	₹560.60	₹569.00	₹544.40	₹549.10	-2.40% [-₹13.50]	14,91,978
05-Jan-2023	₹557.40	₹577.00	₹548.90	₹562.60	1.20% [₹6.65]	29,13,217
04-Jan-2023	₹570.00	₹574.45	₹551.65	₹555.95	-2.99% [-₹17.15]	18,72,703
03-Jan-2023	₹573.00	₹582.90	₹556.20	₹573.10	-0.01% [-₹0.05]	37,62,484
02-Jan-2023	₹535.00	₹579.00	₹531.00	₹573.15	7.42% [₹39.60]	76,71,040
30-Dec-2022	₹507.00	₹540.60	₹503.90	₹533.55	6.07% [₹30.55]	27,43,286
29-Dec-2022	₹501.00	₹507.80	₹492.20	₹503.00	-0.09% [-₹0.45]	10,99,293
28-Dec-2022	₹505.05	₹517.90	₹495.65	₹503.45	-1.20% [-₹6.10]	14,98,794
27-Dec-2022	₹492.35	₹513.10	₹484.45	₹509.55	4.47% [₹21.80]	16,84,961
26-Dec-2022	₹473.40	₹508.30	₹466.10	₹487.75	4.00% [₹18.75]	21,73,049
23-Dec-2022	₹505.50	₹508.00	₹460.00	₹469.00	-7.92% [-₹40.35]	21,23,917
22-Dec-2022	₹493.00	₹524.00	₹466.00	₹509.35	4.25% [₹20.75]	46,87,032
21-Dec-2022	₹530.65	₹530.65	₹480.00	₹488.60	-7.92% [-₹42.05]	24,03,030
20-Dec-2022	₹508.00	₹543.00	₹494.30	₹530.65	4.73% [₹23.95]	54,54,183
19-Dec-2022	₹470.00	₹511.50	₹460.80	₹506.70	8.40% [₹39.25]	32,80,122
16-Dec-2022	₹491.05	₹496.40	₹463.75	₹467.45	-5.86% [-₹29.10]	17,18,287
15-Dec-2022	₹480.00	₹518.80	₹480.00	₹496.55	3.22% [₹15.50]	65,26,489
14-Dec-2022	₹445.80	₹487.90	₹444.25	₹481.05	8.58% [₹38.00]	50,71,891
13-Dec-2022	₹429.30	₹446.05	₹428.45	₹443.05	3.69% [₹15.75]	4,95,015
12-Dec-2022	₹425.20	₹429.00	₹420.30	₹427.30	0.47% [₹2.00]	1,10,257
09-Dec-2022	₹437.00	₹437.35	₹421.20	₹425.30	-2.26% [-₹9.85]	2,62,702
08-Dec-2022	₹435.00	₹439.45	₹425.00	₹435.15	0.43% [₹1.85]	2,55,577
07-Dec-2022	₹439.70	₹442.90	₹430.05	₹433.30	-0.93% [-₹4.05]	1,91,961
06-Dec-2022	₹447.80	₹448.50	₹435.70	₹437.35	-1.88% [-₹8.40]	2,21,654
05-Dec-2022	₹448.40	₹450.20	₹443.15	₹445.75	-0.11% [-₹0.50]	3,11,120
02-Dec-2022	₹445.00	₹448.85	₹440.00	₹446.25	0.71% [₹3.15]	2,30,818
01-Dec-2022	₹457.00	₹459.00	₹438.80	₹443.10	-1.08% [-₹4.85]	5,85,907
30-Nov-2022	₹439.20	₹454.00	₹439.20	₹447.95	2.48% [₹10.85]	8,17,163
29-Nov-2022	₹443.95	₹444.15	₹434.25	₹437.10	-1.18% [-₹5.20]	2,19,165
28-Nov-2022	₹440.00	₹448.00	₹440.00	₹442.30	-0.35% [-₹1.55]	2,82,766
25-Nov-2022	₹440.90	₹454.35	₹438.90	₹443.85	1.16% [₹5.10]	8,05,266
24-Nov-2022	₹422.05	₹442.00	₹421.15	₹438.75	4.40% [₹18.50]	7,05,208
23-Nov-2022	₹420.50	₹424.45	₹419.00	₹420.25	0.27% [₹1.15]	1,09,547
22-Nov-2022	₹419.00	₹426.40	₹417.60	₹419.10	0.44% [₹1.85]	2,28,310
21-Nov-2022	₹420.40	₹425.00	₹415.00	₹417.25	-0.26% [-₹1.10]	2,32,004
18-Nov-2022	₹419.00	₹426.90	₹416.55	₹418.35	-0.16% [-₹0.65]	1,95,563
17-Nov-2022	₹419.00	₹425.00	₹416.10	₹419.00	-0.26% [-₹1.10]	1,25,326
14-Nov-2022	₹421.90	₹428.35	₹421.30	₹427.10	1.53% [₹6.45]	1,59,063
11-Nov-2022	₹425.40	₹429.70	₹415.00	₹420.65	0.04% [₹0.15]	1,65,607
10-Nov-2022	₹427.40	₹429.70	₹417.10	₹420.50	-1.58% [-₹6.75]	1,65,784
09-Nov-2022	₹433.00	₹433.95	₹425.05	₹427.25	-1.16% [-₹5.00]	1,61,402
07-Nov-2022	₹433.00	₹434.70	₹428.00	₹432.25	0.34% [₹1.45]	2,20,855
04-Nov-2022	₹422.40	₹438.70	₹422.40	₹430.80	1.99% [₹8.40]	4,12,371
03-Nov-2022	₹422.75	₹428.90	₹420.00	₹422.40	-0.19% [-₹0.80]	2,74,218
31-Oct-2022	₹450.70	₹452.00	₹436.55	₹440.00	-1.86% [-₹8.35]	3,76,544
27-Oct-2022	₹435.70	₹460.00	₹433.00	₹452.90	5.03% [₹21.70]	18,92,128
25-Oct-2022	₹435.70	₹438.00	₹428.40	₹431.20	-0.68% [-₹2.95]	2,85,666
24-Oct-2022	₹430.65	₹436.00	₹429.00	₹434.15	1.52% [₹6.50]	1,65,535
20-Oct-2022	₹423.00	₹447.00	₹417.00	₹444.05	4.43% [₹18.85]	28,75,916
19-Oct-2022	₹397.50	₹428.50	₹397.50	₹425.20	8.03% [₹31.60]	30,35,291
18-Oct-2022	₹390.30	₹397.85	₹388.35	₹393.60	1.36% [₹5.30]	1,89,428
17-Oct-2022	₹392.50	₹394.00	₹383.80	₹388.30	-0.56% [-₹2.20]	97,983
14-Oct-2022	₹392.60	₹398.10	₹385.55	₹390.50	0.23% [₹0.90]	89,988
13-Oct-2022	₹390.80	₹394.85	₹383.40	₹389.60	0.05% [₹0.20]	1,67,453
12-Oct-2022	₹385.00	₹390.90	₹380.70	₹389.40	0.83% [₹3.20]	1,97,036
11-Oct-2022	₹403.65	₹408.45	₹380.15	₹386.20	-4.79% [-₹19.45]	1,93,235
10-Oct-2022	₹408.20	₹414.00	₹401.80	₹405.65	-1.53% [-₹6.30]	1,65,084
07-Oct-2022	₹403.00	₹414.70	₹400.00	₹411.95	2.51% [₹10.10]	2,96,962
06-Oct-2022	₹399.00	₹409.90	₹398.45	₹401.85	1.44% [₹5.70]	1,70,777
04-Oct-2022	₹399.90	₹402.10	₹394.10	₹396.15	1.28% [₹5.00]	1,41,192
03-Oct-2022	₹389.00	₹398.00	₹387.00	₹391.15	-0.31% [-₹1.20]	1,77,973
30-Sep-2022	₹377.10	₹395.00	₹372.40	₹392.35	4.57% [₹17.15]	3,79,825
29-Sep-2022	₹380.25	₹386.00	₹372.20	₹375.20	-0.71% [-₹2.70]	2,19,718
28-Sep-2022	₹382.25	₹390.65	₹375.10	₹377.90	-3.66% [-₹14.35]	2,71,415
26-Sep-2022	₹404.50	₹404.50	₹376.00	₹380.70	-5.88% [-₹23.80]	5,52,784
23-Sep-2022	₹420.15	₹425.00	₹403.00	₹404.50	-2.99% [-₹12.45]	4,05,224
22-Sep-2022	₹418.00	₹427.10	₹411.50	₹416.95	-0.50% [-₹2.10]	4,11,551
21-Sep-2022	₹432.85	₹437.70	₹416.00	₹419.05	-3.19% [-₹13.80]	6,62,484
20-Sep-2022	₹447.00	₹454.00	₹431.15	₹432.85	-2.69% [-₹11.95]	11,94,488
19-Sep-2022	₹415.50	₹448.40	₹412.30	₹444.80	8.22% [₹33.80]	37,20,656
16-Sep-2022	₹412.95	₹423.80	₹402.05	₹411.00	-0.66% [-₹2.75]	16,94,691
15-Sep-2022	₹408.00	₹417.00	₹398.30	₹413.75	1.92% [₹7.80]	10,98,961
14-Sep-2022	₹396.50	₹415.00	₹393.40	₹405.95	0.86% [₹3.45]	22,35,331
13-Sep-2022	₹374.00	₹405.00	₹373.30	₹402.50	8.16% [₹30.35]	27,79,243
12-Sep-2022	₹372.70	₹375.50	₹370.00	₹372.15	-0.15% [-₹0.55]	1,62,440
09-Sep-2022	₹374.20	₹375.60	₹369.00	₹372.70	0.59% [₹2.20]	2,72,584
08-Sep-2022	₹374.45	₹378.50	₹368.05	₹370.50	-0.24% [-₹0.90]	2,59,974
07-Sep-2022	₹367.85	₹379.00	₹366.10	₹371.40	0.97% [₹3.55]	3,49,082
06-Sep-2022	₹377.90	₹380.75	₹366.00	₹367.85	-2.09% [-₹7.85]	5,95,877
05-Sep-2022	₹383.70	₹392.05	₹374.00	₹375.70	-1.09% [-₹4.15]	6,65,173
02-Sep-2022	₹362.35	₹387.00	₹362.35	₹379.85	5.47% [₹19.70]	18,30,629
01-Sep-2022	₹350.50	₹363.00	₹349.95	₹360.15	2.91% [₹10.20]	4,63,812
30-Aug-2022	₹349.60	₹352.80	₹346.20	₹349.95	0.63% [₹2.20]	4,47,823
29-Aug-2022	₹346.05	₹352.95	₹346.05	₹347.75	-2.07% [-₹7.35]	1,89,651
26-Aug-2022	₹362.60	₹363.90	₹354.50	₹355.10	-1.18% [-₹4.25]	2,32,877
25-Aug-2022	₹365.00	₹372.20	₹357.80	₹359.35	-1.06% [-₹3.85]	2,55,774
24-Aug-2022	₹358.50	₹366.95	₹356.90	₹363.20	1.79% [₹6.40]	2,19,458
23-Aug-2022	₹353.00	₹360.30	₹351.55	₹356.80	0.85% [₹3.00]	1,04,656
22-Aug-2022	₹359.95	₹359.95	₹352.60	₹353.80	-1.72% [-₹6.20]	1,36,493
19-Aug-2022	₹366.35	₹367.45	₹357.80	₹360.00	-1.73% [-₹6.35]	2,19,423
18-Aug-2022	₹371.50	₹372.95	₹365.00	₹366.35	-0.91% [-₹3.35]	1,93,330
17-Aug-2022	₹374.90	₹378.00	₹368.70	₹369.70	-0.80% [-₹3.00]	4,01,998
16-Aug-2022	₹365.50	₹378.75	₹361.50	₹372.70	1.91% [₹7.00]	6,03,317
12-Aug-2022	₹349.85	₹369.40	₹346.10	₹365.70	5.03% [₹17.50]	18,95,623
11-Aug-2022	₹352.20	₹353.45	₹347.00	₹348.20	-0.40% [-₹1.40]	6,13,357
10-Aug-2022	₹350.00	₹358.20	₹347.80	₹349.60	0.40% [₹1.40]	2,81,782
05-Aug-2022	₹347.10	₹350.80	₹345.00	₹345.30	-0.25% [-₹0.85]	1,11,926
04-Aug-2022	₹348.90	₹354.00	₹341.50	₹346.15	-0.46% [-₹1.60]	1,17,256
03-Aug-2022	₹351.05	₹352.00	₹346.00	₹347.75	-0.66% [-₹2.30]	84,575
02-Aug-2022	₹353.80	₹354.00	₹348.05	₹350.05	-0.30% [-₹1.05]	2,07,729
01-Aug-2022	₹352.40	₹355.60	₹348.65	₹351.10	-0.20% [-₹0.70]	2,09,719
29-Jul-2022	₹350.15	₹355.00	₹346.45	₹351.80	-0.13% [-₹0.45]	2,47,785
28-Jul-2022	₹348.50	₹357.50	₹347.70	₹352.25	1.76% [₹6.10]	1,44,973
27-Jul-2022	₹350.00	₹350.00	₹342.80	₹346.15	-1.34% [-₹4.70]	92,570
26-Jul-2022	₹358.25	₹359.95	₹349.10	₹350.85	-1.78% [-₹6.35]	1,08,545
25-Jul-2022	₹361.00	₹363.00	₹354.00	₹357.20	-0.58% [-₹2.10]	1,29,797
22-Jul-2022	₹357.60	₹364.70	₹357.10	₹359.30	0.96% [₹3.40]	3,32,923
21-Jul-2022	₹358.50	₹361.45	₹353.00	₹355.90	-0.75% [-₹2.70]	2,57,644
20-Jul-2022	₹346.50	₹365.00	₹343.10	₹358.60	6.00% [₹20.30]	13,15,850
19-Jul-2022	₹336.80	₹339.90	₹334.85	₹338.30	-0.10% [-₹0.35]	1,58,078
18-Jul-2022	₹336.95	₹341.65	₹332.70	₹338.65	2.08% [₹6.90]	1,02,438
15-Jul-2022	₹333.10	₹333.90	₹329.50	₹331.75	0.06% [₹0.20]	54,177
14-Jul-2022	₹338.00	₹339.90	₹330.00	₹331.55	-1.60% [-₹5.40]	88,959
13-Jul-2022	₹339.65	₹343.30	₹334.00	₹336.95	-0.71% [-₹2.40]	58,605
12-Jul-2022	₹339.65	₹344.00	₹337.10	₹339.35	0.43% [₹1.45]	1,32,613
11-Jul-2022	₹334.60	₹339.70	₹330.10	₹337.90	1.02% [₹3.40]	1,56,253
08-Jul-2022	₹336.90	₹337.70	₹332.50	₹334.50	0.30% [₹1.00]	70,078
07-Jul-2022	₹331.60	₹335.90	₹329.80	₹333.50	1.29% [₹4.25]	92,166
06-Jul-2022	₹329.00	₹331.55	₹324.10	₹329.25	0.12% [₹0.40]	80,795
05-Jul-2022	₹330.20	₹335.90	₹328.00	₹328.85	-0.29% [-₹0.95]	1,16,190
04-Jul-2022	₹329.40	₹333.65	₹326.15	₹329.80	0.52% [₹1.70]	62,330
01-Jul-2022	₹329.55	₹329.55	₹324.65	₹328.10	-0.67% [-₹2.20]	59,692
30-Jun-2022	₹331.90	₹337.00	₹327.55	₹330.30	-0.51% [-₹1.70]	76,763
29-Jun-2022	₹328.20	₹336.75	₹327.65	₹332.00	0.21% [₹0.70]	1,10,320
28-Jun-2022	₹327.40	₹334.50	₹326.00	₹331.30	1.04% [₹3.40]	93,088
27-Jun-2022	₹332.80	₹334.95	₹326.10	₹327.90	-0.05% [-₹0.15]	98,203
24-Jun-2022	₹328.90	₹331.55	₹326.00	₹328.05	0.80% [₹2.60]	96,487
22-Jun-2022	₹324.45	₹332.45	₹322.45	₹324.60	-0.02% [-₹0.05]	1,21,149
21-Jun-2022	₹327.45	₹331.45	₹319.50	₹324.65	0.54% [₹1.75]	2,12,539
20-Jun-2022	₹334.25	₹335.70	₹318.05	₹322.90	-3.40% [-₹11.35]	1,25,592
17-Jun-2022	₹332.00	₹336.80	₹323.40	₹334.25	0.04% [₹0.15]	1,68,480
16-Jun-2022	₹345.95	₹348.55	₹330.15	₹334.10	-2.31% [-₹7.90]	2,29,345
15-Jun-2022	₹352.00	₹358.00	₹340.10	₹342.00	-0.41% [-₹1.40]	4,27,673
14-Jun-2022	₹352.30	₹361.00	₹341.10	₹343.40	-2.82% [-₹9.95]	2,61,361
13-Jun-2022	₹358.50	₹363.95	₹349.00	₹353.35	-4.36% [-₹16.10]	8,06,556
10-Jun-2022	₹389.10	₹404.70	₹366.40	₹369.45	-7.04% [-₹28.00]	42,09,595
09-Jun-2022	₹344.50	₹409.00	₹340.40	₹397.45	15.14% [₹52.25]	37,02,632
08-Jun-2022	₹341.05	₹354.40	₹340.00	₹345.20	4.59% [₹15.15]	14,47,131
07-Jun-2022	₹329.80	₹333.00	₹327.20	₹330.05	0.08% [₹0.25]	65,513
06-Jun-2022	₹325.05	₹333.70	₹323.55	₹329.80	0.12% [₹0.40]	59,033
03-Jun-2022	₹330.55	₹335.00	₹327.50	₹329.40	0.43% [₹1.40]	1,49,085
02-Jun-2022	₹327.95	₹329.90	₹325.25	₹328.00	-0.08% [-₹0.25]	64,185
01-Jun-2022	₹327.70	₹330.50	₹325.30	₹328.25	0.92% [₹3.00]	60,960
31-May-2022	₹336.00	₹341.75	₹322.00	₹325.25	-3.24% [-₹10.90]	2,32,471
30-May-2022	₹336.35	₹339.40	₹333.85	₹336.15	1.39% [₹4.60]	50,710
27-May-2022	₹327.20	₹335.95	₹324.05	₹331.55	1.33% [₹4.35]	59,312
26-May-2022	₹324.50	₹329.25	₹316.00	₹327.20	1.52% [₹4.90]	57,900
25-May-2022	₹335.75	₹340.05	₹321.00	₹322.30	-3.88% [-₹13.00]	65,118
24-May-2022	₹343.00	₹346.95	₹330.00	₹335.30	-2.24% [-₹7.70]	61,074
23-May-2022	₹340.20	₹349.00	₹336.20	₹343.00	1.51% [₹5.10]	90,888
20-May-2022	₹337.35	₹341.65	₹334.00	₹337.90	2.01% [₹6.65]	86,158
19-May-2022	₹335.00	₹351.05	₹329.10	₹331.25	-2.76% [-₹9.40]	2,47,160
18-May-2022	₹343.90	₹347.50	₹338.60	₹340.65	0.07% [₹0.25]	74,928
17-May-2022	₹337.00	₹342.50	₹333.15	₹340.40	2.45% [₹8.15]	73,265
16-May-2022	₹322.45	₹335.00	₹320.50	₹332.25	4.60% [₹14.60]	1,00,098
13-May-2022	₹319.40	₹332.00	₹314.50	₹317.65	1.55% [₹4.85]	1,85,406
12-May-2022	₹327.00	₹327.00	₹311.45	₹312.80	-4.53% [-₹14.85]	1,68,723
11-May-2022	₹340.00	₹343.90	₹321.30	₹327.65	-2.98% [-₹10.05]	1,61,646
10-May-2022	₹345.00	₹349.80	₹333.00	₹337.70	-0.81% [-₹2.75]	1,23,213
09-May-2022	₹345.00	₹346.85	₹338.00	₹340.45	-2.13% [-₹7.40]	1,72,790
06-May-2022	₹357.80	₹358.00	₹345.00	₹347.85	-3.46% [-₹12.45]	1,65,720
05-May-2022	₹368.70	₹368.70	₹359.10	₹360.30	-0.04% [-₹0.15]	97,733
04-May-2022	₹374.95	₹377.85	₹359.00	₹360.45	-3.14% [-₹11.70]	3,35,884
02-May-2022	₹375.00	₹375.90	₹368.40	₹372.15	-1.52% [-₹5.75]	1,89,128
29-Apr-2022	₹394.80	₹394.80	₹375.00	₹377.90	-2.98% [-₹11.60]	3,00,635
28-Apr-2022	₹391.00	₹394.50	₹387.10	₹389.50	0.32% [₹1.25]	1,27,464
27-Apr-2022	₹392.60	₹394.90	₹382.75	₹388.25	-1.15% [-₹4.50]	1,32,902
26-Apr-2022	₹390.30	₹399.00	₹390.30	₹392.75	1.17% [₹4.55]	1,20,524
25-Apr-2022	₹394.25	₹394.25	₹387.00	₹388.20	-1.60% [-₹6.30]	1,00,743
22-Apr-2022	₹394.95	₹399.20	₹393.00	₹394.50	-0.35% [-₹1.40]	87,763
21-Apr-2022	₹395.50	₹409.30	₹394.30	₹395.90	0.52% [₹2.05]	1,39,766
20-Apr-2022	₹399.50	₹404.80	₹391.00	₹393.85	-0.61% [-₹2.40]	2,22,390
19-Apr-2022	₹401.60	₹409.50	₹389.35	₹396.25	-1.23% [-₹4.95]	2,33,377
18-Apr-2022	₹409.00	₹409.00	₹397.50	₹401.20	-2.70% [-₹11.15]	3,03,353
13-Apr-2022	₹384.70	₹426.60	₹383.95	₹412.35	6.94% [₹26.75]	21,51,596
12-Apr-2022	₹400.25	₹405.65	₹378.80	₹385.60	-3.79% [-₹15.20]	4,19,070
11-Apr-2022	₹414.40	₹417.40	₹398.05	₹400.80	-3.38% [-₹14.00]	2,73,427
08-Apr-2022	₹417.40	₹417.40	₹411.10	₹414.80	0.34% [₹1.40]	1,91,885
07-Apr-2022	₹407.95	₹420.00	₹400.00	₹413.40	1.25% [₹5.10]	3,77,267
06-Apr-2022	₹408.00	₹411.55	₹405.70	₹408.30	-0.27% [-₹1.10]	1,68,634
05-Apr-2022	₹413.00	₹415.50	₹405.00	₹409.40	0.18% [₹0.75]	4,00,873
04-Apr-2022	₹396.90	₹420.00	₹394.40	₹408.65	4.30% [₹16.85]	8,12,930
01-Apr-2022	₹376.00	₹392.80	₹375.95	₹391.80	3.97% [₹14.95]	2,45,725
31-Mar-2022	₹376.35	₹384.95	₹375.10	₹376.85	-1.18% [-₹4.50]	3,58,739
30-Mar-2022	₹374.90	₹384.95	₹371.90	₹381.35	2.76% [₹10.25]	3,18,024
29-Mar-2022	₹379.80	₹383.95	₹370.00	₹371.10	-1.63% [-₹6.15]	3,72,647
28-Mar-2022	₹385.45	₹388.35	₹374.00	₹377.25	-2.13% [-₹8.20]	4,00,495
25-Mar-2022	₹394.00	₹398.90	₹383.55	₹385.45	-1.12% [-₹4.35]	2,91,467
24-Mar-2022	₹391.70	₹395.90	₹388.60	₹389.80	-0.26% [-₹1.00]	4,91,385
23-Mar-2022	₹401.80	₹401.85	₹388.10	₹390.80	-1.75% [-₹6.95]	2,55,452
22-Mar-2022	₹400.80	₹402.65	₹393.80	₹397.75	-0.34% [-₹1.35]	5,48,932
21-Mar-2022	₹406.85	₹406.85	₹397.05	₹399.10	-0.81% [-₹3.25]	2,35,599
17-Mar-2022	₹401.50	₹409.05	₹400.10	₹402.35	1.23% [₹4.90]	2,96,116
16-Mar-2022	₹400.90	₹403.40	₹395.90	₹397.45	0.38% [₹1.50]	2,71,064
15-Mar-2022	₹405.00	₹411.05	₹393.80	₹395.95	-2.20% [-₹8.90]	2,52,719
14-Mar-2022	₹408.00	₹414.00	₹402.75	₹404.85	-0.27% [-₹1.10]	2,11,807
11-Mar-2022	₹415.00	₹417.80	₹403.00	₹405.95	-2.05% [-₹8.50]	3,03,673
10-Mar-2022	₹431.00	₹434.00	₹411.00	₹414.45	-1.34% [-₹5.65]	5,75,061
09-Mar-2022	₹422.50	₹429.00	₹418.00	₹420.10	0.42% [₹1.75]	4,25,699
08-Mar-2022	₹430.35	₹435.00	₹410.30	₹418.35	-1.77% [-₹7.55]	3,27,941
04-Mar-2022	₹401.50	₹406.20	₹394.00	₹402.90	-1.31% [-₹5.35]	2,03,476
03-Mar-2022	₹408.50	₹414.25	₹406.15	₹408.25	1.08% [₹4.35]	1,69,809
02-Mar-2022	₹405.00	₹417.00	₹399.20	₹403.90	-0.57% [-₹2.30]	4,05,667
28-Feb-2022	₹394.00	₹412.00	₹394.00	₹406.20	1.39% [₹5.55]	4,23,094
25-Feb-2022	₹388.15	₹407.60	₹387.95	₹400.65	4.62% [₹17.70]	2,34,443
24-Feb-2022	₹379.00	₹391.65	₹378.20	₹382.95	-5.10% [-₹20.60]	4,40,770
23-Feb-2022	₹406.00	₹413.90	₹400.00	₹403.55	0.64% [₹2.55]	2,47,416
22-Feb-2022	₹414.00	₹414.70	₹397.05	₹401.00	-4.84% [-₹20.40]	3,92,610
21-Feb-2022	₹448.00	₹450.00	₹416.90	₹421.40	-6.41% [-₹28.85]	5,08,870
18-Feb-2022	₹431.00	₹454.00	₹427.00	₹450.25	3.39% [₹14.75]	9,15,437
17-Feb-2022	₹442.00	₹449.00	₹425.10	₹435.50	-0.68% [-₹3.00]	9,69,024
16-Feb-2022	₹401.00	₹467.00	₹400.00	₹438.50	10.45% [₹41.50]	20,03,934
15-Feb-2022	₹399.00	₹403.00	₹383.95	₹397.00	0.72% [₹2.85]	2,14,345
14-Feb-2022	₹407.40	₹412.95	₹390.55	₹394.15	-5.80% [-₹24.25]	2,30,794
11-Feb-2022	₹426.00	₹427.00	₹417.65	₹418.40	-2.45% [-₹10.50]	1,18,739
10-Feb-2022	₹425.90	₹439.15	₹422.30	₹428.90	1.25% [₹5.30]	2,34,590
09-Feb-2022	₹422.40	₹428.65	₹421.20	₹423.60	0.68% [₹2.85]	90,091
08-Feb-2022	₹428.20	₹435.30	₹415.50	₹420.75	-2.33% [-₹10.05]	1,78,930
07-Feb-2022	₹445.00	₹449.90	₹428.00	₹430.80	-1.63% [-₹7.15]	2,30,811
04-Feb-2022	₹441.00	₹454.20	₹436.80	₹437.95	-0.49% [-₹2.15]	2,93,708
03-Feb-2022	₹446.00	₹452.00	₹432.85	₹440.10	-1.32% [-₹5.90]	2,78,831
02-Feb-2022	₹445.00	₹453.25	₹440.10	₹446.00	1.34% [₹5.90]	2,27,602
01-Feb-2022	₹436.30	₹442.50	₹424.00	₹440.10	1.02% [₹4.45]	2,47,813
31-Jan-2022	₹439.95	₹444.70	₹432.95	₹435.65	1.49% [₹6.40]	1,93,315
28-Jan-2022	₹429.00	₹442.85	₹426.85	₹429.25	1.60% [₹6.75]	3,10,815
27-Jan-2022	₹400.10	₹432.00	₹400.10	₹422.50	0.99% [₹4.15]	3,94,862
25-Jan-2022	₹424.05	₹433.85	₹417.45	₹418.35	-4.79% [-₹21.05]	5,14,776
24-Jan-2022	₹447.10	₹457.70	₹439.40	₹439.40	-4.99% [-₹23.10]	2,10,562
21-Jan-2022	₹469.10	₹473.60	₹462.50	₹462.50	-4.99% [-₹24.30]	4,77,096
20-Jan-2022	₹487.20	₹491.95	₹480.25	₹486.80	0.94% [₹4.55]	1,96,682
19-Jan-2022	₹487.60	₹493.45	₹477.95	₹482.25	-1.73% [-₹8.50]	3,41,531
18-Jan-2022	₹515.50	₹517.80	₹488.65	₹490.75	-4.59% [-₹23.60]	4,67,033
17-Jan-2022	₹525.95	₹533.70	₹511.50	₹514.35	-1.87% [-₹9.80]	3,63,502
14-Jan-2022	₹509.00	₹529.00	₹509.00	₹524.15	3.08% [₹15.65]	5,43,986
13-Jan-2022	₹501.00	₹523.45	₹498.50	₹508.50	2.00% [₹9.95]	26,27,792
12-Jan-2022	₹487.00	₹504.40	₹485.65	₹498.55	2.79% [₹13.55]	6,45,645
11-Jan-2022	₹489.00	₹489.45	₹481.10	₹485.00	-0.09% [-₹0.45]	1,21,288
10-Jan-2022	₹483.00	₹489.75	₹477.55	₹485.45	1.81% [₹8.65]	1,60,821
07-Jan-2022	₹482.00	₹488.00	₹474.80	₹476.80	-1.50% [-₹7.25]	2,09,233
06-Jan-2022	₹489.00	₹490.50	₹483.00	₹484.05	-1.11% [-₹5.45]	1,54,133
05-Jan-2022	₹489.10	₹512.25	₹482.00	₹489.50	-0.09% [-₹0.45]	3,72,208
04-Jan-2022	₹492.00	₹495.45	₹483.25	₹489.95	-0.14% [-₹0.70]	1,40,434
03-Jan-2022	₹499.45	₹499.60	₹488.00	₹490.65	-0.95% [-₹4.70]	1,27,289
31-Dec-2021	₹485.00	₹498.75	₹484.00	₹495.35	2.05% [₹9.95]	1,81,110
30-Dec-2021	₹493.00	₹493.00	₹481.60	₹485.40	-0.76% [-₹3.70]	90,194
29-Dec-2021	₹502.00	₹502.00	₹485.10	₹489.10	-1.67% [-₹8.30]	1,20,908
28-Dec-2021	₹498.00	₹501.30	₹491.70	₹497.40	1.16% [₹5.70]	1,41,444
27-Dec-2021	₹496.00	₹496.00	₹484.00	₹491.70	-0.96% [-₹4.75]	88,604
24-Dec-2021	₹515.90	₹515.90	₹492.35	₹496.45	-2.51% [-₹12.80]	1,22,525
23-Dec-2021	₹520.00	₹521.95	₹506.15	₹509.25	-2.41% [-₹12.60]	2,30,234
22-Dec-2021	₹505.50	₹525.05	₹500.50	₹521.85	4.36% [₹21.80]	3,28,219
21-Dec-2021	₹490.00	₹514.55	₹480.00	₹500.05	2.04% [₹10.00]	3,49,686
20-Dec-2021	₹494.05	₹504.40	₹490.05	₹490.05	-4.99% [-₹25.75]	1,59,585
17-Dec-2021	₹534.00	₹537.25	₹515.80	₹515.80	-4.99% [-₹27.10]	3,63,878
16-Dec-2021	₹550.00	₹550.00	₹524.65	₹542.90	-1.69% [-₹9.35]	2,57,885
15-Dec-2021	₹569.40	₹571.70	₹543.25	₹552.25	-3.42% [-₹19.55]	1,94,048
14-Dec-2021	₹561.60	₹579.95	₹556.80	₹571.80	1.02% [₹5.80]	1,81,557
13-Dec-2021	₹585.00	₹590.00	₹556.70	₹566.00	-2.85% [-₹16.60]	3,71,881
10-Dec-2021	₹586.70	₹588.05	₹573.00	₹582.60	-0.94% [-₹5.50]	4,80,732
09-Dec-2021	₹565.00	₹596.65	₹565.00	₹588.10	3.49% [₹19.85]	12,13,463
08-Dec-2021	₹587.00	₹595.00	₹558.00	₹568.25	-0.94% [-₹5.40]	3,86,743
07-Dec-2021	₹542.00	₹573.65	₹542.00	₹573.65	5.00% [₹27.30]	9,21,574
06-Dec-2021	₹568.00	₹569.70	₹544.00	₹546.35	-4.10% [-₹23.35]	2,44,935
03-Dec-2021	₹589.50	₹593.50	₹561.55	₹569.70	-3.02% [-₹17.75]	4,97,926
02-Dec-2021	₹579.00	₹602.50	₹562.55	₹587.45	1.59% [₹9.20]	7,47,863
01-Dec-2021	₹568.00	₹578.25	₹538.25	₹578.25	4.99% [₹27.50]	13,53,691