Poonawalla Fincorp Limited [POONAWALLA]

Financial Services

31-Mar-2023

Open : ₹290.00

High : ₹294.00

Low : ₹288.60

Close : ₹292.50
1.37% [₹3.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	282.93	Buy
Simple Moving Average (21)	286.73	Buy
Simple Moving Average (25)	287.83	Buy
Simple Moving Average (50)	294.09	Sell
Simple Moving Average (100)	296.74	Sell
Simple Moving Average (200)	288.53	Buy

Name	Value	Action
Exponential Moving Average (9)	285.25	Buy
Exponential Moving Average (21)	287.26	Buy
Exponential Moving Average (25)	288.11	Buy
Exponential Moving Average (50)	291.66	Buy
Exponential Moving Average (100)	293.31	Sell
Exponential Moving Average (200)	286.46	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	295.47	-	-
R3	300.20	297.10	293.99	300.60	-
R2	297.10	295.04	293.49	297.30	-
R1	294.80	293.76	293.00	295.20	295.95
P	291.70	291.70	291.70	291.90	292.27
S1	289.40	289.64	292.00	289.80	290.55
S2	286.30	288.36	291.51	297.30	-
S3	284.00	286.30	291.01	284.40	-
S4	-	-	289.53	-	-

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	₹290.00	₹294.00	₹288.60	₹292.50	1.37% [₹3.95]	16,68,137
29-Mar-2023	₹282.05	₹290.75	₹279.55	₹288.55	2.18% [₹6.15]	20,37,802
28-Mar-2023	₹277.05	₹284.50	₹274.95	₹282.40	2.45% [₹6.75]	13,95,099
27-Mar-2023	₹280.80	₹282.00	₹275.00	₹275.65	-1.24% [-₹3.45]	14,45,772
24-Mar-2023	₹286.35	₹287.90	₹277.00	₹279.10	-2.46% [-₹7.05]	14,35,645
23-Mar-2023	₹284.70	₹287.75	₹284.40	₹286.15	0.33% [₹0.95]	10,50,510
22-Mar-2023	₹282.50	₹287.80	₹282.10	₹285.20	1.46% [₹4.10]	11,39,651
21-Mar-2023	₹277.70	₹282.40	₹277.20	₹281.10	1.96% [₹5.40]	8,83,264
20-Mar-2023	₹285.00	₹286.30	₹274.65	₹275.70	-4.07% [-₹11.70]	16,11,773
17-Mar-2023	₹283.10	₹288.55	₹283.10	₹287.40	2.17% [₹6.10]	13,87,483
16-Mar-2023	₹279.20	₹283.60	₹275.00	₹281.30	0.59% [₹1.65]	12,94,698
15-Mar-2023	₹285.70	₹287.60	₹277.20	₹279.65	-1.08% [-₹3.05]	8,94,977
14-Mar-2023	₹287.30	₹289.05	₹281.25	₹282.70	-1.10% [-₹3.15]	10,87,252
13-Mar-2023	₹296.05	₹296.30	₹284.90	₹285.85	-3.22% [-₹9.50]	14,26,946
10-Mar-2023	₹298.25	₹302.80	₹294.00	₹295.35	-0.97% [-₹2.90]	18,66,176
09-Mar-2023	₹295.80	₹299.95	₹294.05	₹298.25	1.22% [₹3.60]	16,31,183
08-Mar-2023	₹293.95	₹296.20	₹293.00	₹294.65	-0.89% [-₹2.65]	9,02,987
06-Mar-2023	₹293.00	₹298.70	₹292.65	₹297.30	1.95% [₹5.70]	17,14,827
03-Mar-2023	₹290.30	₹296.45	₹290.30	₹291.60	0.99% [₹2.85]	15,47,318
02-Mar-2023	₹292.70	₹293.40	₹287.00	₹288.75	-1.15% [-₹3.35]	8,52,432
01-Mar-2023	₹290.20	₹294.85	₹289.15	₹292.10	1.04% [₹3.00]	15,19,061
28-Feb-2023	₹292.45	₹293.00	₹286.55	₹289.10	-0.89% [-₹2.60]	10,99,938
27-Feb-2023	₹295.00	₹295.10	₹289.05	₹291.70	-1.02% [-₹3.00]	9,84,103
24-Feb-2023	₹300.00	₹303.20	₹293.40	₹294.70	-1.45% [-₹4.35]	13,88,408
23-Feb-2023	₹298.60	₹301.90	₹294.15	₹299.05	0.66% [₹1.95]	17,44,820
22-Feb-2023	₹307.90	₹310.80	₹295.20	₹297.10	-3.68% [-₹11.35]	21,96,139
21-Feb-2023	₹312.60	₹317.90	₹307.20	₹308.45	-1.14% [-₹3.55]	19,82,167
20-Feb-2023	₹315.50	₹319.60	₹310.50	₹312.00	-0.73% [-₹2.30]	17,19,493
17-Feb-2023	₹318.45	₹323.30	₹313.25	₹314.30	-2.16% [-₹6.95]	19,69,883
16-Feb-2023	₹316.00	₹322.90	₹312.05	₹321.25	1.95% [₹6.15]	41,87,131
15-Feb-2023	₹313.50	₹317.90	₹311.35	₹315.10	0.77% [₹2.40]	30,57,270
14-Feb-2023	₹302.40	₹315.00	₹300.65	₹312.70	3.49% [₹10.55]	64,48,867
13-Feb-2023	₹301.00	₹305.00	₹300.30	₹302.15	0.43% [₹1.30]	18,66,527
10-Feb-2023	₹301.50	₹303.55	₹297.60	₹300.85	-0.48% [-₹1.45]	9,88,416
09-Feb-2023	₹301.25	₹305.65	₹300.50	₹302.30	0.35% [₹1.05]	16,60,621
08-Feb-2023	₹301.35	₹305.90	₹298.95	₹301.25	0.22% [₹0.65]	23,68,317
07-Feb-2023	₹292.25	₹304.20	₹291.15	₹300.60	2.93% [₹8.55]	31,30,033
06-Feb-2023	₹290.00	₹293.45	₹288.65	₹292.05	0.48% [₹1.40]	8,47,404
03-Feb-2023	₹292.65	₹293.10	₹281.15	₹290.65	-0.17% [-₹0.50]	19,36,695
02-Feb-2023	₹287.00	₹293.90	₹287.00	₹291.15	0.38% [₹1.10]	15,26,504
01-Feb-2023	₹299.40	₹303.00	₹282.10	₹290.05	-2.47% [-₹7.35]	27,52,373
31-Jan-2023	₹289.25	₹300.00	₹287.15	₹297.40	2.84% [₹8.20]	19,83,318
30-Jan-2023	₹289.00	₹293.75	₹284.95	₹289.20	1.17% [₹3.35]	18,26,313
27-Jan-2023	₹300.25	₹300.75	₹281.70	₹285.85	-4.40% [-₹13.15]	29,53,916
25-Jan-2023	₹302.40	₹303.05	₹296.00	₹299.00	-1.12% [-₹3.40]	27,07,628
24-Jan-2023	₹300.00	₹310.40	₹299.60	₹302.40	3.99% [₹11.60]	1,16,24,892
23-Jan-2023	₹293.50	₹296.00	₹289.10	₹290.80	-0.36% [-₹1.05]	9,90,141
20-Jan-2023	₹299.45	₹299.90	₹290.00	₹291.85	-2.36% [-₹7.05]	13,18,495
19-Jan-2023	₹299.00	₹304.85	₹296.70	₹298.90	-0.81% [-₹2.45]	21,50,841
18-Jan-2023	₹294.00	₹304.90	₹292.10	₹301.35	2.64% [₹7.75]	41,56,141
17-Jan-2023	₹287.70	₹297.25	₹285.10	₹293.60	2.05% [₹5.90]	24,44,910
16-Jan-2023	₹289.00	₹290.85	₹287.00	₹287.70	-0.12% [-₹0.35]	8,65,068
13-Jan-2023	₹290.00	₹291.35	₹286.65	₹288.05	-0.38% [-₹1.10]	13,08,342
12-Jan-2023	₹296.15	₹296.40	₹287.80	₹289.15	-2.03% [-₹6.00]	12,00,091
11-Jan-2023	₹291.70	₹296.30	₹287.65	₹295.15	1.60% [₹4.65]	14,47,898
10-Jan-2023	₹293.20	₹293.25	₹287.65	₹290.50	-0.65% [-₹1.90]	11,58,010
09-Jan-2023	₹291.40	₹296.40	₹289.50	₹292.40	1.09% [₹3.15]	11,70,864
06-Jan-2023	₹293.80	₹294.85	₹285.20	₹289.25	-1.20% [-₹3.50]	16,68,840
05-Jan-2023	₹300.00	₹302.25	₹291.20	₹292.75	-1.88% [-₹5.60]	22,63,047
04-Jan-2023	₹304.50	₹304.50	₹295.85	₹298.35	-1.81% [-₹5.50]	18,79,869
03-Jan-2023	₹304.30	₹308.00	₹300.00	₹303.85	0.13% [₹0.40]	24,33,588
02-Jan-2023	₹307.00	₹308.95	₹300.75	₹303.45	-1.57% [-₹4.85]	29,80,366
30-Dec-2022	₹308.25	₹310.90	₹305.25	₹308.30	0.52% [₹1.60]	43,65,232
29-Dec-2022	₹302.40	₹308.55	₹300.10	₹306.70	1.42% [₹4.30]	55,67,821
28-Dec-2022	₹292.20	₹304.80	₹290.20	₹302.40	3.49% [₹10.20]	64,75,767
27-Dec-2022	₹282.05	₹293.65	₹278.20	₹292.20	4.19% [₹11.75]	54,65,123
26-Dec-2022	₹248.85	₹284.30	₹248.00	₹280.45	13.96% [₹34.35]	1,09,80,418
23-Dec-2022	₹261.40	₹263.70	₹243.00	₹246.10	-7.18% [-₹19.05]	50,31,969
22-Dec-2022	₹275.00	₹278.55	₹263.70	₹265.15	-3.30% [-₹9.05]	31,00,308
21-Dec-2022	₹290.90	₹291.90	₹272.50	₹274.20	-5.32% [-₹15.40]	29,98,639
20-Dec-2022	₹287.70	₹293.55	₹287.00	₹289.60	0.84% [₹2.40]	18,93,234
19-Dec-2022	₹290.00	₹291.40	₹286.10	₹287.20	-0.57% [-₹1.65]	15,22,627
16-Dec-2022	₹289.00	₹293.40	₹284.55	₹288.85	0.05% [₹0.15]	32,32,910
15-Dec-2022	₹305.00	₹306.95	₹286.05	₹288.70	-4.42% [-₹13.35]	80,04,357
14-Dec-2022	₹305.00	₹308.80	₹300.50	₹302.05	-0.44% [-₹1.35]	29,30,190
13-Dec-2022	₹308.85	₹309.40	₹301.05	₹303.40	-1.27% [-₹3.90]	29,43,396
12-Dec-2022	₹302.10	₹308.90	₹298.90	₹307.30	2.59% [₹7.75]	44,30,328
09-Dec-2022	₹296.05	₹308.95	₹295.20	₹299.55	1.89% [₹5.55]	1,13,68,519
08-Dec-2022	₹295.20	₹302.80	₹293.00	₹294.00	0.10% [₹0.30]	43,73,159
07-Dec-2022	₹299.85	₹302.90	₹291.85	₹293.70	-1.66% [-₹4.95]	26,19,569
06-Dec-2022	₹305.65	₹308.40	₹297.45	₹298.65	-2.31% [-₹7.05]	26,48,622
05-Dec-2022	₹308.40	₹309.50	₹305.20	₹305.70	-0.70% [-₹2.15]	15,48,279
02-Dec-2022	₹308.00	₹310.00	₹305.45	₹307.85	0.13% [₹0.40]	21,04,157
01-Dec-2022	₹312.20	₹314.50	₹306.10	₹307.45	-1.16% [-₹3.60]	20,99,807
30-Nov-2022	₹314.10	₹314.95	₹310.15	₹311.05	-0.72% [-₹2.25]	16,49,345
29-Nov-2022	₹316.50	₹319.45	₹312.10	₹313.30	-0.52% [-₹1.65]	19,50,340
28-Nov-2022	₹310.40	₹319.55	₹310.40	₹314.95	0.98% [₹3.05]	26,00,373
25-Nov-2022	₹310.30	₹314.65	₹309.50	₹311.90	0.82% [₹2.55]	15,54,872
24-Nov-2022	₹313.00	₹314.70	₹307.50	₹309.35	-0.66% [-₹2.05]	19,17,075
23-Nov-2022	₹313.45	₹321.50	₹310.15	₹311.40	-0.26% [-₹0.80]	49,18,983
22-Nov-2022	₹306.85	₹313.50	₹305.00	₹312.20	2.08% [₹6.35]	18,87,619
21-Nov-2022	₹307.50	₹308.85	₹304.50	₹305.85	-0.81% [-₹2.50]	11,41,207
18-Nov-2022	₹312.20	₹313.30	₹307.60	₹308.35	-1.39% [-₹4.35]	14,85,723
17-Nov-2022	₹304.85	₹315.00	₹304.00	₹312.70	1.92% [₹5.90]	24,12,538
14-Nov-2022	₹315.50	₹315.50	₹309.35	₹311.35	-0.92% [-₹2.90]	14,06,468
11-Nov-2022	₹318.75	₹321.75	₹313.50	₹314.25	-0.24% [-₹0.75]	30,10,732
10-Nov-2022	₹317.80	₹322.45	₹310.10	₹315.00	-1.36% [-₹4.35]	24,88,960
09-Nov-2022	₹312.40	₹325.80	₹309.55	₹319.35	2.70% [₹8.40]	54,24,064
07-Nov-2022	₹316.95	₹316.95	₹310.05	₹310.95	-1.00% [-₹3.15]	16,94,081
04-Nov-2022	₹308.00	₹316.70	₹305.35	₹314.10	2.41% [₹7.40]	27,77,952
03-Nov-2022	₹311.00	₹313.70	₹305.40	₹306.70	-1.97% [-₹6.15]	24,86,751
31-Oct-2022	₹311.45	₹317.90	₹311.15	₹314.40	1.45% [₹4.50]	21,09,639
27-Oct-2022	₹315.10	₹319.00	₹308.70	₹309.90	-1.09% [-₹3.40]	27,27,620
25-Oct-2022	₹318.10	₹319.80	₹307.00	₹313.30	-1.79% [-₹5.70]	32,54,362
24-Oct-2022	₹320.40	₹322.50	₹316.35	₹319.00	1.01% [₹3.20]	13,35,768
20-Oct-2022	₹332.20	₹336.70	₹329.15	₹331.00	-0.97% [-₹3.25]	32,47,865
19-Oct-2022	₹329.55	₹337.70	₹327.70	₹334.25	2.00% [₹6.55]	71,33,098
18-Oct-2022	₹328.00	₹334.70	₹325.55	₹327.70	0.92% [₹3.00]	35,47,469
17-Oct-2022	₹323.50	₹327.25	₹321.50	₹324.70	0.53% [₹1.70]	23,48,001
14-Oct-2022	₹328.00	₹329.00	₹318.50	₹323.00	0.44% [₹1.40]	31,31,668
13-Oct-2022	₹329.30	₹330.80	₹317.85	₹321.60	-2.34% [-₹7.70]	29,81,139
12-Oct-2022	₹329.80	₹331.30	₹321.10	₹329.30	0.87% [₹2.85]	42,23,879
11-Oct-2022	₹326.95	₹338.00	₹325.00	₹326.45	0.23% [₹0.75]	93,09,363
10-Oct-2022	₹326.60	₹329.45	₹322.45	₹325.70	-1.33% [-₹4.40]	38,23,201
07-Oct-2022	₹323.90	₹332.00	₹321.40	₹330.10	2.50% [₹8.05]	53,79,515
06-Oct-2022	₹324.00	₹329.00	₹320.95	₹322.05	1.96% [₹6.20]	61,74,863
04-Oct-2022	₹314.00	₹318.30	₹308.60	₹315.85	3.03% [₹9.30]	40,76,606
03-Oct-2022	₹308.55	₹317.00	₹302.15	₹306.55	0.25% [₹0.75]	53,97,541
30-Sep-2022	₹293.15	₹307.70	₹292.30	₹305.80	4.42% [₹12.95]	46,76,916
29-Sep-2022	₹294.00	₹299.00	₹286.50	₹292.85	1.12% [₹3.25]	41,15,412
28-Sep-2022	₹288.00	₹295.40	₹284.25	₹289.60	-0.33% [-₹0.95]	29,36,049
26-Sep-2022	₹301.80	₹301.80	₹283.55	₹285.20	-6.90% [-₹21.15]	54,52,600
23-Sep-2022	₹319.30	₹319.30	₹302.25	₹306.35	-3.56% [-₹11.30]	52,00,758
22-Sep-2022	₹319.45	₹323.50	₹312.20	₹317.65	-0.56% [-₹1.80]	39,05,305
21-Sep-2022	₹325.20	₹326.95	₹316.05	₹319.45	-1.11% [-₹3.60]	41,57,691
20-Sep-2022	₹328.00	₹333.70	₹321.30	₹323.05	-0.87% [-₹2.85]	58,62,084
19-Sep-2022	₹315.00	₹329.95	₹314.20	₹325.90	3.92% [₹12.30]	1,14,02,727
16-Sep-2022	₹315.80	₹329.80	₹310.00	₹313.60	-0.38% [-₹1.20]	1,66,69,714
15-Sep-2022	₹299.20	₹316.60	₹299.10	₹314.80	6.15% [₹18.25]	1,09,48,097
14-Sep-2022	₹296.00	₹304.00	₹295.50	₹296.55	-1.64% [-₹4.95]	37,64,325
13-Sep-2022	₹304.85	₹307.75	₹300.20	₹301.50	-0.58% [-₹1.75]	22,60,029
12-Sep-2022	₹306.80	₹310.40	₹301.85	₹303.25	-0.66% [-₹2.00]	28,33,066
09-Sep-2022	₹305.00	₹313.70	₹303.00	₹305.25	0.71% [₹2.15]	50,10,337
08-Sep-2022	₹303.05	₹307.00	₹300.05	₹303.10	1.15% [₹3.45]	27,87,574
07-Sep-2022	₹298.90	₹307.40	₹296.15	₹299.65	0.05% [₹0.15]	32,79,642
06-Sep-2022	₹305.15	₹307.70	₹297.50	₹299.50	-1.35% [-₹4.10]	26,87,613
05-Sep-2022	₹306.65	₹311.70	₹302.25	₹303.60	-0.57% [-₹1.75]	33,95,666
02-Sep-2022	₹308.75	₹312.70	₹303.00	₹305.35	-0.15% [-₹0.45]	31,49,175
01-Sep-2022	₹304.40	₹312.70	₹302.45	₹305.80	-0.34% [-₹1.05]	41,64,056
30-Aug-2022	₹309.00	₹314.25	₹305.40	₹306.85	0.20% [₹0.60]	46,38,019
29-Aug-2022	₹292.65	₹312.00	₹291.15	₹306.25	0.82% [₹2.50]	1,04,27,999
26-Aug-2022	₹289.90	₹308.40	₹288.55	₹303.75	5.74% [₹16.50]	1,33,45,924
25-Aug-2022	₹292.25	₹294.70	₹286.15	₹287.25	-1.29% [-₹3.75]	25,03,051
24-Aug-2022	₹280.65	₹295.00	₹280.00	₹291.00	4.19% [₹11.70]	65,79,474
23-Aug-2022	₹272.00	₹281.30	₹270.60	₹279.30	1.93% [₹5.30]	18,99,460
22-Aug-2022	₹281.20	₹282.00	₹273.00	₹274.00	-3.61% [-₹10.25]	26,01,298
19-Aug-2022	₹289.60	₹295.75	₹283.30	₹284.25	-1.61% [-₹4.65]	36,87,686
18-Aug-2022	₹290.00	₹292.95	₹285.05	₹288.90	-0.26% [-₹0.75]	18,99,766
17-Aug-2022	₹290.00	₹297.95	₹287.35	₹289.65	0.35% [₹1.00]	40,18,188
16-Aug-2022	₹294.40	₹297.30	₹287.05	₹288.65	-1.25% [-₹3.65]	32,56,758
12-Aug-2022	₹281.50	₹296.10	₹280.35	₹292.30	3.67% [₹10.35]	75,41,806
11-Aug-2022	₹274.80	₹287.70	₹274.65	₹281.95	3.58% [₹9.75]	53,67,402
10-Aug-2022	₹272.35	₹276.90	₹270.00	₹272.20	0.00% [₹0.00]	17,71,215
05-Aug-2022	₹276.90	₹278.70	₹270.65	₹271.90	-1.65% [-₹4.55]	22,24,509
04-Aug-2022	₹280.40	₹282.70	₹263.30	₹276.45	-0.98% [-₹2.75]	37,27,739
03-Aug-2022	₹285.00	₹285.70	₹275.05	₹279.20	-2.24% [-₹6.40]	32,02,109
02-Aug-2022	₹284.60	₹290.00	₹282.25	₹285.60	0.35% [₹1.00]	54,85,805
01-Aug-2022	₹268.00	₹286.75	₹266.80	₹284.60	6.67% [₹17.80]	74,19,615
29-Jul-2022	₹271.50	₹272.60	₹265.10	₹266.80	-0.65% [-₹1.75]	20,51,028
28-Jul-2022	₹277.50	₹279.70	₹266.20	₹268.55	-1.14% [-₹3.10]	48,83,966
27-Jul-2022	₹263.90	₹274.50	₹261.80	₹271.65	3.27% [₹8.60]	38,44,789
26-Jul-2022	₹263.70	₹267.80	₹260.65	₹263.05	0.00% [₹0.00]	21,72,469
25-Jul-2022	₹268.70	₹269.70	₹261.60	₹263.05	-2.52% [-₹6.80]	20,28,612
22-Jul-2022	₹270.00	₹272.70	₹266.30	₹269.85	0.11% [₹0.30]	22,59,806
21-Jul-2022	₹267.50	₹272.40	₹264.10	₹269.55	0.97% [₹2.60]	30,28,622
20-Jul-2022	₹279.00	₹280.20	₹265.15	₹266.95	-3.10% [-₹8.55]	50,89,877
19-Jul-2022	₹265.00	₹277.30	₹263.80	₹275.50	3.45% [₹9.20]	78,87,063
18-Jul-2022	₹250.90	₹268.70	₹248.60	₹266.30	7.14% [₹17.75]	79,57,902
15-Jul-2022	₹241.70	₹249.90	₹238.15	₹248.55	3.24% [₹7.80]	27,16,570
14-Jul-2022	₹244.40	₹245.90	₹235.15	₹240.75	-1.25% [-₹3.05]	22,84,327
13-Jul-2022	₹251.90	₹253.35	₹243.10	₹243.80	-2.56% [-₹6.40]	27,12,780
12-Jul-2022	₹253.55	₹256.90	₹248.50	₹250.20	-1.96% [-₹5.00]	32,36,901
11-Jul-2022	₹252.75	₹257.90	₹250.50	₹255.20	0.39% [₹1.00]	32,84,533
08-Jul-2022	₹251.00	₹257.30	₹245.30	₹254.20	2.25% [₹5.60]	74,28,934
07-Jul-2022	₹232.50	₹251.00	₹232.50	₹248.60	7.99% [₹18.40]	1,15,17,246
06-Jul-2022	₹229.00	₹232.20	₹227.10	₹230.20	1.01% [₹2.30]	22,81,694
05-Jul-2022	₹231.00	₹238.25	₹227.05	₹227.90	-0.74% [-₹1.70]	34,59,844
04-Jul-2022	₹230.90	₹237.40	₹228.25	₹229.60	-0.65% [-₹1.50]	26,92,138
01-Jul-2022	₹227.50	₹232.00	₹224.10	₹231.10	1.49% [₹3.40]	20,33,688
30-Jun-2022	₹231.00	₹232.45	₹225.10	₹227.70	-1.11% [-₹2.55]	17,27,704
29-Jun-2022	₹235.50	₹237.50	₹228.55	₹230.25	-3.66% [-₹8.75]	20,10,780
28-Jun-2022	₹239.50	₹242.20	₹236.25	₹239.00	-0.56% [-₹1.35]	15,44,925
27-Jun-2022	₹240.00	₹244.30	₹237.85	₹240.35	1.54% [₹3.65]	24,50,627
24-Jun-2022	₹228.90	₹238.00	₹228.90	₹236.70	4.39% [₹9.95]	31,56,961
22-Jun-2022	₹222.90	₹229.60	₹218.75	₹226.35	0.51% [₹1.15]	33,01,369
21-Jun-2022	₹219.00	₹226.00	₹219.00	₹225.20	4.04% [₹8.75]	27,93,965
20-Jun-2022	₹228.00	₹229.75	₹209.15	₹216.45	-4.71% [-₹10.70]	42,03,339
17-Jun-2022	₹227.40	₹234.95	₹224.50	₹227.15	0.02% [₹0.05]	35,14,797
16-Jun-2022	₹243.80	₹245.70	₹224.15	₹227.10	-4.76% [-₹11.35]	31,71,400
15-Jun-2022	₹240.75	₹243.55	₹237.25	₹238.45	0.06% [₹0.15]	15,51,555
14-Jun-2022	₹231.90	₹241.40	₹231.00	₹238.30	2.17% [₹5.05]	26,51,058
13-Jun-2022	₹243.10	₹245.20	₹232.50	₹233.25	-6.92% [-₹17.35]	26,73,439
10-Jun-2022	₹251.00	₹254.50	₹248.55	₹250.60	-2.03% [-₹5.20]	21,03,194
09-Jun-2022	₹244.70	₹257.50	₹241.65	₹255.80	4.09% [₹10.05]	33,35,268
08-Jun-2022	₹252.75	₹256.90	₹243.90	₹245.75	-2.27% [-₹5.70]	29,85,796
07-Jun-2022	₹257.40	₹260.70	₹249.10	₹251.45	-3.05% [-₹7.90]	23,31,486
06-Jun-2022	₹261.30	₹264.65	₹255.05	₹259.35	0.27% [₹0.70]	32,87,200
03-Jun-2022	₹264.40	₹268.90	₹255.50	₹258.65	-0.82% [-₹2.15]	33,17,334
02-Jun-2022	₹258.00	₹263.65	₹256.25	₹260.80	0.71% [₹1.85]	25,76,938
01-Jun-2022	₹261.45	₹267.00	₹254.65	₹258.95	-0.19% [-₹0.50]	41,75,621
31-May-2022	₹245.90	₹262.00	₹245.60	₹259.45	2.85% [₹7.20]	82,57,749
30-May-2022	₹248.50	₹254.85	₹246.30	₹252.25	3.00% [₹7.35]	40,63,299
27-May-2022	₹236.00	₹247.00	₹231.60	₹244.90	4.93% [₹11.50]	47,28,312
26-May-2022	₹222.70	₹235.40	₹216.45	₹233.40	5.92% [₹13.05]	50,81,907
25-May-2022	₹232.50	₹234.95	₹218.60	₹220.35	-4.69% [-₹10.85]	30,30,101
24-May-2022	₹237.90	₹238.75	₹229.70	₹231.20	-2.67% [-₹6.35]	24,05,321
23-May-2022	₹244.90	₹246.70	₹236.00	₹237.55	-2.52% [-₹6.15]	29,80,674
20-May-2022	₹245.00	₹251.10	₹240.80	₹243.70	2.01% [₹4.80]	40,49,112
19-May-2022	₹243.90	₹247.30	₹236.80	₹238.90	-5.80% [-₹14.70]	36,73,019
18-May-2022	₹257.80	₹262.70	₹250.55	₹253.60	-0.59% [-₹1.50]	50,04,879
17-May-2022	₹247.10	₹258.00	₹241.60	₹255.10	4.79% [₹11.65]	61,72,549
16-May-2022	₹250.90	₹253.00	₹236.75	₹243.45	-1.85% [-₹4.60]	67,62,770
13-May-2022	₹227.05	₹259.80	₹227.00	₹248.05	14.57% [₹31.55]	2,05,30,928
12-May-2022	₹226.00	₹229.70	₹212.25	₹216.50	-5.95% [-₹13.70]	81,98,381
11-May-2022	₹242.40	₹246.00	₹220.65	₹230.20	-3.78% [-₹9.05]	70,73,844
10-May-2022	₹254.30	₹261.35	₹236.05	₹239.25	-5.49% [-₹13.90]	44,46,998
09-May-2022	₹263.80	₹267.65	₹251.35	₹253.15	-4.47% [-₹11.85]	43,15,418
06-May-2022	₹264.00	₹270.80	₹261.65	₹265.00	-3.13% [-₹8.55]	42,29,506
05-May-2022	₹282.00	₹289.70	₹271.05	₹273.55	-0.71% [-₹1.95]	44,60,622
04-May-2022	₹295.00	₹296.60	₹270.00	₹275.50	-5.99% [-₹17.55]	54,57,874
02-May-2022	₹302.50	₹306.70	₹291.10	₹293.05	-4.37% [-₹13.40]	35,09,058
29-Apr-2022	₹315.75	₹319.00	₹305.00	₹306.45	-2.23% [-₹7.00]	25,23,924
28-Apr-2022	₹324.30	₹324.90	₹311.85	₹313.45	-2.75% [-₹8.85]	30,71,983
27-Apr-2022	₹323.10	₹325.90	₹317.45	₹322.30	-0.80% [-₹2.60]	31,35,879
26-Apr-2022	₹322.00	₹326.90	₹318.05	₹324.90	2.43% [₹7.70]	31,26,031
25-Apr-2022	₹324.00	₹329.45	₹315.25	₹317.20	-4.04% [-₹13.35]	49,05,958
22-Apr-2022	₹324.00	₹335.00	₹323.55	₹330.55	1.10% [₹3.60]	48,34,571
21-Apr-2022	₹322.15	₹330.00	₹322.10	₹326.95	2.33% [₹7.45]	38,40,977
20-Apr-2022	₹322.00	₹328.70	₹312.05	₹319.50	-0.51% [-₹1.65]	56,21,164
19-Apr-2022	₹338.50	₹343.30	₹308.00	₹321.15	-3.47% [-₹11.55]	75,70,888
18-Apr-2022	₹328.80	₹337.90	₹323.10	₹332.70	0.38% [₹1.25]	77,67,499
13-Apr-2022	₹329.00	₹343.80	₹323.25	₹331.45	4.86% [₹15.35]	2,38,15,633
12-Apr-2022	₹307.00	₹321.90	₹298.30	₹316.10	3.10% [₹9.50]	1,01,40,611
11-Apr-2022	₹305.95	₹322.20	₹305.10	₹306.60	0.74% [₹2.25]	95,45,872
08-Apr-2022	₹312.40	₹318.80	₹303.05	₹304.35	-0.88% [-₹2.70]	82,97,456
07-Apr-2022	₹282.80	₹318.50	₹282.80	₹307.05	9.54% [₹26.75]	2,67,08,409
06-Apr-2022	₹281.50	₹285.80	₹279.20	₹280.30	0.56% [₹1.55]	33,32,262
05-Apr-2022	₹279.05	₹286.80	₹277.30	₹278.75	0.16% [₹0.45]	36,34,196
04-Apr-2022	₹281.20	₹283.90	₹275.00	₹278.30	-0.46% [-₹1.30]	30,28,293
01-Apr-2022	₹271.00	₹284.00	₹269.25	₹279.60	2.85% [₹7.75]	40,68,357
31-Mar-2022	₹274.00	₹278.00	₹270.25	₹271.85	-0.17% [-₹0.45]	27,34,601
30-Mar-2022	₹268.00	₹277.95	₹265.10	₹272.30	3.07% [₹8.10]	54,51,451
29-Mar-2022	₹251.70	₹266.50	₹249.65	₹264.20	6.13% [₹15.25]	43,08,200
28-Mar-2022	₹254.95	₹255.45	₹248.00	₹248.95	-1.76% [-₹4.45]	19,18,734
25-Mar-2022	₹260.40	₹262.40	₹251.60	₹253.40	-1.97% [-₹5.10]	15,33,840
24-Mar-2022	₹259.00	₹265.00	₹256.25	₹258.50	-0.31% [-₹0.80]	14,25,835
23-Mar-2022	₹262.05	₹268.45	₹258.00	₹259.30	-0.54% [-₹1.40]	32,59,447
22-Mar-2022	₹257.20	₹262.90	₹252.45	₹260.70	1.78% [₹4.55]	29,10,343
21-Mar-2022	₹254.00	₹260.00	₹246.55	₹256.15	2.62% [₹6.55]	31,88,620
17-Mar-2022	₹243.10	₹255.40	₹243.10	₹249.60	4.04% [₹9.70]	98,36,843
16-Mar-2022	₹237.20	₹243.50	₹236.50	₹239.90	3.12% [₹7.25]	19,81,400
15-Mar-2022	₹240.95	₹244.25	₹229.80	₹232.65	-2.78% [-₹6.65]	21,12,243
14-Mar-2022	₹245.65	₹247.45	₹238.00	₹239.30	-2.58% [-₹6.35]	21,90,097
11-Mar-2022	₹239.95	₹247.00	₹236.95	₹245.65	2.16% [₹5.20]	21,21,247
10-Mar-2022	₹248.50	₹250.95	₹238.90	₹240.45	0.00% [₹0.00]	33,44,449
09-Mar-2022	₹229.25	₹243.00	₹227.05	₹240.45	5.81% [₹13.20]	41,09,133
08-Mar-2022	₹222.00	₹230.40	₹216.60	₹227.25	3.15% [₹6.95]	30,53,445
04-Mar-2022	₹235.80	₹240.00	₹230.00	₹231.10	-3.24% [-₹7.75]	18,49,755
03-Mar-2022	₹241.80	₹244.40	₹237.50	₹238.85	-0.15% [-₹0.35]	18,34,435
02-Mar-2022	₹231.30	₹243.75	₹231.30	₹239.20	0.84% [₹2.00]	22,54,235
28-Feb-2022	₹231.50	₹240.40	₹226.10	₹237.20	0.89% [₹2.10]	30,83,416
25-Feb-2022	₹226.10	₹239.70	₹226.10	₹235.10	7.87% [₹17.15]	30,56,296
24-Feb-2022	₹226.00	₹233.20	₹216.20	₹217.95	-8.79% [-₹21.00]	47,11,052
23-Feb-2022	₹238.45	₹245.95	₹238.30	₹238.95	1.27% [₹3.00]	15,47,211
22-Feb-2022	₹235.00	₹241.95	₹231.00	₹235.95	-3.00% [-₹7.30]	34,59,221
21-Feb-2022	₹252.00	₹254.75	₹240.10	₹243.25	-4.33% [-₹11.00]	26,15,641
18-Feb-2022	₹251.70	₹257.75	₹251.50	₹254.25	0.75% [₹1.90]	12,21,447
17-Feb-2022	₹259.70	₹259.70	₹251.00	₹252.35	-1.33% [-₹3.40]	14,92,856
16-Feb-2022	₹254.80	₹264.00	₹253.75	₹255.75	1.27% [₹3.20]	30,90,538
15-Feb-2022	₹246.90	₹254.90	₹240.20	₹252.55	3.99% [₹9.70]	33,97,011
14-Feb-2022	₹244.40	₹257.95	₹240.00	₹242.85	-4.35% [-₹11.05]	40,58,127
11-Feb-2022	₹259.60	₹261.70	₹253.20	₹253.90	-3.66% [-₹9.65]	21,50,089
10-Feb-2022	₹259.45	₹267.80	₹254.05	₹263.55	2.25% [₹5.80]	35,00,626
09-Feb-2022	₹249.40	₹267.50	₹247.50	₹257.75	4.31% [₹10.65]	53,01,601
08-Feb-2022	₹252.50	₹257.40	₹245.50	₹247.10	-1.65% [-₹4.15]	38,50,964
07-Feb-2022	₹266.30	₹267.75	₹249.15	₹251.25	-4.92% [-₹13.00]	44,60,803
04-Feb-2022	₹264.00	₹271.50	₹262.10	₹264.25	0.61% [₹1.60]	26,90,918
03-Feb-2022	₹272.90	₹275.45	₹261.80	₹262.65	-3.44% [-₹9.35]	45,01,597
02-Feb-2022	₹281.90	₹288.50	₹269.40	₹272.00	-3.51% [-₹9.90]	51,77,888
01-Feb-2022	₹286.25	₹287.00	₹277.80	₹281.90	-0.65% [-₹1.85]	22,94,012
31-Jan-2022	₹279.90	₹286.70	₹276.50	₹283.75	2.71% [₹7.50]	33,87,755
28-Jan-2022	₹276.60	₹286.90	₹274.20	₹276.25	0.80% [₹2.20]	38,19,091
27-Jan-2022	₹263.65	₹279.85	₹260.00	₹274.05	2.81% [₹7.50]	60,86,800
25-Jan-2022	₹257.00	₹270.00	₹252.65	₹266.55	0.57% [₹1.50]	48,43,696
24-Jan-2022	₹279.00	₹280.75	₹265.05	₹265.05	-4.98% [-₹13.90]	32,74,567
21-Jan-2022	₹281.90	₹287.60	₹274.65	₹278.95	-1.69% [-₹4.80]	42,27,192
20-Jan-2022	₹282.00	₹288.70	₹280.55	₹283.75	0.92% [₹2.60]	30,19,375
19-Jan-2022	₹278.00	₹288.40	₹274.75	₹281.15	0.99% [₹2.75]	39,64,397
18-Jan-2022	₹288.90	₹288.90	₹276.00	₹278.40	-3.30% [-₹9.50]	36,60,573
17-Jan-2022	₹295.70	₹297.40	₹283.75	₹287.90	-1.57% [-₹4.60]	38,63,166
14-Jan-2022	₹286.50	₹296.85	₹284.50	₹292.50	3.45% [₹9.75]	76,82,642
13-Jan-2022	₹274.45	₹284.45	₹268.50	₹282.75	4.36% [₹11.80]	42,38,997
12-Jan-2022	₹278.40	₹284.00	₹266.15	₹270.95	-1.42% [-₹3.90]	59,46,252
11-Jan-2022	₹296.40	₹302.90	₹274.20	₹274.85	-4.76% [-₹13.75]	1,97,76,318
10-Jan-2022	₹264.95	₹288.60	₹261.25	₹288.60	9.98% [₹26.20]	1,53,11,728
07-Jan-2022	₹251.00	₹271.35	₹249.50	₹262.40	5.28% [₹13.15]	1,61,68,429
06-Jan-2022	₹224.00	₹251.20	₹223.00	₹249.25	9.13% [₹20.85]	1,93,20,352
05-Jan-2022	₹231.70	₹234.80	₹225.65	₹228.40	-1.04% [-₹2.40]	33,03,220
04-Jan-2022	₹222.20	₹234.90	₹219.00	₹230.80	4.55% [₹10.05]	73,48,445
03-Jan-2022	₹220.70	₹224.90	₹219.35	₹220.75	0.68% [₹1.50]	29,39,106
31-Dec-2021	₹221.90	₹226.70	₹218.05	₹219.25	-0.81% [-₹1.80]	30,87,680
30-Dec-2021	₹224.90	₹230.70	₹218.60	₹221.05	1.54% [₹3.35]	81,84,491
29-Dec-2021	₹198.00	₹217.70	₹197.95	₹217.70	9.98% [₹19.75]	1,04,94,654
28-Dec-2021	₹199.80	₹203.00	₹197.05	₹197.95	-0.20% [-₹0.40]	24,08,423
27-Dec-2021	₹196.05	₹202.80	₹192.80	₹198.35	0.79% [₹1.55]	17,84,623
24-Dec-2021	₹203.40	₹203.85	₹195.50	₹196.80	-2.65% [-₹5.35]	18,50,588
23-Dec-2021	₹203.50	₹204.55	₹199.00	₹202.15	1.43% [₹2.85]	20,55,805
22-Dec-2021	₹195.60	₹202.40	₹194.30	₹199.30	2.97% [₹5.75]	25,39,340
21-Dec-2021	₹191.00	₹198.70	₹189.20	₹193.55	2.82% [₹5.30]	34,11,927
20-Dec-2021	₹190.00	₹192.35	₹182.45	₹188.25	-3.04% [-₹5.90]	52,01,171
17-Dec-2021	₹206.00	₹207.90	₹192.55	₹194.15	-6.52% [-₹13.55]	56,69,615
16-Dec-2021	₹214.50	₹215.90	₹205.10	₹207.70	-2.53% [-₹5.40]	37,17,271
15-Dec-2021	₹219.45	₹220.40	₹211.65	₹213.10	-2.40% [-₹5.25]	34,39,821
14-Dec-2021	₹210.90	₹223.70	₹210.10	₹218.35	2.63% [₹5.60]	78,70,645
13-Dec-2021	₹213.30	₹217.70	₹209.25	₹212.75	0.66% [₹1.40]	39,44,833
10-Dec-2021	₹213.90	₹217.10	₹210.40	₹211.35	-1.28% [-₹2.75]	25,76,918
09-Dec-2021	₹218.55	₹220.15	₹213.00	₹214.10	-1.45% [-₹3.15]	37,21,894
08-Dec-2021	₹214.00	₹223.40	₹210.00	₹217.25	2.74% [₹5.80]	62,09,150
07-Dec-2021	₹219.00	₹226.80	₹209.00	₹211.45	-2.11% [-₹4.55]	1,19,52,698
06-Dec-2021	₹209.50	₹216.00	₹206.50	₹216.00	4.98% [₹10.25]	54,58,182
03-Dec-2021	₹196.00	₹206.60	₹195.40	₹205.75	4.55% [₹8.95]	1,27,36,111
02-Dec-2021	₹189.95	₹197.70	₹187.25	₹196.80	4.51% [₹8.50]	65,47,478
01-Dec-2021	₹182.40	₹190.00	₹180.50	₹188.30	3.86% [₹7.00]	37,18,020