Precot Limited [PRECOT]

31-Mar-2023

Open : ₹184.60

High : ₹188.95

Low : ₹180.00

Close : ₹181.60
-1.63% [-₹3.00]

Moving Average

Name	Value	Action
Simple Moving Average (9)	172.34	Buy
Simple Moving Average (21)	155.03	Buy
Simple Moving Average (25)	151.99	Buy
Simple Moving Average (50)	159.31	Buy
Simple Moving Average (100)	175.06	Buy
Simple Moving Average (200)	206.17	Sell

Name	Value	Action
Exponential Moving Average (9)	173.27	Buy
Exponential Moving Average (21)	162.84	Buy
Exponential Moving Average (25)	161.64	Buy
Exponential Moving Average (50)	163.44	Buy
Exponential Moving Average (100)	177.54	Buy
Exponential Moving Average (200)	208.20	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	186.52	-	-
R3	195.98	192.47	184.06	195.02	-
R2	192.47	189.05	183.24	191.99	-
R1	187.03	186.94	182.42	186.07	185.28
P	183.52	183.52	183.52	183.04	182.64
S1	178.08	180.10	180.78	177.13	176.33
S2	174.57	177.99	179.96	191.99	-
S3	169.13	174.57	179.14	168.18	-
S4	-	-	176.68	-	-

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	₹184.60	₹188.95	₹180.00	₹181.60	-1.63% [-₹3.00]	20,607
29-Mar-2023	₹174.00	₹187.50	₹166.65	₹184.60	5.04% [₹8.85]	21,038
28-Mar-2023	₹192.00	₹192.70	₹163.35	₹175.75	-9.29% [-₹18.00]	14,486
27-Mar-2023	₹184.95	₹198.90	₹184.95	₹193.75	7.88% [₹14.15]	80,283
24-Mar-2023	₹169.30	₹186.00	₹163.35	₹179.60	9.18% [₹15.10]	24,316
23-Mar-2023	₹163.85	₹165.25	₹155.05	₹164.50	2.68% [₹4.30]	8,614
22-Mar-2023	₹152.05	₹164.00	₹152.05	₹160.20	2.73% [₹4.25]	27,216
21-Mar-2023	₹156.00	₹161.95	₹149.10	₹155.95	0.52% [₹0.80]	59,720
20-Mar-2023	₹149.95	₹162.90	₹145.60	₹155.15	3.71% [₹5.55]	5,601
17-Mar-2023	₹145.60	₹151.00	₹144.45	₹149.60	2.43% [₹3.55]	8,542
16-Mar-2023	₹151.90	₹152.70	₹141.60	₹146.05	-2.01% [-₹3.00]	17,733
15-Mar-2023	₹147.45	₹153.40	₹141.95	₹149.05	3.90% [₹5.60]	13,432
14-Mar-2023	₹145.00	₹146.95	₹140.55	₹143.45	-0.38% [-₹0.55]	6,502
13-Mar-2023	₹137.35	₹146.20	₹136.05	₹144.00	1.91% [₹2.70]	17,700
10-Mar-2023	₹140.00	₹144.50	₹133.15	₹141.30	2.43% [₹3.35]	35,763
09-Mar-2023	₹146.60	₹146.60	₹133.00	₹137.95	-4.13% [-₹5.95]	9,389
08-Mar-2023	₹142.00	₹145.00	₹139.55	₹143.90	0.88% [₹1.25]	3,167
06-Mar-2023	₹139.80	₹144.00	₹139.80	₹142.65	2.77% [₹3.85]	14,509
03-Mar-2023	₹135.70	₹139.95	₹134.20	₹138.80	3.20% [₹4.30]	6,799
02-Mar-2023	₹134.00	₹135.70	₹131.90	₹134.50	0.94% [₹1.25]	3,526
01-Mar-2023	₹133.00	₹139.30	₹131.35	₹133.25	-1.52% [-₹2.05]	20,855
28-Feb-2023	₹133.50	₹138.95	₹129.05	₹135.30	3.09% [₹4.05]	19,055
27-Feb-2023	₹135.95	₹136.00	₹128.10	₹131.25	-3.39% [-₹4.60]	32,943
24-Feb-2023	₹144.00	₹144.00	₹135.10	₹135.85	-4.20% [-₹5.95]	6,845
23-Feb-2023	₹144.75	₹144.75	₹141.05	₹141.80	-1.97% [-₹2.85]	2,993
22-Feb-2023	₹145.55	₹147.00	₹143.05	₹144.65	-0.52% [-₹0.75]	3,007
21-Feb-2023	₹149.00	₹149.95	₹143.20	₹145.40	-2.38% [-₹3.55]	3,252
20-Feb-2023	₹153.00	₹153.40	₹146.85	₹148.95	-1.00% [-₹1.50]	4,008
17-Feb-2023	₹144.90	₹154.45	₹144.90	₹150.45	3.54% [₹5.15]	14,379
16-Feb-2023	₹146.00	₹148.00	₹143.55	₹145.30	0.41% [₹0.60]	12,218
15-Feb-2023	₹147.00	₹149.80	₹142.20	₹144.70	-2.33% [-₹3.45]	7,845
14-Feb-2023	₹155.00	₹160.10	₹141.55	₹148.15	-4.54% [-₹7.05]	17,490
13-Feb-2023	₹171.80	₹172.30	₹153.25	₹155.20	-9.48% [-₹16.25]	11,953
10-Feb-2023	₹168.80	₹172.90	₹168.80	₹171.45	1.57% [₹2.65]	2,093
09-Feb-2023	₹171.95	₹171.95	₹168.20	₹168.80	-0.24% [-₹0.40]	1,359
08-Feb-2023	₹173.30	₹173.30	₹168.00	₹169.20	-0.56% [-₹0.95]	479
07-Feb-2023	₹170.20	₹172.90	₹167.90	₹170.15	-0.79% [-₹1.35]	776
06-Feb-2023	₹174.95	₹174.95	₹170.15	₹171.50	-0.17% [-₹0.30]	1,449
03-Feb-2023	₹170.45	₹172.75	₹168.00	₹171.80	0.82% [₹1.40]	1,464
02-Feb-2023	₹176.90	₹176.90	₹170.00	₹170.40	-2.01% [-₹3.50]	14,177
01-Feb-2023	₹172.00	₹176.05	₹172.00	₹173.90	0.20% [₹0.35]	1,318
31-Jan-2023	₹175.85	₹176.80	₹171.15	₹173.55	-0.32% [-₹0.55]	2,736
30-Jan-2023	₹179.35	₹179.35	₹172.00	₹174.10	-1.83% [-₹3.25]	2,660
27-Jan-2023	₹172.55	₹180.00	₹172.55	₹177.35	-0.59% [-₹1.05]	7,423
25-Jan-2023	₹182.55	₹184.45	₹176.10	₹178.40	-1.74% [-₹3.15]	7,776
24-Jan-2023	₹181.05	₹182.00	₹179.95	₹181.55	0.19% [₹0.35]	2,656
23-Jan-2023	₹179.90	₹182.45	₹178.35	₹181.20	-0.69% [-₹1.25]	3,076
20-Jan-2023	₹182.55	₹186.05	₹179.15	₹182.45	1.33% [₹2.40]	5,805
19-Jan-2023	₹189.05	₹190.50	₹179.35	₹180.05	-3.74% [-₹7.00]	30,232
18-Jan-2023	₹185.30	₹187.95	₹183.55	₹187.05	0.94% [₹1.75]	1,116
17-Jan-2023	₹183.00	₹187.70	₹181.20	₹185.30	-0.56% [-₹1.05]	5,580
16-Jan-2023	₹190.60	₹190.65	₹185.05	₹186.35	-2.23% [-₹4.25]	3,773
13-Jan-2023	₹186.35	₹192.95	₹186.35	₹190.60	1.98% [₹3.70]	1,687
12-Jan-2023	₹193.95	₹193.95	₹186.10	₹186.90	-3.49% [-₹6.75]	7,357
11-Jan-2023	₹193.60	₹194.00	₹190.20	₹193.65	1.95% [₹3.70]	15,639
10-Jan-2023	₹190.90	₹193.95	₹188.20	₹189.95	-0.50% [-₹0.95]	1,003
09-Jan-2023	₹193.00	₹193.00	₹189.30	₹190.90	-0.57% [-₹1.10]	3,532
06-Jan-2023	₹190.00	₹192.00	₹189.00	₹192.00	0.37% [₹0.70]	2,513
05-Jan-2023	₹190.00	₹193.70	₹190.00	₹191.30	0.34% [₹0.65]	2,914
04-Jan-2023	₹191.20	₹193.45	₹189.55	₹190.65	-0.52% [-₹1.00]	3,254
03-Jan-2023	₹191.10	₹195.60	₹189.05	₹191.65	-1.08% [-₹2.10]	4,170
02-Jan-2023	₹193.95	₹195.80	₹188.00	₹193.75	1.87% [₹3.55]	3,397
30-Dec-2022	₹189.85	₹191.95	₹189.10	₹190.20	2.04% [₹3.80]	585
29-Dec-2022	₹188.75	₹189.00	₹186.00	₹186.40	-0.98% [-₹1.85]	1,579
28-Dec-2022	₹189.00	₹194.80	₹185.55	₹188.25	-0.92% [-₹1.75]	1,591
27-Dec-2022	₹168.95	₹194.90	₹168.00	₹190.00	11.86% [₹20.15]	6,026
26-Dec-2022	₹161.00	₹172.00	₹158.85	₹169.85	5.60% [₹9.00]	5,040
23-Dec-2022	₹180.00	₹180.25	₹155.40	₹160.85	-11.43% [-₹20.75]	12,921
22-Dec-2022	₹190.00	₹190.00	₹177.20	₹181.60	-4.97% [-₹9.50]	5,762
21-Dec-2022	₹195.75	₹195.75	₹190.10	₹191.10	-0.91% [-₹1.75]	2,714
20-Dec-2022	₹191.05	₹194.10	₹186.70	₹192.85	1.29% [₹2.45]	5,791
19-Dec-2022	₹193.50	₹193.50	₹186.10	₹190.40	0.03% [₹0.05]	3,958
16-Dec-2022	₹196.40	₹196.40	₹188.00	₹190.35	-1.93% [-₹3.75]	2,626
15-Dec-2022	₹196.75	₹196.75	₹190.50	₹194.10	0.60% [₹1.15]	3,662
14-Dec-2022	₹194.35	₹194.95	₹189.15	₹192.95	1.23% [₹2.35]	973
13-Dec-2022	₹187.80	₹192.00	₹187.10	₹190.60	1.11% [₹2.10]	4,028
12-Dec-2022	₹196.65	₹196.65	₹186.00	₹188.50	-2.26% [-₹4.35]	5,857
09-Dec-2022	₹199.70	₹199.70	₹188.40	₹192.85	-2.90% [-₹5.75]	5,206
08-Dec-2022	₹199.80	₹199.80	₹196.10	₹198.60	0.48% [₹0.95]	1,732
07-Dec-2022	₹198.00	₹198.70	₹196.10	₹197.65	0.18% [₹0.35]	1,980
06-Dec-2022	₹198.20	₹200.00	₹194.00	₹197.30	-0.58% [-₹1.15]	2,728
05-Dec-2022	₹196.00	₹200.50	₹196.00	₹198.45	0.20% [₹0.40]	4,045
02-Dec-2022	₹200.00	₹200.00	₹195.10	₹198.05	0.15% [₹0.30]	4,435
01-Dec-2022	₹196.00	₹200.05	₹193.90	₹197.75	-0.18% [-₹0.35]	5,299
30-Nov-2022	₹195.40	₹201.00	₹194.95	₹198.10	1.23% [₹2.40]	8,085
29-Nov-2022	₹189.90	₹197.75	₹189.05	₹195.70	3.05% [₹5.80]	5,813
28-Nov-2022	₹185.40	₹198.15	₹182.40	₹189.90	3.07% [₹5.65]	9,556
25-Nov-2022	₹183.20	₹186.65	₹180.20	₹184.25	-0.57% [-₹1.05]	19,115
24-Nov-2022	₹186.70	₹192.95	₹183.05	₹185.30	-0.03% [-₹0.05]	3,374
23-Nov-2022	₹182.50	₹187.80	₹182.05	₹185.35	-0.78% [-₹1.45]	1,397
22-Nov-2022	₹187.80	₹188.00	₹182.55	₹186.80	0.35% [₹0.65]	3,620
21-Nov-2022	₹191.00	₹191.00	₹183.05	₹186.15	-2.28% [-₹4.35]	5,050
18-Nov-2022	₹185.75	₹194.00	₹184.95	₹190.50	2.56% [₹4.75]	9,917
17-Nov-2022	₹185.00	₹187.90	₹182.35	₹185.75	0.05% [₹0.10]	2,888
14-Nov-2022	₹190.30	₹199.50	₹190.05	₹192.05	-4.05% [-₹8.10]	11,837
11-Nov-2022	₹199.95	₹204.80	₹197.10	₹200.15	1.47% [₹2.90]	4,341
10-Nov-2022	₹200.00	₹200.00	₹196.00	₹197.25	-0.93% [-₹1.85]	3,571
09-Nov-2022	₹203.00	₹203.00	₹198.50	₹199.10	-0.85% [-₹1.70]	8,025
07-Nov-2022	₹203.85	₹203.85	₹199.95	₹200.80	-0.40% [-₹0.80]	3,470
04-Nov-2022	₹201.10	₹208.25	₹200.30	₹201.60	-0.30% [-₹0.60]	9,461
03-Nov-2022	₹202.90	₹207.95	₹200.20	₹202.20	-0.88% [-₹1.80]	5,503
31-Oct-2022	₹207.00	₹207.45	₹202.35	₹204.15	-0.15% [-₹0.30]	2,455
27-Oct-2022	₹205.85	₹209.65	₹195.20	₹197.80	-5.58% [-₹11.70]	15,995
25-Oct-2022	₹220.30	₹225.00	₹205.60	₹209.50	-5.80% [-₹12.90]	20,124
24-Oct-2022	₹219.50	₹231.50	₹219.50	₹222.40	0.63% [₹1.40]	1,922
20-Oct-2022	₹223.00	₹225.00	₹221.35	₹223.90	-1.15% [-₹2.60]	2,707
19-Oct-2022	₹222.10	₹228.90	₹221.15	₹226.50	2.12% [₹4.70]	2,073
18-Oct-2022	₹223.35	₹225.95	₹219.05	₹221.80	-0.69% [-₹1.55]	3,548
17-Oct-2022	₹231.60	₹232.95	₹222.10	₹223.35	-4.41% [-₹10.30]	5,045
14-Oct-2022	₹233.95	₹235.00	₹232.00	₹233.65	0.24% [₹0.55]	1,851
13-Oct-2022	₹230.45	₹234.00	₹229.65	₹233.10	0.09% [₹0.20]	933
12-Oct-2022	₹232.65	₹235.00	₹226.10	₹232.90	0.15% [₹0.35]	3,158
11-Oct-2022	₹235.90	₹236.95	₹232.00	₹232.55	-0.13% [-₹0.30]	2,005
10-Oct-2022	₹236.50	₹238.60	₹231.05	₹232.85	-1.69% [-₹4.00]	4,951
07-Oct-2022	₹234.15	₹239.55	₹234.15	₹236.85	-0.02% [-₹0.05]	2,036
06-Oct-2022	₹239.05	₹239.95	₹236.00	₹236.90	1.04% [₹2.45]	1,787
04-Oct-2022	₹240.90	₹241.05	₹233.00	₹234.45	-0.82% [-₹1.95]	4,461
03-Oct-2022	₹251.70	₹254.35	₹232.60	₹236.40	-4.35% [-₹10.75]	4,718
30-Sep-2022	₹236.35	₹248.35	₹236.05	₹247.15	4.19% [₹9.95]	2,666
29-Sep-2022	₹245.90	₹245.95	₹235.65	₹237.20	-2.17% [-₹5.25]	1,736
28-Sep-2022	₹240.35	₹244.90	₹239.65	₹242.45	-0.12% [-₹0.30]	2,557
26-Sep-2022	₹258.20	₹258.20	₹245.40	₹248.00	-3.95% [-₹10.20]	10,182
23-Sep-2022	₹249.75	₹287.65	₹246.80	₹258.20	3.16% [₹7.90]	47,628
22-Sep-2022	₹253.55	₹253.55	₹245.00	₹250.30	-1.09% [-₹2.75]	4,489
21-Sep-2022	₹252.65	₹260.00	₹250.00	₹253.05	-0.78% [-₹2.00]	5,282
20-Sep-2022	₹261.00	₹261.00	₹254.10	₹255.05	-1.79% [-₹4.65]	2,793
19-Sep-2022	₹255.10	₹260.00	₹250.30	₹259.70	0.19% [₹0.50]	4,504
16-Sep-2022	₹260.10	₹262.60	₹258.00	₹259.20	-0.78% [-₹2.05]	1,714
15-Sep-2022	₹261.30	₹263.00	₹253.00	₹261.25	0.27% [₹0.70]	3,894
14-Sep-2022	₹259.60	₹263.00	₹255.85	₹260.55	0.37% [₹0.95]	3,788
13-Sep-2022	₹270.00	₹270.00	₹257.40	₹259.60	1.39% [₹3.55]	6,682
12-Sep-2022	₹257.95	₹261.75	₹250.15	₹256.05	1.23% [₹3.10]	5,419
09-Sep-2022	₹257.75	₹258.80	₹251.20	₹252.95	-0.98% [-₹2.50]	5,174
08-Sep-2022	₹265.00	₹275.00	₹250.20	₹255.45	-6.12% [-₹16.65]	8,665
07-Sep-2022	₹272.30	₹278.55	₹271.00	₹272.10	0.50% [₹1.35]	4,003
06-Sep-2022	₹274.50	₹275.00	₹268.85	₹270.75	-1.63% [-₹4.50]	4,946
05-Sep-2022	₹268.45	₹278.70	₹255.10	₹275.25	4.58% [₹12.05]	13,458
02-Sep-2022	₹256.65	₹264.70	₹256.00	₹263.20	3.58% [₹9.10]	5,324
01-Sep-2022	₹255.30	₹262.55	₹251.20	₹254.10	-2.96% [-₹7.75]	5,214
30-Aug-2022	₹264.05	₹268.10	₹258.00	₹261.85	1.14% [₹2.95]	6,218
29-Aug-2022	₹261.00	₹269.00	₹250.30	₹258.90	-3.45% [-₹9.25]	5,785
26-Aug-2022	₹265.00	₹270.00	₹261.00	₹268.15	2.43% [₹6.35]	5,095
25-Aug-2022	₹268.95	₹271.65	₹255.70	₹261.80	-0.78% [-₹2.05]	7,734
24-Aug-2022	₹254.00	₹267.50	₹248.45	₹263.85	5.99% [₹14.90]	14,081
23-Aug-2022	₹228.00	₹253.90	₹226.95	₹248.95	9.07% [₹20.70]	16,900
22-Aug-2022	₹235.00	₹235.00	₹226.40	₹228.25	-4.38% [-₹10.45]	2,927
19-Aug-2022	₹248.00	₹248.00	₹234.30	₹238.70	-2.31% [-₹5.65]	4,202
18-Aug-2022	₹233.40	₹245.00	₹232.00	₹244.35	5.41% [₹12.55]	10,408
17-Aug-2022	₹229.10	₹234.50	₹227.55	₹231.80	0.83% [₹1.90]	5,528
16-Aug-2022	₹250.00	₹250.00	₹225.05	₹229.90	0.63% [₹1.45]	3,839
12-Aug-2022	₹233.10	₹233.10	₹225.80	₹228.45	-2.43% [-₹5.70]	7,597
11-Aug-2022	₹240.25	₹240.25	₹232.10	₹234.15	-2.54% [-₹6.10]	4,173
10-Aug-2022	₹239.20	₹252.95	₹232.05	₹240.25	0.67% [₹1.60]	10,051
05-Aug-2022	₹237.80	₹239.95	₹230.05	₹234.05	-0.32% [-₹0.75]	2,584
04-Aug-2022	₹241.20	₹243.75	₹232.35	₹234.80	-2.15% [-₹5.15]	4,006
03-Aug-2022	₹248.80	₹261.00	₹238.55	₹239.95	-3.03% [-₹7.50]	5,356
02-Aug-2022	₹240.00	₹262.60	₹234.05	₹247.45	3.45% [₹8.25]	6,521
01-Aug-2022	₹239.85	₹240.00	₹234.50	₹239.20	0.38% [₹0.90]	3,827
29-Jul-2022	₹236.50	₹240.00	₹232.50	₹238.30	1.06% [₹2.50]	8,956
28-Jul-2022	₹244.90	₹244.90	₹235.00	₹235.80	-1.85% [-₹4.45]	6,069
27-Jul-2022	₹226.10	₹273.00	₹222.90	₹240.25	5.56% [₹12.65]	14,350
26-Jul-2022	₹232.10	₹232.10	₹225.10	₹227.60	-1.00% [-₹2.30]	2,909
25-Jul-2022	₹234.90	₹234.90	₹228.00	₹229.90	-0.80% [-₹1.85]	3,483
22-Jul-2022	₹224.00	₹235.00	₹224.00	₹231.75	2.07% [₹4.70]	11,806
21-Jul-2022	₹233.75	₹233.75	₹224.50	₹227.05	-1.13% [-₹2.60]	4,298
20-Jul-2022	₹233.85	₹234.00	₹225.90	₹229.65	-0.80% [-₹1.85]	10,178
19-Jul-2022	₹232.00	₹232.00	₹224.00	₹231.50	2.64% [₹5.95]	6,147
18-Jul-2022	₹225.45	₹227.65	₹220.00	₹225.55	2.04% [₹4.50]	8,851
15-Jul-2022	₹222.15	₹224.50	₹215.00	₹221.05	-0.16% [-₹0.35]	6,793
14-Jul-2022	₹218.05	₹226.40	₹215.00	₹221.40	1.77% [₹3.85]	4,978
13-Jul-2022	₹218.55	₹225.00	₹213.30	₹217.55	1.02% [₹2.20]	7,134
12-Jul-2022	₹222.45	₹224.35	₹211.95	₹215.35	-1.28% [-₹2.80]	6,799
11-Jul-2022	₹224.35	₹224.35	₹212.90	₹218.15	-0.84% [-₹1.85]	5,435
08-Jul-2022	₹223.05	₹225.50	₹218.40	₹220.00	0.18% [₹0.40]	2,795
07-Jul-2022	₹222.40	₹233.65	₹215.30	₹219.60	-1.50% [-₹3.35]	7,511
06-Jul-2022	₹228.40	₹228.40	₹216.00	₹222.95	-1.17% [-₹2.65]	1,517
05-Jul-2022	₹219.00	₹229.80	₹218.85	₹225.60	1.99% [₹4.40]	3,220
04-Jul-2022	₹213.60	₹223.00	₹213.60	₹221.20	2.01% [₹4.35]	883
01-Jul-2022	₹224.40	₹224.65	₹211.70	₹216.85	-2.32% [-₹5.15]	2,005
30-Jun-2022	₹231.50	₹236.30	₹215.30	₹222.00	-4.54% [-₹10.55]	4,112
29-Jun-2022	₹231.50	₹238.00	₹231.05	₹232.55	-1.77% [-₹4.20]	4,539
28-Jun-2022	₹234.55	₹239.85	₹225.90	₹236.75	2.93% [₹6.75]	6,566
27-Jun-2022	₹233.40	₹242.00	₹227.50	₹230.00	-1.44% [-₹3.35]	2,710
24-Jun-2022	₹222.10	₹237.00	₹217.90	₹233.35	6.33% [₹13.90]	5,872
22-Jun-2022	₹224.00	₹224.00	₹215.00	₹221.45	1.58% [₹3.45]	1,570
21-Jun-2022	₹215.85	₹219.50	₹210.05	₹218.00	4.01% [₹8.40]	3,482
20-Jun-2022	₹222.05	₹222.10	₹207.05	₹209.60	-4.07% [-₹8.90]	3,815
17-Jun-2022	₹217.10	₹222.00	₹216.00	₹218.50	-0.07% [-₹0.15]	2,566
16-Jun-2022	₹231.00	₹233.10	₹216.00	₹218.65	-2.69% [-₹6.05]	3,270
15-Jun-2022	₹225.15	₹229.50	₹220.70	₹224.70	-1.23% [-₹2.80]	8,379
14-Jun-2022	₹224.60	₹233.90	₹224.50	₹227.50	-0.07% [-₹0.15]	4,150
13-Jun-2022	₹240.00	₹240.00	₹226.65	₹227.65	-5.60% [-₹13.50]	1,965
10-Jun-2022	₹240.00	₹245.80	₹238.00	₹241.15	1.34% [₹3.20]	1,771
09-Jun-2022	₹244.95	₹246.90	₹236.55	₹237.95	-2.60% [-₹6.35]	2,262
08-Jun-2022	₹254.40	₹254.85	₹243.70	₹244.30	-2.26% [-₹5.65]	7,799
07-Jun-2022	₹247.75	₹252.95	₹242.00	₹249.95	-0.32% [-₹0.80]	5,032
06-Jun-2022	₹255.30	₹259.50	₹250.05	₹250.75	-4.49% [-₹11.80]	2,019
03-Jun-2022	₹259.95	₹265.00	₹259.95	₹262.55	1.00% [₹2.60]	3,436
02-Jun-2022	₹254.00	₹264.70	₹253.00	₹259.95	1.84% [₹4.70]	4,542
01-Jun-2022	₹260.30	₹262.30	₹254.25	₹255.25	-2.50% [-₹6.55]	4,158
31-May-2022	₹263.00	₹265.15	₹258.00	₹261.80	1.00% [₹2.60]	2,305
30-May-2022	₹265.05	₹269.00	₹256.00	₹259.20	-0.80% [-₹2.10]	5,259
27-May-2022	₹269.00	₹269.00	₹260.00	₹261.30	-0.32% [-₹0.85]	6,179
26-May-2022	₹258.90	₹272.00	₹247.90	₹262.15	4.26% [₹10.70]	12,993
25-May-2022	₹250.15	₹261.80	₹239.90	₹251.45	-1.47% [-₹3.75]	12,699
24-May-2022	₹262.10	₹262.10	₹248.50	₹255.20	-1.33% [-₹3.45]	2,971
23-May-2022	₹265.00	₹266.95	₹252.00	₹258.65	-2.25% [-₹5.95]	4,145
20-May-2022	₹258.75	₹269.70	₹254.00	₹264.60	5.31% [₹13.35]	4,041
19-May-2022	₹255.15	₹261.55	₹248.00	₹251.25	-4.76% [-₹12.55]	6,670
18-May-2022	₹264.30	₹277.70	₹251.90	₹263.80	1.76% [₹4.55]	6,321
17-May-2022	₹239.65	₹266.80	₹239.50	₹259.25	7.44% [₹17.95]	4,078
16-May-2022	₹245.15	₹252.90	₹237.25	₹241.30	-1.97% [-₹4.85]	2,203
13-May-2022	₹242.75	₹249.95	₹235.20	₹246.15	4.39% [₹10.35]	5,474
12-May-2022	₹233.00	₹241.00	₹232.75	₹235.80	-3.18% [-₹7.75]	3,243
11-May-2022	₹267.90	₹272.30	₹235.60	₹243.55	-10.08% [-₹27.30]	14,819
10-May-2022	₹281.15	₹289.40	₹270.70	₹270.85	-5.45% [-₹15.60]	4,316
09-May-2022	₹280.00	₹290.00	₹268.50	₹286.45	0.81% [₹2.30]	10,759
06-May-2022	₹283.00	₹289.75	₹278.10	₹284.15	-3.10% [-₹9.10]	5,942
05-May-2022	₹293.50	₹303.35	₹291.30	₹293.25	0.43% [₹1.25]	6,924
04-May-2022	₹307.15	₹307.65	₹283.60	₹292.00	-2.68% [-₹8.05]	10,092
02-May-2022	₹301.75	₹308.15	₹295.00	₹300.05	-1.35% [-₹4.10]	7,592
29-Apr-2022	₹312.00	₹315.00	₹303.10	₹304.15	-2.73% [-₹8.55]	11,397
28-Apr-2022	₹302.25	₹321.15	₹302.25	₹312.70	-1.17% [-₹3.70]	9,537
27-Apr-2022	₹306.60	₹324.40	₹297.70	₹316.40	3.18% [₹9.75]	22,516
26-Apr-2022	₹312.15	₹315.00	₹306.05	₹306.65	-0.73% [-₹2.25]	6,324
25-Apr-2022	₹310.00	₹318.00	₹307.70	₹308.90	-2.40% [-₹7.60]	8,738
22-Apr-2022	₹329.35	₹334.25	₹314.55	₹316.50	-4.28% [-₹14.15]	19,022
21-Apr-2022	₹329.35	₹335.00	₹323.60	₹330.65	0.27% [₹0.90]	9,115
20-Apr-2022	₹336.65	₹339.90	₹323.00	₹329.75	0.59% [₹1.95]	13,203
19-Apr-2022	₹345.00	₹345.00	₹319.80	₹327.80	-0.91% [-₹3.00]	23,149
18-Apr-2022	₹334.40	₹337.90	₹325.00	₹330.80	1.49% [₹4.85]	10,064
13-Apr-2022	₹331.10	₹334.85	₹324.00	₹325.95	-1.38% [-₹4.55]	11,443
12-Apr-2022	₹345.00	₹345.00	₹323.30	₹330.50	-1.05% [-₹3.50]	10,029
11-Apr-2022	₹340.00	₹344.70	₹330.60	₹334.00	-1.76% [-₹6.00]	9,691
08-Apr-2022	₹335.15	₹355.00	₹332.95	₹340.00	2.36% [₹7.85]	23,211
07-Apr-2022	₹329.85	₹334.20	₹327.00	₹332.15	0.96% [₹3.15]	8,571
06-Apr-2022	₹329.00	₹334.75	₹327.95	₹329.00	0.15% [₹0.50]	4,390
05-Apr-2022	₹321.60	₹332.00	₹321.60	₹328.50	0.34% [₹1.10]	16,720
04-Apr-2022	₹328.00	₹334.00	₹315.00	₹327.40	2.67% [₹8.50]	27,213
01-Apr-2022	₹313.50	₹328.90	₹309.15	₹318.90	0.82% [₹2.60]	9,549
31-Mar-2022	₹325.00	₹326.50	₹312.00	₹316.30	-2.23% [-₹7.20]	13,207
30-Mar-2022	₹341.95	₹341.95	₹322.10	₹323.50	-2.57% [-₹8.55]	5,260
29-Mar-2022	₹327.00	₹337.80	₹318.55	₹332.05	3.31% [₹10.65]	12,242
28-Mar-2022	₹332.00	₹333.00	₹320.00	₹321.40	-2.69% [-₹8.90]	9,851
25-Mar-2022	₹335.90	₹335.90	₹325.00	₹330.30	0.61% [₹2.00]	9,020
24-Mar-2022	₹336.05	₹338.85	₹325.20	₹328.30	-2.07% [-₹6.95]	7,046
23-Mar-2022	₹327.30	₹348.00	₹324.85	₹335.25	3.15% [₹10.25]	13,562
22-Mar-2022	₹327.00	₹329.25	₹320.00	₹325.00	-0.43% [-₹1.40]	18,337
21-Mar-2022	₹337.40	₹340.00	₹323.15	₹326.40	-3.26% [-₹11.00]	6,796
17-Mar-2022	₹334.00	₹342.00	₹325.20	₹337.40	2.41% [₹7.95]	13,560
16-Mar-2022	₹332.20	₹332.20	₹322.60	₹329.45	0.18% [₹0.60]	5,778
15-Mar-2022	₹342.00	₹342.00	₹325.00	₹328.85	-0.05% [-₹0.15]	5,577
14-Mar-2022	₹335.00	₹335.00	₹323.55	₹329.00	-0.29% [-₹0.95]	7,868
11-Mar-2022	₹330.70	₹333.45	₹323.90	₹329.95	1.43% [₹4.65]	16,139
10-Mar-2022	₹330.55	₹344.70	₹322.65	₹325.30	1.64% [₹5.25]	18,052
09-Mar-2022	₹331.00	₹331.00	₹315.50	₹320.05	-0.08% [-₹0.25]	14,233
08-Mar-2022	₹327.00	₹330.00	₹315.00	₹320.30	2.20% [₹6.90]	21,905
04-Mar-2022	₹356.00	₹356.00	₹331.80	₹333.05	-4.97% [-₹17.40]	13,657
03-Mar-2022	₹353.80	₹354.90	₹340.70	₹350.45	3.93% [₹13.25]	11,813
02-Mar-2022	₹339.00	₹339.00	₹323.20	₹337.20	3.58% [₹11.65]	10,541
28-Feb-2022	₹326.90	₹328.00	₹321.30	₹325.55	-0.37% [-₹1.20]	13,457
25-Feb-2022	₹315.05	₹330.20	₹315.05	₹326.75	4.23% [₹13.25]	12,139
24-Feb-2022	₹339.00	₹339.00	₹311.40	₹313.50	-9.39% [-₹32.50]	29,472
23-Feb-2022	₹341.75	₹356.65	₹340.85	₹346.00	1.24% [₹4.25]	21,370
22-Feb-2022	₹325.65	₹345.00	₹311.00	₹341.75	1.94% [₹6.50]	16,332
21-Feb-2022	₹349.00	₹349.60	₹327.70	₹335.25	-3.93% [-₹13.70]	17,562
18-Feb-2022	₹353.15	₹354.10	₹340.90	₹348.95	-0.81% [-₹2.85]	7,638
17-Feb-2022	₹361.00	₹362.20	₹340.50	₹351.80	-1.14% [-₹4.05]	18,536
16-Feb-2022	₹374.40	₹374.40	₹353.00	₹355.85	1.53% [₹5.35]	36,277
15-Feb-2022	₹328.15	₹356.90	₹314.00	₹350.50	7.73% [₹25.15]	51,042
14-Feb-2022	₹347.00	₹347.00	₹321.20	₹325.35	-7.58% [-₹26.70]	18,605
11-Feb-2022	₹365.00	₹374.70	₹342.20	₹352.05	-2.41% [-₹8.70]	25,493
10-Feb-2022	₹371.00	₹397.50	₹357.05	₹360.75	-0.95% [-₹3.45]	58,544
09-Feb-2022	₹364.50	₹366.00	₹351.20	₹364.20	4.04% [₹14.15]	44,063
08-Feb-2022	₹366.15	₹366.75	₹340.00	₹350.05	-3.41% [-₹12.35]	17,797
07-Feb-2022	₹367.00	₹375.90	₹350.50	₹362.40	0.62% [₹2.25]	14,046
04-Feb-2022	₹358.00	₹364.80	₹345.20	₹360.15	2.94% [₹10.30]	29,345
03-Feb-2022	₹349.00	₹355.55	₹345.90	₹349.85	1.94% [₹6.65]	8,225
02-Feb-2022	₹335.15	₹344.90	₹332.05	₹343.20	4.16% [₹13.70]	20,323
01-Feb-2022	₹341.85	₹346.00	₹326.40	₹329.50	-3.63% [-₹12.40]	13,874
31-Jan-2022	₹345.15	₹348.75	₹337.70	₹341.90	0.04% [₹0.15]	7,954
28-Jan-2022	₹350.00	₹350.00	₹335.45	₹341.75	0.26% [₹0.90]	18,444
27-Jan-2022	₹347.95	₹348.25	₹335.10	₹340.85	-2.39% [-₹8.35]	23,110
25-Jan-2022	₹322.10	₹353.15	₹322.10	₹349.20	3.82% [₹12.85]	26,219
24-Jan-2022	₹354.05	₹364.40	₹336.35	₹336.35	-5.00% [-₹17.70]	26,142
21-Jan-2022	₹366.15	₹369.00	₹351.00	₹354.05	-2.95% [-₹10.75]	16,483
20-Jan-2022	₹357.00	₹373.00	₹356.00	₹364.80	1.89% [₹6.75]	34,827
19-Jan-2022	₹362.00	₹366.70	₹353.95	₹358.05	-3.89% [-₹14.50]	43,244
18-Jan-2022	₹396.00	₹400.00	₹372.55	₹372.55	-5.00% [-₹19.60]	56,568
17-Jan-2022	₹393.00	₹393.60	₹370.00	₹392.15	4.60% [₹17.25]	83,539
14-Jan-2022	₹352.20	₹374.90	₹352.05	₹374.90	5.00% [₹17.85]	35,409
13-Jan-2022	₹346.10	₹358.65	₹346.10	₹357.05	2.96% [₹10.25]	15,752
12-Jan-2022	₹357.70	₹362.40	₹340.00	₹346.80	-1.25% [-₹4.40]	29,115
11-Jan-2022	₹346.70	₹361.25	₹345.00	₹351.20	2.08% [₹7.15]	39,577
10-Jan-2022	₹342.40	₹345.95	₹334.15	₹344.05	4.19% [₹13.85]	23,656
07-Jan-2022	₹339.70	₹341.30	₹327.65	₹330.20	1.57% [₹5.10]	36,122
06-Jan-2022	₹317.00	₹325.80	₹304.00	₹325.10	4.77% [₹14.80]	35,832
05-Jan-2022	₹310.00	₹317.20	₹303.70	₹310.30	2.71% [₹8.20]	41,620
04-Jan-2022	₹293.55	₹302.10	₹292.00	₹302.10	4.99% [₹14.35]	26,654
03-Jan-2022	₹272.05	₹287.75	₹272.05	₹287.75	5.00% [₹13.70]	10,860
31-Dec-2021	₹282.00	₹282.60	₹272.00	₹274.05	-0.02% [-₹0.05]	12,563
30-Dec-2021	₹284.40	₹289.90	₹272.00	₹274.10	-4.23% [-₹12.10]	26,241
29-Dec-2021	₹282.80	₹293.90	₹282.00	₹286.20	1.45% [₹4.10]	12,575
28-Dec-2021	₹283.55	₹284.90	₹276.05	₹282.10	2.06% [₹5.70]	9,536
27-Dec-2021	₹273.80	₹285.00	₹266.60	₹276.40	0.95% [₹2.60]	19,284
24-Dec-2021	₹282.30	₹282.30	₹271.00	₹273.80	-1.78% [-₹4.95]	10,482
23-Dec-2021	₹276.05	₹281.50	₹272.50	₹278.75	2.71% [₹7.35]	14,277
22-Dec-2021	₹262.00	₹274.40	₹256.90	₹271.40	3.59% [₹9.40]	31,208
21-Dec-2021	₹260.75	₹269.90	₹259.95	₹262.00	0.48% [₹1.25]	27,632
20-Dec-2021	₹262.60	₹271.10	₹260.50	₹260.75	-4.91% [-₹13.45]	21,925
17-Dec-2021	₹283.50	₹284.10	₹272.55	₹274.20	-2.21% [-₹6.20]	25,276
16-Dec-2021	₹288.95	₹288.95	₹277.25	₹280.40	-1.01% [-₹2.85]	10,217
15-Dec-2021	₹287.00	₹290.00	₹278.50	₹283.25	0.34% [₹0.95]	14,099
14-Dec-2021	₹292.00	₹292.00	₹274.20	₹282.30	0.30% [₹0.85]	12,448
13-Dec-2021	₹279.15	₹289.05	₹276.90	₹281.45	2.23% [₹6.15]	18,868
10-Dec-2021	₹278.95	₹278.95	₹270.10	₹275.30	1.96% [₹5.30]	5,894
09-Dec-2021	₹277.00	₹277.00	₹267.00	₹270.00	0.48% [₹1.30]	5,080
08-Dec-2021	₹281.00	₹281.05	₹265.00	₹268.70	-1.67% [-₹4.55]	14,504
07-Dec-2021	₹276.65	₹277.40	₹271.95	₹273.25	0.22% [₹0.60]	5,778
06-Dec-2021	₹287.00	₹290.05	₹271.00	₹272.65	-3.45% [-₹9.75]	9,643
03-Dec-2021	₹282.00	₹291.85	₹276.30	₹282.40	1.16% [₹3.25]	7,760
02-Dec-2021	₹273.05	₹282.00	₹272.30	₹279.15	3.58% [₹9.65]	8,568
01-Dec-2021	₹272.30	₹280.00	₹262.40	₹269.50	-2.34% [-₹6.45]	14,437