PTL Enterprises Limited [PTL]

31-Mar-2023

Open : ₹30.30

High : ₹30.90

Low : ₹30.30

Close : ₹30.45
0.50% [₹0.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	30.34	Buy
Simple Moving Average (21)	30.50	Sell
Simple Moving Average (25)	30.54	Sell
Simple Moving Average (50)	31.32	Sell
Simple Moving Average (100)	31.87	Sell
Simple Moving Average (200)	31.51	Sell

Name	Value	Action
Exponential Moving Average (9)	30.35	Buy
Exponential Moving Average (21)	30.55	Sell
Exponential Moving Average (25)	30.64	Sell
Exponential Moving Average (50)	31.10	Sell
Exponential Moving Average (100)	31.49	Sell
Exponential Moving Average (200)	32.19	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	30.78	-	-
R3	31.40	31.15	30.61	31.35	-
R2	31.15	30.92	30.56	31.12	-
R1	30.80	30.78	30.50	30.75	30.97
P	30.55	30.55	30.55	30.52	30.64
S1	30.20	30.32	30.39	30.15	30.38
S2	29.95	30.18	30.34	31.12	-
S3	29.60	29.95	30.29	29.55	-
S4	-	-	30.12	-	-

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	₹30.30	₹30.90	₹30.30	₹30.45	0.50% [₹0.15]	74,285
29-Mar-2023	₹30.60	₹30.60	₹30.15	₹30.30	0.33% [₹0.10]	51,584
28-Mar-2023	₹30.25	₹30.45	₹30.10	₹30.20	0.17% [₹0.05]	74,999
27-Mar-2023	₹30.50	₹30.50	₹30.05	₹30.15	-0.50% [-₹0.15]	66,438
24-Mar-2023	₹30.40	₹30.50	₹30.20	₹30.30	-0.33% [-₹0.10]	21,974
23-Mar-2023	₹30.60	₹30.65	₹30.35	₹30.40	-0.65% [-₹0.20]	62,145
22-Mar-2023	₹30.50	₹30.75	₹30.40	₹30.60	0.82% [₹0.25]	26,860
21-Mar-2023	₹30.20	₹30.50	₹30.20	₹30.35	0.17% [₹0.05]	22,646
20-Mar-2023	₹30.60	₹30.60	₹30.15	₹30.30	-0.49% [-₹0.15]	74,846
17-Mar-2023	₹30.40	₹30.60	₹30.25	₹30.45	0.66% [₹0.20]	26,367
16-Mar-2023	₹30.15	₹30.60	₹30.15	₹30.25	-0.66% [-₹0.20]	38,976
15-Mar-2023	₹30.60	₹30.70	₹30.05	₹30.45	0.50% [₹0.15]	44,080
14-Mar-2023	₹30.30	₹30.65	₹30.10	₹30.30	0.17% [₹0.05]	54,105
13-Mar-2023	₹30.80	₹30.80	₹30.05	₹30.25	-1.79% [-₹0.55]	58,109
10-Mar-2023	₹30.85	₹30.90	₹30.40	₹30.80	0.16% [₹0.05]	41,881
09-Mar-2023	₹30.35	₹30.85	₹30.35	₹30.75	1.32% [₹0.40]	47,909
08-Mar-2023	₹31.15	₹31.30	₹29.95	₹30.35	-2.57% [-₹0.80]	1,95,901
06-Mar-2023	₹31.20	₹31.40	₹31.05	₹31.15	0.16% [₹0.05]	32,485
03-Mar-2023	₹30.60	₹31.50	₹30.60	₹31.10	0.97% [₹0.30]	55,066
02-Mar-2023	₹31.10	₹31.10	₹30.70	₹30.80	0.33% [₹0.10]	15,682
01-Mar-2023	₹30.60	₹31.10	₹30.40	₹30.70	1.15% [₹0.35]	52,589
28-Feb-2023	₹30.35	₹30.85	₹30.15	₹30.35	-0.65% [-₹0.20]	64,059
27-Feb-2023	₹30.55	₹30.85	₹30.35	₹30.55	-0.33% [-₹0.10]	32,819
24-Feb-2023	₹31.70	₹31.70	₹30.45	₹30.65	-3.01% [-₹0.95]	90,296
23-Feb-2023	₹30.75	₹31.80	₹30.60	₹31.60	2.76% [₹0.85]	53,099
22-Feb-2023	₹30.55	₹31.25	₹30.55	₹30.75	-0.81% [-₹0.25]	46,019
21-Feb-2023	₹31.55	₹31.65	₹30.95	₹31.00	-1.90% [-₹0.60]	77,430
20-Feb-2023	₹31.95	₹31.95	₹31.50	₹31.60	-0.16% [-₹0.05]	27,166
17-Feb-2023	₹31.80	₹32.35	₹31.50	₹31.65	0.16% [₹0.05]	59,399
16-Feb-2023	₹31.55	₹32.00	₹31.20	₹31.60	0.96% [₹0.30]	46,029
15-Feb-2023	₹31.15	₹31.65	₹31.00	₹31.30	0.32% [₹0.10]	45,750
14-Feb-2023	₹31.55	₹31.85	₹31.15	₹31.20	-0.95% [-₹0.30]	28,684
13-Feb-2023	₹31.50	₹31.95	₹31.50	₹31.50	-0.63% [-₹0.20]	39,783
10-Feb-2023	₹31.95	₹32.00	₹31.55	₹31.70	-0.47% [-₹0.15]	34,376
09-Feb-2023	₹32.00	₹32.00	₹31.60	₹31.85	0.63% [₹0.20]	16,116
08-Feb-2023	₹31.60	₹31.95	₹31.55	₹31.65	-0.16% [-₹0.05]	50,222
07-Feb-2023	₹32.05	₹32.35	₹31.65	₹31.70	-1.09% [-₹0.35]	60,203
06-Feb-2023	₹32.20	₹32.40	₹31.80	₹32.05	0.16% [₹0.05]	30,645
03-Feb-2023	₹32.25	₹32.55	₹31.55	₹32.00	-0.47% [-₹0.15]	95,029
02-Feb-2023	₹32.50	₹32.80	₹32.05	₹32.15	-1.08% [-₹0.35]	57,318
01-Feb-2023	₹32.45	₹33.25	₹32.35	₹32.50	0.93% [₹0.30]	92,884
31-Jan-2023	₹32.45	₹32.75	₹31.75	₹32.20	0.31% [₹0.10]	1,14,550
30-Jan-2023	₹32.00	₹33.95	₹31.75	₹32.10	-0.31% [-₹0.10]	1,48,096
27-Jan-2023	₹33.20	₹33.25	₹32.00	₹32.20	-2.57% [-₹0.85]	1,02,813
25-Jan-2023	₹33.20	₹33.70	₹32.90	₹33.05	-0.30% [-₹0.10]	73,414
24-Jan-2023	₹33.15	₹33.45	₹33.05	₹33.15	-0.30% [-₹0.10]	45,288
23-Jan-2023	₹33.40	₹33.70	₹33.10	₹33.25	-0.30% [-₹0.10]	78,382
20-Jan-2023	₹33.40	₹33.70	₹33.30	₹33.35	-0.30% [-₹0.10]	80,814
19-Jan-2023	₹34.20	₹34.20	₹33.35	₹33.45	-0.74% [-₹0.25]	72,571
18-Jan-2023	₹33.70	₹34.20	₹33.55	₹33.70	0.00% [₹0.00]	79,114
17-Jan-2023	₹34.00	₹34.30	₹33.60	₹33.70	-0.30% [-₹0.10]	88,134
16-Jan-2023	₹33.75	₹34.45	₹33.75	₹33.80	0.15% [₹0.05]	74,804
13-Jan-2023	₹34.00	₹34.00	₹33.60	₹33.75	0.15% [₹0.05]	93,850
12-Jan-2023	₹33.85	₹33.95	₹33.50	₹33.70	0.15% [₹0.05]	72,631
11-Jan-2023	₹34.25	₹34.65	₹33.50	₹33.65	-1.17% [-₹0.40]	2,06,274
10-Jan-2023	₹35.35	₹35.35	₹33.80	₹34.05	-2.30% [-₹0.80]	1,98,188
09-Jan-2023	₹36.30	₹36.70	₹34.70	₹34.85	-2.11% [-₹0.75]	3,51,590
06-Jan-2023	₹32.55	₹38.50	₹32.40	₹35.60	9.20% [₹3.00]	28,04,628
05-Jan-2023	₹32.20	₹33.00	₹31.90	₹32.60	2.03% [₹0.65]	1,30,035
04-Jan-2023	₹32.10	₹32.55	₹31.80	₹31.95	-1.24% [-₹0.40]	46,443
03-Jan-2023	₹32.35	₹32.75	₹32.20	₹32.35	0.00% [₹0.00]	43,091
02-Jan-2023	₹32.45	₹32.80	₹32.25	₹32.35	0.47% [₹0.15]	58,201
30-Dec-2022	₹32.40	₹32.75	₹32.00	₹32.20	0.16% [₹0.05]	68,416
29-Dec-2022	₹32.00	₹32.45	₹31.50	₹32.15	-0.31% [-₹0.10]	70,035
28-Dec-2022	₹32.30	₹32.70	₹31.95	₹32.25	0.31% [₹0.10]	48,043
27-Dec-2022	₹31.90	₹32.30	₹31.45	₹32.15	1.74% [₹0.55]	87,461
26-Dec-2022	₹30.95	₹32.00	₹29.10	₹31.60	3.10% [₹0.95]	1,60,922
23-Dec-2022	₹31.50	₹31.80	₹30.50	₹30.65	-3.62% [-₹1.15]	1,75,765
22-Dec-2022	₹33.15	₹33.90	₹31.55	₹31.80	-4.22% [-₹1.40]	2,14,053
21-Dec-2022	₹33.25	₹35.15	₹33.00	₹33.20	-1.04% [-₹0.35]	5,52,441
20-Dec-2022	₹33.50	₹33.75	₹33.20	₹33.55	-0.15% [-₹0.05]	72,256
19-Dec-2022	₹33.15	₹33.85	₹33.10	₹33.60	0.45% [₹0.15]	99,550
16-Dec-2022	₹33.75	₹33.90	₹33.05	₹33.45	-1.47% [-₹0.50]	87,427
15-Dec-2022	₹34.20	₹34.95	₹33.50	₹33.95	-1.31% [-₹0.45]	2,63,370
14-Dec-2022	₹33.55	₹35.35	₹33.10	₹34.40	3.46% [₹1.15]	5,98,830
13-Dec-2022	₹33.10	₹33.80	₹32.90	₹33.25	1.22% [₹0.40]	97,876
12-Dec-2022	₹33.00	₹33.35	₹32.30	₹32.85	-0.61% [-₹0.20]	90,923
09-Dec-2022	₹34.05	₹34.30	₹32.55	₹33.05	-3.50% [-₹1.20]	2,20,556
08-Dec-2022	₹31.80	₹34.95	₹31.50	₹34.25	7.70% [₹2.45]	6,53,139
07-Dec-2022	₹32.65	₹32.65	₹31.70	₹31.80	-1.85% [-₹0.60]	63,663
06-Dec-2022	₹32.55	₹32.75	₹32.30	₹32.40	-0.46% [-₹0.15]	58,811
05-Dec-2022	₹32.50	₹32.75	₹32.40	₹32.55	0.62% [₹0.20]	65,912
02-Dec-2022	₹32.25	₹32.80	₹32.10	₹32.35	0.62% [₹0.20]	1,25,930
01-Dec-2022	₹32.80	₹32.80	₹31.50	₹32.15	-0.31% [-₹0.10]	1,73,902
30-Nov-2022	₹32.40	₹32.55	₹32.15	₹32.25	-0.15% [-₹0.05]	82,754
29-Nov-2022	₹32.15	₹32.60	₹31.90	₹32.30	0.62% [₹0.20]	1,45,418
28-Nov-2022	₹31.20	₹32.45	₹31.15	₹32.10	3.05% [₹0.95]	2,36,085
25-Nov-2022	₹30.60	₹32.00	₹30.30	₹31.15	0.81% [₹0.25]	1,44,676
24-Nov-2022	₹30.55	₹31.00	₹30.30	₹30.90	1.15% [₹0.35]	32,172
23-Nov-2022	₹30.95	₹30.95	₹30.40	₹30.55	-0.16% [-₹0.05]	30,106
22-Nov-2022	₹30.25	₹31.10	₹30.25	₹30.60	-0.16% [-₹0.05]	53,952
21-Nov-2022	₹30.85	₹31.30	₹30.10	₹30.65	-0.65% [-₹0.20]	67,578
18-Nov-2022	₹30.95	₹31.25	₹30.80	₹30.85	-0.80% [-₹0.25]	39,578
17-Nov-2022	₹31.10	₹31.40	₹30.70	₹31.10	0.81% [₹0.25]	47,486
14-Nov-2022	₹31.35	₹31.35	₹29.70	₹30.30	-2.57% [-₹0.80]	1,28,560
11-Nov-2022	₹31.10	₹31.45	₹30.90	₹31.10	0.00% [₹0.00]	90,507
10-Nov-2022	₹30.80	₹31.30	₹30.50	₹31.10	1.47% [₹0.45]	53,055
09-Nov-2022	₹31.95	₹31.95	₹29.80	₹30.65	-3.46% [-₹1.10]	3,17,791
07-Nov-2022	₹31.30	₹32.00	₹31.30	₹31.75	0.47% [₹0.15]	65,956
04-Nov-2022	₹31.15	₹32.30	₹31.15	₹31.60	0.64% [₹0.20]	51,456
03-Nov-2022	₹31.70	₹31.80	₹31.20	₹31.40	-0.32% [-₹0.10]	37,268
31-Oct-2022	₹32.25	₹32.35	₹31.60	₹31.85	0.47% [₹0.15]	79,043
27-Oct-2022	₹30.20	₹30.50	₹30.00	₹30.35	0.66% [₹0.20]	41,311
25-Oct-2022	₹30.15	₹30.40	₹30.00	₹30.15	0.00% [₹0.00]	29,651
24-Oct-2022	₹30.45	₹30.50	₹29.25	₹30.15	0.00% [₹0.00]	49,722
20-Oct-2022	₹30.35	₹30.60	₹30.10	₹30.30	-0.16% [-₹0.05]	23,906
19-Oct-2022	₹30.20	₹30.75	₹30.10	₹30.35	0.50% [₹0.15]	64,767
18-Oct-2022	₹30.30	₹30.45	₹30.10	₹30.20	0.33% [₹0.10]	31,184
17-Oct-2022	₹30.35	₹30.35	₹30.00	₹30.10	0.17% [₹0.05]	25,372
14-Oct-2022	₹30.15	₹30.60	₹29.95	₹30.05	0.00% [₹0.00]	83,844
13-Oct-2022	₹30.15	₹30.60	₹30.00	₹30.05	-0.99% [-₹0.30]	66,412
12-Oct-2022	₹30.45	₹30.50	₹30.25	₹30.35	0.17% [₹0.05]	33,828
11-Oct-2022	₹30.55	₹30.70	₹30.10	₹30.30	-0.66% [-₹0.20]	71,356
10-Oct-2022	₹30.55	₹30.90	₹30.20	₹30.50	-0.49% [-₹0.15]	48,926
07-Oct-2022	₹31.00	₹31.00	₹30.50	₹30.65	0.16% [₹0.05]	66,177
06-Oct-2022	₹31.05	₹31.10	₹30.30	₹30.60	-0.49% [-₹0.15]	64,282
04-Oct-2022	₹31.35	₹31.35	₹30.65	₹30.75	0.82% [₹0.25]	46,545
03-Oct-2022	₹30.65	₹30.90	₹30.35	₹30.50	0.49% [₹0.15]	42,100
30-Sep-2022	₹30.30	₹30.75	₹29.95	₹30.35	0.33% [₹0.10]	55,300
29-Sep-2022	₹30.40	₹31.00	₹30.05	₹30.25	-0.49% [-₹0.15]	95,883
28-Sep-2022	₹30.75	₹31.25	₹30.30	₹30.40	-0.49% [-₹0.15]	88,758
26-Sep-2022	₹31.75	₹32.05	₹30.10	₹30.60	-2.70% [-₹0.85]	1,14,113
23-Sep-2022	₹31.95	₹32.25	₹30.85	₹31.45	-1.56% [-₹0.50]	1,16,134
22-Sep-2022	₹32.15	₹32.45	₹31.60	₹31.95	0.00% [₹0.00]	71,288
21-Sep-2022	₹33.15	₹33.30	₹31.65	₹31.95	-2.44% [-₹0.80]	1,52,078
20-Sep-2022	₹33.40	₹33.75	₹32.55	₹32.75	-0.15% [-₹0.05]	2,16,257
19-Sep-2022	₹33.10	₹33.70	₹32.60	₹32.80	-1.80% [-₹0.60]	2,88,380
16-Sep-2022	₹36.00	₹36.10	₹33.00	₹33.40	-8.49% [-₹3.10]	7,71,457
15-Sep-2022	₹32.50	₹37.25	₹31.60	₹36.50	14.42% [₹4.60]	26,19,716
14-Sep-2022	₹31.90	₹32.60	₹31.50	₹31.90	-0.31% [-₹0.10]	1,30,011
13-Sep-2022	₹32.90	₹33.40	₹31.75	₹32.00	-2.29% [-₹0.75]	1,64,298
12-Sep-2022	₹31.50	₹33.55	₹31.10	₹32.75	2.99% [₹0.95]	2,34,235
09-Sep-2022	₹32.55	₹32.75	₹31.60	₹31.80	-1.70% [-₹0.55]	1,34,535
08-Sep-2022	₹32.05	₹33.70	₹32.05	₹32.35	0.47% [₹0.15]	1,61,478
07-Sep-2022	₹32.20	₹32.60	₹31.90	₹32.20	-0.31% [-₹0.10]	1,27,004
06-Sep-2022	₹31.00	₹33.10	₹30.80	₹32.30	5.38% [₹1.65]	6,56,360
05-Sep-2022	₹30.75	₹31.00	₹30.55	₹30.65	-0.49% [-₹0.15]	78,622
02-Sep-2022	₹31.30	₹31.30	₹30.70	₹30.80	-0.81% [-₹0.25]	86,441
01-Sep-2022	₹31.10	₹31.25	₹30.60	₹31.05	-0.16% [-₹0.05]	63,716
30-Aug-2022	₹30.75	₹31.35	₹30.75	₹31.10	1.14% [₹0.35]	83,741
29-Aug-2022	₹31.15	₹31.30	₹29.50	₹30.75	-1.44% [-₹0.45]	83,549
26-Aug-2022	₹31.00	₹31.35	₹30.75	₹31.20	1.46% [₹0.45]	92,459
25-Aug-2022	₹30.20	₹31.80	₹30.05	₹30.75	2.67% [₹0.80]	2,62,351
24-Aug-2022	₹30.30	₹30.30	₹29.80	₹29.95	0.17% [₹0.05]	65,995
23-Aug-2022	₹30.25	₹30.25	₹29.80	₹29.90	0.00% [₹0.00]	58,656
22-Aug-2022	₹30.10	₹30.40	₹29.85	₹29.90	-0.66% [-₹0.20]	67,285
19-Aug-2022	₹30.65	₹30.65	₹30.00	₹30.10	-0.66% [-₹0.20]	1,05,494
18-Aug-2022	₹30.30	₹30.65	₹30.20	₹30.30	0.00% [₹0.00]	98,020
17-Aug-2022	₹30.35	₹30.70	₹30.25	₹30.30	0.00% [₹0.00]	47,800
16-Aug-2022	₹30.10	₹30.80	₹30.10	₹30.30	-0.16% [-₹0.05]	99,654
12-Aug-2022	₹30.55	₹30.85	₹30.30	₹30.35	-0.49% [-₹0.15]	58,966
11-Aug-2022	₹30.80	₹30.80	₹30.15	₹30.50	0.16% [₹0.05]	64,813
10-Aug-2022	₹30.50	₹30.65	₹30.30	₹30.45	0.33% [₹0.10]	28,461
05-Aug-2022	₹30.70	₹30.70	₹30.15	₹30.25	-0.49% [-₹0.15]	57,298
04-Aug-2022	₹30.70	₹30.85	₹30.20	₹30.40	-0.33% [-₹0.10]	49,867
03-Aug-2022	₹31.15	₹31.15	₹30.20	₹30.50	-1.13% [-₹0.35]	66,491
02-Aug-2022	₹30.20	₹31.15	₹30.20	₹30.85	1.31% [₹0.40]	67,021
01-Aug-2022	₹30.60	₹30.95	₹30.20	₹30.45	-0.33% [-₹0.10]	57,510
29-Jul-2022	₹30.35	₹30.85	₹30.25	₹30.55	0.66% [₹0.20]	38,015
28-Jul-2022	₹30.50	₹30.75	₹30.10	₹30.35	0.17% [₹0.05]	38,415
27-Jul-2022	₹30.95	₹31.00	₹30.05	₹30.30	-2.10% [-₹0.65]	44,934
26-Jul-2022	₹31.45	₹31.45	₹30.45	₹30.95	-0.48% [-₹0.15]	44,378
25-Jul-2022	₹30.90	₹31.70	₹30.65	₹31.10	1.30% [₹0.40]	91,464
22-Jul-2022	₹30.45	₹31.40	₹30.30	₹30.70	0.82% [₹0.25]	96,955
21-Jul-2022	₹31.00	₹31.00	₹30.20	₹30.45	-0.33% [-₹0.10]	35,466
20-Jul-2022	₹31.05	₹31.05	₹30.50	₹30.55	-0.16% [-₹0.05]	53,074
19-Jul-2022	₹30.65	₹31.30	₹30.15	₹30.60	0.82% [₹0.25]	1,00,699
18-Jul-2022	₹30.20	₹30.60	₹29.90	₹30.35	1.68% [₹0.50]	51,241
15-Jul-2022	₹30.20	₹30.55	₹29.80	₹29.85	-1.49% [-₹0.45]	69,943
14-Jul-2022	₹30.40	₹30.40	₹30.00	₹30.30	0.50% [₹0.15]	35,364
13-Jul-2022	₹30.35	₹30.60	₹30.15	₹30.15	-1.47% [-₹0.45]	39,891
12-Jul-2022	₹30.55	₹30.90	₹30.25	₹30.60	0.66% [₹0.20]	40,549
11-Jul-2022	₹30.50	₹30.50	₹30.00	₹30.40	0.50% [₹0.15]	45,438
08-Jul-2022	₹30.50	₹30.80	₹30.00	₹30.25	-0.66% [-₹0.20]	80,070
07-Jul-2022	₹30.50	₹30.70	₹30.30	₹30.45	0.16% [₹0.05]	64,774
06-Jul-2022	₹31.20	₹31.20	₹30.30	₹30.40	-1.30% [-₹0.40]	49,399
05-Jul-2022	₹30.85	₹31.30	₹30.60	₹30.80	-0.65% [-₹0.20]	56,233
04-Jul-2022	₹30.70	₹31.50	₹30.60	₹31.00	-0.32% [-₹0.10]	95,633
01-Jul-2022	₹31.50	₹31.50	₹31.05	₹31.10	-1.11% [-₹0.35]	41,198
30-Jun-2022	₹31.50	₹31.55	₹31.10	₹31.45	-5.70% [-₹1.90]	1,15,685
29-Jun-2022	₹33.95	₹33.95	₹33.00	₹33.35	-1.19% [-₹0.40]	1,76,653
28-Jun-2022	₹33.90	₹34.00	₹33.30	₹33.75	0.75% [₹0.25]	1,19,026
27-Jun-2022	₹33.50	₹33.90	₹33.05	₹33.50	2.92% [₹0.95]	1,43,268
24-Jun-2022	₹31.80	₹32.70	₹31.70	₹32.55	2.04% [₹0.65]	72,958
22-Jun-2022	₹31.60	₹32.60	₹30.90	₹31.70	0.96% [₹0.30]	1,02,594
21-Jun-2022	₹30.70	₹31.80	₹30.30	₹31.40	5.37% [₹1.60]	87,954
20-Jun-2022	₹31.70	₹31.80	₹28.90	₹29.80	-4.18% [-₹1.30]	1,70,708
17-Jun-2022	₹32.10	₹32.10	₹30.70	₹31.10	-2.35% [-₹0.75]	87,893
16-Jun-2022	₹33.25	₹33.25	₹31.65	₹31.85	-2.90% [-₹0.95]	70,856
15-Jun-2022	₹32.35	₹33.00	₹32.10	₹32.80	1.86% [₹0.60]	65,114
14-Jun-2022	₹32.90	₹33.10	₹32.00	₹32.20	-0.92% [-₹0.30]	89,205
13-Jun-2022	₹34.65	₹34.65	₹32.10	₹32.50	-2.84% [-₹0.95]	1,93,808
10-Jun-2022	₹32.45	₹34.50	₹31.95	₹33.45	3.40% [₹1.10]	1,25,098
09-Jun-2022	₹32.20	₹32.80	₹31.85	₹32.35	1.09% [₹0.35]	54,992
08-Jun-2022	₹32.35	₹32.50	₹31.75	₹32.00	-0.47% [-₹0.15]	70,775
07-Jun-2022	₹32.25	₹32.50	₹31.60	₹32.15	0.31% [₹0.10]	75,189
06-Jun-2022	₹32.45	₹32.45	₹31.55	₹32.05	-0.31% [-₹0.10]	66,383
03-Jun-2022	₹33.80	₹33.80	₹31.95	₹32.15	-1.38% [-₹0.45]	1,13,679
02-Jun-2022	₹31.70	₹33.20	₹31.20	₹32.60	4.15% [₹1.30]	1,36,517
01-Jun-2022	₹32.00	₹32.25	₹30.60	₹31.30	-0.32% [-₹0.10]	59,216
31-May-2022	₹31.20	₹33.00	₹30.50	₹31.40	2.78% [₹0.85]	1,34,479
30-May-2022	₹30.45	₹31.60	₹30.20	₹30.55	1.66% [₹0.50]	91,403
27-May-2022	₹30.25	₹30.50	₹29.60	₹30.05	0.84% [₹0.25]	51,306
26-May-2022	₹29.85	₹30.85	₹29.00	₹29.80	0.85% [₹0.25]	50,914
25-May-2022	₹31.30	₹31.30	₹28.50	₹29.55	-4.37% [-₹1.35]	94,875
24-May-2022	₹30.90	₹31.55	₹30.70	₹30.90	-0.64% [-₹0.20]	32,055
23-May-2022	₹31.50	₹31.50	₹31.05	₹31.10	0.65% [₹0.20]	32,129
20-May-2022	₹31.00	₹31.65	₹30.50	₹30.90	0.49% [₹0.15]	84,503
19-May-2022	₹31.45	₹31.45	₹30.55	₹30.75	-2.54% [-₹0.80]	70,820
18-May-2022	₹32.60	₹32.60	₹31.45	₹31.55	-2.17% [-₹0.70]	74,197
17-May-2022	₹31.80	₹32.50	₹31.25	₹32.25	3.70% [₹1.15]	68,346
16-May-2022	₹32.00	₹32.20	₹30.90	₹31.10	0.32% [₹0.10]	84,973
13-May-2022	₹30.00	₹31.70	₹29.75	₹31.00	2.31% [₹0.70]	98,256
12-May-2022	₹31.10	₹31.50	₹29.90	₹30.30	-2.57% [-₹0.80]	83,642
11-May-2022	₹31.95	₹34.95	₹30.85	₹31.10	-1.89% [-₹0.60]	1,14,917
10-May-2022	₹31.60	₹32.30	₹31.50	₹31.70	0.16% [₹0.05]	35,620
09-May-2022	₹32.10	₹32.10	₹31.40	₹31.65	-1.40% [-₹0.45]	65,883
06-May-2022	₹32.00	₹32.35	₹31.20	₹32.10	-0.31% [-₹0.10]	70,211
05-May-2022	₹32.70	₹33.50	₹32.10	₹32.20	-1.68% [-₹0.55]	1,22,295
04-May-2022	₹33.55	₹33.55	₹32.45	₹32.75	-1.06% [-₹0.35]	89,970
02-May-2022	₹33.50	₹33.65	₹33.00	₹33.10	-1.78% [-₹0.60]	72,501
29-Apr-2022	₹35.20	₹35.20	₹33.20	₹33.70	-2.46% [-₹0.85]	1,24,162
28-Apr-2022	₹35.45	₹35.50	₹34.15	₹34.55	-0.86% [-₹0.30]	1,22,373
27-Apr-2022	₹33.30	₹35.70	₹33.30	₹34.85	2.80% [₹0.95]	4,76,566
26-Apr-2022	₹33.75	₹34.75	₹33.50	₹33.90	0.44% [₹0.15]	97,683
25-Apr-2022	₹34.50	₹34.50	₹33.10	₹33.75	-1.32% [-₹0.45]	1,12,124
22-Apr-2022	₹35.15	₹35.60	₹33.75	₹34.20	-2.29% [-₹0.80]	1,30,850
21-Apr-2022	₹35.45	₹35.80	₹34.75	₹35.00	0.43% [₹0.15]	1,19,325
20-Apr-2022	₹34.75	₹36.10	₹34.20	₹34.85	0.72% [₹0.25]	2,13,192
19-Apr-2022	₹32.80	₹38.00	₹32.65	₹34.60	5.65% [₹1.85]	9,87,932
18-Apr-2022	₹34.25	₹34.25	₹32.65	₹32.75	-1.95% [-₹0.65]	1,20,676
13-Apr-2022	₹33.40	₹34.95	₹33.00	₹33.40	0.00% [₹0.00]	96,237
12-Apr-2022	₹34.60	₹34.70	₹33.05	₹33.40	-3.33% [-₹1.15]	1,04,814
11-Apr-2022	₹34.80	₹35.10	₹34.35	₹34.55	0.14% [₹0.05]	92,170
08-Apr-2022	₹34.25	₹35.00	₹32.70	₹34.50	1.92% [₹0.65]	2,23,736
07-Apr-2022	₹34.70	₹35.10	₹33.70	₹33.85	-0.88% [-₹0.30]	1,99,990
06-Apr-2022	₹34.50	₹34.80	₹34.00	₹34.15	-0.87% [-₹0.30]	1,45,619
05-Apr-2022	₹35.70	₹35.70	₹34.25	₹34.45	-0.58% [-₹0.20]	1,31,687
04-Apr-2022	₹34.25	₹35.40	₹34.00	₹34.65	2.67% [₹0.90]	2,99,929
01-Apr-2022	₹33.30	₹33.95	₹33.25	₹33.75	1.66% [₹0.55]	1,29,531
31-Mar-2022	₹33.85	₹34.00	₹33.05	₹33.20	0.91% [₹0.30]	1,46,077
30-Mar-2022	₹33.05	₹33.30	₹32.55	₹32.90	1.54% [₹0.50]	1,05,192
29-Mar-2022	₹34.00	₹34.25	₹32.00	₹32.40	-2.41% [-₹0.80]	2,43,588
28-Mar-2022	₹32.70	₹33.50	₹32.10	₹33.20	3.91% [₹1.25]	2,44,050
25-Mar-2022	₹32.30	₹32.30	₹31.55	₹31.95	0.31% [₹0.10]	67,327
24-Mar-2022	₹31.95	₹32.30	₹31.50	₹31.85	0.31% [₹0.10]	54,515
23-Mar-2022	₹32.40	₹32.40	₹31.70	₹31.75	-0.63% [-₹0.20]	44,205
22-Mar-2022	₹32.90	₹32.90	₹31.55	₹31.95	-1.24% [-₹0.40]	52,778
21-Mar-2022	₹32.40	₹32.60	₹31.90	₹32.35	1.89% [₹0.60]	98,634
17-Mar-2022	₹32.00	₹32.40	₹31.55	₹31.75	-0.47% [-₹0.15]	67,483
16-Mar-2022	₹32.70	₹32.70	₹31.30	₹31.90	0.00% [₹0.00]	82,022
15-Mar-2022	₹33.50	₹33.50	₹31.45	₹31.90	-1.69% [-₹0.55]	86,651
14-Mar-2022	₹31.60	₹34.50	₹31.60	₹32.45	3.18% [₹1.00]	1,74,565
11-Mar-2022	₹31.60	₹31.85	₹31.25	₹31.45	-0.47% [-₹0.15]	61,199
10-Mar-2022	₹31.40	₹31.95	₹31.25	₹31.60	2.93% [₹0.90]	77,636
09-Mar-2022	₹31.10	₹31.10	₹30.30	₹30.70	0.99% [₹0.30]	86,996
08-Mar-2022	₹30.70	₹31.10	₹30.20	₹30.40	0.66% [₹0.20]	65,493
04-Mar-2022	₹30.30	₹31.30	₹29.85	₹30.20	-1.31% [-₹0.40]	1,63,908
03-Mar-2022	₹31.10	₹31.40	₹30.00	₹30.60	0.99% [₹0.30]	1,08,779
02-Mar-2022	₹30.95	₹31.20	₹30.00	₹30.30	-3.04% [-₹0.95]	1,64,354
28-Feb-2022	₹30.55	₹31.75	₹29.50	₹31.25	4.34% [₹1.30]	1,71,497
25-Feb-2022	₹29.95	₹30.05	₹28.50	₹29.95	9.51% [₹2.60]	1,70,604
24-Feb-2022	₹29.85	₹29.85	₹27.15	₹27.35	-9.29% [-₹2.80]	3,20,615
23-Feb-2022	₹29.90	₹30.90	₹28.90	₹30.15	1.34% [₹0.40]	1,17,878
22-Feb-2022	₹28.60	₹30.40	₹28.40	₹29.75	-1.33% [-₹0.40]	1,42,739
21-Feb-2022	₹31.10	₹31.25	₹30.00	₹30.15	-3.21% [-₹1.00]	1,41,600
18-Feb-2022	₹32.10	₹32.50	₹30.10	₹31.15	-1.11% [-₹0.35]	1,29,780
17-Feb-2022	₹31.85	₹32.00	₹31.40	₹31.50	0.96% [₹0.30]	57,903
16-Feb-2022	₹31.35	₹32.30	₹30.40	₹31.20	0.16% [₹0.05]	1,40,934
15-Feb-2022	₹30.70	₹31.35	₹30.20	₹31.15	2.30% [₹0.70]	1,09,075
14-Feb-2022	₹31.50	₹32.00	₹30.10	₹30.45	-5.14% [-₹1.65]	2,02,450
11-Feb-2022	₹32.70	₹32.90	₹31.95	₹32.10	-1.83% [-₹0.60]	94,966
10-Feb-2022	₹33.25	₹33.50	₹32.45	₹32.70	-0.30% [-₹0.10]	1,34,978
09-Feb-2022	₹32.80	₹33.70	₹32.70	₹32.80	-1.35% [-₹0.45]	1,05,574
08-Feb-2022	₹33.90	₹33.95	₹32.50	₹33.25	-1.19% [-₹0.40]	95,723
07-Feb-2022	₹34.50	₹34.50	₹33.00	₹33.65	-0.44% [-₹0.15]	1,55,186
04-Feb-2022	₹33.40	₹34.25	₹33.40	₹33.80	0.45% [₹0.15]	99,880
03-Feb-2022	₹34.25	₹34.55	₹33.50	₹33.65	-4.13% [-₹1.45]	3,05,204
02-Feb-2022	₹34.40	₹35.70	₹34.15	₹35.10	3.08% [₹1.05]	2,00,631
01-Feb-2022	₹34.80	₹34.95	₹33.85	₹34.05	-1.02% [-₹0.35]	1,37,502
31-Jan-2022	₹35.25	₹35.50	₹34.25	₹34.40	-1.15% [-₹0.40]	1,71,154
28-Jan-2022	₹35.40	₹36.20	₹34.65	₹34.80	-0.71% [-₹0.25]	1,64,176
27-Jan-2022	₹34.45	₹35.65	₹33.60	₹35.05	1.45% [₹0.50]	1,86,513
25-Jan-2022	₹32.40	₹34.95	₹31.65	₹34.55	3.75% [₹1.25]	4,14,413
24-Jan-2022	₹34.20	₹34.75	₹33.20	₹33.30	-4.58% [-₹1.60]	2,44,654
21-Jan-2022	₹36.00	₹36.00	₹34.50	₹34.90	-1.97% [-₹0.70]	2,27,297
20-Jan-2022	₹36.00	₹37.00	₹35.00	₹35.60	0.00% [₹0.00]	3,11,131
19-Jan-2022	₹35.40	₹36.35	₹35.25	₹35.60	-0.97% [-₹0.35]	2,27,544
18-Jan-2022	₹38.10	₹38.10	₹35.75	₹35.95	-3.75% [-₹1.40]	3,96,158
17-Jan-2022	₹37.95	₹37.95	₹37.05	₹37.35	2.05% [₹0.75]	3,10,101
14-Jan-2022	₹37.50	₹37.65	₹35.90	₹36.60	-1.08% [-₹0.40]	3,54,423
13-Jan-2022	₹39.35	₹39.35	₹36.35	₹37.00	-2.63% [-₹1.00]	5,91,419
12-Jan-2022	₹38.50	₹38.85	₹37.10	₹38.00	2.70% [₹1.00]	11,11,531
11-Jan-2022	₹37.55	₹37.55	₹34.20	₹37.00	3.35% [₹1.20]	17,05,766
10-Jan-2022	₹35.80	₹35.80	₹35.80	₹35.80	4.99% [₹1.70]	2,01,489
07-Jan-2022	₹34.10	₹34.10	₹33.80	₹34.10	4.92% [₹1.60]	3,88,164
06-Jan-2022	₹32.05	₹33.00	₹31.55	₹32.50	0.93% [₹0.30]	2,71,434
05-Jan-2022	₹33.00	₹33.05	₹31.85	₹32.20	-1.83% [-₹0.60]	2,94,848
04-Jan-2022	₹34.40	₹34.40	₹32.40	₹32.80	0.00% [₹0.00]	6,70,492
03-Jan-2022	₹31.25	₹32.80	₹31.25	₹32.80	4.96% [₹1.55]	3,37,299
31-Dec-2021	₹32.35	₹32.75	₹30.90	₹31.25	-2.95% [-₹0.95]	5,07,055
30-Dec-2021	₹33.95	₹34.35	₹32.00	₹32.20	-4.87% [-₹1.65]	5,17,223
29-Dec-2021	₹33.50	₹35.40	₹33.00	₹33.85	2.58% [₹0.85]	12,32,586
28-Dec-2021	₹34.00	₹34.95	₹32.30	₹33.00	-7.43% [-₹2.65]	17,65,265
27-Dec-2021	₹40.10	₹40.40	₹35.65	₹35.65	-9.97% [-₹3.95]	13,56,628
24-Dec-2021	₹36.75	₹39.60	₹36.15	₹39.60	20.00% [₹6.60]	26,45,920
23-Dec-2021	₹27.25	₹33.00	₹27.20	₹33.00	-40.00% [-₹22.00]	10,50,661
22-Dec-2021	₹53.40	₹56.00	₹52.55	₹55.00	6.18% [₹3.20]	7,38,900
21-Dec-2021	₹51.45	₹52.35	₹50.85	₹51.80	2.68% [₹1.35]	1,42,127
20-Dec-2021	₹52.25	₹52.80	₹48.90	₹50.45	-1.66% [-₹0.85]	1,70,718
17-Dec-2021	₹53.15	₹53.15	₹51.05	₹51.30	-0.97% [-₹0.50]	63,806
16-Dec-2021	₹54.60	₹54.60	₹51.30	₹51.80	-2.63% [-₹1.40]	1,16,736
15-Dec-2021	₹51.45	₹54.65	₹51.25	₹53.20	3.40% [₹1.75]	1,57,690
14-Dec-2021	₹50.50	₹52.05	₹50.50	₹51.45	0.98% [₹0.50]	73,623
13-Dec-2021	₹51.50	₹52.10	₹50.60	₹50.95	-0.78% [-₹0.40]	46,858
10-Dec-2021	₹51.50	₹51.80	₹50.10	₹51.35	1.18% [₹0.60]	35,529
09-Dec-2021	₹50.15	₹51.80	₹49.50	₹50.75	2.53% [₹1.25]	83,818
08-Dec-2021	₹50.95	₹50.95	₹49.30	₹49.50	-1.69% [-₹0.85]	33,864
07-Dec-2021	₹50.45	₹50.95	₹49.60	₹50.35	1.72% [₹0.85]	47,693
06-Dec-2021	₹48.90	₹51.00	₹48.90	₹49.50	1.64% [₹0.80]	77,839
03-Dec-2021	₹47.30	₹49.80	₹47.30	₹48.70	1.78% [₹0.85]	43,804
02-Dec-2021	₹47.75	₹48.10	₹47.25	₹47.85	1.06% [₹0.50]	19,566
01-Dec-2021	₹47.30	₹47.90	₹47.15	₹47.35	0.11% [₹0.05]	15,971