Quick Heal Technologies Limited [QUICKHEAL]

31-Mar-2023

Open : ₹130.95

High : ₹139.95

Low : ₹130.90

Close : ₹132.95
2.70% [₹3.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	136.81	Sell
Simple Moving Average (21)	142.77	Sell
Simple Moving Average (25)	143.55	Sell
Simple Moving Average (50)	152.71	Sell
Simple Moving Average (100)	165.56	Sell
Simple Moving Average (200)	178.44	Sell

Name	Value	Action
Exponential Moving Average (9)	135.96	Sell
Exponential Moving Average (21)	141.39	Sell
Exponential Moving Average (25)	142.91	Sell
Exponential Moving Average (50)	151.13	Sell
Exponential Moving Average (100)	162.54	Sell
Exponential Moving Average (200)	174.55	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	137.93	-	-
R3	147.35	143.65	135.44	146.52	-
R2	143.65	140.19	134.61	143.24	-
R1	138.30	138.06	133.78	137.47	140.97
P	134.60	134.60	134.60	134.19	135.94
S1	129.25	131.14	132.12	128.43	131.93
S2	125.55	129.01	131.29	143.24	-
S3	120.20	125.55	130.46	119.38	-
S4	-	-	127.97	-	-

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	₹130.95	₹139.95	₹130.90	₹132.95	2.70% [₹3.50]	1,26,543
29-Mar-2023	₹129.85	₹132.40	₹128.00	₹129.45	-0.31% [-₹0.40]	85,896
28-Mar-2023	₹134.40	₹135.20	₹129.00	₹129.85	-3.49% [-₹4.70]	66,395
27-Mar-2023	₹139.50	₹139.50	₹133.10	₹134.55	-3.06% [-₹4.25]	47,294
24-Mar-2023	₹141.60	₹141.90	₹138.10	₹138.80	-1.80% [-₹2.55]	45,104
23-Mar-2023	₹142.00	₹143.55	₹140.90	₹141.35	-0.39% [-₹0.55]	31,971
22-Mar-2023	₹142.70	₹143.50	₹140.80	₹141.90	-0.04% [-₹0.05]	31,752
21-Mar-2023	₹141.20	₹143.65	₹139.50	₹141.95	1.07% [₹1.50]	52,510
20-Mar-2023	₹140.00	₹143.20	₹138.05	₹140.45	-1.58% [-₹2.25]	36,913
17-Mar-2023	₹142.90	₹145.30	₹141.35	₹142.70	-0.14% [-₹0.20]	30,578
16-Mar-2023	₹144.85	₹144.85	₹142.00	₹142.90	-0.83% [-₹1.20]	25,976
15-Mar-2023	₹143.90	₹146.80	₹143.35	₹144.10	0.66% [₹0.95]	21,240
14-Mar-2023	₹144.40	₹145.15	₹142.00	₹143.15	-0.73% [-₹1.05]	32,349
13-Mar-2023	₹149.80	₹149.80	₹142.30	₹144.20	-3.25% [-₹4.85]	46,104
10-Mar-2023	₹150.70	₹151.30	₹147.55	₹149.05	-1.42% [-₹2.15]	54,368
09-Mar-2023	₹150.05	₹154.80	₹149.70	₹151.20	0.77% [₹1.15]	48,656
08-Mar-2023	₹151.55	₹151.55	₹149.05	₹150.05	-0.46% [-₹0.70]	31,295
06-Mar-2023	₹147.65	₹156.00	₹147.65	₹150.75	1.45% [₹2.15]	1,04,498
03-Mar-2023	₹148.40	₹150.00	₹148.10	₹148.60	-0.50% [-₹0.75]	52,153
02-Mar-2023	₹150.85	₹151.75	₹147.85	₹149.35	-1.06% [-₹1.60]	40,604
01-Mar-2023	₹146.35	₹151.75	₹145.95	₹150.95	3.67% [₹5.35]	34,876
28-Feb-2023	₹146.80	₹147.65	₹145.00	₹145.60	-0.38% [-₹0.55]	32,996
27-Feb-2023	₹149.10	₹149.15	₹145.05	₹146.15	-2.44% [-₹3.65]	28,878
24-Feb-2023	₹148.70	₹152.45	₹148.70	₹149.80	0.64% [₹0.95]	20,011
23-Feb-2023	₹150.10	₹150.85	₹148.55	₹148.85	-0.37% [-₹0.55]	25,689
22-Feb-2023	₹152.00	₹152.00	₹149.00	₹149.40	-1.35% [-₹2.05]	25,471
21-Feb-2023	₹151.35	₹152.35	₹150.15	₹151.45	0.66% [₹1.00]	20,175
20-Feb-2023	₹153.65	₹154.35	₹150.00	₹150.45	-2.05% [-₹3.15]	40,371
17-Feb-2023	₹155.20	₹156.60	₹153.45	₹153.60	-0.71% [-₹1.10]	27,882
16-Feb-2023	₹151.00	₹155.15	₹151.00	₹154.70	1.14% [₹1.75]	28,961
15-Feb-2023	₹152.00	₹154.15	₹151.00	₹152.95	-0.29% [-₹0.45]	20,466
14-Feb-2023	₹155.25	₹155.70	₹153.00	₹153.40	-1.00% [-₹1.55]	15,920
13-Feb-2023	₹158.25	₹158.25	₹154.25	₹154.95	-1.74% [-₹2.75]	20,922
10-Feb-2023	₹156.40	₹158.80	₹156.40	₹157.70	0.93% [₹1.45]	17,311
09-Feb-2023	₹157.00	₹158.30	₹155.05	₹156.25	-0.48% [-₹0.75]	37,595
08-Feb-2023	₹156.40	₹158.45	₹155.95	₹157.00	0.90% [₹1.40]	27,674
07-Feb-2023	₹159.40	₹159.40	₹155.10	₹155.60	-1.89% [-₹3.00]	49,290
06-Feb-2023	₹160.40	₹161.00	₹158.00	₹158.60	0.44% [₹0.70]	32,351
03-Feb-2023	₹161.30	₹163.10	₹156.85	₹157.90	-2.26% [-₹3.65]	55,504
02-Feb-2023	₹163.00	₹164.65	₹161.10	₹161.55	-0.68% [-₹1.10]	31,789
01-Feb-2023	₹165.60	₹167.40	₹161.20	₹162.65	-1.45% [-₹2.40]	71,121
31-Jan-2023	₹164.45	₹165.95	₹162.30	₹165.05	1.07% [₹1.75]	27,012
30-Jan-2023	₹164.15	₹166.80	₹162.05	₹163.30	0.00% [₹0.00]	39,679
27-Jan-2023	₹168.05	₹169.45	₹162.00	₹163.30	-2.39% [-₹4.00]	83,872
25-Jan-2023	₹171.00	₹174.00	₹166.05	₹167.30	-8.05% [-₹14.65]	3,93,433
24-Jan-2023	₹184.00	₹185.50	₹180.75	₹181.95	-0.49% [-₹0.90]	65,996
23-Jan-2023	₹179.20	₹187.00	₹176.50	₹182.85	2.55% [₹4.55]	2,49,893
20-Jan-2023	₹179.10	₹181.50	₹176.95	₹178.30	0.06% [₹0.10]	50,943
19-Jan-2023	₹177.00	₹179.80	₹175.70	₹178.20	-0.03% [-₹0.05]	31,996
18-Jan-2023	₹176.25	₹181.70	₹176.00	₹178.25	0.22% [₹0.40]	45,455
17-Jan-2023	₹175.00	₹178.80	₹174.40	₹177.85	1.11% [₹1.95]	31,308
16-Jan-2023	₹177.95	₹178.10	₹175.45	₹175.90	-1.04% [-₹1.85]	35,205
13-Jan-2023	₹178.30	₹179.00	₹176.15	₹177.75	0.17% [₹0.30]	30,521
12-Jan-2023	₹184.85	₹184.85	₹175.20	₹177.45	-3.24% [-₹5.95]	1,05,449
11-Jan-2023	₹172.80	₹185.50	₹171.35	₹183.40	6.13% [₹10.60]	3,65,025
10-Jan-2023	₹169.50	₹174.75	₹169.50	₹172.80	0.85% [₹1.45]	29,680
09-Jan-2023	₹170.95	₹173.05	₹170.90	₹171.35	0.76% [₹1.30]	28,181
06-Jan-2023	₹171.60	₹173.00	₹169.00	₹170.05	-0.73% [-₹1.25]	27,909
05-Jan-2023	₹172.10	₹172.90	₹170.95	₹171.30	0.06% [₹0.10]	21,391
04-Jan-2023	₹173.65	₹174.00	₹170.50	₹171.20	-0.90% [-₹1.55]	38,354
03-Jan-2023	₹173.30	₹175.35	₹172.40	₹172.75	-0.17% [-₹0.30]	65,610
02-Jan-2023	₹175.05	₹175.90	₹172.50	₹173.05	-1.06% [-₹1.85]	53,965
30-Dec-2022	₹180.10	₹180.90	₹174.00	₹174.90	-2.40% [-₹4.30]	50,135
29-Dec-2022	₹176.00	₹181.20	₹173.05	₹179.20	1.96% [₹3.45]	70,512
28-Dec-2022	₹172.15	₹178.00	₹157.95	₹175.75	1.27% [₹2.20]	39,248
27-Dec-2022	₹172.60	₹175.65	₹169.70	₹173.55	1.08% [₹1.85]	39,094
26-Dec-2022	₹166.00	₹174.40	₹165.15	₹171.70	3.40% [₹5.65]	52,173
23-Dec-2022	₹171.95	₹172.05	₹165.05	₹166.05	-3.85% [-₹6.65]	80,438
22-Dec-2022	₹177.00	₹178.15	₹171.00	₹172.70	-1.93% [-₹3.40]	52,308
21-Dec-2022	₹181.00	₹183.55	₹175.00	₹176.10	-2.68% [-₹4.85]	61,117
20-Dec-2022	₹183.00	₹183.35	₹180.00	₹180.95	-1.09% [-₹2.00]	33,514
19-Dec-2022	₹182.80	₹185.00	₹181.20	₹182.95	0.08% [₹0.15]	33,352
16-Dec-2022	₹185.40	₹185.90	₹181.00	₹182.80	-1.40% [-₹2.60]	41,322
15-Dec-2022	₹183.00	₹187.40	₹182.25	₹185.40	1.76% [₹3.20]	86,853
14-Dec-2022	₹187.05	₹188.00	₹180.35	₹182.20	-2.10% [-₹3.90]	64,906
13-Dec-2022	₹180.00	₹190.00	₹179.95	₹186.10	3.76% [₹6.75]	1,76,737
12-Dec-2022	₹180.10	₹181.00	₹178.65	₹179.35	-0.42% [-₹0.75]	30,549
09-Dec-2022	₹181.30	₹181.90	₹179.10	₹180.10	-0.14% [-₹0.25]	25,260
08-Dec-2022	₹180.00	₹181.25	₹179.25	₹180.35	0.06% [₹0.10]	26,076
07-Dec-2022	₹181.20	₹181.35	₹179.10	₹180.25	-0.08% [-₹0.15]	32,673
06-Dec-2022	₹182.00	₹183.10	₹179.95	₹180.40	-1.04% [-₹1.90]	33,155
05-Dec-2022	₹181.70	₹184.70	₹179.90	₹182.30	0.33% [₹0.60]	67,412
02-Dec-2022	₹180.55	₹182.50	₹179.30	₹181.70	1.14% [₹2.05]	41,504
01-Dec-2022	₹181.20	₹181.95	₹178.60	₹179.65	-0.33% [-₹0.60]	43,245
30-Nov-2022	₹179.10	₹181.65	₹179.00	₹180.25	0.95% [₹1.70]	34,379
29-Nov-2022	₹180.00	₹181.75	₹177.10	₹178.55	-1.22% [-₹2.20]	50,990
28-Nov-2022	₹182.95	₹184.20	₹180.05	₹180.75	-1.23% [-₹2.25]	57,281
25-Nov-2022	₹177.85	₹186.00	₹176.95	₹183.00	3.04% [₹5.40]	86,003
24-Nov-2022	₹178.05	₹179.80	₹176.25	₹177.60	0.00% [₹0.00]	25,856
23-Nov-2022	₹179.00	₹179.10	₹177.00	₹177.60	-0.34% [-₹0.60]	29,770
22-Nov-2022	₹177.40	₹180.25	₹177.40	₹178.20	0.65% [₹1.15]	38,195
21-Nov-2022	₹178.05	₹179.40	₹176.60	₹177.05	-0.51% [-₹0.90]	22,624
18-Nov-2022	₹180.45	₹180.45	₹177.10	₹177.95	-0.92% [-₹1.65]	41,006
17-Nov-2022	₹180.35	₹183.00	₹179.00	₹179.60	-0.47% [-₹0.85]	47,369
14-Nov-2022	₹183.30	₹185.45	₹181.95	₹183.05	0.36% [₹0.65]	60,877
11-Nov-2022	₹184.00	₹185.50	₹181.90	₹182.40	-0.36% [-₹0.65]	61,100
10-Nov-2022	₹188.20	₹188.30	₹181.90	₹183.05	-2.61% [-₹4.90]	51,038
09-Nov-2022	₹183.65	₹189.90	₹182.40	₹187.95	2.85% [₹5.20]	1,21,033
07-Nov-2022	₹183.05	₹186.75	₹182.05	₹182.75	0.36% [₹0.65]	81,132
04-Nov-2022	₹186.00	₹186.00	₹181.30	₹182.10	-1.11% [-₹2.05]	72,548
03-Nov-2022	₹184.80	₹186.05	₹183.20	₹184.15	-0.19% [-₹0.35]	44,598
31-Oct-2022	₹189.25	₹189.85	₹187.00	₹188.50	0.59% [₹1.10]	74,856
27-Oct-2022	₹191.20	₹194.90	₹189.20	₹194.45	1.14% [₹2.20]	1,37,892
25-Oct-2022	₹199.05	₹200.95	₹191.10	₹192.25	-2.93% [-₹5.80]	93,639
24-Oct-2022	₹194.10	₹199.00	₹194.10	₹198.05	0.28% [₹0.55]	24,305
20-Oct-2022	₹201.10	₹215.00	₹198.10	₹200.25	0.38% [₹0.75]	4,82,676
19-Oct-2022	₹206.55	₹207.10	₹198.20	₹199.50	-1.97% [-₹4.00]	63,018
18-Oct-2022	₹198.55	₹205.70	₹197.40	₹203.50	3.01% [₹5.95]	51,916
17-Oct-2022	₹197.20	₹201.00	₹195.25	₹197.55	-1.08% [-₹2.15]	48,591
14-Oct-2022	₹208.60	₹208.60	₹198.05	₹199.70	-3.34% [-₹6.90]	63,935
13-Oct-2022	₹206.45	₹208.90	₹201.20	₹206.60	0.58% [₹1.20]	76,549
12-Oct-2022	₹207.20	₹210.00	₹204.00	₹205.40	-0.65% [-₹1.35]	92,474
11-Oct-2022	₹206.55	₹209.00	₹206.05	₹206.75	0.10% [₹0.20]	44,923
10-Oct-2022	₹207.80	₹207.80	₹205.05	₹206.55	-0.19% [-₹0.40]	36,881
07-Oct-2022	₹207.00	₹207.95	₹205.20	₹206.95	0.39% [₹0.80]	38,026
06-Oct-2022	₹204.95	₹211.95	₹203.40	₹206.15	2.43% [₹4.90]	2,18,086
04-Oct-2022	₹204.90	₹206.45	₹200.40	₹201.25	1.03% [₹2.05]	53,498
03-Oct-2022	₹200.30	₹203.00	₹194.35	₹199.20	-0.05% [-₹0.10]	63,503
30-Sep-2022	₹198.10	₹203.40	₹195.10	₹199.30	0.76% [₹1.50]	78,922
29-Sep-2022	₹205.00	₹206.85	₹195.55	₹197.80	-2.85% [-₹5.80]	90,156
28-Sep-2022	₹200.00	₹206.90	₹198.00	₹203.60	2.52% [₹5.00]	2,12,274
26-Sep-2022	₹189.80	₹189.95	₹186.20	₹187.90	-2.29% [-₹4.40]	52,931
23-Sep-2022	₹192.10	₹194.40	₹190.60	₹192.30	-0.21% [-₹0.40]	61,396
22-Sep-2022	₹191.00	₹194.45	₹190.25	₹192.70	0.34% [₹0.65]	40,705
21-Sep-2022	₹196.65	₹196.65	₹191.05	₹192.05	-1.84% [-₹3.60]	56,377
20-Sep-2022	₹198.00	₹199.70	₹195.20	₹195.65	-0.56% [-₹1.10]	68,756
19-Sep-2022	₹198.50	₹204.15	₹195.50	₹196.75	-2.09% [-₹4.20]	84,907
16-Sep-2022	₹203.95	₹204.60	₹200.20	₹200.95	-2.00% [-₹4.10]	1,23,280
15-Sep-2022	₹206.00	₹207.80	₹203.50	₹205.05	-0.32% [-₹0.65]	98,147
14-Sep-2022	₹207.80	₹209.00	₹204.60	₹205.70	-1.41% [-₹2.95]	1,67,817
13-Sep-2022	₹209.90	₹211.50	₹207.05	₹208.65	-5.57% [-₹12.30]	5,04,965
12-Sep-2022	₹222.85	₹223.95	₹215.70	₹220.95	-0.25% [-₹0.55]	4,23,673
09-Sep-2022	₹224.90	₹225.00	₹220.70	₹221.50	-0.40% [-₹0.90]	2,81,335
08-Sep-2022	₹222.60	₹223.00	₹220.25	₹222.40	1.25% [₹2.75]	1,60,357
07-Sep-2022	₹217.00	₹223.90	₹214.10	₹219.65	1.06% [₹2.30]	3,81,960
06-Sep-2022	₹217.30	₹219.00	₹216.25	₹217.35	0.53% [₹1.15]	1,06,540
05-Sep-2022	₹217.80	₹219.00	₹215.50	₹216.20	0.14% [₹0.30]	96,326
02-Sep-2022	₹214.50	₹218.00	₹213.30	₹215.90	1.17% [₹2.50]	1,37,292
01-Sep-2022	₹216.60	₹219.00	₹212.25	₹213.40	-1.00% [-₹2.15]	96,249
30-Aug-2022	₹217.80	₹221.00	₹215.05	₹215.55	-0.14% [-₹0.30]	1,65,520
29-Aug-2022	₹213.80	₹217.75	₹209.35	₹215.85	0.84% [₹1.80]	1,78,216
26-Aug-2022	₹213.40	₹219.45	₹212.00	₹214.05	0.97% [₹2.05]	1,57,054
25-Aug-2022	₹212.25	₹213.70	₹211.10	₹212.00	0.40% [₹0.85]	73,943
24-Aug-2022	₹209.90	₹211.40	₹209.40	₹211.15	0.86% [₹1.80]	51,399
23-Aug-2022	₹206.00	₹209.90	₹205.05	₹209.35	1.58% [₹3.25]	51,046
22-Aug-2022	₹210.00	₹210.00	₹205.55	₹206.10	-1.65% [-₹3.45]	75,439
19-Aug-2022	₹211.90	₹212.70	₹208.80	₹209.55	-0.59% [-₹1.25]	58,884
18-Aug-2022	₹211.90	₹212.85	₹209.95	₹210.80	-1.45% [-₹3.10]	55,975
17-Aug-2022	₹214.40	₹215.00	₹212.30	₹213.90	0.56% [₹1.20]	1,39,916
16-Aug-2022	₹211.10	₹215.00	₹211.10	₹212.70	1.19% [₹2.50]	1,26,936
12-Aug-2022	₹209.00	₹213.70	₹208.25	₹210.20	0.38% [₹0.80]	74,301
11-Aug-2022	₹211.80	₹211.80	₹208.10	₹209.40	0.07% [₹0.15]	38,559
10-Aug-2022	₹210.80	₹210.95	₹208.00	₹209.25	-0.85% [-₹1.80]	78,878
05-Aug-2022	₹211.00	₹211.00	₹208.05	₹208.80	-0.19% [-₹0.40]	66,824
04-Aug-2022	₹208.00	₹211.70	₹206.00	₹209.20	0.89% [₹1.85]	1,06,297
03-Aug-2022	₹206.60	₹208.30	₹204.50	₹207.35	0.36% [₹0.75]	62,518
02-Aug-2022	₹209.40	₹209.90	₹205.20	₹206.60	-0.94% [-₹1.95]	80,224
01-Aug-2022	₹209.35	₹210.80	₹207.15	₹208.55	0.48% [₹1.00]	99,637
29-Jul-2022	₹206.15	₹209.50	₹205.95	₹207.55	1.19% [₹2.45]	92,391
28-Jul-2022	₹203.80	₹207.90	₹203.55	₹205.10	1.26% [₹2.55]	1,06,046
27-Jul-2022	₹203.65	₹205.55	₹202.00	₹202.55	-1.22% [-₹2.50]	1,25,763
26-Jul-2022	₹210.00	₹212.45	₹203.30	₹205.05	-2.47% [-₹5.20]	1,95,349
25-Jul-2022	₹212.55	₹213.90	₹209.05	₹210.25	-1.15% [-₹2.45]	3,16,927
22-Jul-2022	₹212.00	₹218.00	₹211.05	₹212.70	7.05% [₹14.00]	19,76,545
21-Jul-2022	₹200.95	₹204.95	₹196.30	₹198.70	-0.55% [-₹1.10]	2,74,321
20-Jul-2022	₹204.20	₹205.35	₹197.10	₹199.80	-1.28% [-₹2.60]	6,44,539
19-Jul-2022	₹202.60	₹208.70	₹196.65	₹202.40	1.20% [₹2.40]	24,92,497
18-Jul-2022	₹190.00	₹200.00	₹186.20	₹200.00	19.98% [₹33.30]	21,83,274
15-Jul-2022	₹167.30	₹168.35	₹166.00	₹166.70	0.15% [₹0.25]	36,528
14-Jul-2022	₹168.20	₹168.75	₹165.00	₹166.45	-0.54% [-₹0.90]	22,865
13-Jul-2022	₹167.45	₹169.30	₹164.45	₹167.35	0.45% [₹0.75]	29,365
12-Jul-2022	₹163.00	₹169.40	₹161.65	₹166.60	1.62% [₹2.65]	44,913
11-Jul-2022	₹161.30	₹165.05	₹160.15	₹163.95	1.64% [₹2.65]	30,569
08-Jul-2022	₹159.50	₹163.05	₹159.50	₹161.30	1.10% [₹1.75]	36,054
07-Jul-2022	₹158.05	₹160.50	₹158.05	₹159.55	1.46% [₹2.30]	26,282
06-Jul-2022	₹159.15	₹161.00	₹156.35	₹157.25	-0.69% [-₹1.10]	30,170
05-Jul-2022	₹155.05	₹162.00	₹155.05	₹158.35	2.66% [₹4.10]	50,083
04-Jul-2022	₹157.00	₹159.50	₹152.85	₹154.25	-2.06% [-₹3.25]	44,002
01-Jul-2022	₹158.20	₹158.70	₹156.10	₹157.50	-0.60% [-₹0.95]	13,769
30-Jun-2022	₹157.00	₹160.95	₹157.00	₹158.45	-0.84% [-₹1.35]	11,221
29-Jun-2022	₹160.85	₹162.40	₹159.10	₹159.80	-1.54% [-₹2.50]	19,065
28-Jun-2022	₹157.05	₹164.00	₹155.05	₹162.30	2.11% [₹3.35]	27,734
27-Jun-2022	₹153.50	₹161.65	₹153.50	₹158.95	3.35% [₹5.15]	36,308
24-Jun-2022	₹151.85	₹154.80	₹151.00	₹153.80	1.82% [₹2.75]	25,285
22-Jun-2022	₹155.00	₹155.00	₹148.10	₹149.20	-3.24% [-₹5.00]	32,994
21-Jun-2022	₹145.40	₹162.00	₹141.00	₹154.20	6.60% [₹9.55]	63,090
20-Jun-2022	₹152.00	₹153.10	₹142.00	₹144.65	-5.02% [-₹7.65]	44,736
17-Jun-2022	₹150.10	₹156.75	₹150.10	₹152.30	-2.28% [-₹3.55]	36,283
16-Jun-2022	₹161.50	₹164.95	₹153.50	₹155.85	-2.99% [-₹4.80]	47,017
15-Jun-2022	₹162.20	₹162.20	₹159.85	₹160.65	0.37% [₹0.60]	14,708
14-Jun-2022	₹159.25	₹162.15	₹158.35	₹160.05	0.50% [₹0.80]	24,180
13-Jun-2022	₹161.00	₹162.25	₹157.35	₹159.25	-3.81% [-₹6.30]	41,735
10-Jun-2022	₹165.30	₹167.35	₹164.90	₹165.55	-0.78% [-₹1.30]	37,408
09-Jun-2022	₹168.40	₹169.85	₹165.35	₹166.85	-0.92% [-₹1.55]	30,717
08-Jun-2022	₹170.95	₹174.00	₹168.00	₹168.40	-0.97% [-₹1.65]	43,584
07-Jun-2022	₹170.80	₹171.20	₹168.65	₹170.05	0.03% [₹0.05]	16,788
06-Jun-2022	₹172.90	₹173.50	₹168.65	₹170.00	-0.96% [-₹1.65]	23,473
03-Jun-2022	₹173.00	₹174.90	₹171.00	₹171.65	-0.26% [-₹0.45]	30,899
02-Jun-2022	₹171.35	₹172.90	₹165.60	₹172.10	0.50% [₹0.85]	15,200
01-Jun-2022	₹170.30	₹173.85	₹170.20	₹171.25	1.06% [₹1.80]	46,775
31-May-2022	₹172.45	₹173.20	₹168.65	₹169.45	-1.25% [-₹2.15]	48,847
30-May-2022	₹169.00	₹172.60	₹168.50	₹171.60	1.87% [₹3.15]	30,444
27-May-2022	₹167.05	₹170.95	₹167.05	₹168.45	1.38% [₹2.30]	34,435
26-May-2022	₹170.85	₹173.30	₹160.60	₹166.15	-3.03% [-₹5.20]	95,023
25-May-2022	₹180.25	₹180.25	₹170.55	₹171.35	-4.46% [-₹8.00]	29,980
24-May-2022	₹184.10	₹184.95	₹178.00	₹179.35	-2.07% [-₹3.80]	34,137
23-May-2022	₹180.20	₹184.00	₹180.00	₹183.15	1.36% [₹2.45]	46,737
20-May-2022	₹178.00	₹182.60	₹178.00	₹180.70	2.03% [₹3.60]	30,601
19-May-2022	₹178.00	₹178.00	₹175.65	₹177.10	-1.77% [-₹3.20]	40,509
18-May-2022	₹178.00	₹183.40	₹177.75	₹180.30	1.78% [₹3.15]	49,258
17-May-2022	₹177.05	₹179.95	₹175.30	₹177.15	0.57% [₹1.00]	31,741
16-May-2022	₹177.00	₹181.95	₹172.00	₹176.15	-0.25% [-₹0.45]	1,04,268
13-May-2022	₹172.50	₹182.95	₹172.10	₹176.60	2.91% [₹5.00]	1,57,069
12-May-2022	₹175.00	₹175.10	₹170.00	₹171.60	-2.31% [-₹4.05]	51,344
11-May-2022	₹175.70	₹181.40	₹173.00	₹175.65	0.49% [₹0.85]	1,08,474
10-May-2022	₹179.10	₹183.00	₹173.75	₹174.80	-2.24% [-₹4.00]	91,707
09-May-2022	₹168.25	₹182.20	₹168.25	₹178.80	3.62% [₹6.25]	1,20,824
06-May-2022	₹175.00	₹177.00	₹169.05	₹172.55	-3.20% [-₹5.70]	1,50,214
05-May-2022	₹183.80	₹184.00	₹176.25	₹178.25	-0.25% [-₹0.45]	57,011
04-May-2022	₹184.00	₹186.10	₹176.85	₹178.70	-2.83% [-₹5.20]	77,122
02-May-2022	₹186.60	₹186.60	₹182.50	₹183.90	-2.34% [-₹4.40]	49,473
29-Apr-2022	₹188.10	₹192.00	₹186.60	₹188.30	0.61% [₹1.15]	49,527
28-Apr-2022	₹189.85	₹190.00	₹186.00	₹187.15	-0.93% [-₹1.75]	54,057
27-Apr-2022	₹192.00	₹192.00	₹187.00	₹188.90	-1.38% [-₹2.65]	38,214
26-Apr-2022	₹192.85	₹192.85	₹189.00	₹191.55	0.82% [₹1.55]	44,755
25-Apr-2022	₹189.90	₹190.55	₹188.30	₹190.00	-1.04% [-₹2.00]	39,868
22-Apr-2022	₹193.20	₹196.75	₹191.00	₹192.00	-0.90% [-₹1.75]	58,316
21-Apr-2022	₹194.00	₹197.65	₹192.50	₹193.75	-1.10% [-₹2.15]	67,637
20-Apr-2022	₹190.30	₹197.00	₹189.05	₹195.90	2.89% [₹5.50]	74,199
19-Apr-2022	₹194.70	₹197.35	₹185.00	₹190.40	-1.70% [-₹3.30]	64,472
18-Apr-2022	₹196.10	₹196.10	₹192.40	₹193.70	-2.52% [-₹5.00]	43,498
13-Apr-2022	₹197.40	₹201.55	₹196.20	₹198.70	0.66% [₹1.30]	75,407
12-Apr-2022	₹201.30	₹202.10	₹194.85	₹197.40	-1.96% [-₹3.95]	80,393
11-Apr-2022	₹198.00	₹203.90	₹197.30	₹201.35	1.67% [₹3.30]	1,20,048
08-Apr-2022	₹198.00	₹200.50	₹196.60	₹198.05	-0.28% [-₹0.55]	87,180
07-Apr-2022	₹194.00	₹204.50	₹193.35	₹198.60	2.11% [₹4.10]	2,34,452
06-Apr-2022	₹192.00	₹197.40	₹191.05	₹194.50	0.49% [₹0.95]	1,15,520
05-Apr-2022	₹190.00	₹196.00	₹189.50	₹193.55	1.60% [₹3.05]	1,35,036
04-Apr-2022	₹186.65	₹191.25	₹185.25	₹190.50	2.06% [₹3.85]	1,13,827
01-Apr-2022	₹177.70	₹188.90	₹177.70	₹186.65	5.15% [₹9.15]	1,21,202
31-Mar-2022	₹181.20	₹181.95	₹177.00	₹177.50	-1.93% [-₹3.50]	1,02,789
30-Mar-2022	₹177.85	₹183.70	₹177.85	₹181.00	2.29% [₹4.05]	1,39,239
29-Mar-2022	₹179.00	₹181.60	₹175.95	₹176.95	-0.90% [-₹1.60]	1,22,042
28-Mar-2022	₹183.10	₹183.10	₹177.05	₹178.55	-1.98% [-₹3.60]	1,30,668
25-Mar-2022	₹186.25	₹186.25	₹181.50	₹182.15	-0.74% [-₹1.35]	96,097
24-Mar-2022	₹185.00	₹186.50	₹181.25	₹183.50	-1.24% [-₹2.30]	82,574
23-Mar-2022	₹185.50	₹190.95	₹184.40	₹185.80	0.24% [₹0.45]	1,20,801
22-Mar-2022	₹185.70	₹187.35	₹182.70	₹185.35	0.32% [₹0.60]	71,960
21-Mar-2022	₹187.80	₹188.80	₹183.55	₹184.75	-1.26% [-₹2.35]	69,453
17-Mar-2022	₹184.45	₹188.65	₹184.45	₹187.10	1.96% [₹3.60]	77,098
16-Mar-2022	₹182.65	₹184.95	₹181.25	₹183.50	0.99% [₹1.80]	55,466
15-Mar-2022	₹187.80	₹187.80	₹180.70	₹181.70	-2.42% [-₹4.50]	69,998
14-Mar-2022	₹184.55	₹187.95	₹183.00	₹186.20	1.42% [₹2.60]	92,152
11-Mar-2022	₹187.35	₹188.00	₹181.30	₹183.60	-1.69% [-₹3.15]	96,457
10-Mar-2022	₹189.00	₹189.45	₹186.00	₹186.75	1.58% [₹2.90]	84,167
09-Mar-2022	₹180.60	₹186.55	₹180.10	₹183.85	2.31% [₹4.15]	74,939
08-Mar-2022	₹175.60	₹182.00	₹173.45	₹179.70	3.81% [₹6.60]	68,681
04-Mar-2022	₹179.00	₹181.05	₹176.00	₹178.00	-1.22% [-₹2.20]	45,593
03-Mar-2022	₹181.75	₹184.50	₹179.00	₹180.20	-0.33% [-₹0.60]	45,414
02-Mar-2022	₹175.90	₹182.95	₹175.60	₹180.80	0.33% [₹0.60]	74,485
28-Feb-2022	₹179.20	₹181.50	₹172.45	₹180.20	0.59% [₹1.05]	98,233
25-Feb-2022	₹179.95	₹195.50	₹177.35	₹179.15	3.52% [₹6.10]	1,25,076
24-Feb-2022	₹186.20	₹186.20	₹170.50	₹173.05	-8.22% [-₹15.50]	1,69,265
23-Feb-2022	₹188.85	₹191.95	₹188.00	₹188.55	0.35% [₹0.65]	50,816
22-Feb-2022	₹188.00	₹191.25	₹186.70	₹187.90	-1.80% [-₹3.45]	87,064
21-Feb-2022	₹192.00	₹194.20	₹190.25	₹191.35	-2.27% [-₹4.45]	45,447
18-Feb-2022	₹197.40	₹198.70	₹195.00	₹195.80	-1.63% [-₹3.25]	44,917
17-Feb-2022	₹200.40	₹201.75	₹198.30	₹199.05	-0.18% [-₹0.35]	35,402
16-Feb-2022	₹200.00	₹203.00	₹197.70	₹199.40	0.94% [₹1.85]	66,964
15-Feb-2022	₹196.00	₹199.95	₹187.85	₹197.55	0.95% [₹1.85]	1,12,685
14-Feb-2022	₹199.00	₹202.00	₹194.05	₹195.70	-4.51% [-₹9.25]	97,100
11-Feb-2022	₹208.00	₹208.00	₹204.30	₹204.95	-1.80% [-₹3.75]	46,637
10-Feb-2022	₹207.40	₹209.90	₹205.80	₹208.70	0.48% [₹1.00]	52,618
09-Feb-2022	₹211.60	₹211.75	₹201.90	₹207.70	-0.81% [-₹1.70]	86,386
08-Feb-2022	₹212.80	₹213.80	₹205.45	₹209.40	-1.16% [-₹2.45]	61,014
07-Feb-2022	₹211.40	₹214.20	₹209.10	₹211.85	0.74% [₹1.55]	83,658
04-Feb-2022	₹215.45	₹215.45	₹209.30	₹210.30	-1.89% [-₹4.05]	1,01,066
03-Feb-2022	₹214.60	₹216.15	₹210.65	₹214.35	0.37% [₹0.80]	88,112
02-Feb-2022	₹210.00	₹215.20	₹209.45	₹213.55	2.20% [₹4.60]	1,07,830
01-Feb-2022	₹209.10	₹210.70	₹205.05	₹208.95	0.48% [₹1.00]	1,04,905
31-Jan-2022	₹208.20	₹212.40	₹206.25	₹207.95	-0.62% [-₹1.30]	1,07,977
28-Jan-2022	₹212.40	₹216.00	₹206.90	₹209.25	-1.02% [-₹2.15]	1,36,911
27-Jan-2022	₹206.85	₹213.45	₹200.40	₹211.40	1.71% [₹3.55]	1,68,909
25-Jan-2022	₹200.10	₹209.40	₹193.90	₹207.85	-4.74% [-₹10.35]	4,35,612
24-Jan-2022	₹227.40	₹227.40	₹213.45	₹218.20	-3.56% [-₹8.05]	1,14,537
21-Jan-2022	₹228.40	₹231.95	₹223.90	₹226.25	-0.53% [-₹1.20]	1,41,538
20-Jan-2022	₹228.50	₹229.80	₹226.45	₹227.45	-0.61% [-₹1.40]	95,284
19-Jan-2022	₹231.05	₹231.05	₹226.05	₹228.85	-0.97% [-₹2.25]	89,055
18-Jan-2022	₹236.20	₹237.95	₹229.70	₹231.10	-1.81% [-₹4.25]	1,64,842
17-Jan-2022	₹239.80	₹239.90	₹234.85	₹235.35	-1.20% [-₹2.85]	1,09,489
14-Jan-2022	₹237.00	₹242.00	₹236.30	₹238.20	0.04% [₹0.10]	1,05,505
13-Jan-2022	₹236.00	₹239.00	₹235.30	₹238.10	1.23% [₹2.90]	1,36,761
12-Jan-2022	₹236.00	₹239.40	₹233.05	₹235.20	0.36% [₹0.85]	1,60,749
11-Jan-2022	₹238.70	₹243.65	₹230.50	₹234.35	-2.58% [-₹6.20]	3,13,212
10-Jan-2022	₹240.40	₹244.35	₹239.50	₹240.55	0.56% [₹1.35]	1,84,967
07-Jan-2022	₹242.20	₹244.90	₹238.00	₹239.20	-1.08% [-₹2.60]	1,36,440
06-Jan-2022	₹244.00	₹250.00	₹238.00	₹241.80	-1.08% [-₹2.65]	1,61,149
05-Jan-2022	₹238.90	₹246.05	₹235.60	₹244.45	2.54% [₹6.05]	2,66,115
04-Jan-2022	₹245.40	₹245.40	₹237.50	₹238.40	-2.38% [-₹5.80]	1,93,770
03-Jan-2022	₹248.80	₹251.00	₹243.60	₹244.20	-1.37% [-₹3.40]	3,11,438
31-Dec-2021	₹254.00	₹257.00	₹246.20	₹247.60	0.18% [₹0.45]	8,95,958
30-Dec-2021	₹232.75	₹250.00	₹230.05	₹247.15	5.82% [₹13.60]	12,14,616
29-Dec-2021	₹230.15	₹236.95	₹228.45	₹233.55	1.35% [₹3.10]	1,54,526
28-Dec-2021	₹228.25	₹232.00	₹227.80	₹230.45	1.59% [₹3.60]	1,32,768
27-Dec-2021	₹229.90	₹230.75	₹224.60	₹226.85	-0.64% [-₹1.45]	83,960
24-Dec-2021	₹226.95	₹229.60	₹224.00	₹228.30	1.47% [₹3.30]	1,41,071
23-Dec-2021	₹224.10	₹228.90	₹221.25	₹225.00	0.92% [₹2.05]	1,68,878
22-Dec-2021	₹219.40	₹224.25	₹219.40	₹222.95	2.04% [₹4.45]	88,088
21-Dec-2021	₹223.95	₹223.95	₹217.55	₹218.50	0.46% [₹1.00]	93,128
20-Dec-2021	₹228.75	₹228.75	₹212.65	₹217.50	-5.33% [-₹12.25]	1,36,038
17-Dec-2021	₹237.50	₹242.15	₹227.10	₹229.75	-3.47% [-₹8.25]	3,10,888
16-Dec-2021	₹236.10	₹241.65	₹234.85	₹238.00	1.36% [₹3.20]	3,08,921
15-Dec-2021	₹232.70	₹239.00	₹231.80	₹234.80	1.62% [₹3.75]	2,99,730
14-Dec-2021	₹230.85	₹234.80	₹229.75	₹231.05	0.59% [₹1.35]	1,19,140
13-Dec-2021	₹230.50	₹240.95	₹228.20	₹229.70	-0.22% [-₹0.50]	3,82,122
10-Dec-2021	₹231.90	₹236.00	₹229.20	₹230.20	-0.30% [-₹0.70]	1,62,799
09-Dec-2021	₹230.25	₹235.50	₹230.10	₹230.90	0.37% [₹0.85]	1,70,905
08-Dec-2021	₹225.50	₹234.00	₹225.50	₹230.05	2.22% [₹5.00]	2,68,063
07-Dec-2021	₹222.00	₹227.50	₹221.20	₹225.05	1.90% [₹4.20]	76,756
06-Dec-2021	₹225.00	₹226.50	₹220.00	₹220.85	-1.63% [-₹3.65]	73,597
03-Dec-2021	₹227.00	₹229.90	₹223.50	₹224.50	-0.16% [-₹0.35]	2,00,733
02-Dec-2021	₹217.40	₹226.60	₹216.60	₹224.85	3.95% [₹8.55]	4,00,088
01-Dec-2021	₹216.65	₹220.70	₹214.45	₹216.30	0.37% [₹0.80]	90,929