Rain Industries Limited [RAIN]

Chemicals

31-Mar-2023

Open : ₹149.00

High : ₹151.50

Low : ₹148.20

Close : ₹149.05
1.19% [₹1.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	150.31	Sell
Simple Moving Average (21)	156.90	Sell
Simple Moving Average (25)	156.49	Sell
Simple Moving Average (50)	162.74	Sell
Simple Moving Average (100)	169.51	Sell
Simple Moving Average (200)	170.32	Sell

Name	Value	Action
Exponential Moving Average (9)	150.25	Sell
Exponential Moving Average (21)	154.74	Sell
Exponential Moving Average (25)	155.88	Sell
Exponential Moving Average (50)	161.01	Sell
Exponential Moving Average (100)	166.34	Sell
Exponential Moving Average (200)	173.69	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	150.87	-	-
R3	154.27	152.88	149.96	154.00	-
R2	152.88	151.62	149.66	152.75	-
R1	150.97	150.84	149.35	150.70	151.93
P	149.58	149.58	149.58	149.45	150.06
S1	147.67	148.32	148.75	147.40	148.63
S2	146.28	147.54	148.45	152.75	-
S3	144.37	146.28	148.14	144.10	-
S4	-	-	147.24	-	-

Chart Patterns

Doji. :
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	₹149.00	₹151.50	₹148.20	₹149.05	1.19% [₹1.75]	14,23,214
29-Mar-2023	₹144.00	₹147.90	₹143.50	₹147.30	2.08% [₹3.00]	10,97,264
28-Mar-2023	₹146.05	₹147.40	₹143.25	₹144.30	-1.13% [-₹1.65]	13,41,644
27-Mar-2023	₹149.65	₹149.65	₹144.10	₹145.95	-1.55% [-₹2.30]	20,76,687
24-Mar-2023	₹153.85	₹154.60	₹147.60	₹148.25	-3.14% [-₹4.80]	13,23,034
23-Mar-2023	₹155.40	₹156.40	₹152.60	₹153.05	-1.29% [-₹2.00]	6,42,759
22-Mar-2023	₹155.20	₹157.00	₹154.70	₹155.05	0.03% [₹0.05]	4,42,046
21-Mar-2023	₹156.50	₹156.50	₹153.70	₹155.00	0.13% [₹0.20]	6,42,030
20-Mar-2023	₹157.90	₹159.75	₹152.50	₹154.80	-2.58% [-₹4.10]	12,25,135
17-Mar-2023	₹159.80	₹160.00	₹157.20	₹158.90	0.82% [₹1.30]	11,73,080
16-Mar-2023	₹158.70	₹159.55	₹154.75	₹157.60	-0.72% [-₹1.15]	11,52,254
15-Mar-2023	₹160.00	₹162.40	₹158.10	₹158.75	0.32% [₹0.50]	15,41,607
14-Mar-2023	₹158.00	₹161.00	₹154.80	₹158.25	0.48% [₹0.75]	24,58,544
13-Mar-2023	₹162.75	₹163.35	₹156.80	₹157.50	-3.23% [-₹5.25]	12,44,348
10-Mar-2023	₹162.00	₹164.80	₹161.25	₹162.75	-1.06% [-₹1.75]	7,54,093
09-Mar-2023	₹164.55	₹167.30	₹163.75	₹164.50	-0.60% [-₹1.00]	7,38,442
08-Mar-2023	₹162.55	₹165.90	₹160.25	₹165.50	0.76% [₹1.25]	10,51,604
06-Mar-2023	₹162.20	₹165.50	₹162.20	₹164.25	0.46% [₹0.75]	15,87,959
03-Mar-2023	₹164.50	₹165.80	₹161.65	₹163.50	-0.46% [-₹0.75]	15,77,494
02-Mar-2023	₹164.95	₹169.60	₹163.65	₹164.25	-1.23% [-₹2.05]	30,07,384
01-Mar-2023	₹152.50	₹167.95	₹152.50	₹166.30	8.30% [₹12.75]	1,15,20,161
28-Feb-2023	₹153.10	₹156.90	₹150.35	₹153.55	1.35% [₹2.05]	53,07,242
27-Feb-2023	₹154.75	₹154.75	₹149.15	₹151.50	-2.16% [-₹3.35]	45,39,339
24-Feb-2023	₹158.20	₹159.35	₹154.30	₹154.85	-1.71% [-₹2.70]	11,21,111
23-Feb-2023	₹159.50	₹161.20	₹157.10	₹157.55	-1.16% [-₹1.85]	10,19,919
22-Feb-2023	₹162.50	₹163.05	₹158.65	₹159.40	-2.12% [-₹3.45]	12,07,740
21-Feb-2023	₹164.30	₹165.25	₹162.40	₹162.85	-0.85% [-₹1.40]	8,96,007
20-Feb-2023	₹167.55	₹168.10	₹162.70	₹164.25	-1.97% [-₹3.30]	16,56,123
17-Feb-2023	₹168.00	₹171.00	₹167.10	₹167.55	-1.21% [-₹2.05]	6,72,931
16-Feb-2023	₹168.00	₹171.50	₹167.70	₹169.60	1.07% [₹1.80]	18,31,460
15-Feb-2023	₹165.20	₹170.65	₹165.20	₹167.80	0.99% [₹1.65]	4,83,877
14-Feb-2023	₹168.50	₹169.55	₹165.00	₹166.15	-1.48% [-₹2.50]	6,63,904
13-Feb-2023	₹171.45	₹172.30	₹167.05	₹168.65	-1.63% [-₹2.80]	7,98,353
10-Feb-2023	₹168.00	₹172.70	₹168.00	₹171.45	1.18% [₹2.00]	8,76,549
09-Feb-2023	₹171.00	₹171.70	₹168.30	₹169.45	-0.96% [-₹1.65]	14,67,875
08-Feb-2023	₹167.60	₹171.50	₹167.45	₹171.10	2.12% [₹3.55]	8,66,264
07-Feb-2023	₹169.05	₹169.70	₹166.00	₹167.55	-1.15% [-₹1.95]	6,03,441
06-Feb-2023	₹167.75	₹170.40	₹167.65	₹169.50	0.71% [₹1.20]	6,21,846
03-Feb-2023	₹168.10	₹169.85	₹164.75	₹168.30	0.18% [₹0.30]	7,41,657
02-Feb-2023	₹166.00	₹170.95	₹164.80	₹168.00	0.06% [₹0.10]	9,70,242
01-Feb-2023	₹169.90	₹175.65	₹165.50	₹167.90	-0.50% [-₹0.85]	28,02,544
31-Jan-2023	₹163.75	₹169.45	₹162.50	₹168.75	3.91% [₹6.35]	11,17,481
30-Jan-2023	₹165.00	₹165.65	₹160.15	₹162.40	-0.25% [-₹0.40]	10,48,805
27-Jan-2023	₹170.55	₹171.15	₹160.10	₹162.80	-3.98% [-₹6.75]	19,35,533
25-Jan-2023	₹174.60	₹175.55	₹168.75	₹169.55	-3.53% [-₹6.20]	13,98,345
24-Jan-2023	₹173.85	₹180.65	₹173.60	₹175.75	0.77% [₹1.35]	27,23,059
23-Jan-2023	₹175.30	₹175.30	₹171.85	₹174.40	0.26% [₹0.45]	9,21,583
20-Jan-2023	₹178.60	₹178.90	₹173.20	₹173.95	-2.17% [-₹3.85]	11,77,171
19-Jan-2023	₹178.55	₹179.70	₹177.20	₹177.80	-1.00% [-₹1.80]	9,20,962
18-Jan-2023	₹178.50	₹180.20	₹176.80	₹179.60	1.15% [₹2.05]	11,87,169
17-Jan-2023	₹179.00	₹179.50	₹175.05	₹177.55	-1.17% [-₹2.10]	12,41,061
16-Jan-2023	₹184.50	₹185.00	₹178.90	₹179.65	-2.12% [-₹3.90]	21,31,857
13-Jan-2023	₹176.00	₹185.00	₹175.20	₹183.55	4.02% [₹7.10]	37,10,183
12-Jan-2023	₹177.50	₹178.10	₹174.60	₹176.45	-0.59% [-₹1.05]	8,50,077
11-Jan-2023	₹177.70	₹178.25	₹176.15	₹177.50	0.31% [₹0.55]	7,83,911
10-Jan-2023	₹176.20	₹179.70	₹174.15	₹176.95	1.06% [₹1.85]	19,31,718
09-Jan-2023	₹175.00	₹176.50	₹173.25	₹175.10	1.07% [₹1.85]	8,69,686
06-Jan-2023	₹177.50	₹178.55	₹172.05	₹173.25	-2.34% [-₹4.15]	13,16,530
05-Jan-2023	₹174.00	₹179.30	₹174.00	₹177.40	0.51% [₹0.90]	21,89,343
04-Jan-2023	₹178.60	₹180.10	₹173.50	₹176.50	-1.84% [-₹3.30]	19,65,177
03-Jan-2023	₹179.75	₹181.70	₹177.40	₹179.80	0.53% [₹0.95]	19,68,938
02-Jan-2023	₹171.10	₹179.70	₹171.05	₹178.85	4.77% [₹8.15]	25,62,268
30-Dec-2022	₹170.00	₹174.25	₹169.70	₹170.70	0.65% [₹1.10]	11,46,613
29-Dec-2022	₹167.50	₹169.95	₹165.20	₹169.60	0.80% [₹1.35]	6,99,507
28-Dec-2022	₹167.00	₹169.15	₹165.60	₹168.25	0.69% [₹1.15]	9,33,550
27-Dec-2022	₹164.60	₹167.95	₹162.70	₹167.10	2.70% [₹4.40]	17,75,522
26-Dec-2022	₹159.25	₹163.90	₹155.70	₹162.70	2.68% [₹4.25]	20,51,479
23-Dec-2022	₹167.25	₹168.00	₹157.55	₹158.45	-5.99% [-₹10.10]	26,34,096
22-Dec-2022	₹174.00	₹176.90	₹167.20	₹168.55	-3.19% [-₹5.55]	19,28,740
21-Dec-2022	₹178.40	₹180.80	₹173.15	₹174.10	-1.97% [-₹3.50]	16,28,678
20-Dec-2022	₹178.60	₹180.75	₹173.75	₹177.60	-0.25% [-₹0.45]	14,24,186
19-Dec-2022	₹178.00	₹178.95	₹175.60	₹178.05	0.31% [₹0.55]	9,58,091
16-Dec-2022	₹179.90	₹181.55	₹176.00	₹177.50	-1.39% [-₹2.50]	12,91,703
15-Dec-2022	₹182.80	₹184.30	₹178.50	₹180.00	-1.23% [-₹2.25]	9,35,624
14-Dec-2022	₹180.00	₹184.45	₹179.55	₹182.25	1.65% [₹2.95]	12,21,138
13-Dec-2022	₹180.00	₹180.50	₹178.00	₹179.30	-0.03% [-₹0.05]	6,52,575
12-Dec-2022	₹179.00	₹181.25	₹176.50	₹179.35	0.03% [₹0.05]	7,88,132
09-Dec-2022	₹184.50	₹184.95	₹177.00	₹179.30	-2.40% [-₹4.40]	13,97,514
08-Dec-2022	₹184.00	₹184.80	₹181.00	₹183.70	-0.05% [-₹0.10]	9,02,377
07-Dec-2022	₹185.65	₹185.65	₹180.65	₹183.80	-0.59% [-₹1.10]	13,85,442
06-Dec-2022	₹187.95	₹189.45	₹183.15	₹184.90	-1.23% [-₹2.30]	16,24,521
05-Dec-2022	₹186.00	₹190.90	₹185.10	₹187.20	1.00% [₹1.85]	20,20,195
02-Dec-2022	₹186.85	₹188.15	₹184.05	₹185.35	-0.51% [-₹0.95]	12,65,959
01-Dec-2022	₹181.80	₹189.40	₹181.20	₹186.30	3.04% [₹5.50]	45,77,244
30-Nov-2022	₹179.00	₹181.90	₹179.00	₹180.80	1.12% [₹2.00]	11,71,124
29-Nov-2022	₹180.00	₹183.55	₹178.25	₹178.80	-0.94% [-₹1.70]	16,66,914
28-Nov-2022	₹178.90	₹181.75	₹178.90	₹180.50	1.09% [₹1.95]	13,13,589
25-Nov-2022	₹175.70	₹179.90	₹175.70	₹178.55	1.74% [₹3.05]	14,46,079
24-Nov-2022	₹176.25	₹176.80	₹174.00	₹175.50	0.06% [₹0.10]	9,04,615
23-Nov-2022	₹173.00	₹178.35	₹172.90	₹175.40	1.74% [₹3.00]	25,28,315
22-Nov-2022	₹168.95	₹172.75	₹168.00	₹172.40	2.53% [₹4.25]	15,21,919
21-Nov-2022	₹166.75	₹169.40	₹165.55	₹168.15	0.75% [₹1.25]	11,21,677
18-Nov-2022	₹173.65	₹173.70	₹166.25	₹166.90	-3.47% [-₹6.00]	23,08,422
17-Nov-2022	₹174.35	₹176.10	₹172.20	₹172.90	-0.92% [-₹1.60]	10,78,962
14-Nov-2022	₹175.05	₹180.45	₹173.90	₹179.35	2.84% [₹4.95]	29,46,433
11-Nov-2022	₹173.50	₹176.20	₹172.60	₹174.40	1.69% [₹2.90]	18,15,908
10-Nov-2022	₹172.85	₹175.60	₹170.00	₹171.50	-1.32% [-₹2.30]	16,49,866
09-Nov-2022	₹178.00	₹178.00	₹173.00	₹173.80	-1.53% [-₹2.70]	16,70,807
07-Nov-2022	₹172.00	₹177.25	₹171.60	₹176.50	2.62% [₹4.50]	37,70,641
04-Nov-2022	₹175.00	₹175.90	₹170.00	₹172.00	0.85% [₹1.45]	73,98,439
03-Nov-2022	₹169.00	₹173.20	₹168.00	₹170.55	0.92% [₹1.55]	36,92,923
31-Oct-2022	₹162.45	₹168.30	₹161.55	₹167.30	3.69% [₹5.95]	30,93,239
27-Oct-2022	₹164.00	₹166.60	₹163.25	₹165.75	1.01% [₹1.65]	9,17,585
25-Oct-2022	₹165.00	₹166.75	₹162.45	₹164.10	-0.64% [-₹1.05]	10,59,622
24-Oct-2022	₹165.85	₹166.50	₹164.50	₹165.15	0.30% [₹0.50]	2,24,423
20-Oct-2022	₹165.30	₹168.20	₹163.55	₹167.50	1.33% [₹2.20]	8,64,448
19-Oct-2022	₹165.85	₹167.30	₹164.75	₹165.30	-0.03% [-₹0.05]	5,65,937
18-Oct-2022	₹167.00	₹168.50	₹164.15	₹165.35	-0.48% [-₹0.80]	7,46,746
17-Oct-2022	₹165.15	₹166.85	₹162.00	₹166.15	0.03% [₹0.05]	8,30,693
14-Oct-2022	₹169.80	₹170.50	₹165.20	₹166.10	-0.24% [-₹0.40]	7,46,933
13-Oct-2022	₹170.40	₹173.20	₹164.60	₹166.50	-1.74% [-₹2.95]	15,82,827
12-Oct-2022	₹166.80	₹170.00	₹165.45	₹169.45	1.68% [₹2.80]	11,24,388
11-Oct-2022	₹172.90	₹173.45	₹165.00	₹166.65	-3.39% [-₹5.85]	11,33,694
10-Oct-2022	₹169.90	₹176.10	₹167.60	₹172.50	0.55% [₹0.95]	18,48,358
07-Oct-2022	₹168.20	₹173.00	₹168.20	₹171.55	1.12% [₹1.90]	13,38,060
06-Oct-2022	₹166.55	₹173.00	₹166.55	₹169.65	1.86% [₹3.10]	16,79,603
04-Oct-2022	₹164.70	₹167.30	₹162.50	₹166.55	2.90% [₹4.70]	13,64,307
03-Oct-2022	₹163.45	₹165.50	₹160.45	₹161.85	-0.98% [-₹1.60]	11,90,018
30-Sep-2022	₹159.30	₹164.50	₹155.00	₹163.45	3.19% [₹5.05]	15,68,649
29-Sep-2022	₹162.00	₹163.80	₹157.25	₹158.40	-0.94% [-₹1.50]	13,46,186
28-Sep-2022	₹159.00	₹162.25	₹157.20	₹159.90	-0.59% [-₹0.95]	10,42,444
26-Sep-2022	₹168.50	₹168.90	₹160.75	₹162.25	-4.84% [-₹8.25]	24,48,193
23-Sep-2022	₹179.35	₹179.70	₹169.20	₹170.50	-4.46% [-₹7.95]	24,32,393
22-Sep-2022	₹178.25	₹180.50	₹173.55	₹178.45	0.39% [₹0.70]	18,84,272
21-Sep-2022	₹182.40	₹184.50	₹175.90	₹177.75	-1.90% [-₹3.45]	24,75,869
20-Sep-2022	₹174.00	₹186.40	₹174.00	₹181.20	4.50% [₹7.80]	47,09,791
19-Sep-2022	₹176.10	₹178.65	₹172.35	₹173.40	-2.23% [-₹3.95]	14,13,625
16-Sep-2022	₹184.00	₹185.75	₹172.85	₹177.35	-3.72% [-₹6.85]	27,99,202
15-Sep-2022	₹186.50	₹187.95	₹182.70	₹184.20	-1.23% [-₹2.30]	15,69,466
14-Sep-2022	₹186.00	₹188.50	₹184.15	₹186.50	-1.14% [-₹2.15]	13,45,270
13-Sep-2022	₹186.35	₹191.55	₹186.05	₹188.65	1.78% [₹3.30]	25,56,115
12-Sep-2022	₹185.45	₹188.00	₹184.00	₹185.35	-0.16% [-₹0.30]	22,52,810
09-Sep-2022	₹199.90	₹199.90	₹184.15	₹185.65	-7.73% [-₹15.55]	82,93,557
08-Sep-2022	₹206.00	₹206.00	₹200.65	₹201.20	-1.23% [-₹2.50]	11,02,542
07-Sep-2022	₹201.80	₹205.50	₹201.05	₹203.70	0.54% [₹1.10]	13,17,515
06-Sep-2022	₹205.90	₹206.10	₹200.65	₹202.60	-0.64% [-₹1.30]	17,09,128
05-Sep-2022	₹196.95	₹206.35	₹196.25	₹203.90	3.71% [₹7.30]	36,36,547
02-Sep-2022	₹198.35	₹199.80	₹195.80	₹196.60	-0.08% [-₹0.15]	8,29,844
01-Sep-2022	₹200.00	₹201.70	₹195.30	₹196.75	-1.62% [-₹3.25]	10,99,166
30-Aug-2022	₹199.00	₹202.75	₹199.00	₹200.00	1.01% [₹2.00]	9,98,682
29-Aug-2022	₹190.10	₹198.80	₹190.05	₹198.00	-0.40% [-₹0.80]	12,00,200
26-Aug-2022	₹201.95	₹204.00	₹197.90	₹198.80	-0.70% [-₹1.40]	13,71,410
25-Aug-2022	₹200.65	₹205.60	₹199.15	₹200.20	0.28% [₹0.55]	37,92,933
24-Aug-2022	₹197.00	₹201.90	₹196.70	₹199.65	1.22% [₹2.40]	28,46,555
23-Aug-2022	₹190.10	₹198.00	₹190.00	₹197.25	2.71% [₹5.20]	21,36,367
22-Aug-2022	₹190.80	₹195.90	₹188.40	₹192.05	0.13% [₹0.25]	22,96,124
19-Aug-2022	₹198.10	₹199.80	₹190.00	₹191.80	-3.03% [-₹6.00]	23,79,485
18-Aug-2022	₹197.05	₹200.35	₹195.15	₹197.80	0.13% [₹0.25]	15,04,887
17-Aug-2022	₹196.00	₹202.00	₹195.10	₹197.55	1.07% [₹2.10]	26,85,593
16-Aug-2022	₹196.95	₹197.35	₹193.25	₹195.45	-0.53% [-₹1.05]	17,31,038
12-Aug-2022	₹195.75	₹200.10	₹194.90	₹196.50	0.20% [₹0.40]	20,31,775
11-Aug-2022	₹198.70	₹199.40	₹195.20	₹196.10	-0.63% [-₹1.25]	22,56,257
10-Aug-2022	₹194.05	₹198.55	₹191.20	₹197.35	2.20% [₹4.25]	35,60,356
05-Aug-2022	₹190.75	₹195.40	₹188.25	₹190.00	0.11% [₹0.20]	37,80,215
04-Aug-2022	₹188.90	₹192.65	₹185.50	₹189.80	1.09% [₹2.05]	28,44,268
03-Aug-2022	₹191.90	₹193.65	₹185.10	₹187.75	-2.16% [-₹4.15]	33,04,676
02-Aug-2022	₹190.80	₹194.90	₹189.00	₹191.90	0.29% [₹0.55]	57,19,286
01-Aug-2022	₹182.80	₹193.50	₹178.10	₹191.35	8.57% [₹15.10]	1,93,57,381
29-Jul-2022	₹168.45	₹177.25	₹168.05	₹176.25	5.32% [₹8.90]	64,72,851
28-Jul-2022	₹163.90	₹168.00	₹161.75	₹167.35	2.29% [₹3.75]	25,36,961
27-Jul-2022	₹159.65	₹166.00	₹159.10	₹163.60	2.47% [₹3.95]	31,82,982
26-Jul-2022	₹162.50	₹163.95	₹158.40	₹159.65	-1.75% [-₹2.85]	16,06,452
25-Jul-2022	₹162.05	₹164.60	₹161.40	₹162.50	0.56% [₹0.90]	29,43,233
22-Jul-2022	₹155.90	₹164.70	₹154.80	₹161.60	4.29% [₹6.65]	69,12,753
21-Jul-2022	₹153.50	₹155.65	₹152.55	₹154.95	0.94% [₹1.45]	9,31,208
20-Jul-2022	₹153.70	₹155.85	₹152.25	₹153.50	0.82% [₹1.25]	16,31,683
19-Jul-2022	₹147.95	₹154.40	₹145.10	₹152.25	2.98% [₹4.40]	32,76,990
18-Jul-2022	₹145.90	₹149.60	₹145.80	₹147.85	2.11% [₹3.05]	15,13,780
15-Jul-2022	₹145.40	₹145.95	₹142.10	₹144.80	-0.10% [-₹0.15]	7,95,271
14-Jul-2022	₹149.80	₹150.30	₹143.40	₹144.95	-2.95% [-₹4.40]	16,52,126
13-Jul-2022	₹151.85	₹152.40	₹148.65	₹149.35	-1.16% [-₹1.75]	8,68,611
12-Jul-2022	₹151.65	₹153.50	₹149.55	₹151.10	-0.69% [-₹1.05]	12,36,464
11-Jul-2022	₹151.80	₹154.95	₹148.10	₹152.15	-0.81% [-₹1.25]	35,69,087
08-Jul-2022	₹157.00	₹158.20	₹151.70	₹153.40	-2.29% [-₹3.60]	16,72,467
07-Jul-2022	₹153.70	₹158.50	₹152.05	₹157.00	2.92% [₹4.45]	13,45,784
06-Jul-2022	₹152.00	₹153.00	₹148.75	₹152.55	0.26% [₹0.40]	7,89,172
05-Jul-2022	₹151.65	₹156.00	₹151.00	₹152.15	1.10% [₹1.65]	20,86,359
04-Jul-2022	₹148.00	₹151.50	₹148.00	₹150.50	1.11% [₹1.65]	9,73,298
01-Jul-2022	₹145.50	₹149.55	₹144.10	₹148.85	1.60% [₹2.35]	9,46,679
30-Jun-2022	₹149.20	₹150.60	₹145.10	₹146.50	-1.84% [-₹2.75]	17,93,918
29-Jun-2022	₹146.00	₹150.30	₹144.00	₹149.25	1.32% [₹1.95]	20,09,572
28-Jun-2022	₹146.25	₹148.85	₹141.50	₹147.30	0.58% [₹0.85]	25,00,638
27-Jun-2022	₹145.00	₹153.00	₹142.75	₹146.45	3.53% [₹5.00]	45,55,197
24-Jun-2022	₹140.90	₹142.25	₹139.50	₹141.45	1.47% [₹2.05]	13,64,062
22-Jun-2022	₹139.75	₹141.50	₹136.45	₹137.40	-2.10% [-₹2.95]	15,01,841
21-Jun-2022	₹137.00	₹143.80	₹135.00	₹140.35	3.46% [₹4.70]	44,99,117
20-Jun-2022	₹151.40	₹151.40	₹128.60	₹135.65	-10.08% [-₹15.20]	44,78,823
17-Jun-2022	₹151.60	₹155.30	₹150.05	₹150.85	-1.15% [-₹1.75]	13,43,914
16-Jun-2022	₹163.95	₹164.95	₹151.00	₹152.60	-5.83% [-₹9.45]	14,83,998
15-Jun-2022	₹164.00	₹165.80	₹161.25	₹162.05	-0.70% [-₹1.15]	10,84,801
14-Jun-2022	₹158.95	₹166.45	₹157.70	₹163.20	1.43% [₹2.30]	14,58,731
13-Jun-2022	₹164.80	₹165.95	₹159.60	₹160.90	-4.57% [-₹7.70]	11,53,375
10-Jun-2022	₹172.90	₹172.90	₹167.05	₹168.60	-3.10% [-₹5.40]	14,80,927
09-Jun-2022	₹174.00	₹175.00	₹172.00	₹174.00	-0.32% [-₹0.55]	9,00,002
08-Jun-2022	₹174.50	₹177.80	₹173.20	₹174.55	0.03% [₹0.05]	18,51,763
07-Jun-2022	₹173.65	₹178.40	₹170.05	₹174.50	-0.29% [-₹0.50]	31,09,981
06-Jun-2022	₹167.00	₹176.40	₹164.15	₹175.00	4.29% [₹7.20]	52,99,057
03-Jun-2022	₹168.50	₹172.50	₹166.25	₹167.80	0.33% [₹0.55]	22,10,939
02-Jun-2022	₹165.80	₹168.65	₹163.60	₹167.25	0.63% [₹1.05]	11,73,320
01-Jun-2022	₹168.10	₹169.45	₹164.15	₹166.20	-1.13% [-₹1.90]	9,81,669
31-May-2022	₹163.50	₹170.00	₹163.20	₹168.10	3.19% [₹5.20]	34,70,057
30-May-2022	₹153.20	₹164.85	₹153.20	₹162.90	6.58% [₹10.05]	31,46,163
27-May-2022	₹152.10	₹154.40	₹150.10	₹152.85	2.31% [₹3.45]	10,59,154
26-May-2022	₹150.45	₹150.45	₹142.25	₹149.40	0.47% [₹0.70]	17,41,557
25-May-2022	₹157.35	₹157.35	₹147.80	₹148.70	-4.53% [-₹7.05]	12,83,203
24-May-2022	₹160.00	₹161.25	₹155.05	₹155.75	-2.56% [-₹4.10]	9,04,517
23-May-2022	₹157.65	₹162.60	₹152.85	₹159.85	-1.63% [-₹2.65]	20,36,349
20-May-2022	₹158.50	₹165.95	₹156.10	₹162.50	4.50% [₹7.00]	25,29,234
19-May-2022	₹156.00	₹158.90	₹153.90	₹155.50	-4.07% [-₹6.60]	11,62,473
18-May-2022	₹165.00	₹165.50	₹160.20	₹162.10	-1.16% [-₹1.90]	14,08,737
17-May-2022	₹153.65	₹164.70	₹152.55	₹164.00	7.72% [₹11.75]	25,47,521
16-May-2022	₹149.90	₹152.90	₹146.25	₹152.25	2.84% [₹4.20]	11,76,539
13-May-2022	₹150.00	₹154.25	₹147.05	₹148.05	0.95% [₹1.40]	17,58,562
12-May-2022	₹153.55	₹155.00	₹145.25	₹146.65	-6.32% [-₹9.90]	22,91,580
11-May-2022	₹157.90	₹160.65	₹151.90	₹156.55	-0.89% [-₹1.40]	20,78,541
10-May-2022	₹164.50	₹167.00	₹155.65	₹157.95	-3.54% [-₹5.80]	15,95,791
09-May-2022	₹167.90	₹168.85	₹160.65	₹163.75	-3.62% [-₹6.15]	20,48,499
06-May-2022	₹172.00	₹173.35	₹167.15	₹169.90	-2.55% [-₹4.45]	25,39,888
05-May-2022	₹183.80	₹185.15	₹173.00	₹174.35	-0.77% [-₹1.35]	1,05,97,948
04-May-2022	₹167.50	₹178.75	₹167.50	₹175.70	4.96% [₹8.30]	62,37,157
02-May-2022	₹169.80	₹170.70	₹165.15	₹167.40	-2.39% [-₹4.10]	11,88,182
29-Apr-2022	₹174.00	₹176.45	₹170.60	₹171.50	-0.90% [-₹1.55]	15,41,890
28-Apr-2022	₹171.00	₹173.75	₹167.35	₹173.05	2.34% [₹3.95]	15,37,065
27-Apr-2022	₹168.00	₹170.95	₹165.65	₹169.10	-0.50% [-₹0.85]	14,93,977
26-Apr-2022	₹172.10	₹172.95	₹169.15	₹169.95	0.50% [₹0.85]	11,91,781
25-Apr-2022	₹177.00	₹177.00	₹168.35	₹169.10	-5.37% [-₹9.60]	23,99,941
22-Apr-2022	₹181.50	₹182.25	₹177.65	₹178.70	-2.32% [-₹4.25]	13,88,585
21-Apr-2022	₹181.30	₹184.30	₹180.90	₹182.95	1.98% [₹3.55]	10,74,520
20-Apr-2022	₹183.00	₹183.55	₹178.20	₹179.40	-1.32% [-₹2.40]	11,14,929
19-Apr-2022	₹180.45	₹186.90	₹180.00	₹181.80	1.03% [₹1.85]	17,93,959
18-Apr-2022	₹185.00	₹185.15	₹178.00	₹179.95	-3.07% [-₹5.70]	16,16,010
13-Apr-2022	₹187.65	₹189.70	₹185.00	₹185.65	-0.56% [-₹1.05]	11,18,965
12-Apr-2022	₹191.95	₹192.60	₹185.20	₹186.70	-2.61% [-₹5.00]	17,60,984
11-Apr-2022	₹194.75	₹197.00	₹191.30	₹191.70	-1.62% [-₹3.15]	15,40,375
08-Apr-2022	₹193.50	₹196.00	₹193.10	₹194.85	1.25% [₹2.40]	16,82,155
07-Apr-2022	₹195.95	₹199.00	₹188.20	₹192.45	-1.79% [-₹3.50]	25,67,226
06-Apr-2022	₹195.00	₹201.85	₹192.80	₹195.95	-4.34% [-₹8.90]	53,29,669
05-Apr-2022	₹206.35	₹208.80	₹204.35	₹204.85	-0.17% [-₹0.35]	16,59,311
04-Apr-2022	₹203.15	₹206.15	₹202.25	₹205.20	1.28% [₹2.60]	16,85,497
01-Apr-2022	₹193.95	₹203.65	₹193.20	₹202.60	4.43% [₹8.60]	20,43,842
31-Mar-2022	₹197.80	₹198.70	₹193.00	₹194.00	-1.42% [-₹2.80]	13,94,138
30-Mar-2022	₹202.00	₹203.95	₹196.25	₹196.80	-1.65% [-₹3.30]	15,40,530
29-Mar-2022	₹201.75	₹204.70	₹198.15	₹200.10	-0.20% [-₹0.40]	20,93,689
28-Mar-2022	₹204.65	₹205.85	₹198.05	₹200.50	-1.57% [-₹3.20]	21,16,126
25-Mar-2022	₹199.95	₹209.50	₹199.65	₹203.70	2.85% [₹5.65]	79,92,487
24-Mar-2022	₹191.65	₹200.40	₹190.00	₹198.05	3.15% [₹6.05]	38,38,797
23-Mar-2022	₹195.00	₹197.80	₹190.50	₹192.00	-1.21% [-₹2.35]	29,71,044
22-Mar-2022	₹184.30	₹198.00	₹181.10	₹194.35	5.80% [₹10.65]	81,35,860
21-Mar-2022	₹185.45	₹186.95	₹182.90	₹183.70	-0.62% [-₹1.15]	11,27,275
17-Mar-2022	₹185.00	₹187.90	₹184.45	₹184.85	0.87% [₹1.60]	12,85,635
16-Mar-2022	₹180.20	₹184.00	₹179.30	₹183.25	2.69% [₹4.80]	15,46,042
15-Mar-2022	₹184.65	₹186.50	₹177.25	₹178.45	-3.36% [-₹6.20]	18,58,040
14-Mar-2022	₹180.70	₹186.20	₹177.30	₹184.65	2.10% [₹3.80]	25,23,737
11-Mar-2022	₹175.50	₹182.50	₹175.10	₹180.85	2.20% [₹3.90]	19,48,964
10-Mar-2022	₹182.40	₹182.40	₹175.20	₹176.95	0.94% [₹1.65]	19,16,338
09-Mar-2022	₹170.75	₹177.40	₹170.45	₹175.30	3.21% [₹5.45]	21,53,117
08-Mar-2022	₹168.70	₹173.00	₹164.55	₹169.85	0.53% [₹0.90]	22,10,889
04-Mar-2022	₹182.50	₹182.95	₹171.05	₹173.95	-5.46% [-₹10.05]	33,04,187
03-Mar-2022	₹186.40	₹189.00	₹182.60	₹184.00	0.49% [₹0.90]	18,98,161
02-Mar-2022	₹180.60	₹193.65	₹179.15	₹183.10	-0.89% [-₹1.65]	52,66,277
28-Feb-2022	₹182.65	₹186.35	₹171.35	₹184.75	-7.25% [-₹14.45]	2,01,53,291
25-Feb-2022	₹193.00	₹204.35	₹190.05	₹199.20	9.15% [₹16.70]	68,96,755
24-Feb-2022	₹201.00	₹203.50	₹181.20	₹182.50	-14.14% [-₹30.05]	83,27,736
23-Feb-2022	₹210.10	₹217.30	₹210.10	₹212.55	1.67% [₹3.50]	22,60,840
22-Feb-2022	₹212.55	₹214.65	₹202.35	₹209.05	-5.41% [-₹11.95]	41,20,099
21-Feb-2022	₹227.00	₹227.00	₹220.00	₹221.00	-3.09% [-₹7.05]	15,17,775
18-Feb-2022	₹229.20	₹233.50	₹226.80	₹228.05	-0.76% [-₹1.75]	11,86,732
17-Feb-2022	₹232.80	₹234.95	₹228.90	₹229.80	-0.20% [-₹0.45]	14,75,899
16-Feb-2022	₹230.00	₹236.00	₹226.15	₹230.25	0.63% [₹1.45]	27,37,684
15-Feb-2022	₹218.30	₹231.25	₹211.35	₹228.80	5.75% [₹12.45]	30,53,461
14-Feb-2022	₹226.95	₹229.55	₹213.00	₹216.35	-6.83% [-₹15.85]	29,81,883
11-Feb-2022	₹237.00	₹238.40	₹231.30	₹232.20	-2.87% [-₹6.85]	19,17,420
10-Feb-2022	₹239.80	₹241.70	₹237.15	₹239.05	0.19% [₹0.45]	24,71,301
09-Feb-2022	₹228.35	₹240.00	₹228.35	₹238.60	5.48% [₹12.40]	98,68,431
08-Feb-2022	₹227.45	₹230.80	₹216.10	₹226.20	-0.22% [-₹0.50]	22,21,002
07-Feb-2022	₹227.90	₹232.30	₹225.05	₹226.70	-0.59% [-₹1.35]	13,93,500
04-Feb-2022	₹228.40	₹233.70	₹225.50	₹228.05	0.35% [₹0.80]	30,42,638
03-Feb-2022	₹227.65	₹230.80	₹226.05	₹227.25	0.00% [₹0.00]	11,89,058
02-Feb-2022	₹229.60	₹232.30	₹226.40	₹227.25	-0.26% [-₹0.60]	25,21,454
01-Feb-2022	₹217.50	₹229.30	₹213.00	₹227.85	5.95% [₹12.80]	29,90,055
31-Jan-2022	₹219.30	₹221.50	₹213.55	₹215.05	-1.08% [-₹2.35]	15,36,145
28-Jan-2022	₹217.00	₹222.75	₹217.00	₹217.40	1.09% [₹2.35]	14,56,207
27-Jan-2022	₹215.75	₹216.45	₹209.85	₹215.05	-1.69% [-₹3.70]	16,77,595
25-Jan-2022	₹214.50	₹220.75	₹209.95	₹218.75	1.63% [₹3.50]	16,58,589
24-Jan-2022	₹229.15	₹230.70	₹212.00	₹215.25	-6.09% [-₹13.95]	22,36,486
21-Jan-2022	₹228.10	₹234.85	₹226.20	₹229.20	-1.57% [-₹3.65]	21,81,862
20-Jan-2022	₹230.40	₹235.85	₹229.40	₹232.85	1.53% [₹3.50]	18,64,211
19-Jan-2022	₹232.40	₹235.00	₹223.45	₹229.35	-1.42% [-₹3.30]	34,25,777
18-Jan-2022	₹248.85	₹248.85	₹229.30	₹232.65	-6.34% [-₹15.75]	37,19,788
17-Jan-2022	₹250.40	₹253.25	₹237.80	₹248.40	-1.19% [-₹3.00]	61,98,816
14-Jan-2022	₹254.65	₹255.80	₹250.30	₹251.40	-0.79% [-₹2.00]	39,37,800
13-Jan-2022	₹242.00	₹254.85	₹240.20	₹253.40	5.10% [₹12.30]	80,10,959
12-Jan-2022	₹239.75	₹244.85	₹237.00	₹241.10	1.43% [₹3.40]	33,98,837
11-Jan-2022	₹241.40	₹243.75	₹236.05	₹237.70	-1.63% [-₹3.95]	27,89,423
10-Jan-2022	₹243.05	₹247.80	₹240.55	₹241.65	-1.29% [-₹3.15]	20,07,976
07-Jan-2022	₹246.40	₹249.70	₹240.50	₹244.80	-0.08% [-₹0.20]	31,41,190
06-Jan-2022	₹238.00	₹249.00	₹236.00	₹245.00	1.91% [₹4.60]	37,36,549
05-Jan-2022	₹243.95	₹244.90	₹238.20	₹240.40	-1.07% [-₹2.60]	16,62,064
04-Jan-2022	₹235.90	₹248.00	₹231.75	₹243.00	3.10% [₹7.30]	60,59,472
03-Jan-2022	₹240.65	₹240.65	₹235.05	₹235.70	-1.71% [-₹4.10]	19,57,737
31-Dec-2021	₹230.95	₹244.80	₹230.00	₹239.80	2.94% [₹6.85]	64,73,107
30-Dec-2021	₹230.00	₹238.00	₹227.55	₹232.95	0.84% [₹1.95]	69,39,566
29-Dec-2021	₹208.55	₹233.80	₹208.55	₹231.00	11.62% [₹24.05]	1,72,28,183
28-Dec-2021	₹203.00	₹208.30	₹201.00	₹206.95	2.76% [₹5.55]	18,51,608
27-Dec-2021	₹201.50	₹202.75	₹199.00	₹201.40	-0.07% [-₹0.15]	7,82,994
24-Dec-2021	₹202.90	₹202.95	₹200.60	₹201.55	-0.12% [-₹0.25]	8,53,168
23-Dec-2021	₹202.95	₹205.65	₹201.00	₹201.80	0.35% [₹0.70]	11,18,483
22-Dec-2021	₹201.80	₹203.20	₹200.20	₹201.10	0.17% [₹0.35]	8,68,061
21-Dec-2021	₹203.95	₹204.40	₹199.50	₹200.75	-0.07% [-₹0.15]	10,60,224
20-Dec-2021	₹212.00	₹212.00	₹198.60	₹200.90	-6.21% [-₹13.30]	13,00,757
17-Dec-2021	₹216.50	₹217.65	₹211.60	₹214.20	-1.47% [-₹3.20]	11,62,690
16-Dec-2021	₹217.95	₹218.45	₹213.50	₹217.40	0.02% [₹0.05]	9,24,836
15-Dec-2021	₹217.95	₹218.35	₹216.50	₹217.35	-0.21% [-₹0.45]	7,05,864
14-Dec-2021	₹217.70	₹218.50	₹216.15	₹217.80	0.00% [₹0.00]	9,69,865
13-Dec-2021	₹222.15	₹222.15	₹217.20	₹217.80	-1.09% [-₹2.40]	10,60,448
10-Dec-2021	₹220.40	₹222.00	₹219.00	₹220.20	-0.16% [-₹0.35]	11,95,572
09-Dec-2021	₹221.80	₹222.50	₹219.00	₹220.55	-0.32% [-₹0.70]	10,68,518
08-Dec-2021	₹220.00	₹223.60	₹218.50	₹221.25	1.12% [₹2.45]	14,12,464
07-Dec-2021	₹218.95	₹221.00	₹216.00	₹218.80	3.70% [₹7.80]	31,09,206
06-Dec-2021	₹210.10	₹219.35	₹209.40	₹211.00	0.43% [₹0.90]	25,90,488
03-Dec-2021	₹213.90	₹214.00	₹209.20	₹210.10	-1.36% [-₹2.90]	9,20,813
02-Dec-2021	₹208.45	₹214.90	₹208.35	₹213.00	2.26% [₹4.70]	22,05,009
01-Dec-2021	₹206.00	₹209.35	₹201.60	₹208.30	5.07% [₹10.05]	19,05,601