Ramco Systems Limited [RAMCOSYS]

31-Mar-2023

Open : ₹195.90

High : ₹200.90

Low : ₹188.60

Close : ₹191.05
-1.44% [-₹2.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	203.56	Sell
Simple Moving Average (21)	217.40	Sell
Simple Moving Average (25)	217.51	Sell
Simple Moving Average (50)	224.97	Sell
Simple Moving Average (100)	238.82	Sell
Simple Moving Average (200)	256.71	Sell

Name	Value	Action
Exponential Moving Average (9)	202.60	Sell
Exponential Moving Average (21)	211.88	Sell
Exponential Moving Average (25)	213.96	Sell
Exponential Moving Average (50)	223.54	Sell
Exponential Moving Average (100)	236.93	Sell
Exponential Moving Average (200)	263.14	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	197.82	-	-
R3	210.73	205.82	194.43	209.50	-
R2	205.82	201.12	193.31	205.20	-
R1	198.43	198.22	192.18	197.20	195.98
P	193.52	193.52	193.52	192.90	192.29
S1	186.13	188.82	189.92	184.90	183.68
S2	181.22	185.92	188.80	205.20	-
S3	173.83	181.22	187.67	172.60	-
S4	-	-	184.28	-	-

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	₹195.90	₹200.90	₹188.60	₹191.05	-1.44% [-₹2.80]	1,25,633
29-Mar-2023	₹196.00	₹202.10	₹190.10	₹193.85	-1.27% [-₹2.50]	1,23,464
28-Mar-2023	₹203.20	₹204.95	₹195.30	₹196.35	-3.39% [-₹6.90]	52,964
27-Mar-2023	₹208.80	₹208.80	₹202.00	₹203.25	-2.07% [-₹4.30]	47,343
24-Mar-2023	₹214.95	₹218.25	₹205.35	₹207.55	-1.45% [-₹3.05]	2,41,179
23-Mar-2023	₹209.90	₹211.95	₹208.70	₹210.60	0.10% [₹0.20]	47,092
22-Mar-2023	₹208.65	₹212.40	₹208.65	₹210.40	1.11% [₹2.30]	48,178
21-Mar-2023	₹212.20	₹213.65	₹207.60	₹208.10	-1.33% [-₹2.80]	65,099
20-Mar-2023	₹215.45	₹215.45	₹209.10	₹210.90	-2.00% [-₹4.30]	60,136
17-Mar-2023	₹216.20	₹220.00	₹213.25	₹215.20	0.16% [₹0.35]	56,838
16-Mar-2023	₹214.90	₹218.00	₹212.20	₹214.85	-0.49% [-₹1.05]	54,158
15-Mar-2023	₹222.85	₹223.75	₹214.00	₹215.90	-1.66% [-₹3.65]	55,753
14-Mar-2023	₹222.50	₹224.00	₹217.15	₹219.55	-1.33% [-₹2.95]	60,188
13-Mar-2023	₹233.05	₹233.45	₹220.75	₹222.50	-4.69% [-₹10.95]	79,769
10-Mar-2023	₹237.10	₹239.55	₹233.05	₹233.45	-2.49% [-₹5.95]	51,989
09-Mar-2023	₹239.40	₹244.95	₹235.50	₹239.40	0.99% [₹2.35]	1,55,482
08-Mar-2023	₹238.50	₹239.45	₹233.30	₹237.05	-0.75% [-₹1.80]	57,456
06-Mar-2023	₹241.70	₹244.55	₹238.00	₹238.85	-0.38% [-₹0.90]	86,303
03-Mar-2023	₹237.70	₹245.40	₹236.40	₹239.75	1.63% [₹3.85]	2,82,700
02-Mar-2023	₹221.30	₹241.90	₹216.85	₹235.90	6.81% [₹15.05]	5,01,036
01-Mar-2023	₹214.00	₹222.00	₹214.00	₹220.85	3.30% [₹7.05]	1,41,137
28-Feb-2023	₹213.50	₹217.70	₹212.05	₹213.80	-0.19% [-₹0.40]	39,058
27-Feb-2023	₹218.40	₹220.55	₹213.15	₹214.20	-2.90% [-₹6.40]	35,231
24-Feb-2023	₹223.05	₹225.50	₹217.30	₹220.60	-1.41% [-₹3.15]	50,872
23-Feb-2023	₹223.80	₹227.30	₹222.00	₹223.75	0.27% [₹0.60]	47,238
22-Feb-2023	₹224.90	₹227.95	₹221.10	₹223.15	-1.11% [-₹2.50]	1,01,632
21-Feb-2023	₹216.30	₹233.30	₹215.00	₹225.65	4.83% [₹10.40]	2,26,678
20-Feb-2023	₹217.50	₹218.05	₹213.40	₹215.25	-0.58% [-₹1.25]	43,781
17-Feb-2023	₹220.80	₹222.85	₹215.10	₹216.50	-0.51% [-₹1.10]	74,946
16-Feb-2023	₹214.50	₹224.60	₹214.00	₹217.60	4.19% [₹8.75]	4,30,157
15-Feb-2023	₹227.95	₹227.95	₹207.50	₹208.85	-8.10% [-₹18.40]	3,18,079
14-Feb-2023	₹233.10	₹236.25	₹226.00	₹227.25	-2.45% [-₹5.70]	57,189
13-Feb-2023	₹236.60	₹237.85	₹231.35	₹232.95	-1.54% [-₹3.65]	24,135
10-Feb-2023	₹238.10	₹243.00	₹235.55	₹236.60	-1.02% [-₹2.45]	43,018
09-Feb-2023	₹234.30	₹244.45	₹234.05	₹239.05	2.14% [₹5.00]	82,070
08-Feb-2023	₹236.00	₹237.05	₹230.00	₹234.05	-0.15% [-₹0.35]	70,793
07-Feb-2023	₹234.65	₹238.90	₹232.05	₹234.40	-0.11% [-₹0.25]	62,557
06-Feb-2023	₹237.00	₹241.35	₹232.75	₹234.65	-0.61% [-₹1.45]	46,130
03-Feb-2023	₹242.70	₹243.00	₹232.55	₹236.10	-1.05% [-₹2.50]	59,028
02-Feb-2023	₹234.30	₹248.80	₹233.85	₹238.60	1.75% [₹4.10]	1,42,295
01-Feb-2023	₹242.00	₹248.70	₹232.40	₹234.50	-1.92% [-₹4.60]	1,34,378
31-Jan-2023	₹236.20	₹241.00	₹235.00	₹239.10	1.23% [₹2.90]	45,229
30-Jan-2023	₹236.00	₹241.95	₹234.50	₹236.20	-0.08% [-₹0.20]	32,527
27-Jan-2023	₹243.00	₹244.05	₹235.05	₹236.40	-2.13% [-₹5.15]	35,729
25-Jan-2023	₹241.00	₹244.40	₹238.90	₹241.55	-0.43% [-₹1.05]	28,145
24-Jan-2023	₹240.90	₹246.95	₹240.40	₹242.60	1.38% [₹3.30]	70,171
23-Jan-2023	₹239.40	₹243.05	₹235.80	₹239.30	1.21% [₹2.85]	44,595
20-Jan-2023	₹240.75	₹241.85	₹235.75	₹236.45	-1.79% [-₹4.30]	42,739
19-Jan-2023	₹241.90	₹244.20	₹240.00	₹240.75	-0.99% [-₹2.40]	35,968
18-Jan-2023	₹243.95	₹245.80	₹241.10	₹243.15	0.06% [₹0.15]	24,354
17-Jan-2023	₹246.40	₹246.40	₹242.45	₹243.00	-1.10% [-₹2.70]	36,419
16-Jan-2023	₹249.35	₹249.55	₹245.30	₹245.70	-1.07% [-₹2.65]	40,089
13-Jan-2023	₹245.05	₹264.80	₹243.30	₹248.35	1.35% [₹3.30]	4,24,900
12-Jan-2023	₹244.05	₹247.65	₹242.70	₹245.05	0.41% [₹1.00]	28,113
11-Jan-2023	₹243.90	₹247.85	₹242.95	₹244.05	0.12% [₹0.30]	22,039
10-Jan-2023	₹246.80	₹247.95	₹242.25	₹243.75	-0.25% [-₹0.60]	24,822
09-Jan-2023	₹248.00	₹248.20	₹242.25	₹244.35	0.47% [₹1.15]	43,748
06-Jan-2023	₹246.10	₹248.30	₹241.75	₹243.20	-2.17% [-₹5.40]	37,514
05-Jan-2023	₹252.10	₹254.15	₹245.75	₹248.60	-1.29% [-₹3.25]	44,212
04-Jan-2023	₹253.60	₹255.00	₹250.00	₹251.85	-0.32% [-₹0.80]	47,427
03-Jan-2023	₹253.25	₹258.00	₹252.05	₹252.65	-0.69% [-₹1.75]	32,043
02-Jan-2023	₹255.25	₹258.00	₹250.05	₹254.40	0.28% [₹0.70]	51,681
30-Dec-2022	₹258.30	₹260.45	₹251.10	₹253.70	-0.84% [-₹2.15]	43,352
29-Dec-2022	₹251.10	₹259.55	₹251.10	₹255.85	0.93% [₹2.35]	59,776
28-Dec-2022	₹256.70	₹257.75	₹252.35	₹253.50	-0.67% [-₹1.70]	27,317
27-Dec-2022	₹254.00	₹257.25	₹252.40	₹255.20	1.90% [₹4.75]	34,234
26-Dec-2022	₹251.80	₹255.00	₹246.40	₹250.45	0.56% [₹1.40]	44,217
23-Dec-2022	₹253.00	₹259.40	₹248.00	₹249.05	-4.71% [-₹12.30]	1,04,476
22-Dec-2022	₹265.00	₹265.00	₹249.20	₹261.35	-0.10% [-₹0.25]	2,34,660
21-Dec-2022	₹271.80	₹272.40	₹260.05	₹261.60	-3.15% [-₹8.50]	1,12,611
20-Dec-2022	₹259.00	₹274.00	₹253.70	₹270.10	6.53% [₹16.55]	3,68,652
19-Dec-2022	₹262.60	₹263.75	₹252.05	₹253.55	-2.98% [-₹7.80]	59,482
16-Dec-2022	₹262.35	₹267.15	₹260.25	₹261.35	-1.86% [-₹4.95]	40,577
15-Dec-2022	₹273.20	₹278.00	₹264.30	₹266.30	-2.58% [-₹7.05]	73,804
14-Dec-2022	₹263.20	₹278.00	₹263.20	₹273.35	3.86% [₹10.15]	1,25,764
13-Dec-2022	₹267.55	₹269.50	₹262.05	₹263.20	-0.88% [-₹2.35]	29,504
12-Dec-2022	₹263.45	₹268.20	₹260.30	₹265.55	1.08% [₹2.85]	28,924
09-Dec-2022	₹266.00	₹270.80	₹261.00	₹262.70	-1.02% [-₹2.70]	42,210
08-Dec-2022	₹261.90	₹276.90	₹261.05	₹265.40	1.74% [₹4.55]	91,308
07-Dec-2022	₹266.55	₹269.00	₹258.00	₹260.85	-2.16% [-₹5.75]	40,055
06-Dec-2022	₹271.85	₹274.90	₹263.10	₹266.60	-1.64% [-₹4.45]	46,127
05-Dec-2022	₹273.70	₹275.75	₹267.35	₹271.05	-0.62% [-₹1.70]	35,624
02-Dec-2022	₹278.45	₹282.00	₹270.90	₹272.75	-1.61% [-₹4.45]	1,12,249
01-Dec-2022	₹264.00	₹286.90	₹264.00	₹277.20	5.68% [₹14.90]	5,78,919
30-Nov-2022	₹267.50	₹268.35	₹258.10	₹262.30	-1.67% [-₹4.45]	1,12,358
29-Nov-2022	₹276.80	₹279.80	₹262.80	₹266.75	-4.27% [-₹11.90]	2,03,332
28-Nov-2022	₹240.00	₹283.45	₹240.00	₹278.65	16.23% [₹38.90]	11,91,357
25-Nov-2022	₹237.60	₹243.00	₹237.60	₹239.75	0.46% [₹1.10]	36,863
24-Nov-2022	₹240.00	₹245.95	₹237.85	₹238.65	-0.56% [-₹1.35]	55,490
23-Nov-2022	₹228.85	₹245.00	₹227.40	₹240.00	5.80% [₹13.15]	1,27,445
22-Nov-2022	₹227.10	₹228.45	₹225.95	₹226.85	-0.11% [-₹0.25]	19,969
21-Nov-2022	₹228.60	₹231.20	₹225.40	₹227.10	-0.68% [-₹1.55]	26,829
18-Nov-2022	₹233.40	₹235.85	₹227.15	₹228.65	-2.04% [-₹4.75]	42,115
17-Nov-2022	₹237.20	₹239.45	₹231.70	₹233.40	-1.41% [-₹3.35]	31,510
14-Nov-2022	₹239.85	₹241.00	₹236.00	₹237.00	-1.17% [-₹2.80]	34,636
11-Nov-2022	₹239.45	₹246.35	₹237.05	₹239.80	1.29% [₹3.05]	78,562
10-Nov-2022	₹244.80	₹244.80	₹236.10	₹236.75	-1.93% [-₹4.65]	34,015
09-Nov-2022	₹251.00	₹251.00	₹240.00	₹241.40	-4.17% [-₹10.50]	1,08,307
07-Nov-2022	₹250.10	₹255.00	₹235.00	₹251.90	0.96% [₹2.40]	2,50,587
04-Nov-2022	₹245.00	₹253.25	₹245.00	₹249.50	2.30% [₹5.60]	39,604
03-Nov-2022	₹250.00	₹253.90	₹242.55	₹243.90	-2.79% [-₹7.00]	65,490
31-Oct-2022	₹251.80	₹253.90	₹244.00	₹245.50	-2.50% [-₹6.30]	79,441
27-Oct-2022	₹260.80	₹261.95	₹253.20	₹254.05	-2.40% [-₹6.25]	34,690
25-Oct-2022	₹256.80	₹264.30	₹255.55	₹260.30	1.34% [₹3.45]	27,091
24-Oct-2022	₹256.85	₹258.35	₹255.05	₹256.85	1.32% [₹3.35]	10,951
20-Oct-2022	₹254.00	₹260.80	₹253.80	₹256.50	0.21% [₹0.55]	82,954
19-Oct-2022	₹256.45	₹261.90	₹255.00	₹255.95	-0.19% [-₹0.50]	30,467
18-Oct-2022	₹256.95	₹258.90	₹254.20	₹256.45	0.41% [₹1.05]	47,708
17-Oct-2022	₹257.50	₹262.00	₹253.80	₹255.40	-1.07% [-₹2.75]	43,322
14-Oct-2022	₹260.50	₹270.00	₹256.75	₹258.15	0.14% [₹0.35]	63,816
13-Oct-2022	₹260.30	₹263.55	₹255.80	₹257.80	-1.09% [-₹2.85]	26,513
12-Oct-2022	₹263.70	₹265.00	₹255.85	₹260.65	-0.52% [-₹1.35]	35,440
11-Oct-2022	₹268.70	₹270.15	₹261.05	₹262.00	-2.00% [-₹5.35]	28,298
10-Oct-2022	₹262.50	₹270.00	₹261.00	₹267.35	-0.07% [-₹0.20]	42,603
07-Oct-2022	₹265.00	₹270.80	₹261.05	₹267.55	1.40% [₹3.70]	75,271
06-Oct-2022	₹264.95	₹272.10	₹262.80	₹263.85	0.73% [₹1.90]	91,370
04-Oct-2022	₹264.00	₹268.00	₹259.70	₹261.95	2.03% [₹5.20]	59,022
03-Oct-2022	₹260.60	₹264.80	₹254.20	₹256.75	-2.38% [-₹6.25]	58,938
30-Sep-2022	₹263.00	₹264.00	₹257.00	₹263.00	0.94% [₹2.45]	30,935
29-Sep-2022	₹261.55	₹266.60	₹260.00	₹260.55	0.35% [₹0.90]	27,508
28-Sep-2022	₹260.20	₹264.50	₹258.00	₹259.65	-1.48% [-₹3.90]	34,332
26-Sep-2022	₹271.90	₹271.90	₹260.00	₹261.15	-3.90% [-₹10.60]	73,690
23-Sep-2022	₹283.00	₹283.50	₹269.25	₹271.75	-3.75% [-₹10.60]	88,725
22-Sep-2022	₹270.50	₹287.00	₹270.50	₹282.35	3.31% [₹9.05]	1,21,220
21-Sep-2022	₹279.15	₹283.55	₹271.65	₹273.30	-2.10% [-₹5.85]	68,052
20-Sep-2022	₹276.30	₹283.50	₹276.30	₹279.15	1.27% [₹3.50]	51,064
19-Sep-2022	₹274.95	₹279.15	₹271.70	₹275.65	0.60% [₹1.65]	77,117
16-Sep-2022	₹282.15	₹283.75	₹271.50	₹274.00	-2.91% [-₹8.20]	84,251
15-Sep-2022	₹292.40	₹293.85	₹281.10	₹282.20	-2.91% [-₹8.45]	1,47,273
14-Sep-2022	₹292.00	₹298.70	₹289.30	₹290.65	-3.04% [-₹9.10]	1,22,229
13-Sep-2022	₹298.00	₹307.65	₹298.00	₹299.75	0.86% [₹2.55]	1,59,347
12-Sep-2022	₹296.30	₹304.75	₹295.80	₹297.20	0.95% [₹2.80]	1,51,006
09-Sep-2022	₹301.70	₹301.70	₹291.95	₹294.40	-1.49% [-₹4.45]	75,011
08-Sep-2022	₹299.70	₹305.00	₹297.65	₹298.85	0.54% [₹1.60]	1,30,580
07-Sep-2022	₹292.65	₹300.50	₹291.20	₹297.25	1.21% [₹3.55]	1,13,993
06-Sep-2022	₹298.00	₹301.60	₹291.75	₹293.70	-0.81% [-₹2.40]	96,912
05-Sep-2022	₹297.25	₹305.20	₹294.20	₹296.10	0.63% [₹1.85]	1,46,092
02-Sep-2022	₹300.00	₹313.20	₹292.30	₹294.25	0.55% [₹1.60]	5,03,886
01-Sep-2022	₹291.40	₹299.90	₹286.60	₹292.65	0.09% [₹0.25]	64,643
30-Aug-2022	₹292.05	₹295.50	₹290.80	₹292.40	1.23% [₹3.55]	86,051
29-Aug-2022	₹277.95	₹298.00	₹273.35	₹288.85	1.37% [₹3.90]	2,31,706
26-Aug-2022	₹283.70	₹287.50	₹282.00	₹284.95	1.10% [₹3.10]	97,790
25-Aug-2022	₹282.50	₹289.00	₹278.00	₹281.85	0.61% [₹1.70]	1,32,223
24-Aug-2022	₹270.50	₹284.00	₹270.50	₹280.15	3.11% [₹8.45]	1,02,057
23-Aug-2022	₹265.05	₹279.00	₹265.05	₹271.70	0.85% [₹2.30]	1,66,363
22-Aug-2022	₹275.00	₹279.80	₹267.55	₹269.40	-3.32% [-₹9.25]	53,302
19-Aug-2022	₹279.15	₹284.00	₹276.00	₹278.65	-0.18% [-₹0.50]	90,729
18-Aug-2022	₹268.90	₹284.50	₹266.60	₹279.15	4.71% [₹12.55]	2,53,904
17-Aug-2022	₹264.60	₹269.95	₹261.50	₹266.60	1.62% [₹4.25]	1,02,753
16-Aug-2022	₹270.00	₹271.25	₹259.30	₹262.35	-2.33% [-₹6.25]	1,12,929
12-Aug-2022	₹275.60	₹275.60	₹267.20	₹268.60	-1.67% [-₹4.55]	65,249
11-Aug-2022	₹275.00	₹277.65	₹271.20	₹273.15	0.59% [₹1.60]	54,717
10-Aug-2022	₹277.00	₹278.70	₹270.35	₹271.55	-1.56% [-₹4.30]	46,376
05-Aug-2022	₹273.35	₹277.40	₹273.35	₹274.35	-0.67% [-₹1.85]	75,529
04-Aug-2022	₹276.00	₹282.00	₹273.25	₹276.20	-0.63% [-₹1.75]	95,927
03-Aug-2022	₹285.00	₹285.00	₹276.00	₹277.95	-1.94% [-₹5.50]	79,757
02-Aug-2022	₹281.45	₹286.00	₹278.50	₹283.45	0.71% [₹2.00]	84,952
01-Aug-2022	₹279.00	₹284.45	₹276.60	₹281.45	1.19% [₹3.30]	1,08,991
29-Jul-2022	₹281.00	₹282.60	₹276.45	₹278.15	-0.27% [-₹0.75]	90,937
28-Jul-2022	₹279.00	₹282.15	₹276.05	₹278.90	0.50% [₹1.40]	1,36,702
27-Jul-2022	₹276.25	₹283.60	₹271.85	₹277.50	0.49% [₹1.35]	2,12,842
26-Jul-2022	₹311.90	₹314.65	₹269.25	₹276.15	-11.08% [-₹34.40]	9,16,486
25-Jul-2022	₹311.40	₹316.65	₹303.50	₹310.55	0.06% [₹0.20]	2,60,784
22-Jul-2022	₹311.10	₹318.80	₹306.25	₹310.35	0.08% [₹0.25]	2,12,092
21-Jul-2022	₹313.80	₹321.95	₹308.10	₹310.10	-1.63% [-₹5.15]	4,67,071
20-Jul-2022	₹286.60	₹336.20	₹286.05	₹315.25	10.98% [₹31.20]	19,11,177
19-Jul-2022	₹283.90	₹289.00	₹282.60	₹284.05	-0.11% [-₹0.30]	39,799
18-Jul-2022	₹282.00	₹290.00	₹278.05	₹284.35	1.16% [₹3.25]	1,29,802
15-Jul-2022	₹278.00	₹286.35	₹278.00	₹281.10	1.26% [₹3.50]	72,324
14-Jul-2022	₹277.75	₹280.00	₹268.50	₹277.60	0.71% [₹1.95]	70,335
13-Jul-2022	₹289.00	₹289.20	₹273.00	₹275.65	-4.00% [-₹11.50]	1,17,715
12-Jul-2022	₹286.00	₹296.25	₹284.80	₹287.15	-0.74% [-₹2.15]	1,71,727
11-Jul-2022	₹286.60	₹294.50	₹282.95	₹289.30	0.77% [₹2.20]	93,207
08-Jul-2022	₹280.65	₹298.45	₹279.80	₹287.10	3.07% [₹8.55]	2,02,731
07-Jul-2022	₹280.00	₹287.00	₹273.40	₹278.55	0.05% [₹0.15]	75,720
06-Jul-2022	₹277.00	₹287.40	₹272.75	₹278.40	0.49% [₹1.35]	80,927
05-Jul-2022	₹284.60	₹287.95	₹274.80	₹277.05	-2.05% [-₹5.80]	76,020
04-Jul-2022	₹278.60	₹291.05	₹275.85	₹282.85	2.00% [₹5.55]	1,07,440
01-Jul-2022	₹283.35	₹284.20	₹270.50	₹277.30	-1.25% [-₹3.50]	72,203
30-Jun-2022	₹287.00	₹294.30	₹276.55	₹280.80	-1.96% [-₹5.60]	50,946
29-Jun-2022	₹292.90	₹297.15	₹284.30	₹286.40	-2.77% [-₹8.15]	79,359
28-Jun-2022	₹294.00	₹304.05	₹292.00	₹294.55	-0.51% [-₹1.50]	81,232
27-Jun-2022	₹298.00	₹302.70	₹293.50	₹296.05	0.78% [₹2.30]	88,402
24-Jun-2022	₹298.10	₹309.00	₹286.50	₹293.75	-0.29% [-₹0.85]	1,90,933
22-Jun-2022	₹297.00	₹312.90	₹287.25	₹303.65	3.83% [₹11.20]	14,95,615
21-Jun-2022	₹250.00	₹295.50	₹249.30	₹292.45	18.76% [₹46.20]	5,35,842
20-Jun-2022	₹281.00	₹282.75	₹240.50	₹246.25	-13.28% [-₹37.70]	2,28,499
17-Jun-2022	₹287.00	₹290.20	₹276.10	₹283.95	-2.56% [-₹7.45]	5,09,393
16-Jun-2022	₹288.00	₹307.90	₹281.40	₹291.40	8.03% [₹21.65]	37,89,688
15-Jun-2022	₹228.00	₹269.75	₹225.05	₹269.75	20.00% [₹44.95]	7,30,703
14-Jun-2022	₹228.80	₹232.65	₹222.95	₹224.80	-1.45% [-₹3.30]	48,227
13-Jun-2022	₹231.15	₹235.85	₹226.25	₹228.10	-4.10% [-₹9.75]	36,369
10-Jun-2022	₹242.00	₹242.80	₹230.00	₹237.85	-2.54% [-₹6.20]	80,062
09-Jun-2022	₹246.00	₹249.95	₹241.00	₹244.05	-1.63% [-₹4.05]	78,180
08-Jun-2022	₹252.90	₹253.45	₹246.85	₹248.10	-1.19% [-₹3.00]	16,589
07-Jun-2022	₹251.00	₹255.40	₹249.60	₹251.10	-1.41% [-₹3.60]	26,180
06-Jun-2022	₹255.00	₹259.20	₹250.00	₹254.70	-1.03% [-₹2.65]	30,056
03-Jun-2022	₹260.95	₹269.00	₹255.00	₹257.35	-0.37% [-₹0.95]	73,477
02-Jun-2022	₹257.50	₹261.45	₹254.75	₹258.30	0.41% [₹1.05]	29,143
01-Jun-2022	₹254.30	₹260.20	₹252.35	₹257.25	1.94% [₹4.90]	59,501
31-May-2022	₹255.70	₹255.70	₹246.35	₹252.35	0.12% [₹0.30]	54,884
30-May-2022	₹243.20	₹254.80	₹243.20	₹252.05	5.31% [₹12.70]	96,918
27-May-2022	₹233.20	₹250.00	₹233.20	₹239.35	2.70% [₹6.30]	87,462
26-May-2022	₹242.00	₹242.00	₹222.55	₹233.05	-1.35% [-₹3.20]	1,02,442
25-May-2022	₹244.70	₹247.90	₹232.25	₹236.25	-3.45% [-₹8.45]	82,088
24-May-2022	₹254.70	₹257.75	₹240.75	₹244.70	-4.26% [-₹10.90]	2,29,920
23-May-2022	₹260.00	₹268.20	₹253.55	₹255.60	-4.29% [-₹11.45]	1,18,626
20-May-2022	₹252.00	₹272.00	₹249.35	₹267.05	7.90% [₹19.55]	1,57,888
19-May-2022	₹258.70	₹266.10	₹241.00	₹247.50	-7.08% [-₹18.85]	2,43,366
18-May-2022	₹270.00	₹273.75	₹265.00	₹266.35	-1.00% [-₹2.70]	81,486
17-May-2022	₹265.00	₹279.20	₹251.35	₹269.05	10.13% [₹24.75]	1,60,797
16-May-2022	₹250.00	₹255.15	₹242.00	₹244.30	-1.67% [-₹4.15]	66,583
13-May-2022	₹242.75	₹253.95	₹242.75	₹248.45	2.64% [₹6.40]	75,708
12-May-2022	₹240.00	₹251.50	₹233.15	₹242.05	-1.26% [-₹3.10]	1,10,782
11-May-2022	₹266.40	₹271.80	₹238.25	₹245.15	-5.48% [-₹14.20]	1,95,179
10-May-2022	₹285.00	₹289.65	₹252.80	₹259.35	-8.60% [-₹24.40]	1,60,076
09-May-2022	₹285.30	₹288.75	₹276.95	₹283.75	-0.70% [-₹2.00]	53,762
06-May-2022	₹285.00	₹290.00	₹271.50	₹285.75	-1.62% [-₹4.70]	69,482
05-May-2022	₹293.00	₹305.00	₹287.00	₹290.45	0.19% [₹0.55]	44,208
04-May-2022	₹304.90	₹307.95	₹285.00	₹289.90	-4.21% [-₹12.75]	68,728
02-May-2022	₹305.00	₹306.80	₹298.00	₹302.65	-2.54% [-₹7.90]	60,699
29-Apr-2022	₹317.90	₹321.80	₹308.05	₹310.55	-1.48% [-₹4.65]	52,441
28-Apr-2022	₹321.75	₹326.50	₹310.50	₹315.20	-2.01% [-₹6.45]	46,178
27-Apr-2022	₹325.00	₹325.95	₹317.60	₹321.65	-2.13% [-₹7.00]	29,899
26-Apr-2022	₹325.90	₹339.45	₹321.85	₹328.65	2.48% [₹7.95]	67,705
25-Apr-2022	₹316.00	₹328.75	₹315.20	₹320.70	-1.09% [-₹3.55]	68,723
22-Apr-2022	₹325.00	₹330.90	₹321.30	₹324.25	-1.85% [-₹6.10]	62,542
21-Apr-2022	₹332.00	₹336.95	₹325.10	₹330.35	0.52% [₹1.70]	54,000
20-Apr-2022	₹321.00	₹334.00	₹321.00	₹328.65	1.50% [₹4.85]	46,560
19-Apr-2022	₹333.00	₹342.00	₹317.00	₹323.80	-1.18% [-₹3.85]	95,463
18-Apr-2022	₹343.00	₹344.00	₹323.00	₹327.65	-5.45% [-₹18.90]	1,23,822
13-Apr-2022	₹337.35	₹354.40	₹337.35	₹346.55	2.73% [₹9.20]	89,113
12-Apr-2022	₹350.00	₹350.00	₹331.00	₹337.35	-4.19% [-₹14.75]	1,05,418
11-Apr-2022	₹363.00	₹367.00	₹350.00	₹352.10	-3.04% [-₹11.05]	1,17,016
08-Apr-2022	₹364.00	₹371.00	₹357.20	₹363.15	1.62% [₹5.80]	3,80,809
07-Apr-2022	₹324.05	₹375.00	₹323.50	₹357.35	11.17% [₹35.90]	12,21,579
06-Apr-2022	₹310.00	₹327.00	₹306.50	₹321.45	3.44% [₹10.70]	2,28,751
05-Apr-2022	₹300.55	₹312.70	₹300.00	₹310.75	4.23% [₹12.60]	2,36,104
04-Apr-2022	₹287.95	₹307.90	₹285.00	₹298.15	6.03% [₹16.95]	3,67,550
01-Apr-2022	₹265.00	₹285.00	₹265.00	₹281.20	6.41% [₹16.95]	1,93,135
31-Mar-2022	₹270.00	₹273.00	₹262.60	₹264.25	-0.41% [-₹1.10]	1,33,736
30-Mar-2022	₹270.25	₹280.00	₹264.00	₹265.35	0.36% [₹0.95]	1,68,584
29-Mar-2022	₹277.85	₹277.85	₹262.00	₹264.40	-2.97% [-₹8.10]	2,10,421
28-Mar-2022	₹282.90	₹282.90	₹270.00	₹272.50	-3.27% [-₹9.20]	1,35,134
25-Mar-2022	₹287.75	₹289.95	₹280.05	₹281.70	-1.26% [-₹3.60]	86,742
24-Mar-2022	₹287.00	₹288.95	₹284.10	₹285.30	-0.99% [-₹2.85]	1,07,869
23-Mar-2022	₹296.00	₹297.70	₹286.00	₹288.15	-1.91% [-₹5.60]	1,62,573
22-Mar-2022	₹297.00	₹298.80	₹292.45	₹293.75	-0.84% [-₹2.50]	70,643
21-Mar-2022	₹298.45	₹302.00	₹294.35	₹296.25	1.32% [₹3.85]	1,36,596
17-Mar-2022	₹297.00	₹298.20	₹291.10	₹292.40	0.52% [₹1.50]	1,74,545
16-Mar-2022	₹297.55	₹299.70	₹289.00	₹290.90	-0.27% [-₹0.80]	1,36,612
15-Mar-2022	₹298.00	₹302.90	₹290.00	₹291.70	-1.40% [-₹4.15]	1,41,570
14-Mar-2022	₹300.00	₹302.90	₹293.45	₹295.85	-1.68% [-₹5.05]	66,789
11-Mar-2022	₹310.00	₹312.65	₹298.00	₹300.90	-2.57% [-₹7.95]	1,97,458
10-Mar-2022	₹316.00	₹317.00	₹304.90	₹308.85	0.28% [₹0.85]	1,38,744
09-Mar-2022	₹299.00	₹322.55	₹297.90	₹308.00	4.62% [₹13.60]	2,92,175
08-Mar-2022	₹283.50	₹298.00	₹283.50	₹294.40	3.88% [₹11.00]	1,19,067
04-Mar-2022	₹292.50	₹298.00	₹285.00	₹287.60	-4.20% [-₹12.60]	94,005
03-Mar-2022	₹300.00	₹308.70	₹297.00	₹300.20	1.21% [₹3.60]	1,45,736
02-Mar-2022	₹292.00	₹302.05	₹292.00	₹296.60	-1.56% [-₹4.70]	83,343
28-Feb-2022	₹300.00	₹304.40	₹290.00	₹301.30	-1.02% [-₹3.10]	92,459
25-Feb-2022	₹280.20	₹309.45	₹280.20	₹304.40	10.23% [₹28.25]	2,47,180
24-Feb-2022	₹299.00	₹303.05	₹274.65	₹276.15	-10.62% [-₹32.80]	3,15,935
23-Feb-2022	₹315.00	₹322.55	₹308.00	₹308.95	-1.72% [-₹5.40]	1,55,279
22-Feb-2022	₹315.00	₹324.30	₹310.00	₹314.35	-3.62% [-₹11.80]	1,15,026
21-Feb-2022	₹334.50	₹335.00	₹324.00	₹326.15	-2.87% [-₹9.65]	97,269
18-Feb-2022	₹347.95	₹351.80	₹332.35	₹335.80	-3.31% [-₹11.50]	90,736
17-Feb-2022	₹357.90	₹358.45	₹343.10	₹347.30	-1.50% [-₹5.30]	1,20,272
16-Feb-2022	₹335.00	₹373.40	₹335.00	₹352.60	6.09% [₹20.25]	5,39,419
15-Feb-2022	₹358.00	₹358.00	₹310.20	₹332.35	-2.51% [-₹8.55]	3,23,252
14-Feb-2022	₹359.00	₹367.45	₹337.20	₹340.90	-11.59% [-₹44.70]	2,42,308
11-Feb-2022	₹393.00	₹397.00	₹383.30	₹385.60	-2.97% [-₹11.80]	65,009
10-Feb-2022	₹404.00	₹404.00	₹395.20	₹397.40	-0.70% [-₹2.80]	35,596
09-Feb-2022	₹396.60	₹406.25	₹395.05	₹400.20	1.46% [₹5.75]	38,385
08-Feb-2022	₹400.60	₹401.95	₹383.15	₹394.45	-1.04% [-₹4.15]	55,264
07-Feb-2022	₹402.40	₹407.95	₹396.00	₹398.60	-1.12% [-₹4.50]	41,523
04-Feb-2022	₹404.50	₹407.95	₹400.25	₹403.10	0.45% [₹1.80]	43,533
03-Feb-2022	₹417.00	₹419.95	₹398.00	₹401.30	-3.81% [-₹15.90]	1,90,245
02-Feb-2022	₹412.20	₹422.40	₹409.45	₹417.20	2.17% [₹8.85]	59,199
01-Feb-2022	₹409.00	₹411.00	₹400.90	₹408.35	0.54% [₹2.20]	49,561
31-Jan-2022	₹405.30	₹416.40	₹402.90	₹406.15	1.64% [₹6.55]	95,377
28-Jan-2022	₹406.45	₹410.60	₹397.80	₹399.60	-0.97% [-₹3.90]	44,643
27-Jan-2022	₹404.95	₹410.20	₹398.60	₹403.50	-2.22% [-₹9.15]	43,309
25-Jan-2022	₹400.00	₹422.05	₹386.00	₹412.65	2.39% [₹9.65]	89,493
24-Jan-2022	₹419.10	₹424.75	₹393.35	₹403.00	-3.86% [-₹16.20]	1,12,888
21-Jan-2022	₹428.40	₹428.40	₹410.00	₹419.20	-2.43% [-₹10.45]	67,775
20-Jan-2022	₹434.55	₹436.55	₹428.00	₹429.65	-1.13% [-₹4.90]	59,377
19-Jan-2022	₹439.30	₹442.05	₹432.25	₹434.55	-0.62% [-₹2.70]	72,302
18-Jan-2022	₹445.60	₹449.05	₹434.30	₹437.25	-1.26% [-₹5.60]	79,117
17-Jan-2022	₹451.00	₹452.90	₹441.05	₹442.85	-1.47% [-₹6.60]	75,400
14-Jan-2022	₹443.95	₹458.50	₹442.00	₹449.45	0.71% [₹3.15]	1,17,872
13-Jan-2022	₹447.95	₹453.55	₹442.05	₹446.30	0.34% [₹1.50]	1,01,175
12-Jan-2022	₹442.00	₹455.00	₹442.00	₹444.80	0.32% [₹1.40]	70,894
11-Jan-2022	₹442.00	₹445.70	₹440.00	₹443.40	0.60% [₹2.65]	86,370
10-Jan-2022	₹454.70	₹454.70	₹439.50	₹440.75	-1.95% [-₹8.75]	1,33,384
07-Jan-2022	₹459.90	₹473.35	₹448.00	₹449.50	-1.47% [-₹6.70]	1,67,171
06-Jan-2022	₹452.00	₹464.45	₹450.00	₹456.20	0.53% [₹2.40]	83,474
05-Jan-2022	₹457.25	₹466.00	₹449.00	₹453.80	-0.75% [-₹3.45]	84,409
04-Jan-2022	₹470.50	₹474.00	₹454.20	₹457.25	-2.82% [-₹13.25]	1,17,331
03-Jan-2022	₹475.00	₹483.65	₹465.80	₹470.50	-0.51% [-₹2.40]	1,10,124
31-Dec-2021	₹480.00	₹487.95	₹469.10	₹472.90	-0.93% [-₹4.45]	85,807
30-Dec-2021	₹474.00	₹499.80	₹471.15	₹477.35	1.48% [₹6.95]	3,80,694
29-Dec-2021	₹486.00	₹489.80	₹468.00	₹470.40	-2.61% [-₹12.60]	1,80,055
28-Dec-2021	₹457.55	₹490.30	₹457.35	₹483.00	6.01% [₹27.40]	2,95,285
27-Dec-2021	₹465.00	₹468.00	₹450.00	₹455.60	-1.68% [-₹7.80]	57,525
24-Dec-2021	₹466.00	₹480.00	₹461.00	₹463.40	-0.14% [-₹0.65]	1,50,196
23-Dec-2021	₹462.55	₹475.00	₹454.00	₹464.05	1.14% [₹5.25]	1,17,055
22-Dec-2021	₹472.90	₹480.00	₹455.00	₹458.80	-0.91% [-₹4.20]	1,44,204
21-Dec-2021	₹418.55	₹483.70	₹418.55	₹463.00	10.12% [₹42.55]	7,18,511
20-Dec-2021	₹415.05	₹431.75	₹415.00	₹420.45	-3.02% [-₹13.10]	75,684
17-Dec-2021	₹460.00	₹465.05	₹428.35	₹433.55	-4.83% [-₹22.00]	1,27,087
16-Dec-2021	₹459.10	₹478.15	₹452.95	₹455.55	-0.72% [-₹3.30]	98,952
15-Dec-2021	₹466.00	₹470.85	₹454.00	₹458.85	-1.21% [-₹5.60]	32,285
14-Dec-2021	₹471.80	₹477.50	₹461.00	₹464.45	-1.99% [-₹9.45]	51,635
13-Dec-2021	₹478.00	₹490.00	₹471.45	₹473.90	-0.21% [-₹1.00]	96,439
10-Dec-2021	₹447.10	₹496.00	₹447.10	₹474.90	6.28% [₹28.05]	4,74,220
09-Dec-2021	₹456.00	₹458.80	₹443.10	₹446.85	-2.00% [-₹9.10]	73,620
08-Dec-2021	₹459.00	₹467.95	₹450.05	₹455.95	0.11% [₹0.50]	99,671
07-Dec-2021	₹475.00	₹484.40	₹450.00	₹455.45	-4.13% [-₹19.60]	2,85,414
06-Dec-2021	₹485.00	₹507.70	₹465.00	₹475.05	0.99% [₹4.65]	12,17,766
03-Dec-2021	₹402.00	₹470.40	₹400.00	₹470.40	20.00% [₹78.40]	12,51,929
02-Dec-2021	₹377.95	₹398.00	₹371.90	₹392.00	4.63% [₹17.35]	65,757
01-Dec-2021	₹380.65	₹383.00	₹373.55	₹374.65	-1.58% [-₹6.00]	43,975