Ramky Infrastructure Limited [RAMKY]

31-Mar-2023

Open : ₹294.95

High : ₹300.00

Low : ₹285.95

Close : ₹291.65
1.78% [₹5.10]

Moving Average

Name	Value	Action
Simple Moving Average (9)	280.47	Buy
Simple Moving Average (21)	275.56	Buy
Simple Moving Average (25)	276.47	Buy
Simple Moving Average (50)	281.42	Buy
Simple Moving Average (100)	287.37	Buy
Simple Moving Average (200)	234.90	Buy

Name	Value	Action
Exponential Moving Average (9)	281.71	Buy
Exponential Moving Average (21)	278.80	Buy
Exponential Moving Average (25)	278.77	Buy
Exponential Moving Average (50)	279.81	Buy
Exponential Moving Average (100)	272.57	Buy
Exponential Moving Average (200)	252.32	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	299.38	-	-
R3	313.17	306.58	295.51	312.73	-
R2	306.58	301.22	294.23	306.36	-
R1	299.12	297.90	292.94	298.68	295.82
P	292.53	292.53	292.53	292.31	290.89
S1	285.07	287.17	290.36	284.63	281.77
S2	278.48	283.85	289.07	306.36	-
S3	271.02	278.48	287.79	270.57	-
S4	-	-	283.92	-	-

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	₹294.95	₹300.00	₹285.95	₹291.65	1.78% [₹5.10]	3,16,652
29-Mar-2023	₹275.20	₹292.00	₹274.80	₹286.55	4.69% [₹12.85]	90,640
28-Mar-2023	₹280.70	₹280.90	₹273.00	₹273.70	-2.79% [-₹7.85]	24,984
27-Mar-2023	₹285.00	₹286.65	₹278.00	₹281.55	-1.09% [-₹3.10]	50,518
24-Mar-2023	₹286.30	₹293.00	₹282.30	₹284.65	-0.42% [-₹1.20]	1,07,191
23-Mar-2023	₹272.20	₹293.00	₹272.20	₹285.85	5.01% [₹13.65]	2,52,259
22-Mar-2023	₹273.95	₹276.85	₹269.80	₹272.20	-0.11% [-₹0.30]	45,229
21-Mar-2023	₹279.00	₹279.00	₹268.65	₹272.50	-1.12% [-₹3.10]	80,170
20-Mar-2023	₹276.15	₹282.00	₹271.00	₹275.60	-0.36% [-₹1.00]	82,901
17-Mar-2023	₹281.90	₹291.00	₹275.40	₹276.60	-0.14% [-₹0.40]	1,02,401
16-Mar-2023	₹265.80	₹280.90	₹261.40	₹277.00	3.69% [₹9.85]	1,34,237
15-Mar-2023	₹277.95	₹277.95	₹264.75	₹267.15	-2.75% [-₹7.55]	1,06,768
14-Mar-2023	₹265.25	₹281.00	₹260.50	₹274.70	2.90% [₹7.75]	1,59,544
13-Mar-2023	₹273.85	₹275.00	₹263.70	₹266.95	-2.43% [-₹6.65]	1,20,143
10-Mar-2023	₹272.95	₹274.15	₹264.55	₹273.60	0.24% [₹0.65]	39,425
09-Mar-2023	₹271.65	₹276.10	₹269.25	₹272.95	1.98% [₹5.30]	44,118
08-Mar-2023	₹268.60	₹269.25	₹264.95	₹267.65	0.19% [₹0.50]	73,807
06-Mar-2023	₹269.60	₹274.85	₹266.50	₹267.15	-0.91% [-₹2.45]	51,016
03-Mar-2023	₹274.85	₹278.40	₹268.70	₹269.60	-1.21% [-₹3.30]	41,253
02-Mar-2023	₹277.05	₹278.05	₹271.10	₹272.90	-1.25% [-₹3.45]	35,975
01-Mar-2023	₹279.50	₹284.00	₹275.00	₹276.35	-0.72% [-₹2.00]	23,314
28-Feb-2023	₹281.00	₹283.55	₹276.25	₹278.35	-0.57% [-₹1.60]	23,546
27-Feb-2023	₹289.00	₹289.00	₹271.15	₹279.95	-1.75% [-₹5.00]	51,478
24-Feb-2023	₹284.35	₹289.90	₹279.55	₹284.95	1.21% [₹3.40]	94,119
23-Feb-2023	₹273.30	₹283.45	₹265.60	₹281.55	3.87% [₹10.50]	1,86,929
22-Feb-2023	₹259.75	₹273.05	₹254.05	₹271.05	4.35% [₹11.30]	1,10,371
21-Feb-2023	₹270.15	₹270.60	₹251.50	₹259.75	-3.40% [-₹9.15]	60,867
20-Feb-2023	₹274.40	₹277.65	₹266.30	₹268.90	-2.00% [-₹5.50]	32,419
17-Feb-2023	₹277.25	₹277.65	₹272.80	₹274.40	-0.67% [-₹1.85]	20,553
16-Feb-2023	₹275.25	₹283.40	₹275.25	₹276.25	0.89% [₹2.45]	42,454
15-Feb-2023	₹281.95	₹283.05	₹272.55	₹273.80	-1.19% [-₹3.30]	40,687
14-Feb-2023	₹277.00	₹283.45	₹268.00	₹277.10	-1.49% [-₹4.20]	41,472
13-Feb-2023	₹284.95	₹289.00	₹278.55	₹281.30	-0.50% [-₹1.40]	31,369
10-Feb-2023	₹285.60	₹286.80	₹280.05	₹282.70	-1.02% [-₹2.90]	30,426
09-Feb-2023	₹288.70	₹292.50	₹280.80	₹285.60	-0.68% [-₹1.95]	28,684
08-Feb-2023	₹287.45	₹293.00	₹285.30	₹287.55	0.47% [₹1.35]	33,323
07-Feb-2023	₹292.95	₹303.90	₹284.15	₹286.20	-1.89% [-₹5.50]	1,05,465
06-Feb-2023	₹288.20	₹299.00	₹285.30	₹291.70	1.53% [₹4.40]	56,632
03-Feb-2023	₹283.55	₹288.90	₹275.10	₹287.30	1.95% [₹5.50]	77,404
02-Feb-2023	₹288.20	₹290.00	₹278.10	₹281.80	-2.29% [-₹6.60]	56,288
01-Feb-2023	₹285.95	₹299.75	₹284.00	₹288.40	0.87% [₹2.50]	1,46,918
31-Jan-2023	₹277.30	₹287.45	₹275.70	₹285.90	3.14% [₹8.70]	1,24,285
30-Jan-2023	₹275.00	₹286.50	₹271.50	₹277.20	-0.70% [-₹1.95]	84,494
27-Jan-2023	₹299.85	₹301.60	₹273.35	₹279.15	-6.31% [-₹18.80]	1,52,925
25-Jan-2023	₹311.25	₹311.50	₹295.00	₹297.95	-4.30% [-₹13.40]	90,731
24-Jan-2023	₹314.00	₹320.00	₹306.00	₹311.35	-0.37% [-₹1.15]	1,27,761
23-Jan-2023	₹310.90	₹325.00	₹310.50	₹312.50	0.97% [₹3.00]	2,52,393
20-Jan-2023	₹311.30	₹316.30	₹306.75	₹309.50	-0.08% [-₹0.25]	1,08,593
19-Jan-2023	₹300.00	₹318.00	₹300.00	₹309.75	2.45% [₹7.40]	1,49,045
18-Jan-2023	₹303.45	₹307.95	₹296.95	₹302.35	0.20% [₹0.60]	76,450
17-Jan-2023	₹307.80	₹312.45	₹299.10	₹301.75	-1.73% [-₹5.30]	80,461
16-Jan-2023	₹308.00	₹317.40	₹303.00	₹307.05	0.34% [₹1.05]	1,33,620
13-Jan-2023	₹307.90	₹317.50	₹303.00	₹306.00	0.38% [₹1.15]	1,22,606
12-Jan-2023	₹304.00	₹308.00	₹298.00	₹304.85	0.51% [₹1.55]	43,850
11-Jan-2023	₹297.40	₹306.80	₹294.35	₹303.30	2.28% [₹6.75]	1,31,254
10-Jan-2023	₹300.90	₹303.65	₹289.00	₹296.55	-0.65% [-₹1.95]	74,246
09-Jan-2023	₹304.85	₹308.65	₹296.20	₹298.50	-0.60% [-₹1.80]	77,985
06-Jan-2023	₹306.85	₹312.80	₹295.00	₹300.30	-1.49% [-₹4.55]	1,00,294
05-Jan-2023	₹303.20	₹309.80	₹301.00	₹304.85	0.69% [₹2.10]	72,771
04-Jan-2023	₹312.90	₹313.90	₹301.00	₹302.75	-2.79% [-₹8.70]	67,691
03-Jan-2023	₹315.65	₹317.00	₹304.30	₹311.45	-0.26% [-₹0.80]	1,83,117
02-Jan-2023	₹289.90	₹315.00	₹288.70	₹312.25	9.24% [₹26.40]	2,84,912
30-Dec-2022	₹283.20	₹294.05	₹281.70	₹285.85	0.37% [₹1.05]	1,51,725
29-Dec-2022	₹290.95	₹294.75	₹280.00	₹284.80	-2.40% [-₹7.00]	1,08,346
28-Dec-2022	₹292.00	₹303.65	₹284.75	₹291.80	-0.24% [-₹0.70]	1,84,201
27-Dec-2022	₹282.80	₹295.80	₹275.25	₹292.50	5.67% [₹15.70]	2,76,407
26-Dec-2022	₹248.00	₹284.90	₹245.00	₹276.80	14.85% [₹35.80]	6,58,877
23-Dec-2022	₹267.00	₹267.95	₹236.15	₹241.00	-11.41% [-₹31.05]	5,07,256
22-Dec-2022	₹285.40	₹294.75	₹263.55	₹272.05	-5.01% [-₹14.35]	2,89,067
21-Dec-2022	₹320.00	₹321.75	₹281.10	₹286.40	-9.82% [-₹31.20]	3,90,824
20-Dec-2022	₹311.90	₹325.00	₹308.45	₹317.60	2.17% [₹6.75]	1,45,836
19-Dec-2022	₹314.90	₹315.30	₹304.15	₹310.85	-0.88% [-₹2.75]	1,13,039
16-Dec-2022	₹321.00	₹325.95	₹312.55	₹313.60	-2.70% [-₹8.70]	1,27,805
15-Dec-2022	₹323.00	₹328.15	₹319.55	₹322.30	-0.66% [-₹2.15]	1,04,139
14-Dec-2022	₹329.00	₹334.75	₹321.95	₹324.45	-0.96% [-₹3.15]	1,25,643
13-Dec-2022	₹337.25	₹344.30	₹325.35	₹327.60	-1.78% [-₹5.95]	2,06,028
12-Dec-2022	₹323.00	₹342.50	₹320.00	₹333.55	4.33% [₹13.85]	5,10,857
09-Dec-2022	₹317.95	₹325.70	₹303.10	₹319.70	1.32% [₹4.15]	1,55,971
08-Dec-2022	₹319.95	₹326.00	₹309.00	₹315.55	-0.55% [-₹1.75]	2,21,460
07-Dec-2022	₹330.55	₹334.70	₹311.25	₹317.30	-3.13% [-₹10.25]	3,05,411
06-Dec-2022	₹322.00	₹336.90	₹317.05	₹327.55	0.89% [₹2.90]	5,84,450
05-Dec-2022	₹312.00	₹328.05	₹310.00	₹324.65	6.32% [₹19.30]	13,00,510
02-Dec-2022	₹279.80	₹307.80	₹278.25	₹305.35	8.98% [₹25.15]	8,39,100
01-Dec-2022	₹283.70	₹284.70	₹278.15	₹280.20	0.50% [₹1.40]	90,041
30-Nov-2022	₹276.95	₹285.00	₹276.00	₹278.80	1.66% [₹4.55]	1,37,361
29-Nov-2022	₹277.85	₹279.80	₹271.40	₹274.25	-0.51% [-₹1.40]	66,645
28-Nov-2022	₹265.00	₹279.85	₹265.00	₹275.65	4.04% [₹10.70]	1,47,750
25-Nov-2022	₹267.00	₹269.80	₹262.00	₹264.95	-0.60% [-₹1.60]	64,390
24-Nov-2022	₹269.00	₹274.45	₹264.25	₹266.55	-0.63% [-₹1.70]	69,350
23-Nov-2022	₹272.30	₹273.90	₹266.10	₹268.25	-1.00% [-₹2.70]	48,993
22-Nov-2022	₹273.15	₹277.50	₹267.55	₹270.95	-0.31% [-₹0.85]	64,650
21-Nov-2022	₹280.90	₹286.00	₹268.15	₹271.80	-1.75% [-₹4.85]	1,84,420
18-Nov-2022	₹263.65	₹279.90	₹263.65	₹276.65	4.91% [₹12.95]	3,41,678
17-Nov-2022	₹266.00	₹267.55	₹261.20	₹263.70	-0.09% [-₹0.25]	32,701
14-Nov-2022	₹258.00	₹278.20	₹254.85	₹269.20	5.05% [₹12.95]	2,34,361
11-Nov-2022	₹270.50	₹274.45	₹252.45	₹256.25	-4.56% [-₹12.25]	1,76,171
10-Nov-2022	₹281.90	₹281.90	₹264.10	₹268.50	-4.23% [-₹11.85]	1,23,072
09-Nov-2022	₹280.20	₹286.00	₹275.95	₹280.35	0.21% [₹0.60]	1,76,574
07-Nov-2022	₹284.70	₹284.70	₹277.00	₹279.75	0.02% [₹0.05]	94,456
04-Nov-2022	₹288.85	₹288.85	₹273.50	₹279.70	-2.29% [-₹6.55]	1,57,561
03-Nov-2022	₹283.00	₹288.95	₹280.15	₹286.25	0.23% [₹0.65]	78,721
31-Oct-2022	₹283.95	₹298.70	₹275.00	₹284.35	1.90% [₹5.30]	5,70,131
27-Oct-2022	₹273.40	₹285.90	₹268.25	₹282.70	5.64% [₹15.10]	9,27,930
25-Oct-2022	₹251.95	₹272.25	₹244.05	₹267.60	7.38% [₹18.40]	6,69,487
24-Oct-2022	₹243.60	₹252.00	₹243.00	₹249.20	2.98% [₹7.20]	1,11,631
20-Oct-2022	₹226.00	₹235.50	₹225.65	₹232.90	2.83% [₹6.40]	1,43,082
19-Oct-2022	₹229.95	₹231.50	₹224.15	₹226.50	-1.65% [-₹3.80]	1,19,610
18-Oct-2022	₹216.35	₹237.80	₹216.35	₹230.30	6.45% [₹13.95]	7,14,378
17-Oct-2022	₹214.00	₹217.65	₹213.00	₹216.35	0.19% [₹0.40]	50,291
14-Oct-2022	₹218.25	₹221.60	₹214.00	₹215.95	0.89% [₹1.90]	1,39,890
13-Oct-2022	₹213.30	₹221.70	₹212.10	₹214.05	0.45% [₹0.95]	1,37,601
12-Oct-2022	₹212.90	₹214.50	₹208.00	₹213.10	2.06% [₹4.30]	1,47,508
11-Oct-2022	₹213.00	₹214.45	₹207.00	₹208.80	-0.33% [-₹0.70]	1,10,101
10-Oct-2022	₹204.30	₹215.00	₹204.30	₹209.50	-0.92% [-₹1.95]	1,41,508
07-Oct-2022	₹209.45	₹213.50	₹208.65	₹211.45	0.93% [₹1.95]	58,583
06-Oct-2022	₹214.80	₹215.00	₹207.95	₹209.50	-1.74% [-₹3.70]	70,262
04-Oct-2022	₹213.00	₹216.05	₹210.85	₹213.20	1.57% [₹3.30]	1,00,109
03-Oct-2022	₹207.50	₹224.90	₹205.45	₹209.90	0.79% [₹1.65]	1,36,773
30-Sep-2022	₹197.00	₹209.75	₹194.00	₹208.25	6.03% [₹11.85]	76,863
29-Sep-2022	₹198.25	₹199.15	₹195.00	₹196.40	0.51% [₹1.00]	36,557
28-Sep-2022	₹196.45	₹198.25	₹192.65	₹195.40	-0.53% [-₹1.05]	58,203
26-Sep-2022	₹196.85	₹197.70	₹185.30	₹190.30	-4.78% [-₹9.55]	1,03,666
23-Sep-2022	₹202.95	₹204.80	₹198.85	₹199.85	-0.72% [-₹1.45]	55,857
22-Sep-2022	₹203.00	₹210.00	₹198.80	₹201.30	-1.23% [-₹2.50]	70,499
21-Sep-2022	₹212.45	₹215.45	₹198.00	₹203.80	-4.07% [-₹8.65]	1,01,631
20-Sep-2022	₹212.80	₹219.95	₹212.00	₹212.45	0.97% [₹2.05]	94,967
19-Sep-2022	₹207.00	₹216.70	₹207.00	₹210.40	0.14% [₹0.30]	64,323
16-Sep-2022	₹218.00	₹220.10	₹207.30	₹210.10	-3.51% [-₹7.65]	98,734
15-Sep-2022	₹221.35	₹226.00	₹216.05	₹217.75	-0.64% [-₹1.40]	72,331
14-Sep-2022	₹216.80	₹226.00	₹214.10	₹219.15	-2.60% [-₹5.85]	1,56,302
13-Sep-2022	₹227.70	₹234.00	₹222.60	₹225.00	-0.49% [-₹1.10]	1,28,166
12-Sep-2022	₹215.60	₹229.50	₹215.60	₹226.10	4.39% [₹9.50]	1,84,948
09-Sep-2022	₹219.75	₹222.90	₹210.90	₹216.60	-1.46% [-₹3.20]	1,93,370
08-Sep-2022	₹224.45	₹227.75	₹216.00	₹219.80	-1.15% [-₹2.55]	1,18,913
07-Sep-2022	₹220.90	₹232.00	₹218.00	₹222.35	0.18% [₹0.40]	1,83,878
06-Sep-2022	₹217.90	₹223.35	₹212.95	₹221.95	2.00% [₹4.35]	1,94,064
05-Sep-2022	₹203.90	₹220.00	₹203.90	₹217.60	6.77% [₹13.80]	2,72,431
02-Sep-2022	₹196.65	₹208.15	₹196.60	₹203.80	3.64% [₹7.15]	1,78,571
01-Sep-2022	₹193.90	₹203.00	₹191.95	₹196.65	0.77% [₹1.50]	1,21,889
30-Aug-2022	₹187.00	₹204.00	₹187.00	₹195.15	4.53% [₹8.45]	3,50,057
29-Aug-2022	₹179.95	₹193.75	₹177.40	₹186.70	2.64% [₹4.80]	2,58,611
26-Aug-2022	₹194.80	₹194.80	₹178.80	₹181.90	-3.83% [-₹7.25]	6,57,867
25-Aug-2022	₹159.75	₹189.15	₹158.75	₹189.15	19.98% [₹31.50]	10,25,261
24-Aug-2022	₹158.40	₹160.00	₹155.10	₹157.65	0.35% [₹0.55]	65,329
23-Aug-2022	₹156.05	₹160.00	₹155.30	₹157.10	0.00% [₹0.00]	59,836
22-Aug-2022	₹159.20	₹160.70	₹156.00	₹157.10	-2.48% [-₹4.00]	64,953
19-Aug-2022	₹163.45	₹164.00	₹160.00	₹161.10	-0.15% [-₹0.25]	85,625
18-Aug-2022	₹165.50	₹166.70	₹159.30	₹161.35	-1.53% [-₹2.50]	83,786
17-Aug-2022	₹160.15	₹165.45	₹159.10	₹163.85	0.99% [₹1.60]	31,254
16-Aug-2022	₹165.00	₹167.65	₹157.85	₹162.25	0.68% [₹1.10]	64,145
12-Aug-2022	₹167.50	₹167.50	₹160.10	₹161.15	-3.93% [-₹6.60]	49,150
11-Aug-2022	₹175.95	₹175.95	₹167.20	₹167.75	-2.75% [-₹4.75]	34,310
10-Aug-2022	₹173.20	₹176.65	₹172.00	₹172.50	-0.49% [-₹0.85]	37,930
05-Aug-2022	₹173.95	₹176.15	₹167.35	₹170.10	-2.47% [-₹4.30]	42,772
04-Aug-2022	₹172.00	₹179.25	₹169.20	₹174.40	1.07% [₹1.85]	82,270
03-Aug-2022	₹172.55	₹175.40	₹166.15	₹172.55	1.59% [₹2.70]	1,19,476
02-Aug-2022	₹159.00	₹171.80	₹158.85	₹169.85	7.74% [₹12.20]	2,10,246
01-Aug-2022	₹159.00	₹160.50	₹156.60	₹157.65	0.13% [₹0.20]	34,024
29-Jul-2022	₹155.75	₹160.45	₹155.75	₹157.45	0.41% [₹0.65]	36,768
28-Jul-2022	₹160.00	₹160.90	₹155.35	₹156.80	-1.57% [-₹2.50]	40,185
27-Jul-2022	₹155.75	₹160.00	₹153.70	₹159.30	1.98% [₹3.10]	58,043
26-Jul-2022	₹160.70	₹160.70	₹151.85	₹156.20	-2.31% [-₹3.70]	54,199
25-Jul-2022	₹163.00	₹163.00	₹158.80	₹159.90	0.19% [₹0.30]	35,965
22-Jul-2022	₹164.75	₹164.75	₹158.50	₹159.60	-2.42% [-₹3.95]	72,352
21-Jul-2022	₹149.50	₹167.80	₹148.35	₹163.55	10.06% [₹14.95]	2,17,440
20-Jul-2022	₹151.80	₹154.75	₹148.15	₹148.60	0.99% [₹1.45]	37,789
19-Jul-2022	₹145.80	₹156.35	₹145.80	₹147.15	-1.14% [-₹1.70]	40,731
18-Jul-2022	₹149.10	₹150.50	₹147.15	₹148.85	-0.17% [-₹0.25]	18,130
15-Jul-2022	₹152.95	₹152.95	₹146.00	₹149.10	-0.60% [-₹0.90]	24,890
14-Jul-2022	₹149.00	₹152.80	₹148.00	₹150.00	1.25% [₹1.85]	45,306
13-Jul-2022	₹148.80	₹150.40	₹147.05	₹148.15	-0.27% [-₹0.40]	26,844
12-Jul-2022	₹152.00	₹154.00	₹147.70	₹148.55	-2.30% [-₹3.50]	42,101
11-Jul-2022	₹150.05	₹155.80	₹150.05	₹152.05	-1.14% [-₹1.75]	68,152
08-Jul-2022	₹156.00	₹156.00	₹153.10	₹153.80	0.69% [₹1.05]	53,268
07-Jul-2022	₹150.85	₹153.75	₹147.30	₹152.75	3.24% [₹4.80]	70,303
06-Jul-2022	₹142.50	₹149.90	₹142.50	₹147.95	2.85% [₹4.10]	31,934
05-Jul-2022	₹142.80	₹148.80	₹142.80	₹143.85	0.59% [₹0.85]	48,394
04-Jul-2022	₹143.50	₹147.50	₹141.80	₹143.00	-0.49% [-₹0.70]	17,705
01-Jul-2022	₹147.30	₹148.15	₹141.00	₹143.70	-3.36% [-₹5.00]	20,245
30-Jun-2022	₹149.00	₹151.75	₹147.20	₹148.70	-0.87% [-₹1.30]	33,492
29-Jun-2022	₹150.00	₹155.45	₹146.70	₹150.00	-2.38% [-₹3.65]	52,685
28-Jun-2022	₹148.45	₹155.20	₹146.25	₹153.65	3.50% [₹5.20]	61,481
27-Jun-2022	₹146.25	₹149.80	₹146.25	₹148.45	3.02% [₹4.35]	32,053
24-Jun-2022	₹144.85	₹147.20	₹142.05	₹144.10	1.87% [₹2.65]	27,145
22-Jun-2022	₹131.50	₹143.65	₹131.35	₹138.85	5.35% [₹7.05]	1,15,575
21-Jun-2022	₹129.00	₹132.90	₹127.70	₹131.80	4.85% [₹6.10]	62,429
20-Jun-2022	₹138.50	₹139.65	₹123.35	₹125.70	-8.95% [-₹12.35]	1,36,157
17-Jun-2022	₹144.00	₹145.65	₹137.00	₹138.05	-5.45% [-₹7.95]	1,02,015
16-Jun-2022	₹155.80	₹155.80	₹145.65	₹146.00	-3.22% [-₹4.85]	28,015
15-Jun-2022	₹154.85	₹157.30	₹150.00	₹150.85	-0.72% [-₹1.10]	51,153
14-Jun-2022	₹155.00	₹158.35	₹150.30	₹151.95	-1.20% [-₹1.85]	57,021
13-Jun-2022	₹163.90	₹163.90	₹152.25	₹153.80	-5.70% [-₹9.30]	56,795
10-Jun-2022	₹161.75	₹166.10	₹161.75	₹163.10	-1.78% [-₹2.95]	19,509
09-Jun-2022	₹164.40	₹167.05	₹164.40	₹166.05	-0.54% [-₹0.90]	28,032
08-Jun-2022	₹167.50	₹172.20	₹164.10	₹166.95	-0.39% [-₹0.65]	44,604
07-Jun-2022	₹169.95	₹169.95	₹165.35	₹167.60	-1.06% [-₹1.80]	19,270
06-Jun-2022	₹172.05	₹172.05	₹167.05	₹169.40	-1.63% [-₹2.80]	15,629
03-Jun-2022	₹173.05	₹175.30	₹170.55	₹172.20	-0.03% [-₹0.05]	20,287
02-Jun-2022	₹175.00	₹177.40	₹170.00	₹172.25	-2.19% [-₹3.85]	52,519
01-Jun-2022	₹180.00	₹180.00	₹173.65	₹176.10	1.06% [₹1.85]	23,847
31-May-2022	₹176.00	₹176.25	₹170.00	₹174.25	0.52% [₹0.90]	38,234
30-May-2022	₹172.05	₹175.15	₹170.05	₹173.35	2.27% [₹3.85]	53,681
27-May-2022	₹167.80	₹175.00	₹164.20	₹169.50	2.54% [₹4.20]	62,372
26-May-2022	₹163.85	₹167.40	₹157.10	₹165.30	1.75% [₹2.85]	40,905
25-May-2022	₹172.00	₹172.00	₹162.20	₹162.45	-2.34% [-₹3.90]	32,354
24-May-2022	₹172.20	₹172.20	₹166.00	₹166.35	-1.95% [-₹3.30]	38,528
23-May-2022	₹168.60	₹172.40	₹165.90	₹169.65	1.28% [₹2.15]	37,097
20-May-2022	₹169.45	₹172.25	₹166.25	₹167.50	1.15% [₹1.90]	50,357
19-May-2022	₹164.90	₹169.70	₹160.30	₹165.60	-5.18% [-₹9.05]	71,864
18-May-2022	₹178.70	₹183.75	₹172.25	₹174.65	-0.91% [-₹1.60]	83,227
17-May-2022	₹164.80	₹177.80	₹162.70	₹176.25	9.71% [₹15.60]	95,264
16-May-2022	₹158.95	₹163.25	₹158.05	₹160.65	2.19% [₹3.45]	48,250
13-May-2022	₹159.45	₹163.85	₹155.15	₹157.20	0.80% [₹1.25]	89,797
12-May-2022	₹158.90	₹172.00	₹153.20	₹155.95	-2.47% [-₹3.95]	1,97,140
11-May-2022	₹167.15	₹171.05	₹158.45	₹159.90	-4.05% [-₹6.75]	1,44,029
10-May-2022	₹189.65	₹189.65	₹153.20	₹166.65	-10.81% [-₹20.20]	2,01,363
09-May-2022	₹194.45	₹194.45	₹185.00	₹186.85	-2.28% [-₹4.35]	88,943
06-May-2022	₹204.00	₹204.00	₹190.25	₹191.20	-4.02% [-₹8.00]	88,300
05-May-2022	₹205.00	₹209.75	₹194.65	₹199.20	-3.63% [-₹7.50]	83,705
04-May-2022	₹214.50	₹217.90	₹201.00	₹206.70	-3.50% [-₹7.50]	1,58,128
02-May-2022	₹208.50	₹219.00	₹206.90	₹214.20	0.59% [₹1.25]	1,15,702
29-Apr-2022	₹213.10	₹223.60	₹210.65	₹212.95	-0.42% [-₹0.90]	1,76,220
28-Apr-2022	₹212.00	₹217.35	₹211.00	₹213.85	1.71% [₹3.60]	1,88,974
27-Apr-2022	₹208.90	₹217.70	₹204.00	₹210.25	0.50% [₹1.05]	3,14,235
26-Apr-2022	₹185.85	₹220.40	₹183.90	₹209.20	13.88% [₹25.50]	11,42,222
25-Apr-2022	₹181.80	₹185.95	₹180.50	₹183.70	0.11% [₹0.20]	54,910
22-Apr-2022	₹182.85	₹185.85	₹181.40	₹183.50	0.16% [₹0.30]	61,543
21-Apr-2022	₹179.95	₹184.00	₹174.00	₹183.20	3.42% [₹6.05]	1,08,627
20-Apr-2022	₹181.75	₹184.10	₹175.65	₹177.15	-2.64% [-₹4.80]	54,621
19-Apr-2022	₹182.00	₹187.55	₹181.05	₹181.95	-0.79% [-₹1.45]	68,337
18-Apr-2022	₹186.65	₹186.65	₹180.05	₹183.40	0.11% [₹0.20]	58,840
13-Apr-2022	₹186.00	₹186.55	₹182.85	₹183.20	0.14% [₹0.25]	48,138
12-Apr-2022	₹184.00	₹185.00	₹181.00	₹182.95	-1.80% [-₹3.35]	54,238
11-Apr-2022	₹185.55	₹189.00	₹185.10	₹186.30	0.57% [₹1.05]	65,582
08-Apr-2022	₹182.00	₹186.85	₹180.45	₹185.25	2.69% [₹4.85]	71,342
07-Apr-2022	₹182.00	₹185.75	₹178.05	₹180.40	-1.23% [-₹2.25]	78,438
06-Apr-2022	₹183.95	₹189.70	₹181.85	₹182.65	-0.41% [-₹0.75]	1,43,021
05-Apr-2022	₹182.30	₹187.00	₹182.30	₹183.40	-0.22% [-₹0.40]	1,16,894
04-Apr-2022	₹187.00	₹187.45	₹182.10	₹183.80	0.68% [₹1.25]	62,092
01-Apr-2022	₹176.05	₹184.45	₹175.75	₹182.55	3.57% [₹6.30]	98,676
31-Mar-2022	₹179.80	₹184.95	₹174.00	₹176.25	-1.29% [-₹2.30]	1,01,296
30-Mar-2022	₹174.40	₹182.00	₹173.50	₹178.55	4.38% [₹7.50]	1,83,980
29-Mar-2022	₹179.45	₹179.45	₹170.05	₹171.05	-0.96% [-₹1.65]	2,25,790
28-Mar-2022	₹178.85	₹181.20	₹171.25	₹172.70	-3.71% [-₹6.65]	1,35,341
25-Mar-2022	₹180.00	₹183.15	₹177.00	₹179.35	-0.22% [-₹0.40]	76,570
24-Mar-2022	₹179.70	₹184.85	₹177.00	₹179.75	1.04% [₹1.85]	1,30,313
23-Mar-2022	₹182.00	₹185.50	₹176.65	₹177.90	-2.06% [-₹3.75]	93,511
22-Mar-2022	₹183.35	₹185.60	₹178.05	₹181.65	0.36% [₹0.65]	67,025
21-Mar-2022	₹186.40	₹191.65	₹180.00	₹181.00	-3.34% [-₹6.25]	1,15,524
17-Mar-2022	₹181.90	₹195.00	₹181.00	₹187.25	4.11% [₹7.40]	1,37,586
16-Mar-2022	₹180.30	₹186.20	₹178.10	₹179.85	1.07% [₹1.90]	1,15,114
15-Mar-2022	₹182.45	₹186.30	₹176.80	₹177.95	-3.18% [-₹5.85]	61,818
14-Mar-2022	₹188.15	₹188.30	₹181.65	₹183.80	-0.84% [-₹1.55]	1,55,560
11-Mar-2022	₹181.00	₹189.65	₹180.65	₹185.35	0.60% [₹1.10]	79,027
10-Mar-2022	₹187.10	₹191.00	₹177.00	₹184.25	1.46% [₹2.65]	1,41,221
09-Mar-2022	₹178.80	₹183.40	₹173.55	₹181.60	5.24% [₹9.05]	1,21,778
08-Mar-2022	₹167.70	₹176.70	₹166.05	₹172.55	2.89% [₹4.85]	88,869
04-Mar-2022	₹177.20	₹183.90	₹171.85	₹174.75	-4.33% [-₹7.90]	77,796
03-Mar-2022	₹184.40	₹188.20	₹181.00	₹182.65	0.44% [₹0.80]	76,792
02-Mar-2022	₹183.50	₹191.00	₹180.30	₹181.85	-3.12% [-₹5.85]	1,22,627
28-Feb-2022	₹185.95	₹193.45	₹181.00	₹187.70	1.65% [₹3.05]	1,74,553
25-Feb-2022	₹180.00	₹192.50	₹175.45	₹184.65	7.82% [₹13.40]	2,58,237
24-Feb-2022	₹193.40	₹193.40	₹168.00	₹171.25	-14.52% [-₹29.10]	3,23,191
23-Feb-2022	₹205.00	₹208.50	₹197.45	₹200.35	1.29% [₹2.55]	2,91,684
22-Feb-2022	₹206.00	₹206.00	₹192.00	₹197.80	-5.54% [-₹11.60]	2,48,638
21-Feb-2022	₹216.50	₹217.95	₹205.25	₹209.40	-4.27% [-₹9.35]	1,21,025
18-Feb-2022	₹222.20	₹226.10	₹216.30	₹218.75	-2.17% [-₹4.85]	1,75,977
17-Feb-2022	₹228.25	₹230.65	₹223.00	₹223.60	-1.69% [-₹3.85]	2,29,714
16-Feb-2022	₹230.30	₹235.15	₹225.10	₹227.45	0.75% [₹1.70]	96,539
15-Feb-2022	₹222.50	₹227.45	₹215.50	₹225.75	1.57% [₹3.50]	1,49,173
14-Feb-2022	₹217.30	₹247.00	₹217.30	₹222.25	-1.62% [-₹3.65]	1,70,343
11-Feb-2022	₹230.00	₹232.35	₹225.00	₹225.90	-1.76% [-₹4.05]	81,124
10-Feb-2022	₹242.00	₹244.00	₹227.20	₹229.95	-2.07% [-₹4.85]	2,41,852
09-Feb-2022	₹219.00	₹240.00	₹215.10	₹234.80	8.43% [₹18.25]	4,69,010
08-Feb-2022	₹225.50	₹228.70	₹215.90	₹216.55	-3.39% [-₹7.60]	1,04,012
07-Feb-2022	₹216.50	₹228.25	₹213.30	₹224.15	-1.62% [-₹3.70]	2,59,145
04-Feb-2022	₹228.70	₹234.40	₹226.00	₹227.85	-0.37% [-₹0.85]	94,571
03-Feb-2022	₹236.00	₹236.20	₹227.45	₹228.70	-3.18% [-₹7.50]	1,58,316
02-Feb-2022	₹232.90	₹244.90	₹228.55	₹236.20	4.49% [₹10.15]	2,83,597
01-Feb-2022	₹228.10	₹237.85	₹211.00	₹226.05	-1.37% [-₹3.15]	3,49,965
31-Jan-2022	₹243.50	₹243.70	₹226.50	₹229.20	-3.21% [-₹7.60]	1,75,635
28-Jan-2022	₹227.00	₹246.00	₹227.00	₹236.80	4.09% [₹9.30]	3,23,705
27-Jan-2022	₹220.00	₹231.30	₹215.00	₹227.50	1.61% [₹3.60]	1,87,307
25-Jan-2022	₹215.10	₹225.50	₹202.80	₹223.90	3.47% [₹7.50]	2,16,133
24-Jan-2022	₹243.10	₹244.45	₹206.80	₹216.40	-11.42% [-₹27.90]	6,47,347
21-Jan-2022	₹244.00	₹249.00	₹238.55	₹244.30	0.10% [₹0.25]	1,86,872
20-Jan-2022	₹247.05	₹255.00	₹240.00	₹244.05	-1.89% [-₹4.70]	2,18,191
19-Jan-2022	₹256.25	₹257.80	₹244.75	₹248.75	-1.21% [-₹3.05]	2,87,469
18-Jan-2022	₹235.50	₹258.50	₹234.15	₹251.80	7.61% [₹17.80]	11,50,953
17-Jan-2022	₹233.45	₹239.00	₹227.95	₹234.00	0.65% [₹1.50]	2,79,530
14-Jan-2022	₹214.00	₹239.50	₹213.50	₹232.50	9.10% [₹19.40]	9,03,653
13-Jan-2022	₹220.55	₹220.60	₹210.60	₹213.10	-3.38% [-₹7.45]	1,65,331
12-Jan-2022	₹229.50	₹229.50	₹218.15	₹220.55	-3.03% [-₹6.90]	1,85,124
11-Jan-2022	₹221.40	₹237.40	₹218.05	₹227.45	5.62% [₹12.10]	10,06,347
10-Jan-2022	₹201.00	₹219.50	₹201.00	₹215.35	6.19% [₹12.55]	8,70,823
07-Jan-2022	₹204.90	₹207.00	₹198.50	₹202.80	0.02% [₹0.05]	1,85,867
06-Jan-2022	₹198.00	₹204.90	₹197.05	₹202.75	1.25% [₹2.50]	84,803
05-Jan-2022	₹201.80	₹203.95	₹196.40	₹200.25	-0.37% [-₹0.75]	2,09,493
04-Jan-2022	₹207.80	₹210.00	₹199.00	₹201.00	-2.66% [-₹5.50]	1,83,207
03-Jan-2022	₹196.30	₹210.95	₹196.30	₹206.50	6.36% [₹12.35]	3,44,913
31-Dec-2021	₹200.00	₹205.70	₹190.55	₹194.15	-2.92% [-₹5.85]	2,44,918
30-Dec-2021	₹205.00	₹214.60	₹198.80	₹200.00	-2.18% [-₹4.45]	1,57,621
29-Dec-2021	₹212.45	₹214.70	₹201.30	₹204.45	-3.04% [-₹6.40]	1,24,494
28-Dec-2021	₹209.85	₹217.45	₹203.35	₹210.85	3.69% [₹7.50]	2,15,198
27-Dec-2021	₹205.65	₹206.00	₹199.95	₹203.35	0.32% [₹0.65]	1,06,982
24-Dec-2021	₹202.70	₹204.80	₹199.10	₹202.70	0.77% [₹1.55]	78,683
23-Dec-2021	₹202.95	₹206.95	₹198.10	₹201.15	0.35% [₹0.70]	1,74,938
22-Dec-2021	₹213.80	₹219.00	₹199.50	₹200.45	-4.37% [-₹9.15]	2,96,043
21-Dec-2021	₹192.05	₹215.40	₹192.05	₹209.60	9.74% [₹18.60]	2,82,375
20-Dec-2021	₹210.00	₹216.00	₹187.00	₹191.00	-7.71% [-₹15.95]	3,76,582
17-Dec-2021	₹206.95	₹219.60	₹198.55	₹206.95	2.15% [₹4.35]	3,79,887
16-Dec-2021	₹220.90	₹220.95	₹194.90	₹202.60	-5.83% [-₹12.55]	4,20,657
15-Dec-2021	₹219.95	₹221.70	₹208.00	₹215.15	-1.58% [-₹3.45]	1,34,835
14-Dec-2021	₹194.00	₹231.00	₹191.85	₹218.60	11.56% [₹22.65]	6,88,157
13-Dec-2021	₹212.00	₹216.70	₹194.65	₹195.95	-10.14% [-₹22.10]	4,22,836
10-Dec-2021	₹220.50	₹238.00	₹210.15	₹218.05	-1.04% [-₹2.30]	3,31,831
09-Dec-2021	₹226.00	₹226.00	₹212.45	₹220.35	-1.83% [-₹4.10]	3,23,070
08-Dec-2021	₹216.40	₹242.00	₹216.00	₹224.45	6.86% [₹14.40]	17,61,103
07-Dec-2021	₹185.00	₹210.05	₹185.00	₹210.05	19.99% [₹35.00]	13,76,261
06-Dec-2021	₹169.00	₹175.05	₹168.25	₹175.05	4.98% [₹8.30]	1,15,819
03-Dec-2021	₹166.75	₹166.75	₹160.50	₹166.75	4.97% [₹7.90]	1,56,334
02-Dec-2021	₹151.35	₹158.85	₹146.10	₹158.85	4.99% [₹7.55]	50,930
01-Dec-2021	₹148.20	₹154.35	₹148.20	₹151.30	1.95% [₹2.90]	22,419