Rane Engine Valve Limited [RANEENGINE]

31-Mar-2023

Open : ₹201.15

High : ₹204.85

Low : ₹200.50

Close : ₹202.00
0.97% [₹1.95]

Moving Average

Name	Value	Action
Simple Moving Average (9)	203.42	Sell
Simple Moving Average (21)	209.02	Sell
Simple Moving Average (25)	207.76	Sell
Simple Moving Average (50)	210.02	Sell
Simple Moving Average (100)	216.33	Sell
Simple Moving Average (200)	225.99	Sell

Name	Value	Action
Exponential Moving Average (9)	203.04	Sell
Exponential Moving Average (21)	206.14	Sell
Exponential Moving Average (25)	206.85	Sell
Exponential Moving Average (50)	210.46	Sell
Exponential Moving Average (100)	216.35	Sell
Exponential Moving Average (200)	226.39	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	204.39	-	-
R3	208.75	206.80	203.20	208.53	-
R2	206.80	205.14	202.80	206.69	-
R1	204.40	204.11	202.40	204.18	205.60
P	202.45	202.45	202.45	202.34	203.05
S1	200.05	200.79	201.60	199.83	201.25
S2	198.10	199.76	201.20	206.69	-
S3	195.70	198.10	200.80	195.48	-
S4	-	-	199.61	-	-

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	₹201.15	₹204.85	₹200.50	₹202.00	0.97% [₹1.95]	4,560
29-Mar-2023	₹196.70	₹201.35	₹196.50	₹200.05	1.52% [₹3.00]	4,878
28-Mar-2023	₹199.50	₹203.90	₹195.00	₹197.05	-2.23% [-₹4.50]	6,898
27-Mar-2023	₹203.30	₹205.50	₹199.50	₹201.55	-0.59% [-₹1.20]	1,931
24-Mar-2023	₹206.50	₹208.50	₹201.80	₹202.75	-1.91% [-₹3.95]	2,397
23-Mar-2023	₹207.40	₹209.90	₹205.25	₹206.70	-0.82% [-₹1.70]	1,183
22-Mar-2023	₹208.40	₹212.00	₹208.00	₹208.40	0.75% [₹1.55]	2,518
21-Mar-2023	₹206.70	₹209.00	₹203.60	₹206.85	0.71% [₹1.45]	1,612
20-Mar-2023	₹208.20	₹208.20	₹204.10	₹205.40	-1.32% [-₹2.75]	1,112
17-Mar-2023	₹207.10	₹213.85	₹205.25	₹208.15	1.98% [₹4.05]	5,069
16-Mar-2023	₹207.00	₹208.95	₹202.55	₹204.10	-1.09% [-₹2.25]	3,083
15-Mar-2023	₹206.60	₹210.65	₹205.10	₹206.35	0.86% [₹1.75]	1,636
14-Mar-2023	₹211.20	₹215.85	₹202.50	₹204.60	-2.53% [-₹5.30]	6,155
13-Mar-2023	₹222.05	₹222.05	₹209.05	₹209.90	-4.05% [-₹8.85]	4,243
10-Mar-2023	₹221.60	₹221.60	₹217.55	₹218.75	-2.37% [-₹5.30]	1,797
09-Mar-2023	₹219.15	₹227.40	₹215.55	₹224.05	3.77% [₹8.15]	26,941
08-Mar-2023	₹216.10	₹216.85	₹213.00	₹215.90	1.39% [₹2.95]	6,747
06-Mar-2023	₹220.00	₹222.30	₹211.75	₹212.95	-3.03% [-₹6.65]	14,882
03-Mar-2023	₹227.05	₹233.00	₹216.35	₹219.60	-4.96% [-₹11.45]	47,100
02-Mar-2023	₹219.00	₹244.00	₹216.35	₹231.05	13.62% [₹27.70]	3,37,125
01-Mar-2023	₹200.00	₹203.50	₹198.50	₹203.35	1.27% [₹2.55]	1,288
28-Feb-2023	₹200.80	₹203.45	₹199.60	₹200.80	0.60% [₹1.20]	5,254
27-Feb-2023	₹200.00	₹200.15	₹198.55	₹199.60	-0.89% [-₹1.80]	914
24-Feb-2023	₹205.50	₹205.50	₹200.00	₹201.40	-0.69% [-₹1.40]	1,814
23-Feb-2023	₹205.20	₹205.95	₹197.50	₹202.80	-1.34% [-₹2.75]	7,377
22-Feb-2023	₹205.10	₹207.45	₹203.95	₹205.55	-1.01% [-₹2.10]	4,453
21-Feb-2023	₹210.90	₹213.40	₹206.20	₹207.65	-0.31% [-₹0.65]	2,600
20-Feb-2023	₹209.50	₹212.90	₹207.00	₹208.30	-0.41% [-₹0.85]	6,192
17-Feb-2023	₹209.80	₹214.90	₹208.45	₹209.15	0.41% [₹0.85]	2,599
16-Feb-2023	₹212.05	₹215.00	₹206.00	₹208.30	-1.72% [-₹3.65]	7,382
15-Feb-2023	₹209.95	₹218.90	₹208.35	₹211.95	-0.89% [-₹1.90]	5,458
14-Feb-2023	₹220.00	₹224.00	₹211.25	₹213.85	-3.26% [-₹7.20]	5,406
13-Feb-2023	₹218.00	₹226.90	₹217.75	₹221.05	1.56% [₹3.40]	13,701
10-Feb-2023	₹212.50	₹227.90	₹211.45	₹217.65	3.01% [₹6.35]	22,686
09-Feb-2023	₹215.10	₹220.00	₹208.60	₹211.30	-1.77% [-₹3.80]	9,660
08-Feb-2023	₹208.30	₹224.90	₹202.70	₹215.10	4.82% [₹9.90]	34,079
07-Feb-2023	₹206.10	₹210.00	₹202.50	₹205.20	-0.46% [-₹0.95]	6,251
06-Feb-2023	₹202.20	₹208.00	₹202.20	₹206.15	2.59% [₹5.20]	1,690
03-Feb-2023	₹206.10	₹206.10	₹197.40	₹200.95	-1.37% [-₹2.80]	2,298
02-Feb-2023	₹206.65	₹208.00	₹202.00	₹203.75	1.44% [₹2.90]	3,440
01-Feb-2023	₹211.05	₹214.95	₹199.90	₹200.85	-4.01% [-₹8.40]	8,001
31-Jan-2023	₹213.00	₹216.75	₹208.00	₹209.25	0.36% [₹0.75]	5,563
30-Jan-2023	₹217.45	₹217.60	₹204.60	₹208.50	-3.11% [-₹6.70]	3,918
27-Jan-2023	₹221.75	₹221.75	₹212.10	₹215.20	-1.62% [-₹3.55]	2,002
25-Jan-2023	₹217.80	₹222.30	₹217.80	₹218.75	-1.60% [-₹3.55]	1,807
24-Jan-2023	₹220.10	₹224.70	₹218.00	₹222.30	0.68% [₹1.50]	1,437
23-Jan-2023	₹220.90	₹222.90	₹220.05	₹220.80	-0.18% [-₹0.40]	1,224
20-Jan-2023	₹220.15	₹224.00	₹220.10	₹221.20	-0.49% [-₹1.10]	1,899
19-Jan-2023	₹226.00	₹226.00	₹221.00	₹222.30	0.16% [₹0.35]	1,928
18-Jan-2023	₹220.50	₹226.00	₹220.00	₹221.95	0.20% [₹0.45]	2,433
17-Jan-2023	₹225.00	₹229.95	₹218.00	₹221.50	-1.60% [-₹3.60]	5,036
16-Jan-2023	₹230.30	₹231.70	₹224.05	₹225.10	-2.43% [-₹5.60]	1,287
13-Jan-2023	₹235.95	₹236.40	₹229.00	₹230.70	-1.41% [-₹3.30]	2,698
12-Jan-2023	₹229.65	₹240.25	₹227.10	₹234.00	2.09% [₹4.80]	28,078
11-Jan-2023	₹220.50	₹234.80	₹220.05	₹229.20	3.95% [₹8.70]	12,165
10-Jan-2023	₹224.40	₹225.00	₹218.65	₹220.50	-1.12% [-₹2.50]	4,532
09-Jan-2023	₹224.95	₹228.60	₹222.20	₹223.00	-0.22% [-₹0.50]	5,925
06-Jan-2023	₹225.00	₹228.90	₹221.20	₹223.50	-0.51% [-₹1.15]	6,971
05-Jan-2023	₹224.00	₹230.00	₹223.25	₹224.65	0.40% [₹0.90]	10,564
04-Jan-2023	₹231.15	₹233.80	₹223.00	₹223.75	-3.20% [-₹7.40]	14,573
03-Jan-2023	₹233.25	₹235.00	₹227.05	₹231.15	-0.41% [-₹0.95]	14,056
02-Jan-2023	₹235.00	₹241.90	₹231.00	₹232.10	0.32% [₹0.75]	17,640
30-Dec-2022	₹238.90	₹244.65	₹230.00	₹231.35	-2.22% [-₹5.25]	23,840
29-Dec-2022	₹253.50	₹269.95	₹234.55	₹236.60	-6.35% [-₹16.05]	1,44,158
28-Dec-2022	₹211.80	₹252.65	₹211.80	₹252.65	20.00% [₹42.10]	2,32,570
27-Dec-2022	₹208.50	₹219.50	₹204.25	₹210.55	2.36% [₹4.85]	1,330
26-Dec-2022	₹207.80	₹208.85	₹203.15	₹205.70	1.81% [₹3.65]	1,034
23-Dec-2022	₹211.50	₹213.40	₹199.00	₹202.05	-4.63% [-₹9.80]	4,331
22-Dec-2022	₹216.60	₹217.00	₹206.00	₹211.85	-1.47% [-₹3.15]	2,294
21-Dec-2022	₹219.30	₹220.80	₹211.50	₹215.00	-1.96% [-₹4.30]	2,438
20-Dec-2022	₹221.25	₹221.25	₹217.15	₹219.30	-1.06% [-₹2.35]	2,179
19-Dec-2022	₹221.80	₹227.50	₹219.50	₹221.65	0.61% [₹1.35]	2,783
16-Dec-2022	₹222.30	₹227.00	₹218.20	₹220.30	-1.48% [-₹3.30]	5,084
15-Dec-2022	₹216.85	₹237.00	₹216.80	₹223.60	2.22% [₹4.85]	23,204
14-Dec-2022	₹219.70	₹222.95	₹214.00	₹218.75	0.48% [₹1.05]	2,778
13-Dec-2022	₹218.50	₹222.80	₹216.00	₹217.70	0.62% [₹1.35]	3,156
12-Dec-2022	₹219.50	₹219.50	₹215.00	₹216.35	-0.41% [-₹0.90]	2,849
09-Dec-2022	₹223.00	₹225.00	₹216.10	₹217.25	-1.29% [-₹2.85]	2,880
08-Dec-2022	₹221.70	₹223.20	₹218.70	₹220.10	-0.16% [-₹0.35]	4,888
07-Dec-2022	₹222.20	₹223.50	₹219.55	₹220.45	-0.79% [-₹1.75]	1,654
06-Dec-2022	₹218.80	₹224.80	₹218.50	₹222.20	2.70% [₹5.85]	1,990
05-Dec-2022	₹222.50	₹222.95	₹214.20	₹216.35	-2.96% [-₹6.60]	5,972
02-Dec-2022	₹222.00	₹225.00	₹221.20	₹222.95	0.95% [₹2.10]	3,029
01-Dec-2022	₹222.00	₹223.95	₹220.00	₹220.85	0.05% [₹0.10]	1,649
30-Nov-2022	₹223.00	₹225.00	₹220.10	₹220.75	-0.34% [-₹0.75]	3,251
29-Nov-2022	₹218.40	₹228.00	₹218.40	₹221.50	0.32% [₹0.70]	5,886
28-Nov-2022	₹222.90	₹223.80	₹220.05	₹220.80	-0.27% [-₹0.60]	247
25-Nov-2022	₹218.25	₹223.60	₹218.25	₹221.40	0.54% [₹1.20]	2,171
24-Nov-2022	₹216.10	₹228.00	₹216.10	₹220.20	0.80% [₹1.75]	10,454
23-Nov-2022	₹219.85	₹222.00	₹218.00	₹218.45	0.00% [₹0.00]	3,479
22-Nov-2022	₹221.95	₹221.95	₹218.15	₹218.45	-0.61% [-₹1.35]	1,202
21-Nov-2022	₹223.00	₹223.55	₹219.00	₹219.80	-1.43% [-₹3.20]	861
18-Nov-2022	₹224.85	₹224.95	₹221.10	₹223.00	0.22% [₹0.50]	761
17-Nov-2022	₹222.35	₹224.80	₹220.05	₹222.50	-0.47% [-₹1.05]	875
14-Nov-2022	₹225.65	₹230.50	₹222.25	₹224.80	0.31% [₹0.70]	3,680
11-Nov-2022	₹228.80	₹229.45	₹222.10	₹224.10	-0.97% [-₹2.20]	2,621
10-Nov-2022	₹228.20	₹230.50	₹225.20	₹226.30	-1.14% [-₹2.60]	2,142
09-Nov-2022	₹231.60	₹232.70	₹226.95	₹228.90	0.26% [₹0.60]	2,848
07-Nov-2022	₹232.65	₹232.65	₹227.00	₹228.30	-0.65% [-₹1.50]	1,186
04-Nov-2022	₹233.00	₹233.00	₹228.60	₹229.80	-0.22% [-₹0.50]	1,648
03-Nov-2022	₹233.00	₹233.00	₹229.00	₹230.30	-0.30% [-₹0.70]	2,150
31-Oct-2022	₹230.20	₹235.00	₹230.20	₹231.10	0.26% [₹0.60]	2,172
27-Oct-2022	₹233.40	₹234.95	₹230.00	₹230.15	-0.48% [-₹1.10]	1,555
25-Oct-2022	₹233.95	₹233.95	₹231.00	₹231.25	-1.24% [-₹2.90]	549
24-Oct-2022	₹231.00	₹234.95	₹229.20	₹234.15	1.54% [₹3.55]	753
20-Oct-2022	₹233.00	₹236.00	₹230.00	₹230.60	0.00% [₹0.00]	2,583
19-Oct-2022	₹235.50	₹237.00	₹230.00	₹230.60	-2.23% [-₹5.25]	3,421
18-Oct-2022	₹229.95	₹253.85	₹229.00	₹235.85	2.43% [₹5.60]	40,783
17-Oct-2022	₹225.50	₹234.55	₹222.75	₹230.25	2.91% [₹6.50]	3,339
14-Oct-2022	₹231.20	₹234.25	₹222.65	₹223.75	-3.05% [-₹7.05]	5,452
13-Oct-2022	₹228.50	₹235.00	₹227.60	₹230.80	1.94% [₹4.40]	2,196
12-Oct-2022	₹228.40	₹234.00	₹223.10	₹226.40	-0.88% [-₹2.00]	2,918
11-Oct-2022	₹232.80	₹236.00	₹226.20	₹228.40	-2.33% [-₹5.45]	2,981
10-Oct-2022	₹231.90	₹234.00	₹225.50	₹233.85	-0.11% [-₹0.25]	2,241
07-Oct-2022	₹233.80	₹236.95	₹231.20	₹234.10	0.04% [₹0.10]	2,680
06-Oct-2022	₹232.55	₹242.95	₹231.20	₹234.00	0.65% [₹1.50]	3,851
04-Oct-2022	₹229.80	₹235.00	₹226.65	₹232.50	2.58% [₹5.85]	4,427
03-Oct-2022	₹233.00	₹233.70	₹224.10	₹226.65	-2.35% [-₹5.45]	2,543
30-Sep-2022	₹233.85	₹233.85	₹227.95	₹232.10	-0.45% [-₹1.05]	2,830
29-Sep-2022	₹236.40	₹240.00	₹228.25	₹233.15	-0.51% [-₹1.20]	9,720
28-Sep-2022	₹233.85	₹237.00	₹231.60	₹234.35	-1.66% [-₹3.95]	1,996
26-Sep-2022	₹241.50	₹245.30	₹228.00	₹229.55	-6.00% [-₹14.65]	4,757
23-Sep-2022	₹252.30	₹252.30	₹237.95	₹244.20	-3.36% [-₹8.50]	1,877
22-Sep-2022	₹255.70	₹256.10	₹251.00	₹252.70	-1.85% [-₹4.75]	767
21-Sep-2022	₹259.95	₹264.00	₹253.90	₹257.45	0.14% [₹0.35]	5,021
20-Sep-2022	₹255.10	₹260.00	₹255.10	₹257.10	2.00% [₹5.05]	2,518
19-Sep-2022	₹243.50	₹262.00	₹243.50	₹252.05	3.98% [₹9.65]	4,349
16-Sep-2022	₹250.80	₹254.95	₹240.95	₹242.40	-2.51% [-₹6.25]	2,001
15-Sep-2022	₹252.50	₹254.05	₹245.55	₹248.65	-0.42% [-₹1.05]	1,595
14-Sep-2022	₹250.70	₹257.70	₹244.25	₹249.70	-0.74% [-₹1.85]	2,226
13-Sep-2022	₹255.90	₹255.95	₹251.05	₹251.55	-0.83% [-₹2.10]	2,855
12-Sep-2022	₹250.20	₹257.85	₹250.20	₹253.65	1.42% [₹3.55]	2,101
09-Sep-2022	₹254.00	₹259.95	₹246.55	₹250.10	-1.67% [-₹4.25]	4,086
08-Sep-2022	₹257.90	₹260.00	₹251.10	₹254.35	-0.47% [-₹1.20]	3,261
07-Sep-2022	₹250.20	₹268.45	₹250.20	₹255.55	2.67% [₹6.65]	20,962
06-Sep-2022	₹258.00	₹258.00	₹245.90	₹248.90	-0.26% [-₹0.65]	1,840
05-Sep-2022	₹252.20	₹252.40	₹247.20	₹249.55	0.97% [₹2.40]	1,452
02-Sep-2022	₹254.25	₹254.25	₹245.05	₹247.15	-1.77% [-₹4.45]	1,885
01-Sep-2022	₹246.00	₹259.00	₹245.00	₹251.60	2.19% [₹5.40]	4,441
30-Aug-2022	₹246.60	₹249.00	₹243.35	₹246.20	0.43% [₹1.05]	2,056
29-Aug-2022	₹241.00	₹247.70	₹239.55	₹245.15	-0.35% [-₹0.85]	2,824
26-Aug-2022	₹246.00	₹254.95	₹245.00	₹246.00	-0.59% [-₹1.45]	3,189
25-Aug-2022	₹249.15	₹255.90	₹244.00	₹247.45	-1.71% [-₹4.30]	3,276
24-Aug-2022	₹248.00	₹258.00	₹247.50	₹251.75	1.74% [₹4.30]	2,939
23-Aug-2022	₹246.00	₹252.00	₹244.10	₹247.45	-0.16% [-₹0.40]	2,121
22-Aug-2022	₹243.95	₹249.75	₹239.90	₹247.85	1.60% [₹3.90]	2,902
19-Aug-2022	₹255.00	₹259.80	₹241.50	₹243.95	-3.94% [-₹10.00]	13,012
18-Aug-2022	₹241.90	₹264.00	₹239.05	₹253.95	4.72% [₹11.45]	21,127
17-Aug-2022	₹239.00	₹244.90	₹238.05	₹242.50	1.19% [₹2.85]	2,288
16-Aug-2022	₹234.80	₹241.45	₹231.25	₹239.65	2.57% [₹6.00]	4,649
12-Aug-2022	₹233.30	₹243.75	₹230.00	₹233.65	-3.67% [-₹8.90]	3,610
11-Aug-2022	₹242.35	₹246.85	₹241.00	₹242.55	-0.39% [-₹0.95]	1,752
10-Aug-2022	₹242.25	₹249.85	₹241.75	₹243.50	0.72% [₹1.75]	3,391
05-Aug-2022	₹250.10	₹257.05	₹247.75	₹249.75	-0.95% [-₹2.40]	6,949
04-Aug-2022	₹233.85	₹276.00	₹233.60	₹252.15	9.63% [₹22.15]	76,539
03-Aug-2022	₹232.80	₹233.05	₹229.35	₹230.00	-0.43% [-₹1.00]	700
02-Aug-2022	₹230.00	₹232.90	₹229.50	₹231.00	0.63% [₹1.45]	1,136
01-Aug-2022	₹227.95	₹231.00	₹227.55	₹229.55	0.70% [₹1.60]	3,044
29-Jul-2022	₹232.25	₹232.75	₹226.30	₹227.95	-1.06% [-₹2.45]	3,605
28-Jul-2022	₹235.00	₹235.00	₹229.10	₹230.40	-0.60% [-₹1.40]	1,613
27-Jul-2022	₹231.25	₹234.45	₹229.00	₹231.80	-0.64% [-₹1.50]	1,979
26-Jul-2022	₹234.40	₹234.80	₹231.05	₹233.30	0.32% [₹0.75]	1,893
25-Jul-2022	₹231.60	₹237.00	₹229.65	₹232.55	0.35% [₹0.80]	2,125
22-Jul-2022	₹237.80	₹239.75	₹230.25	₹231.75	-2.38% [-₹5.65]	5,388
21-Jul-2022	₹230.10	₹239.00	₹230.10	₹237.40	1.82% [₹4.25]	3,713
20-Jul-2022	₹242.45	₹249.45	₹226.00	₹233.15	-2.04% [-₹4.85]	36,116
19-Jul-2022	₹241.70	₹245.00	₹236.95	₹238.00	-1.53% [-₹3.70]	3,554
18-Jul-2022	₹241.85	₹245.05	₹240.50	₹241.70	0.79% [₹1.90]	3,437
15-Jul-2022	₹233.90	₹243.95	₹231.45	₹239.80	2.65% [₹6.20]	2,259
14-Jul-2022	₹232.90	₹242.00	₹232.60	₹233.60	1.15% [₹2.65]	2,909
13-Jul-2022	₹233.00	₹233.95	₹230.20	₹230.95	0.04% [₹0.10]	497
12-Jul-2022	₹238.90	₹239.05	₹230.00	₹230.85	-3.07% [-₹7.30]	2,721
11-Jul-2022	₹228.80	₹239.15	₹227.40	₹238.15	4.20% [₹9.60]	4,026
08-Jul-2022	₹237.00	₹239.75	₹226.20	₹228.55	-3.63% [-₹8.60]	7,215
07-Jul-2022	₹237.20	₹241.00	₹235.00	₹237.15	-0.84% [-₹2.00]	2,516
06-Jul-2022	₹238.00	₹241.20	₹233.80	₹239.15	1.12% [₹2.65]	2,510
05-Jul-2022	₹243.10	₹245.50	₹235.35	₹236.50	-2.47% [-₹6.00]	2,835
04-Jul-2022	₹245.00	₹247.80	₹240.05	₹242.50	0.39% [₹0.95]	4,156
01-Jul-2022	₹242.60	₹246.10	₹239.30	₹241.55	-0.94% [-₹2.30]	4,268
30-Jun-2022	₹252.60	₹252.80	₹240.50	₹243.85	-2.36% [-₹5.90]	4,646
29-Jun-2022	₹256.50	₹256.50	₹236.25	₹249.75	-3.98% [-₹10.35]	33,147
28-Jun-2022	₹236.35	₹279.45	₹234.80	₹260.10	11.68% [₹27.20]	1,92,143
27-Jun-2022	₹234.00	₹238.00	₹231.00	₹232.90	0.52% [₹1.20]	1,961
24-Jun-2022	₹239.85	₹247.00	₹229.30	₹231.70	-3.40% [-₹8.15]	7,111
22-Jun-2022	₹227.50	₹227.50	₹221.25	₹221.95	-2.18% [-₹4.95]	1,210
21-Jun-2022	₹219.00	₹229.00	₹217.05	₹226.90	4.08% [₹8.90]	3,395
20-Jun-2022	₹216.60	₹221.95	₹216.00	₹218.00	-0.98% [-₹2.15]	3,078
17-Jun-2022	₹217.10	₹223.00	₹212.30	₹220.15	1.26% [₹2.75]	3,345
16-Jun-2022	₹220.00	₹220.30	₹216.00	₹217.40	-0.28% [-₹0.60]	2,456
15-Jun-2022	₹212.10	₹223.00	₹212.00	₹218.00	2.20% [₹4.70]	3,311
14-Jun-2022	₹210.00	₹216.50	₹210.00	₹213.30	-0.16% [-₹0.35]	1,988
13-Jun-2022	₹211.50	₹214.95	₹210.00	₹213.65	-0.40% [-₹0.85]	2,674
10-Jun-2022	₹211.00	₹215.30	₹211.00	₹214.50	1.56% [₹3.30]	784
09-Jun-2022	₹216.90	₹216.90	₹209.00	₹211.20	-1.33% [-₹2.85]	535
08-Jun-2022	₹215.00	₹216.95	₹212.00	₹214.05	-0.30% [-₹0.65]	2,648
07-Jun-2022	₹210.10	₹215.00	₹209.00	₹214.70	0.99% [₹2.10]	1,775
06-Jun-2022	₹207.50	₹214.25	₹205.50	₹212.60	2.11% [₹4.40]	1,832
03-Jun-2022	₹209.70	₹210.20	₹204.75	₹208.20	0.14% [₹0.30]	5,932
02-Jun-2022	₹201.25	₹209.80	₹201.25	₹207.90	2.39% [₹4.85]	3,042
01-Jun-2022	₹205.90	₹206.85	₹202.00	₹203.05	-0.95% [-₹1.95]	1,241
31-May-2022	₹202.55	₹209.20	₹200.00	₹205.00	1.16% [₹2.35]	4,088
30-May-2022	₹199.00	₹219.75	₹195.00	₹202.65	4.16% [₹8.10]	27,213
27-May-2022	₹191.00	₹197.80	₹190.50	₹194.55	1.49% [₹2.85]	5,306
26-May-2022	₹194.30	₹196.90	₹183.30	₹191.70	-1.72% [-₹3.35]	3,812
25-May-2022	₹197.95	₹202.05	₹192.55	₹195.05	-0.18% [-₹0.35]	5,557
24-May-2022	₹220.25	₹222.25	₹190.35	₹195.40	-12.08% [-₹26.85]	31,483
23-May-2022	₹222.00	₹224.95	₹217.25	₹222.25	0.73% [₹1.60]	2,175
20-May-2022	₹210.85	₹224.45	₹210.85	₹220.65	6.13% [₹12.75]	7,907
19-May-2022	₹215.40	₹215.80	₹205.00	₹207.90	-4.35% [-₹9.45]	3,147
18-May-2022	₹219.70	₹222.25	₹216.00	₹217.35	-2.20% [-₹4.90]	4,188
17-May-2022	₹208.45	₹226.00	₹206.50	₹222.25	8.18% [₹16.80]	10,263
16-May-2022	₹209.90	₹217.00	₹202.55	₹205.45	-0.07% [-₹0.15]	13,742
13-May-2022	₹214.85	₹218.00	₹202.00	₹205.60	-2.88% [-₹6.10]	10,991
12-May-2022	₹219.95	₹219.95	₹211.25	₹211.70	-3.93% [-₹8.65]	4,137
11-May-2022	₹236.90	₹236.90	₹215.85	₹220.35	-7.04% [-₹16.70]	9,578
10-May-2022	₹236.90	₹237.95	₹234.10	₹237.05	0.66% [₹1.55]	248
09-May-2022	₹237.25	₹239.70	₹235.00	₹235.50	-3.36% [-₹8.20]	1,118
06-May-2022	₹247.00	₹248.25	₹241.85	₹243.70	-1.93% [-₹4.80]	1,286
05-May-2022	₹252.65	₹255.00	₹245.10	₹248.50	-0.20% [-₹0.50]	1,262
04-May-2022	₹261.65	₹261.75	₹248.00	₹249.00	-3.58% [-₹9.25]	1,426
02-May-2022	₹258.85	₹263.85	₹251.90	₹258.25	-0.46% [-₹1.20]	1,537
29-Apr-2022	₹262.20	₹265.05	₹259.10	₹259.45	-1.46% [-₹3.85]	1,047
28-Apr-2022	₹264.10	₹266.00	₹262.05	₹263.30	0.48% [₹1.25]	2,901
27-Apr-2022	₹257.40	₹263.75	₹256.00	₹262.05	2.06% [₹5.30]	2,754
26-Apr-2022	₹258.65	₹262.00	₹255.10	₹256.75	0.75% [₹1.90]	3,250
25-Apr-2022	₹255.00	₹259.90	₹252.00	₹254.85	-1.41% [-₹3.65]	2,440
22-Apr-2022	₹258.40	₹264.00	₹256.20	₹258.50	-0.44% [-₹1.15]	3,881
21-Apr-2022	₹262.25	₹266.00	₹258.00	₹259.65	0.44% [₹1.15]	5,684
20-Apr-2022	₹257.80	₹262.50	₹257.20	₹258.50	0.39% [₹1.00]	2,785
19-Apr-2022	₹257.30	₹263.00	₹255.00	₹257.50	0.39% [₹1.00]	3,469
18-Apr-2022	₹257.65	₹260.70	₹256.05	₹256.50	-0.41% [-₹1.05]	1,386
13-Apr-2022	₹261.75	₹261.75	₹256.30	₹257.55	-0.37% [-₹0.95]	2,241
12-Apr-2022	₹262.50	₹262.60	₹257.60	₹258.50	-1.20% [-₹3.15]	2,380
11-Apr-2022	₹262.00	₹267.75	₹258.20	₹261.65	0.85% [₹2.20]	7,319
08-Apr-2022	₹262.00	₹263.00	₹257.00	₹259.45	-0.54% [-₹1.40]	4,013
07-Apr-2022	₹258.00	₹264.40	₹258.00	₹260.85	0.79% [₹2.05]	4,606
06-Apr-2022	₹258.05	₹266.85	₹256.00	₹258.80	-0.02% [-₹0.05]	7,401
05-Apr-2022	₹259.20	₹264.75	₹255.25	₹258.85	-0.14% [-₹0.35]	4,582
04-Apr-2022	₹258.45	₹265.45	₹251.00	₹259.20	2.84% [₹7.15]	4,560
01-Apr-2022	₹243.85	₹254.70	₹241.50	₹252.05	5.26% [₹12.60]	7,898
31-Mar-2022	₹244.95	₹246.45	₹238.20	₹239.45	-1.66% [-₹4.05]	3,338
30-Mar-2022	₹240.70	₹253.95	₹240.70	₹243.50	1.08% [₹2.60]	10,544
29-Mar-2022	₹240.00	₹248.40	₹240.00	₹240.90	0.08% [₹0.20]	9,278
28-Mar-2022	₹245.40	₹249.90	₹235.95	₹240.70	-2.59% [-₹6.40]	11,363
25-Mar-2022	₹264.70	₹265.30	₹243.20	₹247.10	-5.25% [-₹13.70]	9,843
24-Mar-2022	₹259.50	₹264.90	₹257.05	₹260.80	-0.27% [-₹0.70]	2,985
23-Mar-2022	₹257.65	₹264.50	₹255.10	₹261.50	1.49% [₹3.85]	9,170
22-Mar-2022	₹261.90	₹261.90	₹255.80	₹257.65	-0.29% [-₹0.75]	4,307
21-Mar-2022	₹267.00	₹268.00	₹257.45	₹258.40	-2.95% [-₹7.85]	3,521
17-Mar-2022	₹269.05	₹273.85	₹265.05	₹266.25	-0.73% [-₹1.95]	3,596
16-Mar-2022	₹266.15	₹280.70	₹262.50	₹268.20	0.77% [₹2.05]	15,915
15-Mar-2022	₹264.00	₹280.75	₹263.50	₹266.15	-0.47% [-₹1.25]	10,003
14-Mar-2022	₹258.35	₹271.90	₹255.25	₹267.40	1.96% [₹5.15]	4,787
11-Mar-2022	₹258.00	₹267.85	₹253.15	₹262.25	-0.29% [-₹0.75]	5,268
10-Mar-2022	₹262.40	₹264.90	₹257.65	₹263.00	2.24% [₹5.75]	2,974
09-Mar-2022	₹261.00	₹261.00	₹252.65	₹257.25	3.35% [₹8.35]	2,570
08-Mar-2022	₹250.75	₹257.20	₹246.15	₹248.90	-0.54% [-₹1.35]	3,281
04-Mar-2022	₹254.10	₹268.65	₹250.00	₹262.95	2.47% [₹6.35]	4,275
03-Mar-2022	₹254.60	₹259.70	₹250.80	₹256.60	1.62% [₹4.10]	2,277
02-Mar-2022	₹252.90	₹257.70	₹250.00	₹252.50	-0.12% [-₹0.30]	2,233
28-Feb-2022	₹250.00	₹256.35	₹245.30	₹252.80	0.98% [₹2.45]	2,559
25-Feb-2022	₹253.60	₹257.75	₹247.35	₹250.35	3.24% [₹7.85]	5,599
24-Feb-2022	₹250.05	₹250.05	₹241.20	₹242.50	-5.00% [-₹12.75]	5,235
23-Feb-2022	₹256.70	₹262.00	₹252.60	₹255.25	2.18% [₹5.45]	5,835
22-Feb-2022	₹247.00	₹256.40	₹247.00	₹249.80	-3.38% [-₹8.75]	2,152
21-Feb-2022	₹267.55	₹267.55	₹256.20	₹258.55	-3.36% [-₹9.00]	3,908
18-Feb-2022	₹271.00	₹271.00	₹265.25	₹267.55	0.09% [₹0.25]	1,799
17-Feb-2022	₹275.95	₹275.95	₹265.25	₹267.30	-1.15% [-₹3.10]	2,919
16-Feb-2022	₹276.70	₹276.90	₹270.00	₹270.40	1.07% [₹2.85]	1,176
15-Feb-2022	₹268.25	₹272.95	₹256.70	₹267.55	0.70% [₹1.85]	6,948
14-Feb-2022	₹276.30	₹278.10	₹265.10	₹265.70	-5.93% [-₹16.75]	7,573
11-Feb-2022	₹283.10	₹289.70	₹280.85	₹282.45	-3.81% [-₹11.20]	4,934
10-Feb-2022	₹275.00	₹301.80	₹275.00	₹293.65	3.82% [₹10.80]	21,760
09-Feb-2022	₹284.45	₹284.45	₹277.40	₹282.85	0.64% [₹1.80]	5,725
08-Feb-2022	₹279.90	₹283.00	₹271.25	₹281.05	1.01% [₹2.80]	6,101
07-Feb-2022	₹275.00	₹281.45	₹275.00	₹278.25	0.80% [₹2.20]	2,160
04-Feb-2022	₹274.00	₹283.40	₹273.65	₹276.05	-0.27% [-₹0.75]	1,751
03-Feb-2022	₹281.00	₹281.90	₹276.00	₹276.80	-0.91% [-₹2.55]	2,208
02-Feb-2022	₹275.10	₹283.45	₹275.10	₹279.35	1.20% [₹3.30]	1,524
01-Feb-2022	₹278.10	₹280.65	₹275.35	₹276.05	-0.34% [-₹0.95]	3,651
31-Jan-2022	₹280.10	₹280.10	₹276.00	₹277.00	0.49% [₹1.35]	2,426
28-Jan-2022	₹279.00	₹283.45	₹275.00	₹275.65	-0.40% [-₹1.10]	5,512
27-Jan-2022	₹296.70	₹297.95	₹275.00	₹276.75	-5.93% [-₹17.45]	21,482
25-Jan-2022	₹287.90	₹299.90	₹263.00	₹294.20	3.61% [₹10.25]	53,247
24-Jan-2022	₹291.25	₹292.20	₹278.80	₹283.95	-3.15% [-₹9.25]	9,465
21-Jan-2022	₹295.95	₹300.00	₹291.15	₹293.20	-0.93% [-₹2.75]	4,179
20-Jan-2022	₹299.95	₹303.50	₹293.65	₹295.95	-0.80% [-₹2.40]	7,523
19-Jan-2022	₹291.60	₹302.95	₹287.45	₹298.35	2.31% [₹6.75]	10,112
18-Jan-2022	₹303.80	₹303.80	₹290.00	₹291.60	-2.26% [-₹6.75]	7,974
17-Jan-2022	₹293.80	₹303.70	₹291.00	₹298.35	5.70% [₹16.10]	45,176
14-Jan-2022	₹282.00	₹284.75	₹280.00	₹282.25	-0.18% [-₹0.50]	4,255
13-Jan-2022	₹282.35	₹284.70	₹281.60	₹282.75	0.04% [₹0.10]	3,912
12-Jan-2022	₹279.00	₹289.85	₹278.15	₹282.65	0.19% [₹0.55]	12,923
11-Jan-2022	₹283.90	₹286.75	₹278.30	₹282.10	0.27% [₹0.75]	5,347
10-Jan-2022	₹281.05	₹284.25	₹279.80	₹281.35	-0.32% [-₹0.90]	5,631
07-Jan-2022	₹291.90	₹291.90	₹281.00	₹282.25	-1.67% [-₹4.80]	7,120
06-Jan-2022	₹277.00	₹298.30	₹277.00	₹287.05	5.57% [₹15.15]	82,294
05-Jan-2022	₹273.95	₹273.95	₹270.65	₹271.90	0.39% [₹1.05]	5,948
04-Jan-2022	₹272.10	₹277.05	₹269.50	₹270.85	-2.24% [-₹6.20]	17,089
03-Jan-2022	₹280.35	₹286.45	₹273.60	₹277.05	-1.18% [-₹3.30]	15,172
31-Dec-2021	₹295.60	₹295.90	₹279.75	₹280.35	-5.21% [-₹15.40]	26,105
30-Dec-2021	₹287.95	₹317.00	₹287.95	₹295.75	8.16% [₹22.30]	2,65,136
29-Dec-2021	₹273.00	₹280.05	₹268.10	₹273.45	1.56% [₹4.20]	9,699
28-Dec-2021	₹267.30	₹282.40	₹267.30	₹269.25	0.41% [₹1.10]	12,011
27-Dec-2021	₹263.40	₹281.75	₹261.40	₹268.15	2.09% [₹5.50]	15,969
24-Dec-2021	₹264.00	₹269.90	₹260.35	₹262.65	-0.38% [-₹1.00]	4,427
23-Dec-2021	₹273.00	₹274.80	₹261.35	₹263.65	-2.87% [-₹7.80]	6,963
22-Dec-2021	₹267.35	₹272.00	₹267.35	₹271.45	2.40% [₹6.35]	1,650
21-Dec-2021	₹267.60	₹272.90	₹265.00	₹265.10	0.78% [₹2.05]	1,346
20-Dec-2021	₹273.90	₹274.00	₹260.15	₹263.05	-5.02% [-₹13.90]	5,916
17-Dec-2021	₹280.00	₹280.90	₹272.05	₹276.95	-1.00% [-₹2.80]	3,224
16-Dec-2021	₹289.00	₹293.85	₹278.50	₹279.75	-2.61% [-₹7.50]	10,735
15-Dec-2021	₹272.50	₹293.50	₹271.10	₹287.25	5.41% [₹14.75]	29,260
14-Dec-2021	₹272.00	₹275.00	₹272.00	₹272.50	-0.09% [-₹0.25]	1,201
13-Dec-2021	₹278.90	₹279.45	₹272.00	₹272.75	-1.61% [-₹4.45]	3,647
10-Dec-2021	₹282.00	₹282.00	₹267.00	₹277.20	0.76% [₹2.10]	8,047
09-Dec-2021	₹264.60	₹285.00	₹260.60	₹275.10	4.88% [₹12.80]	26,789
08-Dec-2021	₹261.00	₹264.80	₹260.25	₹262.30	0.85% [₹2.20]	938
07-Dec-2021	₹261.75	₹263.65	₹260.00	₹260.10	0.66% [₹1.70]	1,582
06-Dec-2021	₹260.00	₹262.00	₹256.10	₹258.40	-0.14% [-₹0.35]	2,146
03-Dec-2021	₹261.00	₹265.00	₹256.35	₹258.75	-0.86% [-₹2.25]	3,785
02-Dec-2021	₹263.90	₹264.90	₹255.00	₹261.00	0.46% [₹1.20]	4,183
01-Dec-2021	₹262.85	₹264.75	₹256.25	₹259.80	-0.63% [-₹1.65]	1,180