RBL Bank Limited [RBLBANK]

Financial Services

31-Mar-2023

Open : ₹137.50

High : ₹141.90

Low : ₹137.10

Close : ₹141.10
3.90% [₹5.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	138.48	Buy
Simple Moving Average (21)	147.53	Sell
Simple Moving Average (25)	148.53	Sell
Simple Moving Average (50)	154.89	Sell
Simple Moving Average (100)	157.68	Sell
Simple Moving Average (200)	132.27	Buy

Name	Value	Action
Exponential Moving Average (9)	139.50	Buy
Exponential Moving Average (21)	144.92	Sell
Exponential Moving Average (25)	146.42	Sell
Exponential Moving Average (50)	151.69	Sell
Exponential Moving Average (100)	150.54	Sell
Exponential Moving Average (200)	145.32	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	143.74	-	-
R3	147.77	144.83	142.42	148.30	-
R2	144.83	143.00	141.98	145.10	-
R1	142.97	141.87	141.54	143.50	143.90
P	140.03	140.03	140.03	140.30	140.50
S1	138.17	138.20	140.66	138.70	139.10
S2	135.23	137.07	140.22	145.10	-
S3	133.37	135.23	139.78	133.90	-
S4	-	-	138.46	-	-

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

NIFTY Private Bank

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹137.50	₹141.90	₹137.10	₹141.10	3.90% [₹5.30]	76,00,764
29-Mar-2023	₹135.30	₹136.90	₹134.00	₹135.80	0.33% [₹0.45]	61,93,367
28-Mar-2023	₹136.55	₹137.15	₹133.50	₹135.35	-0.81% [-₹1.10]	49,34,080
27-Mar-2023	₹136.00	₹136.90	₹133.90	₹136.45	1.00% [₹1.35]	65,48,279
24-Mar-2023	₹140.35	₹141.05	₹134.40	₹135.10	-3.71% [-₹5.20]	79,03,573
23-Mar-2023	₹141.60	₹144.80	₹139.75	₹140.30	-2.26% [-₹3.25]	75,00,324
22-Mar-2023	₹141.90	₹145.35	₹141.60	₹143.55	1.41% [₹2.00]	78,25,757
21-Mar-2023	₹137.50	₹142.00	₹136.70	₹141.55	3.25% [₹4.45]	1,09,11,685
20-Mar-2023	₹141.25	₹141.90	₹131.60	₹137.10	-2.83% [-₹4.00]	2,01,20,231
17-Mar-2023	₹143.00	₹145.75	₹139.15	₹141.10	-0.25% [-₹0.35]	1,04,69,127
16-Mar-2023	₹142.00	₹143.85	₹138.25	₹141.45	-0.28% [-₹0.40]	1,80,57,304
15-Mar-2023	₹148.20	₹149.70	₹137.80	₹141.85	-2.84% [-₹4.15]	1,13,00,790
14-Mar-2023	₹146.85	₹148.45	₹141.80	₹146.00	-0.58% [-₹0.85]	1,52,87,798
13-Mar-2023	₹154.90	₹156.30	₹146.30	₹146.85	-5.20% [-₹8.05]	1,29,79,714
10-Mar-2023	₹157.90	₹157.90	₹152.80	₹154.90	-2.98% [-₹4.75]	86,22,919
09-Mar-2023	₹165.70	₹166.45	₹158.95	₹159.65	-3.45% [-₹5.70]	57,03,198
08-Mar-2023	₹164.20	₹166.60	₹161.50	₹165.35	-0.33% [-₹0.55]	73,49,193
06-Mar-2023	₹166.40	₹169.10	₹165.30	₹165.90	-0.48% [-₹0.80]	53,57,246
03-Mar-2023	₹161.30	₹167.85	₹161.30	₹166.70	3.57% [₹5.75]	71,75,542
02-Mar-2023	₹160.25	₹162.00	₹159.05	₹160.95	-0.06% [-₹0.10]	47,20,741
01-Mar-2023	₹155.70	₹162.90	₹155.15	₹161.05	3.34% [₹5.20]	76,28,837
28-Feb-2023	₹152.60	₹156.95	₹151.80	₹155.85	2.30% [₹3.50]	54,02,918
27-Feb-2023	₹153.00	₹154.40	₹150.70	₹152.35	-0.52% [-₹0.80]	74,21,659
24-Feb-2023	₹154.60	₹155.80	₹152.65	₹153.15	-0.42% [-₹0.65]	43,57,411
23-Feb-2023	₹154.25	₹155.00	₹150.80	₹153.80	0.23% [₹0.35]	52,65,862
22-Feb-2023	₹157.00	₹158.75	₹152.75	₹153.45	-3.40% [-₹5.40]	52,49,640
21-Feb-2023	₹159.55	₹160.95	₹157.40	₹158.85	0.06% [₹0.10]	43,22,006
20-Feb-2023	₹158.65	₹161.35	₹157.55	₹158.75	0.06% [₹0.10]	85,44,609
17-Feb-2023	₹161.90	₹162.00	₹157.35	₹158.65	-2.01% [-₹3.25]	64,78,055
16-Feb-2023	₹164.60	₹165.00	₹161.15	₹161.90	-1.10% [-₹1.80]	45,10,899
15-Feb-2023	₹165.10	₹167.00	₹163.05	₹163.70	-1.15% [-₹1.90]	51,06,975
14-Feb-2023	₹167.00	₹167.20	₹161.15	₹165.60	-0.42% [-₹0.70]	64,06,377
13-Feb-2023	₹168.10	₹169.50	₹163.45	₹166.30	-1.74% [-₹2.95]	60,91,626
10-Feb-2023	₹167.00	₹170.50	₹166.20	₹169.25	0.71% [₹1.20]	41,62,147
09-Feb-2023	₹166.00	₹168.75	₹163.90	₹168.05	0.75% [₹1.25]	52,97,909
08-Feb-2023	₹164.30	₹167.65	₹163.40	₹166.80	2.02% [₹3.30]	56,72,627
07-Feb-2023	₹164.00	₹165.50	₹161.70	₹163.50	0.00% [₹0.00]	78,78,202
06-Feb-2023	₹157.00	₹164.40	₹156.65	₹163.50	3.88% [₹6.10]	1,16,02,180
03-Feb-2023	₹155.50	₹158.25	₹152.20	₹157.40	1.25% [₹1.95]	73,90,871
02-Feb-2023	₹147.00	₹156.25	₹145.15	₹155.45	4.75% [₹7.05]	1,41,96,687
01-Feb-2023	₹157.80	₹158.95	₹143.00	₹148.40	-4.72% [-₹7.35]	1,25,28,492
31-Jan-2023	₹151.00	₹156.60	₹149.30	₹155.75	3.97% [₹5.95]	1,05,09,693
30-Jan-2023	₹150.65	₹153.60	₹145.60	₹149.80	-0.56% [-₹0.85]	1,13,95,703
27-Jan-2023	₹158.05	₹158.75	₹148.00	₹150.65	-4.62% [-₹7.30]	1,24,44,690
25-Jan-2023	₹160.00	₹160.90	₹157.15	₹157.95	-1.74% [-₹2.80]	1,05,43,183
24-Jan-2023	₹166.95	₹168.00	₹159.80	₹160.75	-3.97% [-₹6.65]	1,25,02,874
23-Jan-2023	₹172.95	₹174.05	₹165.50	₹167.40	-1.41% [-₹2.40]	2,11,32,302
20-Jan-2023	₹168.50	₹171.70	₹167.50	₹169.80	1.49% [₹2.50]	82,64,969
19-Jan-2023	₹171.80	₹172.30	₹165.75	₹167.30	-2.99% [-₹5.15]	83,01,728
18-Jan-2023	₹171.80	₹173.30	₹170.80	₹172.45	0.32% [₹0.55]	58,80,956
17-Jan-2023	₹176.05	₹176.05	₹169.80	₹171.90	-2.08% [-₹3.65]	90,94,417
16-Jan-2023	₹177.20	₹179.35	₹173.55	₹175.55	-0.74% [-₹1.30]	1,10,20,632
13-Jan-2023	₹178.50	₹180.00	₹176.00	₹176.85	-0.53% [-₹0.95]	96,56,665
12-Jan-2023	₹181.95	₹181.95	₹176.50	₹177.80	-1.77% [-₹3.20]	83,00,033
11-Jan-2023	₹181.50	₹182.30	₹178.15	₹181.00	0.28% [₹0.50]	86,66,444
10-Jan-2023	₹185.80	₹186.15	₹178.50	₹180.50	-2.85% [-₹5.30]	1,27,99,929
09-Jan-2023	₹184.45	₹187.40	₹184.35	₹185.80	0.92% [₹1.70]	89,32,267
06-Jan-2023	₹185.90	₹189.30	₹182.15	₹184.10	-1.15% [-₹2.15]	1,80,63,638
05-Jan-2023	₹180.25	₹187.00	₹180.25	₹186.25	3.50% [₹6.30]	2,19,09,870
04-Jan-2023	₹187.10	₹187.60	₹178.35	₹179.95	-3.59% [-₹6.70]	2,05,43,348
03-Jan-2023	₹181.25	₹187.90	₹181.25	₹186.65	2.92% [₹5.30]	1,76,55,516
02-Jan-2023	₹180.55	₹182.50	₹178.50	₹181.35	1.09% [₹1.95]	1,19,75,072
30-Dec-2022	₹178.20	₹185.40	₹177.75	₹179.40	1.64% [₹2.90]	2,52,83,686
29-Dec-2022	₹171.95	₹177.20	₹168.80	₹176.50	1.99% [₹3.45]	1,77,15,824
28-Dec-2022	₹166.30	₹174.25	₹165.40	₹173.05	4.00% [₹6.65]	1,81,73,917
27-Dec-2022	₹160.50	₹167.80	₹159.30	₹166.40	3.68% [₹5.90]	1,53,52,649
26-Dec-2022	₹149.60	₹162.00	₹148.50	₹160.50	6.08% [₹9.20]	1,52,97,719
23-Dec-2022	₹160.05	₹160.65	₹150.55	₹151.30	-6.66% [-₹10.80]	1,40,30,721
22-Dec-2022	₹163.60	₹166.20	₹158.55	₹162.10	-0.40% [-₹0.65]	1,79,21,563
21-Dec-2022	₹169.50	₹172.50	₹161.40	₹162.75	-3.98% [-₹6.75]	1,63,45,600
20-Dec-2022	₹167.20	₹170.65	₹164.00	₹169.50	0.92% [₹1.55]	99,57,517
19-Dec-2022	₹165.60	₹168.50	₹161.95	₹167.95	1.91% [₹3.15]	1,13,00,602
16-Dec-2022	₹167.05	₹169.65	₹163.85	₹164.80	-3.00% [-₹5.10]	1,45,76,194
15-Dec-2022	₹167.15	₹173.00	₹166.70	₹169.90	1.40% [₹2.35]	2,91,91,499
14-Dec-2022	₹158.55	₹169.20	₹158.10	₹167.55	6.21% [₹9.80]	3,14,47,525
13-Dec-2022	₹155.85	₹158.50	₹154.10	₹157.75	1.74% [₹2.70]	1,36,41,440
12-Dec-2022	₹152.15	₹156.00	₹150.00	₹155.05	2.17% [₹3.30]	78,06,924
09-Dec-2022	₹153.85	₹156.35	₹149.55	₹151.75	-0.82% [-₹1.25]	1,29,79,884
08-Dec-2022	₹152.25	₹154.40	₹151.35	₹153.00	-0.26% [-₹0.40]	1,08,64,395
07-Dec-2022	₹153.65	₹154.50	₹149.00	₹153.40	-0.16% [-₹0.25]	1,02,16,467
06-Dec-2022	₹154.70	₹156.15	₹153.15	₹153.65	-0.77% [-₹1.20]	66,89,561
05-Dec-2022	₹153.25	₹156.40	₹152.20	₹154.85	1.54% [₹2.35]	95,19,690
02-Dec-2022	₹153.30	₹154.95	₹152.00	₹152.50	-0.52% [-₹0.80]	72,83,711
01-Dec-2022	₹154.60	₹155.20	₹152.50	₹153.30	-0.07% [-₹0.10]	89,68,537
30-Nov-2022	₹154.00	₹155.10	₹152.25	₹153.40	0.36% [₹0.55]	1,30,42,067
29-Nov-2022	₹149.20	₹154.45	₹149.05	₹152.85	1.56% [₹2.35]	1,86,41,788
28-Nov-2022	₹148.00	₹152.25	₹148.00	₹150.50	0.30% [₹0.45]	1,02,12,918
25-Nov-2022	₹142.10	₹151.80	₹142.10	₹150.05	5.71% [₹8.10]	3,58,08,513
24-Nov-2022	₹141.70	₹142.50	₹140.50	₹141.95	0.71% [₹1.00]	64,61,873
23-Nov-2022	₹142.50	₹143.00	₹140.45	₹140.95	-0.56% [-₹0.80]	87,44,129
22-Nov-2022	₹143.45	₹143.75	₹138.20	₹141.75	-0.74% [-₹1.05]	1,31,71,066
21-Nov-2022	₹143.75	₹145.50	₹142.05	₹142.80	-0.87% [-₹1.25]	82,05,955
18-Nov-2022	₹145.80	₹146.40	₹142.40	₹144.05	-0.79% [-₹1.15]	87,70,924
17-Nov-2022	₹142.80	₹146.65	₹142.00	₹145.20	1.68% [₹2.40]	1,11,87,450
14-Nov-2022	₹142.70	₹147.00	₹141.70	₹144.70	1.51% [₹2.15]	1,99,74,847
11-Nov-2022	₹140.00	₹144.30	₹138.65	₹142.55	3.30% [₹4.55]	2,10,39,193
10-Nov-2022	₹138.00	₹141.60	₹135.40	₹138.00	-0.90% [-₹1.25]	1,80,19,765
09-Nov-2022	₹135.40	₹142.65	₹135.40	₹139.25	2.20% [₹3.00]	2,92,13,429
07-Nov-2022	₹135.50	₹137.90	₹134.80	₹136.25	1.08% [₹1.45]	1,21,24,237
04-Nov-2022	₹134.85	₹136.25	₹133.50	₹134.80	-0.07% [-₹0.10]	1,07,54,455
03-Nov-2022	₹132.85	₹137.35	₹132.05	₹134.90	0.82% [₹1.10]	1,42,18,689
31-Oct-2022	₹137.50	₹138.70	₹134.25	₹135.15	-1.71% [-₹2.35]	1,65,11,709
27-Oct-2022	₹125.00	₹137.70	₹123.40	₹136.35	10.14% [₹12.55]	7,64,96,046
25-Oct-2022	₹127.20	₹127.65	₹119.50	₹123.80	-2.75% [-₹3.50]	3,33,94,485
24-Oct-2022	₹131.40	₹132.45	₹125.20	₹127.30	-4.47% [-₹5.95]	77,09,738
20-Oct-2022	₹127.50	₹130.00	₹125.55	₹128.80	0.04% [₹0.05]	1,02,42,588
19-Oct-2022	₹130.00	₹131.30	₹127.80	₹128.75	-0.46% [-₹0.60]	1,07,41,120
18-Oct-2022	₹127.70	₹131.00	₹127.00	₹129.35	1.81% [₹2.30]	1,55,98,447
17-Oct-2022	₹123.75	₹127.55	₹122.85	₹127.05	2.38% [₹2.95]	97,43,517
14-Oct-2022	₹126.00	₹126.50	₹123.65	₹124.10	0.98% [₹1.20]	1,04,30,601
13-Oct-2022	₹123.25	₹125.20	₹120.80	₹122.90	-0.69% [-₹0.85]	1,01,62,513
12-Oct-2022	₹120.75	₹124.40	₹119.25	₹123.75	3.04% [₹3.65]	1,16,26,801
11-Oct-2022	₹121.30	₹122.50	₹119.60	₹120.10	-0.46% [-₹0.55]	97,36,134
10-Oct-2022	₹120.50	₹121.85	₹118.90	₹120.65	-1.59% [-₹1.95]	96,29,370
07-Oct-2022	₹120.75	₹123.10	₹118.90	₹122.60	1.20% [₹1.45]	98,74,920
06-Oct-2022	₹119.25	₹123.75	₹118.10	₹121.15	2.89% [₹3.40]	2,46,42,639
04-Oct-2022	₹114.80	₹118.40	₹113.20	₹117.75	6.03% [₹6.70]	1,55,29,994
03-Oct-2022	₹112.75	₹115.50	₹110.45	₹111.05	-2.37% [-₹2.70]	1,03,63,576
30-Sep-2022	₹110.40	₹114.60	₹109.35	₹113.75	3.55% [₹3.90]	1,37,01,811
29-Sep-2022	₹113.40	₹115.80	₹108.85	₹109.85	-1.44% [-₹1.60]	1,89,27,594
28-Sep-2022	₹111.25	₹113.40	₹108.40	₹111.45	-0.76% [-₹0.85]	1,68,79,729
26-Sep-2022	₹121.90	₹121.90	₹112.00	₹112.55	-8.50% [-₹10.45]	2,50,00,960
23-Sep-2022	₹128.50	₹128.80	₹122.15	₹123.00	-3.61% [-₹4.60]	95,41,232
22-Sep-2022	₹126.70	₹129.00	₹125.00	₹127.60	0.20% [₹0.25]	98,73,525
21-Sep-2022	₹127.80	₹128.60	₹124.75	₹127.35	-0.24% [-₹0.30]	77,55,374
20-Sep-2022	₹126.00	₹129.45	₹126.00	₹127.65	2.53% [₹3.15]	98,83,892
19-Sep-2022	₹125.00	₹126.65	₹124.00	₹124.50	0.12% [₹0.15]	71,26,024
16-Sep-2022	₹130.60	₹130.75	₹123.00	₹124.35	-4.82% [-₹6.30]	1,33,45,314
15-Sep-2022	₹133.40	₹134.50	₹128.90	₹130.65	-1.95% [-₹2.60]	1,61,50,727
14-Sep-2022	₹126.00	₹133.90	₹125.55	₹133.25	3.33% [₹4.30]	3,10,07,088
13-Sep-2022	₹128.50	₹131.00	₹127.25	₹128.95	0.78% [₹1.00]	1,44,57,656
12-Sep-2022	₹128.25	₹129.70	₹127.45	₹127.95	-0.51% [-₹0.65]	1,28,63,957
09-Sep-2022	₹125.35	₹129.60	₹124.50	₹128.60	3.29% [₹4.10]	2,72,20,450
08-Sep-2022	₹124.35	₹128.50	₹123.00	₹124.50	1.26% [₹1.55]	2,44,98,545
07-Sep-2022	₹122.25	₹123.90	₹121.10	₹122.95	0.24% [₹0.30]	99,24,339
06-Sep-2022	₹124.90	₹125.00	₹121.10	₹122.65	-1.13% [-₹1.40]	1,57,94,400
05-Sep-2022	₹122.85	₹125.70	₹122.20	₹124.05	1.76% [₹2.15]	1,55,63,768
02-Sep-2022	₹123.45	₹124.30	₹120.90	₹121.90	-0.20% [-₹0.25]	1,61,46,807
01-Sep-2022	₹122.50	₹124.85	₹119.70	₹122.15	-0.12% [-₹0.15]	2,27,21,202
30-Aug-2022	₹123.95	₹125.00	₹121.45	₹122.30	-0.29% [-₹0.35]	2,77,07,108
29-Aug-2022	₹117.10	₹125.45	₹117.10	₹122.65	-1.45% [-₹1.80]	4,37,49,036
26-Aug-2022	₹130.00	₹133.70	₹119.10	₹124.45	-2.77% [-₹3.55]	10,23,41,873
25-Aug-2022	₹122.00	₹132.75	₹119.20	₹128.00	5.13% [₹6.25]	12,84,53,571
24-Aug-2022	₹104.10	₹124.90	₹103.70	₹121.75	16.95% [₹17.65]	10,17,34,025
23-Aug-2022	₹98.60	₹104.75	₹97.65	₹104.10	5.95% [₹5.85]	3,32,80,105
22-Aug-2022	₹99.10	₹99.45	₹96.90	₹98.25	-1.70% [-₹1.70]	1,54,33,483
19-Aug-2022	₹103.10	₹103.45	₹99.40	₹99.95	-3.06% [-₹3.15]	1,88,13,589
18-Aug-2022	₹100.50	₹104.10	₹100.20	₹103.10	2.18% [₹2.20]	2,16,81,776
17-Aug-2022	₹98.50	₹102.20	₹97.80	₹100.90	3.06% [₹3.00]	2,22,48,140
16-Aug-2022	₹99.00	₹99.20	₹97.55	₹97.90	-0.20% [-₹0.20]	70,96,676
12-Aug-2022	₹97.20	₹98.90	₹96.75	₹98.10	0.46% [₹0.45]	85,86,972
11-Aug-2022	₹98.50	₹99.25	₹97.10	₹97.65	0.72% [₹0.70]	1,12,50,476
10-Aug-2022	₹97.80	₹98.40	₹95.75	₹96.95	-1.32% [-₹1.30]	93,96,249
05-Aug-2022	₹96.25	₹98.45	₹95.60	₹96.40	0.21% [₹0.20]	1,36,60,725
04-Aug-2022	₹97.50	₹98.75	₹94.05	₹96.20	-0.26% [-₹0.25]	1,47,63,605
03-Aug-2022	₹99.00	₹99.50	₹95.05	₹96.45	-2.43% [-₹2.40]	1,60,12,653
02-Aug-2022	₹95.95	₹100.50	₹94.60	₹98.85	2.81% [₹2.70]	2,55,68,149
01-Aug-2022	₹92.60	₹97.75	₹91.80	₹96.15	4.23% [₹3.90]	2,52,78,567
29-Jul-2022	₹93.50	₹93.70	₹91.05	₹92.25	0.00% [₹0.00]	1,20,07,512
28-Jul-2022	₹92.50	₹93.30	₹91.35	₹92.25	0.65% [₹0.60]	1,31,57,916
27-Jul-2022	₹92.15	₹92.90	₹91.40	₹91.65	-0.54% [-₹0.50]	94,10,512
26-Jul-2022	₹94.70	₹95.90	₹91.70	₹92.15	-2.69% [-₹2.55]	1,77,13,544
25-Jul-2022	₹91.30	₹95.00	₹90.20	₹94.70	2.71% [₹2.50]	2,55,66,557
22-Jul-2022	₹95.40	₹95.40	₹89.40	₹92.20	-2.90% [-₹2.75]	4,44,85,013
21-Jul-2022	₹91.65	₹96.30	₹90.85	₹94.95	3.83% [₹3.50]	3,24,37,387
20-Jul-2022	₹92.10	₹93.15	₹90.25	₹91.45	0.05% [₹0.05]	2,23,94,149
19-Jul-2022	₹85.25	₹92.30	₹84.80	₹91.40	6.40% [₹5.50]	3,20,63,717
18-Jul-2022	₹82.80	₹86.20	₹82.40	₹85.90	4.88% [₹4.00]	1,50,40,425
15-Jul-2022	₹82.85	₹83.30	₹80.80	₹81.90	-0.36% [-₹0.30]	1,19,70,236
14-Jul-2022	₹84.00	₹84.45	₹81.50	₹82.20	-2.38% [-₹2.00]	1,18,25,942
13-Jul-2022	₹84.95	₹85.05	₹82.90	₹84.20	0.06% [₹0.05]	1,27,06,737
12-Jul-2022	₹85.80	₹86.60	₹83.85	₹84.15	-3.11% [-₹2.70]	1,20,15,623
11-Jul-2022	₹83.05	₹87.20	₹82.50	₹86.85	3.76% [₹3.15]	1,83,59,492
08-Jul-2022	₹86.40	₹86.60	₹82.40	₹83.70	-2.11% [-₹1.80]	1,63,21,336
07-Jul-2022	₹83.95	₹85.90	₹83.75	₹85.50	2.52% [₹2.10]	1,62,33,819
06-Jul-2022	₹81.90	₹83.75	₹80.35	₹83.40	2.33% [₹1.90]	2,45,92,592
05-Jul-2022	₹86.80	₹86.80	₹80.85	₹81.50	-6.91% [-₹6.05]	4,00,21,680
04-Jul-2022	₹85.90	₹88.65	₹85.50	₹87.55	1.57% [₹1.35]	1,59,53,371
01-Jul-2022	₹82.95	₹86.70	₹82.10	₹86.20	3.30% [₹2.75]	1,62,58,460
30-Jun-2022	₹84.45	₹85.75	₹82.35	₹83.45	-1.01% [-₹0.85]	2,55,12,433
29-Jun-2022	₹87.30	₹87.30	₹83.90	₹84.30	-5.23% [-₹4.65]	2,81,87,956
28-Jun-2022	₹90.45	₹90.45	₹87.10	₹88.95	-2.52% [-₹2.30]	3,03,02,164
27-Jun-2022	₹88.45	₹91.70	₹87.80	₹91.25	4.05% [₹3.55]	2,22,46,772
24-Jun-2022	₹86.95	₹88.80	₹86.50	₹87.70	0.63% [₹0.55]	1,72,72,087
22-Jun-2022	₹83.00	₹88.60	₹80.85	₹85.55	2.76% [₹2.30]	4,99,14,531
21-Jun-2022	₹79.00	₹84.70	₹76.60	₹83.25	7.84% [₹6.05]	3,28,57,632
20-Jun-2022	₹81.95	₹81.95	₹74.15	₹77.20	-5.16% [-₹4.20]	3,25,87,625
17-Jun-2022	₹81.00	₹82.95	₹79.00	₹81.40	-0.61% [-₹0.50]	3,63,24,576
16-Jun-2022	₹90.00	₹90.10	₹80.20	₹81.90	-7.72% [-₹6.85]	4,26,56,609
15-Jun-2022	₹89.00	₹90.35	₹86.50	₹88.75	1.49% [₹1.30]	3,66,59,940
14-Jun-2022	₹87.00	₹91.20	₹85.20	₹87.45	-0.46% [-₹0.40]	8,01,15,693
13-Jun-2022	₹102.25	₹102.25	₹86.35	₹87.85	-22.67% [-₹25.75]	15,85,50,694
10-Jun-2022	₹112.00	₹114.55	₹111.20	₹113.60	-0.26% [-₹0.30]	80,69,839
09-Jun-2022	₹111.25	₹114.45	₹110.20	₹113.90	2.34% [₹2.60]	1,13,21,203
08-Jun-2022	₹110.95	₹114.00	₹109.70	₹111.30	0.91% [₹1.00]	1,81,66,531
07-Jun-2022	₹108.10	₹111.20	₹107.20	₹110.30	1.38% [₹1.50]	1,46,17,081
06-Jun-2022	₹105.05	₹109.10	₹103.30	₹108.80	2.64% [₹2.80]	1,82,37,209
03-Jun-2022	₹111.00	₹111.35	₹105.65	₹106.00	-3.24% [-₹3.55]	1,55,66,164
02-Jun-2022	₹111.00	₹111.00	₹107.80	₹109.55	-1.31% [-₹1.45]	1,17,52,931
01-Jun-2022	₹112.50	₹113.15	₹109.70	₹111.00	-1.16% [-₹1.30]	91,55,526
31-May-2022	₹113.80	₹115.80	₹111.60	₹112.30	-1.49% [-₹1.70]	84,12,828
30-May-2022	₹113.40	₹114.70	₹112.70	₹114.00	1.74% [₹1.95]	67,06,654
27-May-2022	₹113.75	₹113.75	₹110.85	₹112.05	0.58% [₹0.65]	1,18,75,893
26-May-2022	₹109.70	₹112.10	₹104.90	₹111.40	3.29% [₹3.55]	1,53,01,370
25-May-2022	₹113.65	₹113.80	₹106.70	₹107.85	-4.39% [-₹4.95]	1,10,35,399
24-May-2022	₹115.55	₹116.45	₹112.10	₹112.80	-2.30% [-₹2.65]	75,66,358
23-May-2022	₹118.00	₹118.50	₹115.20	₹115.45	-1.37% [-₹1.60]	81,07,472
20-May-2022	₹116.90	₹118.25	₹114.05	₹117.05	2.86% [₹3.25]	1,09,29,646
19-May-2022	₹115.00	₹116.60	₹113.10	₹113.80	-4.85% [-₹5.80]	1,33,87,750
18-May-2022	₹121.60	₹124.35	₹117.70	₹119.60	-0.87% [-₹1.05]	2,02,48,633
17-May-2022	₹117.95	₹121.35	₹115.55	₹120.65	3.52% [₹4.10]	1,83,27,884
16-May-2022	₹112.90	₹117.55	₹109.30	₹116.55	5.14% [₹5.70]	2,82,17,047
13-May-2022	₹106.20	₹114.95	₹106.20	₹110.85	9.00% [₹9.15]	4,92,91,011
12-May-2022	₹107.00	₹107.15	₹100.80	₹101.70	-6.05% [-₹6.55]	2,09,64,165
11-May-2022	₹114.00	₹114.35	₹104.70	₹108.25	-4.20% [-₹4.75]	2,21,13,811
10-May-2022	₹111.20	₹115.80	₹110.70	₹113.00	0.71% [₹0.80]	1,58,42,347
09-May-2022	₹113.25	₹114.75	₹109.30	₹112.20	-2.18% [-₹2.50]	1,62,84,924
06-May-2022	₹117.20	₹117.20	₹113.25	₹114.70	-3.41% [-₹4.05]	1,46,03,080
05-May-2022	₹118.70	₹122.00	₹117.60	₹118.75	1.71% [₹2.00]	1,60,07,516
04-May-2022	₹118.60	₹122.60	₹115.90	₹116.75	-0.43% [-₹0.50]	2,45,53,001
02-May-2022	₹120.00	₹120.00	₹116.55	₹117.25	-2.45% [-₹2.95]	1,01,67,792
29-Apr-2022	₹122.05	₹123.70	₹119.55	₹120.20	-0.62% [-₹0.75]	1,11,30,327
28-Apr-2022	₹123.00	₹123.30	₹120.05	₹120.95	-0.66% [-₹0.80]	1,14,90,243
27-Apr-2022	₹122.65	₹124.00	₹120.40	₹121.75	-1.85% [-₹2.30]	1,11,49,978
26-Apr-2022	₹122.50	₹124.95	₹120.80	₹124.05	2.99% [₹3.60]	1,45,62,024
25-Apr-2022	₹123.40	₹123.70	₹119.50	₹120.45	-2.94% [-₹3.65]	1,41,75,800
22-Apr-2022	₹125.50	₹125.90	₹123.15	₹124.10	-1.94% [-₹2.45]	1,64,78,136
21-Apr-2022	₹125.50	₹132.50	₹124.75	₹126.55	2.02% [₹2.50]	2,65,14,120
20-Apr-2022	₹125.90	₹127.15	₹122.90	₹124.05	-0.44% [-₹0.55]	1,45,31,314
19-Apr-2022	₹131.50	₹131.60	₹123.10	₹124.60	-4.30% [-₹5.60]	2,49,12,957
18-Apr-2022	₹129.90	₹131.40	₹127.60	₹130.20	-0.53% [-₹0.70]	66,97,026
13-Apr-2022	₹132.45	₹133.20	₹130.50	₹130.90	-0.65% [-₹0.85]	62,36,799
12-Apr-2022	₹131.25	₹132.50	₹129.10	₹131.75	0.38% [₹0.50]	1,02,87,020
11-Apr-2022	₹129.80	₹131.65	₹127.50	₹131.25	2.46% [₹3.15]	1,71,94,605
08-Apr-2022	₹139.45	₹139.45	₹126.55	₹128.10	-6.63% [-₹9.10]	4,95,54,004
07-Apr-2022	₹138.00	₹141.75	₹136.25	₹137.20	-1.86% [-₹2.60]	1,47,66,353
06-Apr-2022	₹140.80	₹142.60	₹138.00	₹139.80	-1.17% [-₹1.65]	1,08,29,446
05-Apr-2022	₹142.10	₹143.15	₹139.70	₹141.45	-0.32% [-₹0.45]	85,46,357
04-Apr-2022	₹137.00	₹142.95	₹136.60	₹141.90	3.58% [₹4.90]	1,40,27,221
01-Apr-2022	₹130.00	₹137.70	₹129.70	₹137.00	5.22% [₹6.80]	1,62,64,297
31-Mar-2022	₹131.50	₹132.10	₹129.05	₹130.20	0.74% [₹0.95]	1,01,59,782
30-Mar-2022	₹130.00	₹132.70	₹128.10	₹129.25	0.47% [₹0.60]	2,77,20,026
29-Mar-2022	₹131.90	₹133.10	₹127.65	₹128.65	-1.49% [-₹1.95]	1,22,82,563
28-Mar-2022	₹134.25	₹134.60	₹129.30	₹130.60	-2.06% [-₹2.75]	1,26,85,036
25-Mar-2022	₹135.90	₹136.00	₹132.70	₹133.35	-1.22% [-₹1.65]	61,28,385
24-Mar-2022	₹133.00	₹136.10	₹133.00	₹135.00	0.56% [₹0.75]	78,45,186
23-Mar-2022	₹135.50	₹139.95	₹133.75	₹134.25	-0.41% [-₹0.55]	1,13,93,375
22-Mar-2022	₹133.45	₹135.25	₹131.05	₹134.80	1.13% [₹1.50]	1,28,31,254
21-Mar-2022	₹136.45	₹137.10	₹132.20	₹133.30	-2.31% [-₹3.15]	1,27,92,577
17-Mar-2022	₹135.65	₹137.80	₹134.40	₹136.45	2.36% [₹3.15]	1,16,52,859
16-Mar-2022	₹132.00	₹133.70	₹131.10	₹133.30	3.13% [₹4.05]	1,23,28,481
15-Mar-2022	₹133.80	₹135.25	₹128.30	₹129.25	-2.93% [-₹3.90]	1,34,91,923
14-Mar-2022	₹133.80	₹134.80	₹130.60	₹133.15	-0.52% [-₹0.70]	1,01,77,613
11-Mar-2022	₹132.60	₹134.85	₹132.00	₹133.85	0.41% [₹0.55]	1,10,39,087
10-Mar-2022	₹135.05	₹138.15	₹132.60	₹133.30	1.29% [₹1.70]	1,62,04,829
09-Mar-2022	₹129.50	₹132.35	₹127.75	₹131.60	2.45% [₹3.15]	1,56,73,154
08-Mar-2022	₹123.00	₹129.50	₹121.10	₹128.45	5.42% [₹6.60]	1,86,45,320
04-Mar-2022	₹130.50	₹130.80	₹126.05	₹126.55	-3.51% [-₹4.60]	1,45,00,869
03-Mar-2022	₹136.00	₹136.35	₹129.80	₹131.15	-1.28% [-₹1.70]	1,12,78,655
02-Mar-2022	₹131.95	₹134.50	₹129.80	₹132.85	-0.37% [-₹0.50]	1,01,04,565
28-Feb-2022	₹129.00	₹134.60	₹129.00	₹133.35	0.30% [₹0.40]	1,80,47,641
25-Feb-2022	₹126.50	₹136.45	₹126.30	₹132.95	8.71% [₹10.65]	3,39,22,213
24-Feb-2022	₹134.55	₹136.00	₹121.15	₹122.30	-11.86% [-₹16.45]	2,56,12,800
23-Feb-2022	₹139.20	₹141.75	₹138.00	₹138.75	0.58% [₹0.80]	1,16,98,179
22-Feb-2022	₹132.10	₹138.75	₹132.00	₹137.95	0.00% [₹0.00]	1,30,56,407
21-Feb-2022	₹138.50	₹141.70	₹137.50	₹137.95	-1.64% [-₹2.30]	88,20,437
18-Feb-2022	₹139.10	₹142.35	₹138.20	₹140.25	-0.07% [-₹0.10]	90,85,745
17-Feb-2022	₹145.50	₹145.50	₹139.80	₹140.35	-2.06% [-₹2.95]	1,14,60,322
16-Feb-2022	₹143.30	₹147.60	₹142.60	₹143.30	0.14% [₹0.20]	1,67,52,639
15-Feb-2022	₹135.50	₹144.00	₹130.55	₹143.10	5.80% [₹7.85]	1,83,90,838
14-Feb-2022	₹138.10	₹140.90	₹134.50	₹135.25	-4.62% [-₹6.55]	1,33,38,417
11-Feb-2022	₹145.00	₹147.00	₹141.20	₹141.80	-3.14% [-₹4.60]	81,75,335
10-Feb-2022	₹147.05	₹148.70	₹145.55	₹146.40	0.07% [₹0.10]	67,35,909
09-Feb-2022	₹147.00	₹147.50	₹143.60	₹146.30	1.14% [₹1.65]	78,30,501
08-Feb-2022	₹147.10	₹147.65	₹139.60	₹144.65	-1.09% [-₹1.60]	1,56,89,705
07-Feb-2022	₹149.50	₹150.50	₹145.20	₹146.25	-2.27% [-₹3.40]	1,16,32,649
04-Feb-2022	₹154.50	₹155.40	₹148.65	₹149.65	-2.54% [-₹3.90]	1,37,67,817
03-Feb-2022	₹153.90	₹155.75	₹151.50	₹153.55	-0.74% [-₹1.15]	1,24,04,391
02-Feb-2022	₹151.00	₹155.75	₹150.95	₹154.70	2.89% [₹4.35]	1,70,53,519
01-Feb-2022	₹149.85	₹152.20	₹146.25	₹150.35	1.38% [₹2.05]	1,46,07,440
31-Jan-2022	₹150.50	₹151.95	₹147.50	₹148.30	0.51% [₹0.75]	1,43,84,692
28-Jan-2022	₹157.40	₹157.40	₹146.30	₹147.55	-3.66% [-₹5.60]	3,47,57,591
27-Jan-2022	₹142.90	₹154.50	₹141.20	₹153.15	6.35% [₹9.15]	2,86,11,456
25-Jan-2022	₹135.50	₹146.25	₹134.25	₹144.00	4.54% [₹6.25]	1,91,28,754
24-Jan-2022	₹147.65	₹147.75	₹135.50	₹137.75	-6.13% [-₹9.00]	2,54,87,180
21-Jan-2022	₹150.00	₹151.30	₹145.10	₹146.75	-3.10% [-₹4.70]	1,15,90,021
20-Jan-2022	₹150.45	₹155.55	₹149.30	₹151.45	0.40% [₹0.60]	1,54,67,969
19-Jan-2022	₹150.00	₹153.20	₹147.60	₹150.85	1.11% [₹1.65]	1,52,55,027
18-Jan-2022	₹156.60	₹156.80	₹148.45	₹149.20	-3.87% [-₹6.00]	1,76,55,842
17-Jan-2022	₹156.50	₹158.75	₹154.65	₹155.20	-0.83% [-₹1.30]	1,44,33,489
14-Jan-2022	₹146.10	₹157.70	₹145.45	₹156.50	5.42% [₹8.05]	3,99,72,648
13-Jan-2022	₹150.10	₹151.30	₹146.00	₹148.45	-0.90% [-₹1.35]	1,54,71,031
12-Jan-2022	₹144.00	₹150.45	₹143.15	₹149.80	4.76% [₹6.80]	2,56,06,428
11-Jan-2022	₹141.00	₹143.50	₹138.00	₹143.00	1.42% [₹2.00]	1,92,71,549
10-Jan-2022	₹136.00	₹142.00	₹135.80	₹141.00	4.37% [₹5.90]	2,41,93,524
07-Jan-2022	₹137.00	₹137.00	₹133.50	₹135.10	-0.81% [-₹1.10]	2,08,81,220
06-Jan-2022	₹131.20	₹139.50	₹130.00	₹136.20	2.60% [₹3.45]	5,24,00,971
05-Jan-2022	₹128.00	₹135.25	₹127.85	₹132.75	1.45% [₹1.90]	3,71,02,493
04-Jan-2022	₹133.00	₹134.30	₹128.70	₹130.85	-1.43% [-₹1.90]	3,27,22,515
03-Jan-2022	₹126.80	₹134.25	₹124.75	₹132.75	4.40% [₹5.60]	6,87,72,516
31-Dec-2021	₹128.20	₹133.25	₹123.80	₹127.15	-2.72% [-₹3.55]	8,65,78,823
30-Dec-2021	₹140.90	₹141.75	₹129.90	₹130.70	-9.42% [-₹13.60]	9,71,95,999
29-Dec-2021	₹145.25	₹146.80	₹143.00	₹144.30	-0.96% [-₹1.40]	2,16,42,322
28-Dec-2021	₹144.75	₹147.85	₹141.00	₹145.70	3.37% [₹4.75]	6,33,98,730
27-Dec-2021	₹155.65	₹155.65	₹130.20	₹140.95	-18.48% [-₹31.95]	19,06,62,841
24-Dec-2021	₹178.85	₹179.30	₹172.25	₹172.90	-2.84% [-₹5.05]	45,30,048
23-Dec-2021	₹177.00	₹179.65	₹175.80	₹177.95	1.57% [₹2.75]	55,96,967
22-Dec-2021	₹169.40	₹175.75	₹169.40	₹175.20	3.67% [₹6.20]	59,71,650
21-Dec-2021	₹170.50	₹173.35	₹167.50	₹169.00	0.87% [₹1.45]	62,23,232
20-Dec-2021	₹176.35	₹177.00	₹165.10	₹167.55	-6.61% [-₹11.85]	1,06,35,816
17-Dec-2021	₹187.10	₹187.80	₹178.80	₹179.40	-4.17% [-₹7.80]	65,08,978
16-Dec-2021	₹193.00	₹193.20	₹185.85	₹187.20	-1.65% [-₹3.15]	59,98,630
15-Dec-2021	₹194.20	₹194.80	₹189.70	₹190.35	-1.63% [-₹3.15]	45,96,382
14-Dec-2021	₹195.80	₹195.80	₹191.25	₹193.50	-1.50% [-₹2.95]	57,76,866
13-Dec-2021	₹200.25	₹205.40	₹195.95	₹196.45	-1.01% [-₹2.00]	64,45,069
10-Dec-2021	₹197.20	₹199.25	₹195.75	₹198.45	-0.30% [-₹0.60]	51,84,030
09-Dec-2021	₹198.90	₹200.20	₹196.20	₹199.05	0.58% [₹1.15]	47,19,709
08-Dec-2021	₹195.00	₹199.25	₹194.40	₹197.90	2.46% [₹4.75]	65,54,207
07-Dec-2021	₹192.75	₹194.95	₹191.60	₹193.15	1.71% [₹3.25]	41,36,483
06-Dec-2021	₹193.80	₹195.80	₹188.80	₹189.90	-1.48% [-₹2.85]	73,54,954
03-Dec-2021	₹192.30	₹195.40	₹190.50	₹192.75	0.36% [₹0.70]	60,82,601
02-Dec-2021	₹191.80	₹194.10	₹189.00	₹192.05	0.08% [₹0.15]	64,93,385
01-Dec-2021	₹183.50	₹192.80	₹183.50	₹191.90	5.06% [₹9.25]	1,31,92,973