REC Limited [RECLTD]

Financial Services

31-Mar-2023

Open : ₹116.00

High : ₹117.15

Low : ₹115.05

Close : ₹115.45
-0.26% [-₹0.30]

Moving Average

Name	Value	Action
Simple Moving Average (9)	116.24	Sell
Simple Moving Average (21)	118.03	Sell
Simple Moving Average (25)	117.23	Sell
Simple Moving Average (50)	117.77	Sell
Simple Moving Average (100)	114.84	Buy
Simple Moving Average (200)	113.76	Buy

Name	Value	Action
Exponential Moving Average (9)	116.12	Sell
Exponential Moving Average (21)	116.88	Sell
Exponential Moving Average (25)	116.98	Sell
Exponential Moving Average (50)	116.82	Sell
Exponential Moving Average (100)	115.59	Sell
Exponential Moving Average (200)	116.90	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	116.61	-	-
R3	118.82	117.98	116.03	118.60	-
R2	117.98	117.18	115.84	117.88	-
R1	116.72	116.69	115.64	116.50	116.30
P	115.88	115.88	115.88	115.78	115.67
S1	114.62	115.08	115.26	114.40	114.20
S2	113.78	114.59	115.06	117.88	-
S3	112.52	113.78	114.87	112.30	-
S4	-	-	114.30	-	-

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	₹116.00	₹117.15	₹115.05	₹115.45	-0.26% [-₹0.30]	71,57,701
29-Mar-2023	₹114.05	₹116.00	₹113.80	₹115.75	1.45% [₹1.65]	32,40,893
28-Mar-2023	₹115.45	₹115.50	₹113.20	₹114.10	-0.83% [-₹0.95]	34,99,631
27-Mar-2023	₹115.15	₹115.90	₹113.80	₹115.05	-0.09% [-₹0.10]	47,46,510
24-Mar-2023	₹117.40	₹117.50	₹114.80	₹115.15	-1.92% [-₹2.25]	40,63,763
23-Mar-2023	₹118.00	₹118.90	₹117.05	₹117.40	-0.93% [-₹1.10]	41,17,362
22-Mar-2023	₹118.90	₹120.10	₹118.20	₹118.50	-0.13% [-₹0.15]	49,09,359
21-Mar-2023	₹116.95	₹118.85	₹116.20	₹118.65	2.15% [₹2.50]	63,21,736
20-Mar-2023	₹118.90	₹118.90	₹115.05	₹116.15	-1.86% [-₹2.20]	43,36,995
17-Mar-2023	₹118.00	₹118.95	₹115.65	₹118.35	0.98% [₹1.15]	1,70,93,755
16-Mar-2023	₹116.80	₹117.85	₹114.90	₹117.20	0.39% [₹0.45]	82,18,711
15-Mar-2023	₹117.60	₹119.60	₹116.40	₹116.75	-0.26% [-₹0.30]	63,16,701
14-Mar-2023	₹119.55	₹119.65	₹116.75	₹117.05	-2.17% [-₹2.60]	79,54,918
13-Mar-2023	₹123.20	₹123.45	₹119.00	₹119.65	-2.25% [-₹2.75]	70,17,652
10-Mar-2023	₹126.05	₹126.05	₹121.25	₹122.40	-2.90% [-₹3.65]	1,01,05,366
09-Mar-2023	₹124.95	₹128.45	₹124.70	₹126.05	1.12% [₹1.40]	1,30,20,658
08-Mar-2023	₹120.80	₹125.20	₹120.15	₹124.65	2.63% [₹3.20]	1,28,07,032
06-Mar-2023	₹118.75	₹122.25	₹118.25	₹121.45	2.79% [₹3.30]	93,15,446
03-Mar-2023	₹116.50	₹118.90	₹116.50	₹118.15	2.07% [₹2.40]	75,53,470
02-Mar-2023	₹115.25	₹116.10	₹114.85	₹115.75	0.61% [₹0.70]	34,13,410
01-Mar-2023	₹114.75	₹115.55	₹113.85	₹115.05	0.66% [₹0.75]	73,63,118
28-Feb-2023	₹112.20	₹115.00	₹111.95	₹114.30	2.14% [₹2.40]	90,34,566
27-Feb-2023	₹112.90	₹113.00	₹110.75	₹111.90	-0.97% [-₹1.10]	44,67,937
24-Feb-2023	₹113.40	₹113.80	₹112.40	₹113.00	0.18% [₹0.20]	34,76,646
23-Feb-2023	₹112.00	₹113.15	₹111.25	₹112.80	0.67% [₹0.75]	36,23,161
22-Feb-2023	₹113.00	₹113.45	₹111.50	₹112.05	-1.67% [-₹1.90]	55,57,791
21-Feb-2023	₹113.55	₹115.40	₹112.60	₹113.95	0.35% [₹0.40]	42,20,675
20-Feb-2023	₹115.95	₹116.00	₹113.25	₹113.55	-1.77% [-₹2.05]	74,18,836
17-Feb-2023	₹115.85	₹116.55	₹114.85	₹115.60	-0.73% [-₹0.85]	30,00,421
16-Feb-2023	₹116.50	₹117.10	₹115.60	₹116.45	0.52% [₹0.60]	40,19,208
15-Feb-2023	₹113.30	₹116.25	₹113.10	₹115.85	2.03% [₹2.30]	55,73,008
14-Feb-2023	₹114.30	₹114.30	₹110.45	₹113.55	-0.44% [-₹0.50]	1,12,17,322
13-Feb-2023	₹116.80	₹117.25	₹113.35	₹114.05	-2.52% [-₹2.95]	59,26,426
10-Feb-2023	₹117.00	₹118.20	₹116.50	₹117.00	-0.26% [-₹0.30]	35,26,586
09-Feb-2023	₹117.55	₹118.55	₹115.95	₹117.30	-2.94% [-₹3.55]	65,45,269
08-Feb-2023	₹121.25	₹121.50	₹119.75	₹120.85	0.21% [₹0.25]	74,09,779
07-Feb-2023	₹121.45	₹123.35	₹120.20	₹120.60	-0.41% [-₹0.50]	93,55,097
06-Feb-2023	₹119.35	₹121.50	₹119.00	₹121.10	1.98% [₹2.35]	87,42,504
03-Feb-2023	₹118.25	₹119.00	₹115.50	₹118.75	0.85% [₹1.00]	69,38,807
02-Feb-2023	₹117.40	₹120.25	₹116.25	₹117.75	0.26% [₹0.30]	74,59,937
01-Feb-2023	₹122.90	₹123.00	₹115.95	₹117.45	-3.53% [-₹4.30]	1,45,04,365
31-Jan-2023	₹116.15	₹122.10	₹114.00	₹121.75	5.00% [₹5.80]	1,36,72,983
30-Jan-2023	₹115.30	₹118.55	₹114.75	₹115.95	0.69% [₹0.80]	77,68,757
27-Jan-2023	₹120.50	₹120.95	₹112.05	₹115.15	-4.44% [-₹5.35]	1,71,88,911
25-Jan-2023	₹122.90	₹123.20	₹119.60	₹120.50	-1.95% [-₹2.40]	1,06,32,753
24-Jan-2023	₹124.75	₹124.85	₹122.35	₹122.90	-1.17% [-₹1.45]	39,29,827
23-Jan-2023	₹124.95	₹124.95	₹123.80	₹124.35	0.20% [₹0.25]	36,11,592
20-Jan-2023	₹123.95	₹125.50	₹123.35	₹124.10	0.45% [₹0.55]	96,53,692
19-Jan-2023	₹123.50	₹123.80	₹122.50	₹123.55	-0.12% [-₹0.15]	38,15,492
18-Jan-2023	₹123.50	₹124.35	₹122.95	₹123.70	0.49% [₹0.60]	76,36,685
17-Jan-2023	₹123.70	₹124.25	₹121.25	₹123.10	-0.28% [-₹0.35]	69,68,664
16-Jan-2023	₹123.00	₹124.40	₹122.25	₹123.45	0.53% [₹0.65]	62,85,534
13-Jan-2023	₹121.00	₹123.45	₹120.30	₹122.80	1.78% [₹2.15]	59,02,262
12-Jan-2023	₹122.00	₹122.15	₹119.35	₹120.65	-0.90% [-₹1.10]	65,47,602
11-Jan-2023	₹123.60	₹123.70	₹121.00	₹121.75	-1.14% [-₹1.40]	71,87,284
10-Jan-2023	₹125.65	₹125.80	₹122.10	₹123.15	-1.91% [-₹2.40]	81,23,881
09-Jan-2023	₹124.95	₹126.25	₹124.30	₹125.55	1.50% [₹1.85]	89,16,789
06-Jan-2023	₹124.35	₹126.10	₹122.60	₹123.70	-0.12% [-₹0.15]	1,55,75,269
05-Jan-2023	₹122.90	₹124.25	₹121.05	₹123.85	1.35% [₹1.65]	97,74,790
04-Jan-2023	₹122.85	₹123.85	₹119.95	₹122.20	-0.65% [-₹0.80]	1,43,75,149
03-Jan-2023	₹121.25	₹123.90	₹119.75	₹123.00	2.16% [₹2.60]	2,75,24,213
02-Jan-2023	₹117.80	₹120.75	₹117.00	₹120.40	3.35% [₹3.90]	1,93,10,744
30-Dec-2022	₹114.10	₹118.50	₹113.60	₹116.50	2.33% [₹2.65]	1,63,50,601
29-Dec-2022	₹113.00	₹114.05	₹111.50	₹113.85	0.44% [₹0.50]	63,21,264
28-Dec-2022	₹113.45	₹114.80	₹112.80	₹113.35	-0.09% [-₹0.10]	57,63,285
27-Dec-2022	₹114.50	₹115.45	₹112.30	₹113.45	-0.48% [-₹0.55]	75,94,964
26-Dec-2022	₹108.80	₹114.60	₹108.00	₹114.00	4.83% [₹5.25]	1,17,44,504
23-Dec-2022	₹112.00	₹112.45	₹108.25	₹108.75	-3.33% [-₹3.75]	1,26,78,874
22-Dec-2022	₹111.60	₹113.45	₹110.15	₹112.50	2.23% [₹2.45]	1,78,16,529
21-Dec-2022	₹112.80	₹112.95	₹109.80	₹110.05	-1.96% [-₹2.20]	94,64,490
20-Dec-2022	₹113.30	₹113.30	₹111.00	₹112.25	-0.93% [-₹1.05]	53,23,451
19-Dec-2022	₹111.00	₹113.80	₹111.00	₹113.30	2.16% [₹2.40]	70,03,000
16-Dec-2022	₹113.95	₹114.35	₹110.65	₹110.90	-2.89% [-₹3.30]	92,52,067
15-Dec-2022	₹113.50	₹115.60	₹112.85	₹114.20	0.79% [₹0.90]	1,41,98,423
14-Dec-2022	₹112.30	₹114.05	₹112.05	₹113.30	1.21% [₹1.35]	74,51,278
13-Dec-2022	₹112.70	₹113.00	₹111.15	₹111.95	-0.53% [-₹0.60]	95,09,178
12-Dec-2022	₹111.35	₹112.70	₹110.55	₹112.55	0.81% [₹0.90]	79,12,674
09-Dec-2022	₹114.95	₹115.70	₹109.65	₹111.65	-2.32% [-₹2.65]	1,08,66,022
08-Dec-2022	₹113.65	₹115.00	₹113.20	₹114.30	1.11% [₹1.25]	1,39,25,336
07-Dec-2022	₹110.80	₹113.50	₹110.65	₹113.05	1.94% [₹2.15]	1,68,48,824
06-Dec-2022	₹111.80	₹112.15	₹110.50	₹110.90	-0.85% [-₹0.95]	62,83,354
05-Dec-2022	₹111.40	₹113.05	₹110.50	₹111.85	0.77% [₹0.85]	1,18,13,355
02-Dec-2022	₹111.50	₹111.50	₹110.20	₹111.00	0.05% [₹0.05]	61,29,727
01-Dec-2022	₹112.00	₹112.00	₹109.65	₹110.95	0.54% [₹0.60]	99,37,044
30-Nov-2022	₹109.85	₹111.00	₹109.45	₹110.35	0.82% [₹0.90]	1,14,15,274
29-Nov-2022	₹110.80	₹111.30	₹109.10	₹109.45	-0.73% [-₹0.80]	88,30,643
28-Nov-2022	₹109.75	₹113.80	₹109.45	₹110.25	1.10% [₹1.20]	2,98,59,790
25-Nov-2022	₹103.50	₹109.95	₹103.10	₹109.05	5.57% [₹5.75]	2,98,77,176
24-Nov-2022	₹99.95	₹103.75	₹99.70	₹103.30	3.71% [₹3.70]	1,88,75,982
23-Nov-2022	₹100.10	₹100.35	₹99.45	₹99.60	-0.10% [-₹0.10]	73,02,106
22-Nov-2022	₹100.15	₹100.20	₹99.45	₹99.70	0.05% [₹0.05]	77,62,721
21-Nov-2022	₹100.10	₹100.30	₹99.05	₹99.65	-0.40% [-₹0.40]	56,18,444
18-Nov-2022	₹100.50	₹101.25	₹99.50	₹100.05	-0.25% [-₹0.25]	72,68,505
17-Nov-2022	₹99.65	₹101.75	₹99.15	₹100.30	0.60% [₹0.60]	1,02,92,615
14-Nov-2022	₹100.25	₹100.60	₹99.30	₹100.10	0.20% [₹0.20]	39,00,469
11-Nov-2022	₹100.40	₹101.15	₹99.15	₹99.90	0.25% [₹0.25]	1,04,33,369
10-Nov-2022	₹100.40	₹100.40	₹99.00	₹99.65	-1.19% [-₹1.20]	1,00,72,926
09-Nov-2022	₹101.55	₹101.90	₹100.20	₹100.85	-0.69% [-₹0.70]	60,04,697
07-Nov-2022	₹100.20	₹101.85	₹99.40	₹101.55	-2.36% [-₹2.45]	1,30,65,969
04-Nov-2022	₹104.20	₹104.65	₹103.60	₹104.00	-0.14% [-₹0.15]	1,20,81,873
03-Nov-2022	₹103.00	₹104.30	₹102.75	₹104.15	0.73% [₹0.75]	1,31,17,383
31-Oct-2022	₹101.25	₹103.10	₹99.70	₹102.55	2.70% [₹2.70]	1,81,75,401
27-Oct-2022	₹95.20	₹97.00	₹94.30	₹96.50	2.22% [₹2.10]	1,78,93,756
25-Oct-2022	₹94.95	₹95.10	₹93.15	₹94.40	-0.26% [-₹0.25]	90,01,250
24-Oct-2022	₹94.95	₹94.95	₹94.20	₹94.65	1.07% [₹1.00]	14,62,832
20-Oct-2022	₹93.50	₹93.90	₹92.60	₹93.65	-0.05% [-₹0.05]	49,71,659
19-Oct-2022	₹94.60	₹94.70	₹93.40	₹93.70	-0.21% [-₹0.20]	71,92,398
18-Oct-2022	₹92.15	₹94.30	₹91.85	₹93.90	2.45% [₹2.25]	81,52,180
17-Oct-2022	₹91.90	₹92.10	₹91.05	₹91.65	-0.27% [-₹0.25]	55,55,192
14-Oct-2022	₹93.10	₹93.20	₹91.65	₹91.90	-0.05% [-₹0.05]	53,76,042
13-Oct-2022	₹92.70	₹92.70	₹91.40	₹91.95	-0.49% [-₹0.45]	61,93,522
12-Oct-2022	₹92.15	₹92.85	₹91.60	₹92.40	0.38% [₹0.35]	48,86,498
11-Oct-2022	₹93.25	₹93.40	₹91.90	₹92.05	-1.02% [-₹0.95]	41,62,842
10-Oct-2022	₹94.00	₹94.45	₹92.80	₹93.00	-2.26% [-₹2.15]	72,57,911
07-Oct-2022	₹95.50	₹95.50	₹94.40	₹95.15	-0.37% [-₹0.35]	36,03,038
06-Oct-2022	₹94.80	₹95.75	₹94.10	₹95.50	1.98% [₹1.85]	62,23,294
04-Oct-2022	₹92.90	₹94.00	₹92.50	₹93.65	2.02% [₹1.85]	62,52,237
03-Oct-2022	₹94.15	₹94.15	₹91.40	₹91.80	-2.34% [-₹2.20]	94,60,434
30-Sep-2022	₹94.25	₹94.70	₹92.85	₹94.00	-0.27% [-₹0.25]	1,32,53,472
29-Sep-2022	₹96.10	₹96.60	₹93.30	₹94.25	-1.46% [-₹1.40]	89,61,792
28-Sep-2022	₹96.10	₹96.80	₹95.50	₹95.65	-1.24% [-₹1.20]	67,93,224
26-Sep-2022	₹100.00	₹100.90	₹97.60	₹97.85	-3.41% [-₹3.45]	62,19,141
23-Sep-2022	₹102.95	₹103.50	₹101.00	₹101.30	-2.27% [-₹2.35]	44,48,206
22-Sep-2022	₹102.80	₹104.00	₹102.20	₹103.65	0.78% [₹0.80]	47,35,736
21-Sep-2022	₹103.55	₹104.10	₹102.45	₹102.85	-0.68% [-₹0.70]	36,35,123
20-Sep-2022	₹104.20	₹104.20	₹103.15	₹103.55	0.44% [₹0.45]	26,23,827
19-Sep-2022	₹104.40	₹104.75	₹102.80	₹103.10	-0.91% [-₹0.95]	29,17,515
16-Sep-2022	₹106.90	₹107.65	₹102.70	₹104.05	-2.21% [-₹2.35]	1,46,38,356
15-Sep-2022	₹105.50	₹106.90	₹104.95	₹106.40	1.19% [₹1.25]	44,57,007
14-Sep-2022	₹105.00	₹106.10	₹104.75	₹105.15	-0.85% [-₹0.90]	31,84,879
13-Sep-2022	₹106.70	₹106.90	₹106.00	₹106.05	0.05% [₹0.05]	32,62,485
12-Sep-2022	₹105.50	₹106.60	₹105.35	₹106.00	0.62% [₹0.65]	30,73,061
09-Sep-2022	₹107.00	₹107.00	₹104.95	₹105.35	-1.03% [-₹1.10]	34,24,316
08-Sep-2022	₹108.45	₹108.45	₹105.95	₹106.45	-1.30% [-₹1.40]	45,52,160
07-Sep-2022	₹107.65	₹108.85	₹107.50	₹107.85	-0.09% [-₹0.10]	41,19,501
06-Sep-2022	₹106.90	₹109.25	₹105.60	₹107.95	1.60% [₹1.70]	52,84,384
05-Sep-2022	₹107.65	₹108.05	₹106.00	₹106.25	-0.84% [-₹0.90]	37,23,607
02-Sep-2022	₹108.15	₹108.30	₹106.85	₹107.15	-0.23% [-₹0.25]	32,36,786
01-Sep-2022	₹108.00	₹108.40	₹106.90	₹107.40	-1.24% [-₹1.35]	68,17,616
30-Aug-2022	₹108.00	₹109.45	₹107.00	₹108.75	1.40% [₹1.50]	70,42,420
29-Aug-2022	₹106.25	₹107.70	₹106.00	₹107.25	-1.24% [-₹1.35]	70,70,586
26-Aug-2022	₹108.90	₹109.70	₹108.30	₹108.60	0.74% [₹0.80]	62,51,906
25-Aug-2022	₹106.00	₹108.70	₹105.85	₹107.80	2.08% [₹2.20]	46,11,081
24-Aug-2022	₹105.35	₹105.85	₹104.30	₹105.60	0.19% [₹0.20]	22,77,452
23-Aug-2022	₹102.65	₹105.65	₹102.50	₹105.40	1.98% [₹2.05]	39,54,118
22-Aug-2022	₹104.80	₹104.80	₹103.20	₹103.35	-1.48% [-₹1.55]	31,19,733
19-Aug-2022	₹105.70	₹105.70	₹104.40	₹104.90	-0.52% [-₹0.55]	32,09,778
18-Aug-2022	₹105.80	₹106.45	₹104.80	₹105.45	-0.05% [-₹0.05]	52,86,338
17-Aug-2022	₹103.55	₹106.00	₹102.80	₹105.50	-23.22% [-₹31.90]	1,11,44,403
16-Aug-2022	₹138.55	₹138.55	₹136.15	₹137.40	0.22% [₹0.30]	48,85,721
12-Aug-2022	₹136.00	₹137.85	₹135.45	₹137.10	1.22% [₹1.65]	51,09,192
11-Aug-2022	₹134.00	₹135.75	₹133.15	₹135.45	1.38% [₹1.85]	34,31,889
10-Aug-2022	₹133.50	₹134.00	₹132.30	₹133.60	0.11% [₹0.15]	27,84,496
05-Aug-2022	₹133.00	₹134.25	₹132.80	₹133.50	0.60% [₹0.80]	26,47,284
04-Aug-2022	₹134.45	₹134.45	₹131.45	₹132.70	-0.79% [-₹1.05]	23,03,396
03-Aug-2022	₹134.40	₹134.85	₹132.00	₹133.75	-0.45% [-₹0.60]	23,11,178
02-Aug-2022	₹133.00	₹134.85	₹132.20	₹134.35	1.13% [₹1.50]	31,93,934
01-Aug-2022	₹132.00	₹133.00	₹131.50	₹132.85	1.41% [₹1.85]	29,47,646
29-Jul-2022	₹130.15	₹131.55	₹129.75	₹131.00	1.16% [₹1.50]	30,35,433
28-Jul-2022	₹130.05	₹130.40	₹128.85	₹129.50	0.15% [₹0.20]	27,09,452
27-Jul-2022	₹126.65	₹129.45	₹126.65	₹129.30	2.17% [₹2.75]	35,20,780
26-Jul-2022	₹128.75	₹128.90	₹126.40	₹126.55	-1.21% [-₹1.55]	22,23,735
25-Jul-2022	₹126.40	₹128.70	₹126.30	₹128.10	1.55% [₹1.95]	31,42,436
22-Jul-2022	₹126.25	₹126.55	₹125.75	₹126.15	0.20% [₹0.25]	21,68,564
21-Jul-2022	₹125.20	₹126.10	₹124.50	₹125.90	0.64% [₹0.80]	35,85,928
20-Jul-2022	₹127.00	₹127.00	₹124.60	₹125.10	-0.71% [-₹0.90]	30,26,812
19-Jul-2022	₹123.50	₹126.30	₹122.95	₹126.00	1.90% [₹2.35]	21,48,638
18-Jul-2022	₹122.50	₹124.05	₹121.65	₹123.65	1.69% [₹2.05]	25,76,823
15-Jul-2022	₹121.40	₹121.85	₹120.10	₹121.60	0.25% [₹0.30]	18,22,836
14-Jul-2022	₹122.00	₹122.90	₹120.60	₹121.30	-0.70% [-₹0.85]	32,12,957
13-Jul-2022	₹124.30	₹124.40	₹121.60	₹122.15	-1.61% [-₹2.00]	30,84,886
12-Jul-2022	₹125.45	₹125.85	₹123.90	₹124.15	-4.87% [-₹6.35]	41,20,742
11-Jul-2022	₹130.60	₹131.50	₹129.75	₹130.50	-0.23% [-₹0.30]	52,12,475
08-Jul-2022	₹130.65	₹131.25	₹129.80	₹130.80	0.65% [₹0.85]	30,10,507
07-Jul-2022	₹130.50	₹130.75	₹129.05	₹129.95	0.23% [₹0.30]	25,11,924
06-Jul-2022	₹127.90	₹129.80	₹127.40	₹129.65	1.09% [₹1.40]	26,58,995
05-Jul-2022	₹129.80	₹130.50	₹127.00	₹128.25	-0.62% [-₹0.80]	2,67,53,478
04-Jul-2022	₹126.45	₹129.60	₹125.65	₹129.05	2.67% [₹3.35]	67,02,390
01-Jul-2022	₹122.80	₹126.00	₹120.10	₹125.70	1.58% [₹1.95]	1,90,76,925
30-Jun-2022	₹121.20	₹124.00	₹120.60	₹123.75	3.13% [₹3.75]	77,14,607
29-Jun-2022	₹119.45	₹120.35	₹118.55	₹120.00	-0.17% [-₹0.20]	22,19,321
28-Jun-2022	₹119.30	₹120.80	₹119.05	₹120.20	0.71% [₹0.85]	37,23,707
27-Jun-2022	₹119.60	₹120.00	₹118.70	₹119.35	1.19% [₹1.40]	22,67,735
24-Jun-2022	₹117.80	₹118.70	₹117.20	₹117.95	0.90% [₹1.05]	29,66,533
22-Jun-2022	₹115.90	₹116.60	₹114.50	₹115.30	-0.47% [-₹0.55]	29,35,579
21-Jun-2022	₹111.90	₹116.30	₹111.85	₹115.85	4.18% [₹4.65]	37,50,677
20-Jun-2022	₹114.00	₹114.00	₹109.65	₹111.20	-1.42% [-₹1.60]	47,92,031
17-Jun-2022	₹112.00	₹114.10	₹110.00	₹112.80	0.67% [₹0.75]	51,39,749
16-Jun-2022	₹114.45	₹114.80	₹111.55	₹112.05	-1.45% [-₹1.65]	31,25,953
15-Jun-2022	₹113.75	₹114.20	₹112.70	₹113.70	0.18% [₹0.20]	21,36,664
14-Jun-2022	₹114.00	₹115.75	₹112.95	₹113.50	-0.74% [-₹0.85]	28,29,003
13-Jun-2022	₹116.35	₹116.75	₹114.15	₹114.35	-2.93% [-₹3.45]	36,63,186
10-Jun-2022	₹117.50	₹118.50	₹116.65	₹117.80	-0.17% [-₹0.20]	18,71,770
09-Jun-2022	₹118.30	₹118.65	₹117.55	₹118.00	-0.63% [-₹0.75]	15,04,976
08-Jun-2022	₹116.95	₹119.45	₹116.20	₹118.75	2.15% [₹2.50]	33,32,865
07-Jun-2022	₹115.00	₹116.80	₹114.65	₹116.25	0.61% [₹0.70]	26,12,111
06-Jun-2022	₹118.35	₹118.80	₹114.65	₹115.55	-3.02% [-₹3.60]	66,32,934
03-Jun-2022	₹121.80	₹121.80	₹119.00	₹119.15	-1.41% [-₹1.70]	31,91,458
02-Jun-2022	₹118.95	₹121.45	₹118.75	₹120.85	1.55% [₹1.85]	38,84,831
01-Jun-2022	₹119.40	₹120.45	₹118.55	₹119.00	-0.13% [-₹0.15]	28,59,119
31-May-2022	₹120.00	₹120.45	₹118.50	₹119.15	-0.75% [-₹0.90]	92,52,148
30-May-2022	₹121.00	₹121.00	₹119.20	₹120.05	0.08% [₹0.10]	35,34,718
27-May-2022	₹119.30	₹120.65	₹118.50	₹119.95	1.05% [₹1.25]	30,32,835
26-May-2022	₹117.80	₹119.45	₹114.75	₹118.70	1.93% [₹2.25]	39,39,667
25-May-2022	₹118.40	₹118.90	₹116.10	₹116.45	-1.40% [-₹1.65]	17,80,565
24-May-2022	₹119.60	₹119.80	₹117.45	₹118.10	-0.76% [-₹0.90]	21,67,994
23-May-2022	₹118.95	₹120.20	₹117.90	₹119.00	1.06% [₹1.25]	27,96,600
20-May-2022	₹117.30	₹118.25	₹116.80	₹117.75	1.33% [₹1.55]	18,99,153
19-May-2022	₹116.60	₹116.90	₹115.20	₹116.20	-1.57% [-₹1.85]	27,11,772
18-May-2022	₹119.55	₹120.05	₹117.50	₹118.05	-0.63% [-₹0.75]	32,21,809
17-May-2022	₹116.50	₹119.10	₹115.40	₹118.80	2.81% [₹3.25]	31,11,007
16-May-2022	₹115.25	₹116.45	₹113.25	₹115.55	1.36% [₹1.55]	37,01,858
13-May-2022	₹117.05	₹118.30	₹113.50	₹114.00	-1.64% [-₹1.90]	60,32,969
12-May-2022	₹118.05	₹118.60	₹114.55	₹115.90	-2.28% [-₹2.70]	49,16,828
11-May-2022	₹121.00	₹121.55	₹116.40	₹118.60	-1.45% [-₹1.75]	47,42,771
10-May-2022	₹122.00	₹124.10	₹120.15	₹120.35	-1.31% [-₹1.60]	22,70,185
09-May-2022	₹122.50	₹123.30	₹119.50	₹121.95	-0.49% [-₹0.60]	37,49,587
06-May-2022	₹122.70	₹123.05	₹120.35	₹122.55	-0.61% [-₹0.75]	27,90,026
05-May-2022	₹124.05	₹126.40	₹123.05	₹123.30	-0.12% [-₹0.15]	21,47,341
04-May-2022	₹127.40	₹127.65	₹123.00	₹123.45	-2.41% [-₹3.05]	29,21,131
02-May-2022	₹125.95	₹126.95	₹125.15	₹126.50	-0.39% [-₹0.50]	15,89,097
29-Apr-2022	₹128.95	₹129.70	₹126.60	₹127.00	-0.39% [-₹0.50]	27,75,606
28-Apr-2022	₹127.90	₹128.20	₹126.35	₹127.50	0.35% [₹0.45]	18,60,154
27-Apr-2022	₹127.95	₹128.20	₹126.60	₹127.05	-0.90% [-₹1.15]	18,57,284
26-Apr-2022	₹127.10	₹129.00	₹126.55	₹128.20	1.75% [₹2.20]	25,55,174
25-Apr-2022	₹128.00	₹128.35	₹125.50	₹126.00	-1.95% [-₹2.50]	29,09,607
22-Apr-2022	₹129.20	₹130.10	₹128.20	₹128.50	-1.15% [-₹1.50]	15,04,923
21-Apr-2022	₹129.30	₹130.35	₹128.95	₹130.00	1.13% [₹1.45]	22,45,528
20-Apr-2022	₹129.80	₹130.25	₹127.85	₹128.55	-0.70% [-₹0.90]	23,31,438
19-Apr-2022	₹131.60	₹132.80	₹128.00	₹129.45	-1.03% [-₹1.35]	27,07,059
18-Apr-2022	₹130.85	₹131.35	₹128.75	₹130.80	0.23% [₹0.30]	22,59,434
13-Apr-2022	₹131.00	₹131.85	₹130.10	₹130.50	-0.23% [-₹0.30]	23,41,716
12-Apr-2022	₹133.75	₹133.75	₹129.90	₹130.80	-2.32% [-₹3.10]	33,42,317
11-Apr-2022	₹133.90	₹134.60	₹132.95	₹133.90	0.07% [₹0.10]	19,93,310
08-Apr-2022	₹133.00	₹134.25	₹132.60	₹133.80	0.56% [₹0.75]	25,67,840
07-Apr-2022	₹133.50	₹135.80	₹132.10	₹133.05	-0.34% [-₹0.45]	44,03,482
06-Apr-2022	₹131.95	₹134.80	₹131.60	₹133.50	0.83% [₹1.10]	53,24,643
05-Apr-2022	₹132.25	₹132.95	₹130.40	₹132.40	0.84% [₹1.10]	36,90,481
04-Apr-2022	₹127.10	₹131.60	₹127.10	₹131.30	3.51% [₹4.45]	65,07,475
01-Apr-2022	₹123.10	₹127.20	₹122.90	₹126.85	3.09% [₹3.80]	69,94,525
31-Mar-2022	₹123.95	₹123.95	₹122.60	₹123.05	-0.32% [-₹0.40]	50,04,579
30-Mar-2022	₹123.90	₹123.90	₹122.75	₹123.45	0.57% [₹0.70]	42,76,972
29-Mar-2022	₹123.45	₹124.45	₹122.15	₹122.75	-0.24% [-₹0.30]	22,92,730
28-Mar-2022	₹124.25	₹124.70	₹121.90	₹123.05	-0.97% [-₹1.20]	31,80,102
25-Mar-2022	₹126.00	₹126.00	₹124.00	₹124.25	-0.68% [-₹0.85]	22,29,995
24-Mar-2022	₹125.80	₹126.90	₹124.80	₹125.10	-0.95% [-₹1.20]	27,71,423
23-Mar-2022	₹125.95	₹126.90	₹125.35	₹126.30	0.56% [₹0.70]	23,46,198
22-Mar-2022	₹124.85	₹125.90	₹123.60	₹125.60	0.80% [₹1.00]	20,07,025
21-Mar-2022	₹126.00	₹126.45	₹124.40	₹124.60	-0.91% [-₹1.15]	23,82,020
17-Mar-2022	₹124.05	₹126.95	₹124.00	₹125.75	1.90% [₹2.35]	51,33,027
16-Mar-2022	₹122.95	₹123.75	₹122.55	₹123.40	1.11% [₹1.35]	39,88,662
15-Mar-2022	₹123.70	₹124.70	₹121.40	₹122.05	-1.37% [-₹1.70]	39,98,528
14-Mar-2022	₹126.00	₹126.20	₹122.30	₹123.75	-1.55% [-₹1.95]	32,76,212
11-Mar-2022	₹123.00	₹126.00	₹123.00	₹125.70	1.45% [₹1.80]	32,14,125
10-Mar-2022	₹125.25	₹126.10	₹123.05	₹123.90	-0.12% [-₹0.15]	40,88,261
09-Mar-2022	₹123.80	₹124.90	₹122.85	₹124.05	0.77% [₹0.95]	35,58,114
08-Mar-2022	₹120.70	₹123.95	₹120.15	₹123.10	1.99% [₹2.40]	42,02,941
04-Mar-2022	₹121.90	₹125.00	₹121.70	₹123.55	0.65% [₹0.80]	25,94,290
03-Mar-2022	₹122.75	₹124.70	₹122.20	₹122.75	0.45% [₹0.55]	23,17,180
02-Mar-2022	₹122.00	₹124.00	₹121.00	₹122.20	-0.29% [-₹0.35]	33,39,576
28-Feb-2022	₹118.00	₹123.30	₹117.90	₹122.55	1.66% [₹2.00]	53,92,427
25-Feb-2022	₹119.45	₹122.95	₹119.20	₹120.55	3.03% [₹3.55]	44,21,394
24-Feb-2022	₹122.75	₹122.85	₹116.60	₹117.00	-6.36% [-₹7.95]	67,02,613
23-Feb-2022	₹124.50	₹126.50	₹124.20	₹124.95	0.97% [₹1.20]	26,90,690
22-Feb-2022	₹124.05	₹124.70	₹121.60	₹123.75	-1.39% [-₹1.75]	41,87,301
21-Feb-2022	₹126.00	₹127.45	₹124.35	₹125.50	-0.59% [-₹0.75]	26,67,097
18-Feb-2022	₹125.85	₹127.45	₹125.05	₹126.25	-0.47% [-₹0.60]	45,97,806
17-Feb-2022	₹130.85	₹130.85	₹126.50	₹126.85	-2.42% [-₹3.15]	43,56,129
16-Feb-2022	₹130.00	₹132.50	₹129.60	₹130.00	0.46% [₹0.60]	40,81,836
15-Feb-2022	₹129.80	₹129.80	₹125.80	₹129.40	-3.25% [-₹4.35]	73,95,643
14-Feb-2022	₹137.45	₹137.70	₹133.10	₹133.75	-3.74% [-₹5.20]	66,69,220
11-Feb-2022	₹140.25	₹141.00	₹138.65	₹138.95	-1.35% [-₹1.90]	44,83,378
10-Feb-2022	₹138.75	₹141.20	₹138.35	₹140.85	1.81% [₹2.50]	47,15,871
09-Feb-2022	₹136.00	₹138.65	₹135.20	₹138.35	2.25% [₹3.05]	39,96,445
08-Feb-2022	₹137.20	₹137.60	₹133.40	₹135.30	-1.38% [-₹1.90]	63,73,393
07-Feb-2022	₹141.00	₹141.30	₹136.45	₹137.20	-2.42% [-₹3.40]	80,13,447
04-Feb-2022	₹141.50	₹142.05	₹137.40	₹140.60	0.00% [₹0.00]	2,17,17,440
03-Feb-2022	₹142.90	₹143.30	₹139.95	₹140.60	-1.02% [-₹1.45]	41,07,555
02-Feb-2022	₹140.00	₹142.55	₹139.65	₹142.05	1.79% [₹2.50]	39,28,860
01-Feb-2022	₹139.45	₹140.15	₹137.20	₹139.55	0.65% [₹0.90]	73,27,511
31-Jan-2022	₹137.10	₹139.35	₹134.50	₹138.65	2.55% [₹3.45]	78,82,023
28-Jan-2022	₹135.70	₹137.95	₹134.80	₹135.20	0.60% [₹0.80]	36,19,736
27-Jan-2022	₹131.50	₹134.80	₹130.60	₹134.40	2.17% [₹2.85]	45,32,825
25-Jan-2022	₹129.50	₹132.00	₹127.85	₹131.55	1.78% [₹2.30]	50,49,115
24-Jan-2022	₹133.70	₹133.70	₹128.20	₹129.25	-2.75% [-₹3.65]	41,95,506
21-Jan-2022	₹137.70	₹138.00	₹132.15	₹132.90	-3.73% [-₹5.15]	28,83,504
20-Jan-2022	₹137.90	₹139.50	₹137.05	₹138.05	0.15% [₹0.20]	21,94,763
19-Jan-2022	₹136.85	₹138.50	₹135.40	₹137.85	1.06% [₹1.45]	23,71,896
18-Jan-2022	₹140.00	₹141.20	₹136.00	₹136.40	-2.43% [-₹3.40]	27,48,282
17-Jan-2022	₹139.20	₹140.45	₹138.90	₹139.80	0.43% [₹0.60]	16,58,917
14-Jan-2022	₹140.05	₹140.50	₹138.85	₹139.20	-0.61% [-₹0.85]	21,21,624
13-Jan-2022	₹139.00	₹141.50	₹138.70	₹140.05	0.65% [₹0.90]	33,10,068
12-Jan-2022	₹138.75	₹139.65	₹137.60	₹139.15	0.83% [₹1.15]	21,59,279
11-Jan-2022	₹140.75	₹140.80	₹137.45	₹138.00	-1.50% [-₹2.10]	30,52,148
10-Jan-2022	₹136.65	₹140.50	₹136.65	₹140.10	2.71% [₹3.70]	50,14,297
07-Jan-2022	₹137.00	₹138.20	₹135.30	₹136.40	-0.33% [-₹0.45]	33,39,654
06-Jan-2022	₹136.90	₹137.10	₹134.75	₹136.85	0.29% [₹0.40]	25,05,618
05-Jan-2022	₹136.80	₹137.20	₹135.95	₹136.45	0.18% [₹0.25]	18,68,863
04-Jan-2022	₹135.80	₹137.35	₹135.35	₹136.20	0.67% [₹0.90]	36,63,874
03-Jan-2022	₹134.40	₹135.85	₹133.30	₹135.30	1.12% [₹1.50]	41,20,567
31-Dec-2021	₹131.10	₹134.50	₹131.10	₹133.80	2.10% [₹2.75]	23,88,878
30-Dec-2021	₹132.15	₹132.60	₹130.20	₹131.05	-0.68% [-₹0.90]	26,48,402
29-Dec-2021	₹132.80	₹133.50	₹131.55	₹131.95	-0.19% [-₹0.25]	24,37,303
28-Dec-2021	₹132.00	₹132.65	₹131.30	₹132.20	0.46% [₹0.60]	24,33,876
27-Dec-2021	₹130.75	₹132.45	₹129.40	₹131.60	0.15% [₹0.20]	22,74,168
24-Dec-2021	₹133.40	₹133.40	₹131.10	₹131.40	-0.87% [-₹1.15]	30,07,541
23-Dec-2021	₹130.10	₹133.25	₹129.45	₹132.55	2.59% [₹3.35]	41,61,985
22-Dec-2021	₹127.50	₹129.60	₹126.60	₹129.20	1.57% [₹2.00]	48,59,215
21-Dec-2021	₹127.35	₹129.45	₹126.55	₹127.20	0.59% [₹0.75]	35,88,936
20-Dec-2021	₹129.55	₹129.90	₹125.15	₹126.45	-3.69% [-₹4.85]	73,81,497
17-Dec-2021	₹134.55	₹134.60	₹129.70	₹131.30	-1.87% [-₹2.50]	1,13,75,334
16-Dec-2021	₹135.05	₹135.95	₹132.85	₹133.80	-0.93% [-₹1.25]	69,94,335
15-Dec-2021	₹137.20	₹137.50	₹134.50	₹135.05	-1.32% [-₹1.80]	42,76,031
14-Dec-2021	₹135.65	₹137.80	₹135.10	₹136.85	-0.04% [-₹0.05]	65,48,363
13-Dec-2021	₹136.25	₹138.70	₹135.70	₹136.90	0.48% [₹0.65]	76,12,446
10-Dec-2021	₹135.15	₹136.95	₹134.20	₹136.25	-0.37% [-₹0.50]	91,20,258
09-Dec-2021	₹136.50	₹137.60	₹135.05	₹136.75	0.44% [₹0.60]	78,17,226
08-Dec-2021	₹135.05	₹136.50	₹134.55	₹136.15	1.19% [₹1.60]	78,94,259
07-Dec-2021	₹133.25	₹135.45	₹132.50	₹134.55	1.32% [₹1.75]	91,30,350
06-Dec-2021	₹132.60	₹134.75	₹131.75	₹132.80	0.19% [₹0.25]	69,92,011
03-Dec-2021	₹133.90	₹135.25	₹132.10	₹132.55	-1.45% [-₹1.95]	1,25,38,572
02-Dec-2021	₹134.60	₹136.45	₹133.55	₹134.50	0.04% [₹0.05]	61,45,092
01-Dec-2021	₹135.80	₹136.55	₹133.30	₹134.45	-0.07% [-₹0.10]	43,27,671