Responsive Industries Limited [RESPONIND]

Consumer Durables

31-Mar-2023

Open : ₹122.95

High : ₹125.20

Low : ₹117.25

Close : ₹123.15
2.67% [₹3.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	115.53	Buy
Simple Moving Average (21)	118.03	Buy
Simple Moving Average (25)	118.97	Buy
Simple Moving Average (50)	122.04	Buy
Simple Moving Average (100)	125.90	Sell
Simple Moving Average (200)	131.75	Sell

Name	Value	Action
Exponential Moving Average (9)	116.75	Buy
Exponential Moving Average (21)	117.89	Buy
Exponential Moving Average (25)	118.35	Buy
Exponential Moving Average (50)	120.82	Buy
Exponential Moving Average (100)	125.18	Sell
Exponential Moving Average (200)	133.39	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	127.52	-	-
R3	134.43	129.82	125.34	135.07	-
R2	129.82	126.78	124.61	130.14	-
R1	126.48	124.90	123.88	127.13	128.15
P	121.87	121.87	121.87	122.19	122.70
S1	118.53	118.83	122.42	119.17	120.20
S2	113.92	116.95	121.69	130.14	-
S3	110.58	113.92	120.96	111.22	-
S4	-	-	118.78	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹122.95	₹125.20	₹117.25	₹123.15	2.67% [₹3.20]	1,12,055
29-Mar-2023	₹111.00	₹122.50	₹108.95	₹119.95	8.90% [₹9.80]	59,404
28-Mar-2023	₹108.90	₹114.90	₹105.00	₹110.15	2.18% [₹2.35]	79,917
27-Mar-2023	₹117.20	₹117.20	₹106.05	₹107.80	-6.59% [-₹7.60]	39,764
24-Mar-2023	₹116.80	₹117.95	₹115.05	₹115.40	-0.22% [-₹0.25]	14,906
23-Mar-2023	₹117.00	₹117.00	₹115.55	₹115.65	-0.43% [-₹0.50]	2,991
22-Mar-2023	₹116.00	₹116.85	₹115.00	₹116.15	0.52% [₹0.60]	3,827
21-Mar-2023	₹118.35	₹118.35	₹115.00	₹115.55	-0.39% [-₹0.45]	4,426
20-Mar-2023	₹121.00	₹121.80	₹115.45	₹116.00	-2.27% [-₹2.70]	4,843
17-Mar-2023	₹116.95	₹119.95	₹116.95	₹118.70	2.42% [₹2.80]	7,130
16-Mar-2023	₹113.25	₹116.95	₹113.25	₹115.90	0.35% [₹0.40]	4,412
15-Mar-2023	₹115.05	₹117.90	₹115.00	₹115.50	-0.09% [-₹0.10]	4,308
14-Mar-2023	₹117.45	₹118.70	₹115.20	₹115.60	-1.58% [-₹1.85]	6,949
13-Mar-2023	₹122.00	₹122.50	₹113.80	₹117.45	-3.61% [-₹4.40]	9,361
10-Mar-2023	₹121.95	₹123.00	₹120.85	₹121.85	-0.08% [-₹0.10]	3,562
09-Mar-2023	₹121.00	₹124.30	₹121.00	₹121.95	0.16% [₹0.20]	2,369
08-Mar-2023	₹122.00	₹123.95	₹120.40	₹121.75	0.12% [₹0.15]	3,956
06-Mar-2023	₹120.50	₹124.80	₹119.25	₹121.60	0.00% [₹0.00]	7,338
03-Mar-2023	₹122.10	₹125.00	₹121.10	₹121.60	-1.10% [-₹1.35]	7,951
02-Mar-2023	₹124.90	₹124.90	₹122.50	₹122.95	-0.77% [-₹0.95]	3,690
01-Mar-2023	₹125.00	₹125.65	₹122.85	₹123.90	0.57% [₹0.70]	1,980
28-Feb-2023	₹126.95	₹126.95	₹121.85	₹123.20	-0.28% [-₹0.35]	5,434
27-Feb-2023	₹125.95	₹126.05	₹123.00	₹123.55	-1.12% [-₹1.40]	3,107
24-Feb-2023	₹123.80	₹126.90	₹123.45	₹124.95	0.85% [₹1.05]	10,638
23-Feb-2023	₹127.00	₹127.00	₹122.30	₹123.90	-1.35% [-₹1.70]	5,111
22-Feb-2023	₹125.95	₹127.00	₹123.55	₹125.60	-0.20% [-₹0.25]	4,892
21-Feb-2023	₹128.70	₹128.70	₹124.50	₹125.85	-0.28% [-₹0.35]	8,050
20-Feb-2023	₹128.00	₹128.45	₹125.65	₹126.20	-0.47% [-₹0.60]	4,286
17-Feb-2023	₹126.85	₹127.50	₹125.00	₹126.80	-0.12% [-₹0.15]	10,927
16-Feb-2023	₹123.05	₹127.90	₹122.25	₹126.95	3.17% [₹3.90]	30,452
15-Feb-2023	₹125.00	₹125.00	₹123.00	₹123.05	-0.81% [-₹1.00]	7,842
14-Feb-2023	₹126.00	₹127.00	₹123.50	₹124.05	-0.84% [-₹1.05]	8,447
13-Feb-2023	₹125.00	₹129.65	₹122.85	₹125.10	1.42% [₹1.75]	48,852
10-Feb-2023	₹119.70	₹124.50	₹117.50	₹123.35	4.62% [₹5.45]	42,399
09-Feb-2023	₹119.00	₹120.70	₹116.25	₹117.90	-0.42% [-₹0.50]	63,854
08-Feb-2023	₹120.00	₹120.00	₹117.50	₹118.40	-0.34% [-₹0.40]	9,937
07-Feb-2023	₹119.00	₹121.85	₹117.00	₹118.80	-0.25% [-₹0.30]	14,965
06-Feb-2023	₹119.90	₹120.90	₹118.00	₹119.10	1.15% [₹1.35]	12,969
03-Feb-2023	₹120.95	₹121.75	₹115.95	₹117.75	-0.97% [-₹1.15]	17,799
02-Feb-2023	₹120.50	₹122.35	₹118.05	₹118.90	-0.42% [-₹0.50]	8,622
01-Feb-2023	₹123.10	₹126.80	₹117.65	₹119.40	-3.55% [-₹4.40]	30,779
31-Jan-2023	₹124.25	₹127.05	₹123.00	₹123.80	-0.36% [-₹0.45]	17,233
30-Jan-2023	₹126.05	₹127.50	₹119.30	₹124.25	-1.43% [-₹1.80]	16,421
27-Jan-2023	₹131.05	₹132.90	₹113.40	₹126.05	-3.56% [-₹4.65]	1,54,860
25-Jan-2023	₹136.50	₹136.50	₹130.00	₹130.70	-3.93% [-₹5.35]	26,840
24-Jan-2023	₹137.00	₹137.10	₹134.60	₹136.05	0.59% [₹0.80]	35,970
23-Jan-2023	₹133.50	₹135.95	₹133.00	₹135.25	1.58% [₹2.10]	30,330
20-Jan-2023	₹132.00	₹134.35	₹129.35	₹133.15	1.49% [₹1.95]	44,648
19-Jan-2023	₹130.80	₹132.00	₹128.40	₹131.20	0.77% [₹1.00]	21,594
18-Jan-2023	₹128.45	₹131.55	₹126.10	₹130.20	2.72% [₹3.45]	48,201
17-Jan-2023	₹123.00	₹128.30	₹122.10	₹126.75	2.18% [₹2.70]	34,784
16-Jan-2023	₹121.70	₹124.40	₹121.70	₹124.05	1.76% [₹2.15]	26,907
13-Jan-2023	₹120.60	₹122.60	₹118.20	₹121.90	1.75% [₹2.10]	34,394
12-Jan-2023	₹117.40	₹120.60	₹116.05	₹119.80	2.97% [₹3.45]	34,571
11-Jan-2023	₹117.05	₹118.80	₹116.00	₹116.35	-0.43% [-₹0.50]	14,385
10-Jan-2023	₹119.50	₹119.50	₹115.70	₹116.85	-1.35% [-₹1.60]	11,899
09-Jan-2023	₹117.00	₹121.00	₹117.00	₹118.45	0.51% [₹0.60]	17,444
06-Jan-2023	₹118.00	₹118.00	₹116.05	₹117.85	0.38% [₹0.45]	8,032
05-Jan-2023	₹118.00	₹118.10	₹115.85	₹117.40	0.00% [₹0.00]	35,695
04-Jan-2023	₹119.50	₹121.00	₹117.10	₹117.40	-2.37% [-₹2.85]	19,369
03-Jan-2023	₹119.75	₹122.90	₹119.00	₹120.25	0.42% [₹0.50]	32,981
02-Jan-2023	₹117.80	₹125.20	₹117.50	₹119.75	2.18% [₹2.55]	1,03,457
30-Dec-2022	₹116.30	₹118.50	₹116.10	₹117.20	1.87% [₹2.15]	17,324
29-Dec-2022	₹116.95	₹116.95	₹113.30	₹115.05	-1.33% [-₹1.55]	22,811
28-Dec-2022	₹118.00	₹119.00	₹115.10	₹116.60	-1.23% [-₹1.45]	40,904
27-Dec-2022	₹120.05	₹134.70	₹115.25	₹118.05	0.04% [₹0.05]	2,13,097
26-Dec-2022	₹103.00	₹123.60	₹102.10	₹118.00	14.56% [₹15.00]	4,43,662
23-Dec-2022	₹113.75	₹113.75	₹100.95	₹103.00	-8.04% [-₹9.00]	1,51,683
22-Dec-2022	₹115.50	₹117.45	₹110.90	₹112.00	-2.57% [-₹2.95]	44,974
21-Dec-2022	₹121.40	₹125.50	₹112.10	₹114.95	-4.68% [-₹5.65]	1,35,388
20-Dec-2022	₹126.50	₹128.00	₹119.10	₹120.60	-5.19% [-₹6.60]	1,60,536
19-Dec-2022	₹131.75	₹132.00	₹125.50	₹127.20	-1.66% [-₹2.15]	56,995
16-Dec-2022	₹131.80	₹132.20	₹128.75	₹129.35	-0.54% [-₹0.70]	24,790
15-Dec-2022	₹135.80	₹136.00	₹128.00	₹130.05	-2.98% [-₹4.00]	89,250
14-Dec-2022	₹134.75	₹134.85	₹132.50	₹134.05	0.22% [₹0.30]	17,350
13-Dec-2022	₹135.00	₹136.70	₹132.30	₹133.75	-0.45% [-₹0.60]	32,006
12-Dec-2022	₹137.05	₹137.20	₹133.50	₹134.35	-1.97% [-₹2.70]	54,392
09-Dec-2022	₹139.65	₹140.70	₹135.00	₹137.05	-0.87% [-₹1.20]	66,237
08-Dec-2022	₹152.70	₹152.70	₹136.35	₹138.25	2.48% [₹3.35]	7,12,400
07-Dec-2022	₹135.95	₹135.95	₹134.15	₹134.90	-0.11% [-₹0.15]	17,561
06-Dec-2022	₹135.10	₹137.80	₹134.10	₹135.05	0.00% [₹0.00]	46,105
05-Dec-2022	₹140.65	₹140.65	₹134.00	₹135.05	-2.53% [-₹3.50]	1,03,629
02-Dec-2022	₹141.15	₹142.45	₹135.30	₹138.55	-1.35% [-₹1.90]	1,67,003
01-Dec-2022	₹141.85	₹141.95	₹140.00	₹140.45	0.11% [₹0.15]	15,971
30-Nov-2022	₹141.80	₹144.90	₹139.75	₹140.30	-0.14% [-₹0.20]	43,796
29-Nov-2022	₹145.00	₹149.00	₹140.00	₹140.50	-4.19% [-₹6.15]	1,00,524
28-Nov-2022	₹150.70	₹151.90	₹142.00	₹146.65	-1.97% [-₹2.95]	1,39,773
25-Nov-2022	₹141.30	₹155.00	₹137.00	₹149.60	7.47% [₹10.40]	4,07,676
24-Nov-2022	₹143.35	₹144.00	₹137.30	₹139.20	-2.01% [-₹2.85]	42,078
23-Nov-2022	₹143.75	₹144.90	₹140.70	₹142.05	-0.21% [-₹0.30]	25,257
22-Nov-2022	₹141.80	₹145.00	₹136.85	₹142.35	0.18% [₹0.25]	76,951
21-Nov-2022	₹141.85	₹143.75	₹139.55	₹142.10	-1.11% [-₹1.60]	45,522
18-Nov-2022	₹136.00	₹146.85	₹135.30	₹143.70	8.82% [₹11.65]	3,88,418
17-Nov-2022	₹137.75	₹150.45	₹110.60	₹132.05	-4.48% [-₹6.20]	23,48,179
14-Nov-2022	₹140.00	₹143.50	₹139.05	₹142.70	2.88% [₹4.00]	24,382
11-Nov-2022	₹146.40	₹148.95	₹138.15	₹138.70	-2.08% [-₹2.95]	70,087
10-Nov-2022	₹141.75	₹144.95	₹139.70	₹141.65	-0.07% [-₹0.10]	17,392
09-Nov-2022	₹145.00	₹145.00	₹141.30	₹141.75	-1.53% [-₹2.20]	21,946
07-Nov-2022	₹141.95	₹146.00	₹139.65	₹143.95	2.49% [₹3.50]	43,815
04-Nov-2022	₹140.00	₹150.00	₹139.45	₹140.45	0.46% [₹0.65]	39,104
03-Nov-2022	₹141.95	₹142.50	₹138.15	₹139.80	-0.46% [-₹0.65]	19,163
31-Oct-2022	₹138.60	₹140.05	₹135.20	₹136.25	-0.40% [-₹0.55]	16,271
27-Oct-2022	₹138.85	₹138.85	₹135.15	₹137.70	0.84% [₹1.15]	19,718
25-Oct-2022	₹139.30	₹139.30	₹134.50	₹136.55	-1.34% [-₹1.85]	7,812
24-Oct-2022	₹139.45	₹142.90	₹137.40	₹138.40	1.69% [₹2.30]	5,809
20-Oct-2022	₹138.50	₹138.70	₹137.15	₹137.45	-0.61% [-₹0.85]	2,205
19-Oct-2022	₹138.90	₹139.00	₹137.15	₹138.30	0.29% [₹0.40]	7,182
18-Oct-2022	₹138.15	₹140.15	₹136.35	₹137.90	-0.18% [-₹0.25]	12,670
17-Oct-2022	₹138.00	₹139.50	₹137.25	₹138.15	0.07% [₹0.10]	20,453
14-Oct-2022	₹139.35	₹141.90	₹137.65	₹138.05	-0.18% [-₹0.25]	34,972
13-Oct-2022	₹139.85	₹140.00	₹138.00	₹138.30	-1.04% [-₹1.45]	8,591
12-Oct-2022	₹141.05	₹142.50	₹138.50	₹139.75	-0.18% [-₹0.25]	52,629
11-Oct-2022	₹142.00	₹144.00	₹139.10	₹140.00	-1.55% [-₹2.20]	35,546
10-Oct-2022	₹139.80	₹143.10	₹138.55	₹142.20	1.28% [₹1.80]	63,887
07-Oct-2022	₹149.25	₹151.00	₹139.30	₹140.40	-5.93% [-₹8.85]	4,07,427
06-Oct-2022	₹145.65	₹153.40	₹145.65	₹149.25	1.50% [₹2.20]	90,086
04-Oct-2022	₹150.00	₹152.00	₹146.15	₹147.05	4.96% [₹6.95]	1,78,442
03-Oct-2022	₹144.70	₹144.70	₹138.60	₹140.10	-3.31% [-₹4.80]	90,322
30-Sep-2022	₹140.35	₹145.50	₹139.05	₹144.90	3.28% [₹4.60]	35,116
29-Sep-2022	₹136.70	₹142.00	₹136.70	₹140.30	3.39% [₹4.60]	53,194
28-Sep-2022	₹135.50	₹139.10	₹135.10	₹135.70	-2.20% [-₹3.05]	20,491
26-Sep-2022	₹140.90	₹142.40	₹137.00	₹137.60	-1.89% [-₹2.65]	51,759
23-Sep-2022	₹142.70	₹142.70	₹140.00	₹140.25	-0.57% [-₹0.80]	27,590
22-Sep-2022	₹140.95	₹144.90	₹140.20	₹141.05	0.04% [₹0.05]	56,343
21-Sep-2022	₹145.20	₹147.85	₹140.00	₹141.00	-3.85% [-₹5.65]	1,87,353
20-Sep-2022	₹145.85	₹149.70	₹144.00	₹146.65	1.31% [₹1.90]	84,435
19-Sep-2022	₹150.00	₹151.50	₹138.00	₹144.75	-1.76% [-₹2.60]	2,44,600
16-Sep-2022	₹141.35	₹151.95	₹139.05	₹147.35	4.43% [₹6.25]	1,58,336
15-Sep-2022	₹146.00	₹151.00	₹140.30	₹141.10	-3.59% [-₹5.25]	1,29,296
14-Sep-2022	₹144.50	₹148.70	₹139.75	₹146.35	-1.48% [-₹2.20]	3,80,440
13-Sep-2022	₹140.70	₹150.00	₹140.70	₹148.55	6.60% [₹9.20]	2,23,297
12-Sep-2022	₹147.85	₹151.00	₹138.50	₹139.35	-3.66% [-₹5.30]	2,89,117
09-Sep-2022	₹150.00	₹156.05	₹144.00	₹144.65	-2.98% [-₹4.45]	4,97,399
08-Sep-2022	₹150.90	₹154.45	₹148.05	₹149.10	-0.50% [-₹0.75]	97,972
07-Sep-2022	₹146.85	₹156.00	₹145.55	₹149.85	1.80% [₹2.65]	8,27,249
06-Sep-2022	₹145.25	₹148.75	₹143.75	₹147.20	1.34% [₹1.95]	1,25,825
05-Sep-2022	₹147.90	₹153.00	₹143.75	₹145.25	-1.19% [-₹1.75]	1,95,143
02-Sep-2022	₹144.15	₹149.35	₹142.00	₹147.00	3.52% [₹5.00]	1,67,427
01-Sep-2022	₹143.00	₹144.85	₹141.35	₹142.00	-2.20% [-₹3.20]	1,89,786
30-Aug-2022	₹144.00	₹148.00	₹139.40	₹145.20	2.04% [₹2.90]	1,49,261
29-Aug-2022	₹136.50	₹143.75	₹135.20	₹142.30	1.57% [₹2.20]	63,173
26-Aug-2022	₹139.00	₹145.15	₹139.00	₹140.10	1.08% [₹1.50]	1,88,594
25-Aug-2022	₹140.80	₹145.00	₹138.00	₹138.60	-1.60% [-₹2.25]	47,852
24-Aug-2022	₹135.00	₹146.00	₹134.65	₹140.85	5.03% [₹6.75]	2,78,017
23-Aug-2022	₹135.15	₹138.25	₹133.50	₹134.10	-1.40% [-₹1.90]	16,266
22-Aug-2022	₹137.90	₹137.95	₹136.00	₹136.00	-0.55% [-₹0.75]	65,044
19-Aug-2022	₹138.30	₹139.85	₹136.50	₹136.75	-1.48% [-₹2.05]	47,522
18-Aug-2022	₹138.00	₹140.50	₹138.00	₹138.80	-0.22% [-₹0.30]	29,361
17-Aug-2022	₹139.70	₹141.50	₹137.55	₹139.10	1.02% [₹1.40]	39,761
16-Aug-2022	₹140.95	₹153.00	₹136.65	₹137.70	-2.82% [-₹4.00]	1,26,401
12-Aug-2022	₹142.90	₹144.80	₹140.05	₹141.70	1.43% [₹2.00]	73,086
11-Aug-2022	₹141.00	₹141.00	₹135.10	₹139.70	0.22% [₹0.30]	80,418
10-Aug-2022	₹142.50	₹142.50	₹138.70	₹139.40	-1.17% [-₹1.65]	41,446
05-Aug-2022	₹141.90	₹142.90	₹138.00	₹138.60	-0.86% [-₹1.20]	21,302
04-Aug-2022	₹140.40	₹144.00	₹138.00	₹139.80	0.58% [₹0.80]	41,054
03-Aug-2022	₹142.95	₹144.00	₹138.00	₹139.00	-2.83% [-₹4.05]	27,120
02-Aug-2022	₹142.95	₹144.00	₹141.40	₹143.05	0.18% [₹0.25]	24,179
01-Aug-2022	₹141.00	₹144.95	₹140.50	₹142.80	0.85% [₹1.20]	37,872
29-Jul-2022	₹143.75	₹146.50	₹140.25	₹141.60	-0.70% [-₹1.00]	48,750
28-Jul-2022	₹139.50	₹149.00	₹138.00	₹142.60	4.62% [₹6.30]	5,32,725
27-Jul-2022	₹138.00	₹142.70	₹135.00	₹136.30	0.44% [₹0.60]	81,976
26-Jul-2022	₹142.00	₹144.95	₹135.00	₹135.70	-4.91% [-₹7.00]	79,182
25-Jul-2022	₹141.00	₹146.00	₹137.00	₹142.70	1.86% [₹2.60]	48,676
22-Jul-2022	₹141.60	₹141.70	₹140.00	₹140.10	-0.07% [-₹0.10]	22,712
21-Jul-2022	₹140.00	₹142.25	₹140.00	₹140.20	-0.36% [-₹0.50]	24,268
20-Jul-2022	₹143.00	₹144.65	₹140.00	₹140.70	0.21% [₹0.30]	2,49,405
19-Jul-2022	₹143.00	₹147.00	₹136.05	₹140.40	-0.14% [-₹0.20]	99,000
18-Jul-2022	₹142.40	₹147.60	₹139.25	₹140.60	0.21% [₹0.30]	47,381
15-Jul-2022	₹148.00	₹148.00	₹139.00	₹140.30	-0.04% [-₹0.05]	1,09,187
14-Jul-2022	₹140.85	₹149.00	₹139.00	₹140.35	0.32% [₹0.45]	2,56,613
13-Jul-2022	₹141.00	₹152.00	₹138.50	₹139.90	0.18% [₹0.25]	2,96,037
12-Jul-2022	₹142.95	₹146.00	₹130.90	₹139.65	-2.89% [-₹4.15]	79,815
11-Jul-2022	₹147.35	₹147.35	₹141.55	₹143.80	-2.48% [-₹3.65]	58,820
08-Jul-2022	₹150.25	₹151.90	₹143.00	₹147.45	-1.90% [-₹2.85]	92,466
07-Jul-2022	₹150.00	₹152.60	₹145.20	₹150.30	-1.76% [-₹2.70]	4,85,308
06-Jul-2022	₹132.90	₹154.90	₹132.60	₹153.00	17.83% [₹23.15]	19,36,331
05-Jul-2022	₹135.00	₹135.00	₹129.00	₹129.85	-2.95% [-₹3.95]	67,528
04-Jul-2022	₹139.60	₹140.95	₹130.85	₹133.80	-4.15% [-₹5.80]	1,60,240
01-Jul-2022	₹119.90	₹141.65	₹119.90	₹139.60	18.25% [₹21.55]	8,06,921
30-Jun-2022	₹118.15	₹120.30	₹116.95	₹118.05	-0.51% [-₹0.60]	42,824
29-Jun-2022	₹118.50	₹121.10	₹117.50	₹118.65	-0.88% [-₹1.05]	54,517
28-Jun-2022	₹123.60	₹123.70	₹118.60	₹119.70	-3.47% [-₹4.30]	32,344
27-Jun-2022	₹127.20	₹130.80	₹123.15	₹124.00	-1.86% [-₹2.35]	77,740
24-Jun-2022	₹128.65	₹129.95	₹123.50	₹126.35	-1.79% [-₹2.30]	1,06,474
22-Jun-2022	₹114.00	₹115.85	₹108.10	₹110.15	-0.77% [-₹0.85]	45,829
21-Jun-2022	₹104.50	₹112.00	₹104.30	₹111.00	4.82% [₹5.10]	52,206
20-Jun-2022	₹116.00	₹116.00	₹105.05	₹105.90	-5.61% [-₹6.30]	35,245
17-Jun-2022	₹109.05	₹116.00	₹109.05	₹112.20	-4.35% [-₹5.10]	39,571
16-Jun-2022	₹119.10	₹124.90	₹116.50	₹117.30	-1.30% [-₹1.55]	52,942
15-Jun-2022	₹120.70	₹121.45	₹117.50	₹118.85	-0.50% [-₹0.60]	23,281
14-Jun-2022	₹122.00	₹125.60	₹118.20	₹119.45	-1.48% [-₹1.80]	50,056
13-Jun-2022	₹125.95	₹125.95	₹119.20	₹121.25	-5.83% [-₹7.50]	49,769
10-Jun-2022	₹130.70	₹131.20	₹126.05	₹128.75	-1.49% [-₹1.95]	31,186
09-Jun-2022	₹133.00	₹134.80	₹130.00	₹130.70	-2.24% [-₹3.00]	34,484
08-Jun-2022	₹137.00	₹138.55	₹132.75	₹133.70	-1.58% [-₹2.15]	72,623
07-Jun-2022	₹137.90	₹139.70	₹135.00	₹135.85	-1.66% [-₹2.30]	56,764
06-Jun-2022	₹141.40	₹141.40	₹137.25	₹138.15	-2.30% [-₹3.25]	48,563
03-Jun-2022	₹144.55	₹148.35	₹140.00	₹141.40	-1.33% [-₹1.90]	80,102
02-Jun-2022	₹138.70	₹149.65	₹135.30	₹143.30	4.07% [₹5.60]	1,10,971
01-Jun-2022	₹133.15	₹139.55	₹132.20	₹137.70	1.81% [₹2.45]	1,37,538
31-May-2022	₹134.80	₹137.00	₹131.25	₹135.25	0.74% [₹1.00]	1,90,257
30-May-2022	₹135.00	₹137.85	₹132.75	₹134.25	-2.29% [-₹3.15]	1,64,710
27-May-2022	₹133.00	₹138.75	₹129.30	₹137.40	4.29% [₹5.65]	1,51,471
26-May-2022	₹127.35	₹135.95	₹120.30	₹131.75	2.29% [₹2.95]	1,30,651
25-May-2022	₹132.10	₹134.30	₹126.30	₹128.80	-4.70% [-₹6.35]	1,63,447
24-May-2022	₹141.25	₹141.25	₹132.60	₹135.15	-2.87% [-₹4.00]	1,80,899
23-May-2022	₹137.00	₹142.30	₹137.00	₹139.15	0.14% [₹0.20]	1,61,440
20-May-2022	₹137.50	₹143.00	₹137.50	₹138.95	1.98% [₹2.70]	1,55,534
19-May-2022	₹141.90	₹141.90	₹135.00	₹136.25	-4.39% [-₹6.25]	1,44,756
18-May-2022	₹143.60	₹164.70	₹133.20	₹142.50	0.71% [₹1.00]	1,60,841
17-May-2022	₹133.80	₹144.00	₹132.45	₹141.50	6.63% [₹8.80]	1,56,275
16-May-2022	₹136.35	₹157.00	₹127.10	₹132.70	-2.68% [-₹3.65]	1,40,911
13-May-2022	₹130.80	₹139.60	₹123.65	₹136.35	7.03% [₹8.95]	2,01,221
12-May-2022	₹129.50	₹130.90	₹126.10	₹127.40	-2.23% [-₹2.90]	1,04,011
11-May-2022	₹133.50	₹140.70	₹128.15	₹130.30	-3.62% [-₹4.90]	1,77,150
10-May-2022	₹143.00	₹146.75	₹133.20	₹135.20	-5.62% [-₹8.05]	1,28,399
09-May-2022	₹147.00	₹147.00	₹142.00	₹143.25	-3.01% [-₹4.45]	1,58,206
06-May-2022	₹150.00	₹153.60	₹145.50	₹147.70	-3.34% [-₹5.10]	2,57,280
05-May-2022	₹156.10	₹162.75	₹150.15	₹152.80	-2.46% [-₹3.85]	3,06,540
04-May-2022	₹164.70	₹164.70	₹150.10	₹156.65	-3.66% [-₹5.95]	2,22,673
02-May-2022	₹160.00	₹164.30	₹160.00	₹162.60	0.09% [₹0.15]	1,92,393
29-Apr-2022	₹162.30	₹166.25	₹161.25	₹162.45	0.15% [₹0.25]	2,81,989
28-Apr-2022	₹164.70	₹165.95	₹160.90	₹162.20	-1.10% [-₹1.80]	1,81,692
27-Apr-2022	₹163.10	₹170.00	₹161.60	₹164.00	-0.91% [-₹1.50]	2,30,585
26-Apr-2022	₹165.00	₹169.35	₹164.10	₹165.50	0.64% [₹1.05]	1,61,204
25-Apr-2022	₹169.85	₹169.85	₹162.25	₹164.45	-3.24% [-₹5.50]	1,29,624
22-Apr-2022	₹172.50	₹175.15	₹168.00	₹169.95	-3.33% [-₹5.85]	1,43,949
21-Apr-2022	₹180.65	₹182.90	₹172.00	₹175.80	-1.24% [-₹2.20]	1,87,490
20-Apr-2022	₹161.00	₹189.90	₹161.00	₹178.00	10.49% [₹16.90]	14,18,409
19-Apr-2022	₹163.90	₹163.90	₹158.75	₹161.10	-1.20% [-₹1.95]	1,55,061
18-Apr-2022	₹168.90	₹169.30	₹160.20	₹163.05	-2.37% [-₹3.95]	1,18,238
13-Apr-2022	₹165.40	₹169.35	₹165.40	₹167.00	0.81% [₹1.35]	1,14,334
12-Apr-2022	₹168.50	₹172.40	₹163.85	₹165.65	-1.90% [-₹3.20]	1,59,042
11-Apr-2022	₹174.00	₹174.95	₹166.50	₹168.85	-2.31% [-₹4.00]	1,08,196
08-Apr-2022	₹177.90	₹179.70	₹171.55	₹172.85	-1.62% [-₹2.85]	1,67,005
07-Apr-2022	₹181.85	₹185.60	₹175.00	₹175.70	-3.57% [-₹6.50]	1,79,864
06-Apr-2022	₹184.00	₹185.85	₹176.95	₹182.20	-1.43% [-₹2.65]	2,00,205
05-Apr-2022	₹189.50	₹193.70	₹182.00	₹184.85	-1.60% [-₹3.00]	2,32,504
04-Apr-2022	₹183.90	₹189.75	₹181.50	₹187.85	3.67% [₹6.65]	2,08,863
01-Apr-2022	₹181.85	₹183.70	₹179.00	₹181.20	-0.36% [-₹0.65]	1,35,955
31-Mar-2022	₹186.00	₹186.00	₹177.60	₹181.85	-2.39% [-₹4.45]	2,02,384
30-Mar-2022	₹183.30	₹189.75	₹181.55	₹186.30	3.18% [₹5.75]	2,08,270
29-Mar-2022	₹174.40	₹190.00	₹170.15	₹180.55	6.61% [₹11.20]	5,61,906
28-Mar-2022	₹170.70	₹170.70	₹164.30	₹169.35	0.33% [₹0.55]	1,91,781
25-Mar-2022	₹171.30	₹175.00	₹167.00	₹168.80	-0.71% [-₹1.20]	1,85,471
24-Mar-2022	₹179.80	₹179.80	₹166.20	₹170.00	-5.35% [-₹9.60]	2,05,473
23-Mar-2022	₹177.70	₹189.30	₹175.05	₹179.60	4.97% [₹8.50]	4,13,257
22-Mar-2022	₹170.15	₹176.00	₹168.50	₹171.10	-0.61% [-₹1.05]	1,79,249
21-Mar-2022	₹171.30	₹177.00	₹170.00	₹172.15	-1.01% [-₹1.75]	1,98,843
17-Mar-2022	₹180.50	₹180.55	₹171.60	₹173.90	-2.06% [-₹3.65]	1,76,997
16-Mar-2022	₹174.80	₹180.00	₹174.80	₹177.55	3.77% [₹6.45]	2,04,969
15-Mar-2022	₹179.00	₹181.50	₹165.00	₹171.10	-2.62% [-₹4.60]	1,87,265
14-Mar-2022	₹172.70	₹179.00	₹170.00	₹175.70	3.75% [₹6.35]	2,32,719
11-Mar-2022	₹167.45	₹171.90	₹166.05	₹169.35	0.27% [₹0.45]	1,20,945
10-Mar-2022	₹166.70	₹177.55	₹164.70	₹168.90	0.90% [₹1.50]	2,63,635
09-Mar-2022	₹159.90	₹171.70	₹157.40	₹167.40	2.95% [₹4.80]	3,00,536
08-Mar-2022	₹143.90	₹173.00	₹143.90	₹162.60	12.10% [₹17.55]	3,29,598
04-Mar-2022	₹159.90	₹159.90	₹152.00	₹154.15	-3.81% [-₹6.10]	2,05,384
03-Mar-2022	₹162.75	₹165.45	₹158.60	₹160.25	-0.16% [-₹0.25]	2,00,626
02-Mar-2022	₹162.85	₹169.65	₹160.00	₹160.50	-1.65% [-₹2.70]	2,33,235
28-Feb-2022	₹188.00	₹191.00	₹160.70	₹163.20	-13.63% [-₹25.75]	4,77,173
25-Feb-2022	₹168.00	₹197.80	₹168.00	₹188.95	13.69% [₹22.75]	4,15,863
24-Feb-2022	₹181.10	₹181.10	₹165.50	₹166.20	-10.36% [-₹19.20]	1,65,327
23-Feb-2022	₹192.95	₹197.90	₹185.00	₹185.40	-3.06% [-₹5.85]	2,51,178
22-Feb-2022	₹181.95	₹194.90	₹176.00	₹191.25	3.27% [₹6.05]	2,55,130
21-Feb-2022	₹190.00	₹190.95	₹185.00	₹185.20	-3.09% [-₹5.90]	2,04,662
18-Feb-2022	₹196.30	₹200.25	₹190.00	₹191.10	-2.65% [-₹5.20]	2,89,071
17-Feb-2022	₹205.00	₹208.00	₹191.25	₹196.30	-4.96% [-₹10.25]	2,39,182
16-Feb-2022	₹200.75	₹207.00	₹194.70	₹206.55	3.90% [₹7.75]	3,35,156
15-Feb-2022	₹190.15	₹207.00	₹190.15	₹198.80	4.60% [₹8.75]	5,60,794
14-Feb-2022	₹194.70	₹194.70	₹190.00	₹190.05	-2.86% [-₹5.60]	2,47,523
11-Feb-2022	₹208.00	₹209.85	₹190.00	₹195.65	-7.25% [-₹15.30]	5,20,411
10-Feb-2022	₹209.90	₹213.75	₹203.75	₹210.95	1.61% [₹3.35]	3,19,930
09-Feb-2022	₹204.50	₹214.50	₹204.20	₹207.60	2.19% [₹4.45]	3,68,687
08-Feb-2022	₹203.75	₹214.75	₹202.00	₹203.15	0.74% [₹1.50]	6,82,829
07-Feb-2022	₹199.60	₹215.00	₹198.55	₹201.65	1.79% [₹3.55]	4,44,559
04-Feb-2022	₹200.95	₹202.90	₹198.00	₹198.10	-0.10% [-₹0.20]	2,75,369
03-Feb-2022	₹198.75	₹206.50	₹198.25	₹198.30	-0.23% [-₹0.45]	3,12,098
02-Feb-2022	₹198.90	₹201.20	₹195.00	₹198.75	-0.08% [-₹0.15]	2,74,281
01-Feb-2022	₹196.60	₹201.50	₹196.60	₹198.90	-0.03% [-₹0.05]	2,18,590
31-Jan-2022	₹198.50	₹199.50	₹196.10	₹198.95	0.38% [₹0.75]	2,44,636
28-Jan-2022	₹198.00	₹198.65	₹195.45	₹198.20	0.08% [₹0.15]	2,11,305
27-Jan-2022	₹195.50	₹198.25	₹193.25	₹198.05	0.35% [₹0.70]	1,57,359
25-Jan-2022	₹196.40	₹198.80	₹190.20	₹197.35	0.48% [₹0.95]	2,84,060
24-Jan-2022	₹193.00	₹198.00	₹182.05	₹196.40	1.50% [₹2.90]	3,20,422
21-Jan-2022	₹191.95	₹193.75	₹187.10	₹193.50	1.18% [₹2.25]	2,21,321
20-Jan-2022	₹190.00	₹193.00	₹189.00	₹191.25	-0.21% [-₹0.40]	2,44,016
19-Jan-2022	₹186.50	₹192.90	₹184.75	₹191.65	3.79% [₹7.00]	2,22,301
18-Jan-2022	₹185.00	₹190.05	₹183.00	₹184.65	-0.11% [-₹0.20]	2,70,063
17-Jan-2022	₹185.00	₹185.05	₹182.75	₹184.85	0.05% [₹0.10]	2,25,730
14-Jan-2022	₹181.70	₹187.05	₹178.00	₹184.75	1.68% [₹3.05]	2,66,891
13-Jan-2022	₹180.00	₹181.95	₹178.00	₹181.70	0.11% [₹0.20]	2,14,804
12-Jan-2022	₹181.50	₹181.85	₹178.50	₹181.50	0.33% [₹0.60]	2,24,031
11-Jan-2022	₹181.50	₹181.90	₹176.00	₹180.90	-0.06% [-₹0.10]	2,83,149
10-Jan-2022	₹181.10	₹181.80	₹178.00	₹181.00	0.25% [₹0.45]	3,74,025
07-Jan-2022	₹177.30	₹181.70	₹175.70	₹180.55	1.40% [₹2.50]	4,26,394
06-Jan-2022	₹173.90	₹180.00	₹171.00	₹178.05	1.37% [₹2.40]	4,19,048
05-Jan-2022	₹166.90	₹179.50	₹162.55	₹175.65	5.62% [₹9.35]	6,75,384
04-Jan-2022	₹171.85	₹178.70	₹164.25	₹166.30	-2.23% [-₹3.80]	5,25,965
03-Jan-2022	₹165.10	₹184.75	₹163.10	₹170.10	0.00% [₹0.00]	30,67,128
31-Dec-2021	₹143.00	₹177.85	₹143.00	₹170.10	12.76% [₹19.25]	58,50,496
30-Dec-2021	₹130.00	₹152.00	₹123.00	₹150.85	18.59% [₹23.65]	44,36,058
29-Dec-2021	₹108.30	₹128.10	₹105.10	₹127.20	19.16% [₹20.45]	26,87,070
28-Dec-2021	₹115.95	₹116.85	₹103.75	₹106.75	-7.70% [-₹8.90]	3,83,890
27-Dec-2021	₹110.00	₹120.00	₹109.50	₹115.65	5.62% [₹6.15]	3,03,533
24-Dec-2021	₹111.85	₹112.40	₹108.50	₹109.50	-0.86% [-₹0.95]	71,008
23-Dec-2021	₹114.10	₹116.70	₹109.00	₹110.45	-6.64% [-₹7.85]	1,28,945
22-Dec-2021	₹112.00	₹123.75	₹110.05	₹118.30	10.15% [₹10.90]	6,89,646
21-Dec-2021	₹101.00	₹118.00	₹101.00	₹107.40	6.23% [₹6.30]	1,29,946
20-Dec-2021	₹105.00	₹105.00	₹100.00	₹101.10	-4.08% [-₹4.30]	24,469
17-Dec-2021	₹105.95	₹106.50	₹104.10	₹105.40	-0.52% [-₹0.55]	58,136
16-Dec-2021	₹109.00	₹110.35	₹105.00	₹105.95	-3.06% [-₹3.35]	58,668
15-Dec-2021	₹111.10	₹112.00	₹108.10	₹109.30	-1.62% [-₹1.80]	59,342
14-Dec-2021	₹113.65	₹114.40	₹110.20	₹111.10	-1.72% [-₹1.95]	61,316
13-Dec-2021	₹113.55	₹118.75	₹109.90	₹113.05	0.09% [₹0.10]	91,363
10-Dec-2021	₹114.80	₹116.90	₹112.50	₹112.95	-1.09% [-₹1.25]	74,269
09-Dec-2021	₹115.70	₹119.30	₹113.10	₹114.20	-0.17% [-₹0.20]	75,332
08-Dec-2021	₹117.00	₹120.00	₹113.00	₹114.40	-0.13% [-₹0.15]	98,628
07-Dec-2021	₹127.00	₹127.00	₹113.00	₹114.55	-5.53% [-₹6.70]	3,42,397
06-Dec-2021	₹102.95	₹121.70	₹100.05	₹121.25	19.52% [₹19.80]	7,80,904
03-Dec-2021	₹101.50	₹103.00	₹99.05	₹101.45	1.30% [₹1.30]	69,522
02-Dec-2021	₹99.45	₹101.65	₹98.70	₹100.15	0.45% [₹0.45]	72,744
01-Dec-2021	₹102.00	₹106.15	₹97.80	₹99.70	-4.09% [-₹4.25]	59,847