RKEC Projects Limited [RKEC]

31-Mar-2023

Open : ₹51.15

High : ₹52.80

Low : ₹48.50

Close : ₹49.50
-1.79% [-₹0.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	51.57	Sell
Simple Moving Average (21)	54.24	Sell
Simple Moving Average (25)	54.66	Sell
Simple Moving Average (50)	59.83	Sell
Simple Moving Average (100)	54.43	Sell
Simple Moving Average (200)	49.57	Sell

Name	Value	Action
Exponential Moving Average (9)	51.50	Sell
Exponential Moving Average (21)	53.86	Sell
Exponential Moving Average (25)	54.48	Sell
Exponential Moving Average (50)	56.05	Sell
Exponential Moving Average (100)	54.96	Sell
Exponential Moving Average (200)	53.78	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	51.86	-	-
R3	56.33	54.57	50.68	55.95	-
R2	54.57	52.92	50.29	54.38	-
R1	52.03	51.91	49.89	51.65	51.15
P	50.27	50.27	50.27	50.08	49.83
S1	47.73	48.62	49.11	47.35	46.85
S2	45.97	47.61	48.71	54.38	-
S3	43.43	45.97	48.32	43.05	-
S4	-	-	47.14	-	-

Chart Patterns

Bearish Engulfing Pattern. :
Bullish Spinning Top. :

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹51.15	₹52.80	₹48.50	₹49.50	-1.79% [-₹0.90]	29,024
29-Mar-2023	₹50.35	₹51.00	₹50.00	₹50.40	0.60% [₹0.30]	7,387
28-Mar-2023	₹50.30	₹51.10	₹50.00	₹50.10	-1.67% [-₹0.85]	25,633
27-Mar-2023	₹52.00	₹52.95	₹50.15	₹50.95	0.89% [₹0.45]	29,964
24-Mar-2023	₹53.55	₹54.65	₹49.40	₹50.50	-7.85% [-₹4.30]	39,182
23-Mar-2023	₹53.75	₹54.85	₹53.50	₹54.80	0.92% [₹0.50]	12,822
22-Mar-2023	₹53.50	₹55.75	₹52.45	₹54.30	3.43% [₹1.80]	32,113
21-Mar-2023	₹51.90	₹54.20	₹51.55	₹52.50	2.84% [₹1.45]	48,130
20-Mar-2023	₹52.50	₹53.05	₹49.30	₹51.05	-3.50% [-₹1.85]	50,584
17-Mar-2023	₹53.80	₹55.05	₹52.20	₹52.90	-0.84% [-₹0.45]	18,623
16-Mar-2023	₹56.95	₹56.95	₹52.80	₹53.35	-3.18% [-₹1.75]	23,067
15-Mar-2023	₹56.45	₹56.45	₹54.25	₹55.10	3.38% [₹1.80]	20,296
14-Mar-2023	₹56.00	₹57.35	₹52.30	₹53.30	-4.74% [-₹2.65]	68,993
13-Mar-2023	₹61.00	₹61.90	₹55.00	₹55.95	-7.83% [-₹4.75]	97,441
10-Mar-2023	₹54.40	₹60.70	₹54.40	₹60.70	9.96% [₹5.50]	60,052
09-Mar-2023	₹57.45	₹58.40	₹55.00	₹55.20	-2.73% [-₹1.55]	46,443
08-Mar-2023	₹55.35	₹57.50	₹55.35	₹56.75	0.27% [₹0.15]	10,147
06-Mar-2023	₹59.00	₹59.00	₹55.55	₹56.60	-2.50% [-₹1.45]	19,693
03-Mar-2023	₹58.00	₹58.55	₹57.05	₹58.05	0.43% [₹0.25]	16,485
02-Mar-2023	₹60.25	₹60.85	₹57.05	₹57.80	-2.45% [-₹1.45]	19,105
01-Mar-2023	₹61.60	₹61.60	₹59.05	₹59.25	0.25% [₹0.15]	15,978
28-Feb-2023	₹60.00	₹63.85	₹58.50	₹59.10	0.77% [₹0.45]	1,19,703
27-Feb-2023	₹54.80	₹58.65	₹54.40	₹58.65	9.93% [₹5.30]	60,878
24-Feb-2023	₹57.05	₹57.65	₹52.45	₹53.35	-5.16% [-₹2.90]	34,635
23-Feb-2023	₹55.10	₹57.85	₹55.10	₹56.25	1.53% [₹0.85]	27,992
22-Feb-2023	₹57.45	₹58.00	₹54.85	₹55.40	-2.55% [-₹1.45]	54,019
21-Feb-2023	₹60.00	₹61.90	₹56.00	₹56.85	-5.56% [-₹3.35]	82,168
20-Feb-2023	₹62.65	₹63.60	₹58.80	₹60.20	-5.20% [-₹3.30]	18,736
17-Feb-2023	₹64.50	₹64.50	₹61.45	₹63.50	-1.17% [-₹0.75]	40,609
16-Feb-2023	₹64.25	₹65.85	₹63.20	₹64.25	0.00% [₹0.00]	21,717
15-Feb-2023	₹64.40	₹64.75	₹63.55	₹64.25	2.07% [₹1.30]	12,469
14-Feb-2023	₹65.25	₹65.50	₹61.85	₹62.95	-2.85% [-₹1.85]	43,345
13-Feb-2023	₹68.45	₹68.45	₹64.15	₹64.80	-1.59% [-₹1.05]	45,196
10-Feb-2023	₹64.35	₹66.95	₹64.35	₹65.85	2.49% [₹1.60]	67,415
09-Feb-2023	₹67.00	₹68.00	₹63.85	₹64.25	-3.46% [-₹2.30]	61,068
08-Feb-2023	₹71.85	₹71.90	₹66.00	₹66.55	-8.14% [-₹5.90]	67,548
07-Feb-2023	₹72.50	₹73.85	₹70.85	₹72.45	0.35% [₹0.25]	1,07,381
06-Feb-2023	₹72.00	₹73.70	₹69.05	₹72.20	4.49% [₹3.10]	1,44,724
03-Feb-2023	₹65.50	₹73.00	₹65.50	₹69.10	3.99% [₹2.65]	2,77,563
02-Feb-2023	₹67.95	₹68.00	₹65.55	₹66.45	1.84% [₹1.20]	49,034
01-Feb-2023	₹67.50	₹67.50	₹63.95	₹65.25	-1.88% [-₹1.25]	41,253
31-Jan-2023	₹65.00	₹68.00	₹62.80	₹66.50	3.02% [₹1.95]	36,815
30-Jan-2023	₹66.95	₹66.95	₹62.40	₹64.55	1.81% [₹1.15]	35,451
27-Jan-2023	₹65.80	₹68.45	₹61.00	₹63.40	-4.52% [-₹3.00]	1,18,659
25-Jan-2023	₹65.50	₹67.60	₹64.50	₹66.40	-0.60% [-₹0.40]	74,041
24-Jan-2023	₹66.00	₹67.70	₹64.50	₹66.80	3.57% [₹2.30]	70,886
23-Jan-2023	₹69.00	₹69.00	₹61.50	₹64.50	-1.23% [-₹0.80]	96,902
20-Jan-2023	₹66.80	₹67.10	₹64.80	₹65.30	-1.66% [-₹1.10]	75,144
19-Jan-2023	₹66.45	₹69.40	₹65.85	₹66.40	-0.52% [-₹0.35]	91,989
18-Jan-2023	₹69.90	₹69.90	₹66.00	₹66.75	-1.33% [-₹0.90]	75,480
17-Jan-2023	₹67.10	₹69.00	₹66.35	₹67.65	0.97% [₹0.65]	79,031
16-Jan-2023	₹73.55	₹73.55	₹66.30	₹67.00	-7.65% [-₹5.55]	2,39,390
13-Jan-2023	₹74.00	₹74.90	₹71.85	₹72.55	0.07% [₹0.05]	1,48,030
12-Jan-2023	₹71.80	₹74.00	₹69.60	₹72.50	3.35% [₹2.35]	2,57,144
11-Jan-2023	₹76.95	₹76.95	₹66.70	₹70.15	-2.03% [-₹1.45]	6,81,191
10-Jan-2023	₹71.60	₹71.60	₹66.60	₹71.60	9.98% [₹6.50]	11,55,639
09-Jan-2023	₹65.10	₹65.10	₹65.10	₹65.10	20.00% [₹10.85]	2,99,725
06-Jan-2023	₹46.20	₹56.40	₹46.20	₹54.25	13.49% [₹6.45]	4,32,751
05-Jan-2023	₹44.10	₹49.90	₹43.75	₹47.80	9.13% [₹4.00]	2,28,996
04-Jan-2023	₹44.70	₹45.50	₹43.60	₹43.80	-2.01% [-₹0.90]	11,174
03-Jan-2023	₹45.45	₹45.50	₹44.45	₹44.70	-0.45% [-₹0.20]	6,058
02-Jan-2023	₹43.55	₹45.70	₹43.55	₹44.90	2.05% [₹0.90]	9,782
30-Dec-2022	₹44.75	₹45.85	₹43.60	₹44.00	-0.23% [-₹0.10]	14,982
29-Dec-2022	₹44.40	₹44.85	₹43.55	₹44.10	0.57% [₹0.25]	9,252
28-Dec-2022	₹44.90	₹44.95	₹43.80	₹43.85	-1.57% [-₹0.70]	9,328
27-Dec-2022	₹43.90	₹45.90	₹43.25	₹44.55	2.77% [₹1.20]	7,590
26-Dec-2022	₹42.00	₹43.75	₹41.05	₹43.35	4.58% [₹1.90]	8,678
23-Dec-2022	₹42.55	₹42.95	₹41.00	₹41.45	-3.83% [-₹1.65]	18,978
22-Dec-2022	₹45.70	₹45.70	₹42.50	₹43.10	-4.54% [-₹2.05]	37,257
21-Dec-2022	₹47.45	₹47.45	₹45.05	₹45.15	-3.22% [-₹1.50]	24,651
20-Dec-2022	₹45.00	₹47.50	₹44.40	₹46.65	2.87% [₹1.30]	73,591
19-Dec-2022	₹45.70	₹46.15	₹45.10	₹45.35	-0.77% [-₹0.35]	7,986
16-Dec-2022	₹44.35	₹46.20	₹44.35	₹45.70	2.24% [₹1.00]	15,748
15-Dec-2022	₹45.70	₹45.70	₹44.50	₹44.70	-1.00% [-₹0.45]	11,913
14-Dec-2022	₹45.00	₹45.85	₹44.90	₹45.15	1.12% [₹0.50]	18,766
13-Dec-2022	₹45.60	₹46.90	₹44.40	₹44.65	-3.46% [-₹1.60]	46,616
12-Dec-2022	₹46.75	₹46.90	₹44.85	₹46.25	0.00% [₹0.00]	8,770
09-Dec-2022	₹47.50	₹47.50	₹45.60	₹46.25	-2.43% [-₹1.15]	26,067
08-Dec-2022	₹47.05	₹47.90	₹46.50	₹47.40	2.16% [₹1.00]	8,597
07-Dec-2022	₹48.25	₹48.25	₹46.10	₹46.40	-2.42% [-₹1.15]	27,352
06-Dec-2022	₹47.55	₹48.35	₹46.75	₹47.55	1.60% [₹0.75]	4,847
05-Dec-2022	₹48.85	₹48.85	₹46.30	₹46.80	-2.80% [-₹1.35]	38,978
02-Dec-2022	₹48.20	₹49.45	₹46.20	₹48.15	1.58% [₹0.75]	50,677
01-Dec-2022	₹49.00	₹49.95	₹47.05	₹47.40	-3.76% [-₹1.85]	57,478
30-Nov-2022	₹45.90	₹50.40	₹44.50	₹49.25	9.32% [₹4.20]	2,66,460
29-Nov-2022	₹45.00	₹45.85	₹44.50	₹45.05	0.11% [₹0.05]	3,719
28-Nov-2022	₹45.00	₹45.55	₹44.05	₹45.00	2.16% [₹0.95]	19,664
25-Nov-2022	₹44.70	₹45.00	₹43.80	₹44.05	0.69% [₹0.30]	8,628
24-Nov-2022	₹44.95	₹44.95	₹43.15	₹43.75	-1.80% [-₹0.80]	26,058
23-Nov-2022	₹43.50	₹45.00	₹43.40	₹44.55	1.37% [₹0.60]	16,819
22-Nov-2022	₹43.80	₹44.25	₹43.30	₹43.95	0.69% [₹0.30]	6,082
21-Nov-2022	₹45.05	₹46.15	₹42.75	₹43.65	-3.11% [-₹1.40]	50,063
18-Nov-2022	₹46.40	₹46.40	₹44.60	₹45.05	-1.74% [-₹0.80]	18,887
17-Nov-2022	₹45.80	₹46.70	₹45.30	₹45.85	0.66% [₹0.30]	7,618
14-Nov-2022	₹47.50	₹47.50	₹45.80	₹46.45	-0.64% [-₹0.30]	16,938
11-Nov-2022	₹46.70	₹48.35	₹46.20	₹46.75	0.43% [₹0.20]	14,384
10-Nov-2022	₹47.20	₹48.20	₹46.00	₹46.55	-3.32% [-₹1.60]	29,799
09-Nov-2022	₹46.20	₹49.00	₹45.50	₹48.15	2.45% [₹1.15]	51,872
07-Nov-2022	₹47.15	₹47.80	₹45.70	₹47.00	1.08% [₹0.50]	17,382
04-Nov-2022	₹46.00	₹46.90	₹45.50	₹46.50	0.22% [₹0.10]	8,767
03-Nov-2022	₹46.10	₹47.00	₹45.65	₹46.40	1.87% [₹0.85]	13,450
31-Oct-2022	₹46.75	₹47.50	₹46.50	₹46.70	-0.32% [-₹0.15]	6,741
27-Oct-2022	₹48.55	₹49.95	₹46.60	₹47.15	-3.08% [-₹1.50]	24,508
25-Oct-2022	₹50.00	₹50.00	₹48.20	₹48.65	-1.92% [-₹0.95]	7,022
24-Oct-2022	₹52.40	₹52.40	₹49.00	₹49.60	-2.84% [-₹1.45]	18,965
20-Oct-2022	₹48.65	₹54.80	₹47.05	₹50.15	2.45% [₹1.20]	3,01,442
19-Oct-2022	₹44.60	₹53.80	₹43.05	₹48.95	9.14% [₹4.10]	3,79,516
18-Oct-2022	₹45.45	₹46.00	₹44.10	₹44.85	0.00% [₹0.00]	10,431
17-Oct-2022	₹45.70	₹46.55	₹43.75	₹44.85	-0.55% [-₹0.25]	13,168
14-Oct-2022	₹45.65	₹46.25	₹44.75	₹45.10	0.11% [₹0.05]	10,620
13-Oct-2022	₹46.90	₹47.15	₹44.10	₹45.05	-2.70% [-₹1.25]	17,374
12-Oct-2022	₹47.95	₹47.95	₹46.20	₹46.30	-2.01% [-₹0.95]	10,396
11-Oct-2022	₹47.00	₹47.70	₹46.75	₹47.25	0.43% [₹0.20]	7,536
10-Oct-2022	₹48.15	₹48.15	₹46.05	₹47.05	-3.59% [-₹1.75]	14,839
07-Oct-2022	₹48.70	₹49.50	₹47.55	₹48.80	-0.20% [-₹0.10]	11,120
06-Oct-2022	₹46.65	₹51.00	₹46.60	₹48.90	3.06% [₹1.45]	45,677
04-Oct-2022	₹46.40	₹48.15	₹46.05	₹47.45	1.17% [₹0.55]	9,683
03-Oct-2022	₹46.40	₹47.80	₹46.20	₹46.90	-1.37% [-₹0.65]	7,759
30-Sep-2022	₹47.05	₹49.00	₹46.30	₹47.55	2.37% [₹1.10]	36,415
29-Sep-2022	₹46.05	₹49.25	₹45.05	₹46.45	4.15% [₹1.85]	57,745
28-Sep-2022	₹46.75	₹46.80	₹44.10	₹44.60	-3.57% [-₹1.65]	18,808
26-Sep-2022	₹51.55	₹52.00	₹46.45	₹47.10	-8.19% [-₹4.20]	49,574
23-Sep-2022	₹51.85	₹52.45	₹49.00	₹51.30	-0.87% [-₹0.45]	48,345
22-Sep-2022	₹53.00	₹54.95	₹51.00	₹51.75	-4.34% [-₹2.35]	57,535
21-Sep-2022	₹53.20	₹54.95	₹51.50	₹54.10	3.05% [₹1.60]	54,645
20-Sep-2022	₹52.05	₹55.00	₹48.75	₹52.50	2.24% [₹1.15]	1,07,572
19-Sep-2022	₹49.00	₹55.90	₹47.65	₹51.35	6.20% [₹3.00]	1,06,442
16-Sep-2022	₹48.00	₹49.75	₹47.10	₹48.35	0.73% [₹0.35]	29,688
15-Sep-2022	₹48.75	₹49.45	₹47.00	₹48.00	-0.10% [-₹0.05]	29,174
14-Sep-2022	₹47.55	₹50.00	₹47.55	₹48.05	-2.24% [-₹1.10]	30,052
13-Sep-2022	₹50.90	₹50.90	₹48.50	₹49.15	-1.31% [-₹0.65]	25,156
12-Sep-2022	₹52.95	₹52.95	₹49.00	₹49.80	-3.39% [-₹1.75]	31,642
09-Sep-2022	₹54.20	₹54.20	₹51.00	₹51.55	-3.64% [-₹1.95]	28,123
08-Sep-2022	₹52.75	₹54.95	₹52.25	₹53.50	0.56% [₹0.30]	45,141
07-Sep-2022	₹54.00	₹54.40	₹52.25	₹53.20	-0.93% [-₹0.50]	30,816
06-Sep-2022	₹49.30	₹55.00	₹48.25	₹53.70	8.81% [₹4.35]	2,20,578
05-Sep-2022	₹48.80	₹50.20	₹47.55	₹49.35	1.23% [₹0.60]	24,657
02-Sep-2022	₹50.85	₹50.85	₹47.20	₹48.75	-2.01% [-₹1.00]	37,557
01-Sep-2022	₹44.15	₹51.00	₹43.50	₹49.75	11.30% [₹5.05]	3,80,485
30-Aug-2022	₹44.95	₹45.20	₹44.05	₹44.70	0.00% [₹0.00]	13,339
29-Aug-2022	₹45.95	₹46.00	₹44.05	₹44.70	-2.72% [-₹1.25]	15,310
26-Aug-2022	₹43.90	₹46.45	₹43.80	₹45.95	4.55% [₹2.00]	37,276
25-Aug-2022	₹44.55	₹45.00	₹43.50	₹43.95	0.11% [₹0.05]	10,115
24-Aug-2022	₹47.30	₹47.35	₹43.55	₹43.90	-4.46% [-₹2.05]	43,503
23-Aug-2022	₹42.00	₹47.55	₹41.85	₹45.95	10.06% [₹4.20]	1,33,452
22-Aug-2022	₹42.80	₹43.45	₹41.05	₹41.75	-1.76% [-₹0.75]	13,900
19-Aug-2022	₹44.00	₹44.40	₹42.10	₹42.50	-2.97% [-₹1.30]	10,022
18-Aug-2022	₹43.85	₹44.00	₹43.00	₹43.80	-0.68% [-₹0.30]	5,759
17-Aug-2022	₹44.15	₹44.80	₹43.10	₹44.10	1.85% [₹0.80]	11,464
16-Aug-2022	₹42.25	₹44.00	₹42.25	₹43.30	0.46% [₹0.20]	12,627
12-Aug-2022	₹43.75	₹43.75	₹42.50	₹43.10	-0.12% [-₹0.05]	7,049
11-Aug-2022	₹44.05	₹44.65	₹42.10	₹43.15	-0.69% [-₹0.30]	8,249
10-Aug-2022	₹44.25	₹45.20	₹42.25	₹43.45	-3.77% [-₹1.70]	11,979
05-Aug-2022	₹42.30	₹49.70	₹41.25	₹46.60	11.48% [₹4.80]	1,72,252
04-Aug-2022	₹41.40	₹43.10	₹41.40	₹41.80	-0.24% [-₹0.10]	5,030
03-Aug-2022	₹42.50	₹43.30	₹41.80	₹41.90	-2.10% [-₹0.90]	7,743
02-Aug-2022	₹43.00	₹43.90	₹41.30	₹42.80	-1.72% [-₹0.75]	11,183
01-Aug-2022	₹43.00	₹44.20	₹42.80	₹43.55	1.75% [₹0.75]	11,724
29-Jul-2022	₹42.95	₹43.30	₹42.50	₹42.80	0.71% [₹0.30]	8,999
28-Jul-2022	₹42.40	₹42.85	₹42.10	₹42.50	0.12% [₹0.05]	4,018
27-Jul-2022	₹43.30	₹43.30	₹42.05	₹42.45	2.54% [₹1.05]	3,040
26-Jul-2022	₹41.80	₹42.30	₹41.20	₹41.40	-0.96% [-₹0.40]	3,736
25-Jul-2022	₹43.35	₹43.35	₹41.50	₹41.80	-2.45% [-₹1.05]	4,674
22-Jul-2022	₹42.35	₹43.35	₹41.50	₹42.85	2.63% [₹1.10]	7,260
21-Jul-2022	₹42.30	₹43.05	₹41.35	₹41.75	-1.30% [-₹0.55]	6,328
20-Jul-2022	₹44.90	₹44.90	₹42.05	₹42.30	-0.35% [-₹0.15]	9,259
19-Jul-2022	₹41.50	₹42.95	₹41.35	₹42.45	0.24% [₹0.10]	2,895
18-Jul-2022	₹41.70	₹43.00	₹41.20	₹42.35	1.56% [₹0.65]	7,004
15-Jul-2022	₹42.45	₹42.45	₹41.20	₹41.70	-0.36% [-₹0.15]	3,562
14-Jul-2022	₹42.65	₹42.80	₹41.20	₹41.85	-0.59% [-₹0.25]	11,166
13-Jul-2022	₹42.00	₹43.70	₹41.45	₹42.10	0.12% [₹0.05]	16,433
12-Jul-2022	₹42.20	₹42.75	₹41.30	₹42.05	-2.32% [-₹1.00]	6,947
11-Jul-2022	₹42.25	₹43.70	₹41.50	₹43.05	3.24% [₹1.35]	9,087
08-Jul-2022	₹42.80	₹42.95	₹41.25	₹41.70	-1.77% [-₹0.75]	8,642
07-Jul-2022	₹43.35	₹43.35	₹42.05	₹42.45	-0.70% [-₹0.30]	5,503
06-Jul-2022	₹42.45	₹43.95	₹42.25	₹42.75	0.71% [₹0.30]	22,250
05-Jul-2022	₹50.10	₹51.40	₹42.20	₹42.45	-3.96% [-₹1.75]	2,23,478
04-Jul-2022	₹36.65	₹44.20	₹36.60	₹44.20	19.95% [₹7.35]	95,484
01-Jul-2022	₹37.20	₹37.85	₹36.50	₹36.85	-1.34% [-₹0.50]	4,027
30-Jun-2022	₹39.25	₹39.25	₹37.10	₹37.35	-3.61% [-₹1.40]	8,936
29-Jun-2022	₹39.70	₹39.75	₹38.10	₹38.75	-1.27% [-₹0.50]	5,426
28-Jun-2022	₹39.05	₹41.50	₹37.65	₹39.25	1.82% [₹0.70]	24,180
27-Jun-2022	₹37.35	₹39.45	₹37.35	₹38.55	4.76% [₹1.75]	26,080
24-Jun-2022	₹36.45	₹38.45	₹36.35	₹36.80	-0.27% [-₹0.10]	29,581
22-Jun-2022	₹39.00	₹40.35	₹36.80	₹37.05	-6.56% [-₹2.60]	10,159
21-Jun-2022	₹36.50	₹40.40	₹36.00	₹39.65	7.31% [₹2.70]	5,111
20-Jun-2022	₹39.05	₹39.95	₹36.00	₹36.95	-7.28% [-₹2.90]	24,542
17-Jun-2022	₹40.40	₹41.60	₹39.05	₹39.85	-2.09% [-₹0.85]	7,189
16-Jun-2022	₹42.35	₹43.25	₹40.00	₹40.70	-6.00% [-₹2.60]	8,726
15-Jun-2022	₹41.20	₹45.00	₹41.20	₹43.30	5.10% [₹2.10]	27,102
14-Jun-2022	₹36.85	₹41.85	₹36.85	₹41.20	6.87% [₹2.65]	19,764
13-Jun-2022	₹41.60	₹42.00	₹36.30	₹38.55	-7.33% [-₹3.05]	70,495
10-Jun-2022	₹42.00	₹42.70	₹40.85	₹41.60	-1.54% [-₹0.65]	14,988
09-Jun-2022	₹41.25	₹42.90	₹41.25	₹42.25	-0.94% [-₹0.40]	11,843
08-Jun-2022	₹42.30	₹43.30	₹41.05	₹42.65	-0.23% [-₹0.10]	11,890
07-Jun-2022	₹44.00	₹44.00	₹42.25	₹42.75	-2.73% [-₹1.20]	10,673
06-Jun-2022	₹43.70	₹44.90	₹43.25	₹43.95	0.57% [₹0.25]	8,977
03-Jun-2022	₹45.70	₹46.65	₹43.05	₹43.70	-3.64% [-₹1.65]	22,087
02-Jun-2022	₹46.00	₹46.00	₹44.45	₹45.35	-1.84% [-₹0.85]	22,463
01-Jun-2022	₹47.00	₹47.55	₹46.00	₹46.20	-0.54% [-₹0.25]	19,042
31-May-2022	₹50.60	₹50.60	₹46.05	₹46.45	-6.54% [-₹3.25]	50,803
30-May-2022	₹51.00	₹53.80	₹40.95	₹49.70	10.08% [₹4.55]	2,91,837
27-May-2022	₹45.60	₹45.60	₹44.40	₹45.15	-0.55% [-₹0.25]	6,522
26-May-2022	₹47.10	₹47.10	₹44.20	₹45.40	1.11% [₹0.50]	11,922
25-May-2022	₹46.00	₹46.15	₹44.10	₹44.90	0.11% [₹0.05]	6,203
24-May-2022	₹46.70	₹47.00	₹44.30	₹44.85	-3.13% [-₹1.45]	9,932
23-May-2022	₹51.95	₹51.95	₹44.00	₹46.30	-1.49% [-₹0.70]	41,938
20-May-2022	₹46.90	₹52.00	₹43.60	₹47.00	6.82% [₹3.00]	1,21,349
19-May-2022	₹43.00	₹44.40	₹43.00	₹44.00	-2.00% [-₹0.90]	4,214
18-May-2022	₹45.00	₹46.45	₹43.70	₹44.90	-1.86% [-₹0.85]	7,510
17-May-2022	₹44.30	₹46.70	₹43.50	₹45.75	2.92% [₹1.30]	2,757
16-May-2022	₹45.00	₹45.00	₹42.50	₹44.45	5.96% [₹2.50]	3,687
13-May-2022	₹42.85	₹44.50	₹41.05	₹41.95	0.84% [₹0.35]	9,912
12-May-2022	₹46.00	₹46.00	₹39.60	₹41.60	-5.88% [-₹2.60]	29,290
11-May-2022	₹47.05	₹48.85	₹44.00	₹44.20	-2.00% [-₹0.90]	13,468
10-May-2022	₹45.20	₹46.10	₹45.00	₹45.10	-0.77% [-₹0.35]	14,176
09-May-2022	₹49.60	₹49.60	₹45.00	₹45.45	-0.11% [-₹0.05]	11,672
06-May-2022	₹47.25	₹47.90	₹44.70	₹45.50	-3.70% [-₹1.75]	20,738
05-May-2022	₹47.75	₹48.60	₹47.00	₹47.25	0.11% [₹0.05]	9,000
04-May-2022	₹48.50	₹50.00	₹47.10	₹47.20	-0.74% [-₹0.35]	7,636
02-May-2022	₹47.45	₹48.60	₹47.40	₹47.55	-0.21% [-₹0.10]	7,828
29-Apr-2022	₹48.75	₹49.50	₹47.30	₹47.65	-2.56% [-₹1.25]	23,610
28-Apr-2022	₹51.00	₹51.10	₹46.80	₹48.90	-1.81% [-₹0.90]	47,790
27-Apr-2022	₹51.95	₹51.95	₹48.25	₹49.80	-2.26% [-₹1.15]	24,819
26-Apr-2022	₹51.30	₹52.50	₹50.25	₹50.95	-0.10% [-₹0.05]	11,676
25-Apr-2022	₹50.10	₹51.35	₹50.10	₹51.00	0.10% [₹0.05]	12,310
22-Apr-2022	₹52.45	₹52.45	₹50.80	₹50.95	-2.86% [-₹1.50]	20,999
21-Apr-2022	₹52.45	₹52.95	₹51.00	₹52.45	1.45% [₹0.75]	15,811
20-Apr-2022	₹52.50	₹53.25	₹51.50	₹51.70	-0.67% [-₹0.35]	15,207
19-Apr-2022	₹53.05	₹53.60	₹51.65	₹52.05	-1.79% [-₹0.95]	17,322
18-Apr-2022	₹54.50	₹54.50	₹52.70	₹53.00	-3.11% [-₹1.70]	21,400
13-Apr-2022	₹55.50	₹55.50	₹53.60	₹54.70	2.15% [₹1.15]	38,410
12-Apr-2022	₹51.35	₹54.70	₹50.00	₹53.55	4.28% [₹2.20]	1,38,668
11-Apr-2022	₹52.70	₹53.65	₹50.30	₹51.35	-1.82% [-₹0.95]	49,760
08-Apr-2022	₹52.75	₹53.05	₹51.20	₹52.30	-1.13% [-₹0.60]	16,682
07-Apr-2022	₹53.45	₹53.80	₹52.70	₹52.90	0.19% [₹0.10]	6,503
06-Apr-2022	₹51.50	₹53.90	₹50.00	₹52.80	1.44% [₹0.75]	18,572
05-Apr-2022	₹51.80	₹52.50	₹50.95	₹52.05	2.56% [₹1.30]	32,452
04-Apr-2022	₹52.40	₹53.00	₹50.50	₹50.75	-0.10% [-₹0.05]	30,903
01-Apr-2022	₹48.35	₹51.50	₹48.35	₹50.80	5.07% [₹2.45]	22,542
31-Mar-2022	₹49.50	₹50.00	₹47.10	₹48.35	-2.52% [-₹1.25]	33,253
30-Mar-2022	₹49.55	₹50.05	₹49.00	₹49.60	1.43% [₹0.70]	40,182
29-Mar-2022	₹50.45	₹50.70	₹48.50	₹48.90	-2.20% [-₹1.10]	67,912
28-Mar-2022	₹52.10	₹52.40	₹49.00	₹50.00	-2.82% [-₹1.45]	90,470
25-Mar-2022	₹52.80	₹53.50	₹50.65	₹51.45	-2.19% [-₹1.15]	49,178
24-Mar-2022	₹54.00	₹55.00	₹52.00	₹52.60	-2.14% [-₹1.15]	33,641
23-Mar-2022	₹53.75	₹56.20	₹53.15	₹53.75	-0.92% [-₹0.50]	48,412
22-Mar-2022	₹55.00	₹55.00	₹53.60	₹54.25	-1.09% [-₹0.60]	42,371
21-Mar-2022	₹57.45	₹59.95	₹53.65	₹54.85	-2.75% [-₹1.55]	63,689
17-Mar-2022	₹57.10	₹58.00	₹55.00	₹56.40	-0.09% [-₹0.05]	29,834
16-Mar-2022	₹55.50	₹57.50	₹54.50	₹56.45	1.62% [₹0.90]	19,785
15-Mar-2022	₹55.00	₹57.15	₹55.00	₹55.55	0.18% [₹0.10]	8,334
14-Mar-2022	₹59.00	₹59.00	₹54.50	₹55.45	-3.48% [-₹2.00]	14,668
11-Mar-2022	₹54.00	₹59.00	₹53.95	₹57.45	5.80% [₹3.15]	39,792
10-Mar-2022	₹56.00	₹56.00	₹50.20	₹54.30	2.07% [₹1.10]	54,108
09-Mar-2022	₹56.20	₹56.95	₹52.00	₹53.20	-0.19% [-₹0.10]	26,400
08-Mar-2022	₹52.00	₹54.60	₹52.00	₹53.30	2.40% [₹1.25]	12,918
04-Mar-2022	₹52.20	₹53.50	₹51.00	₹52.85	0.19% [₹0.10]	7,671
03-Mar-2022	₹52.25	₹54.45	₹52.00	₹52.75	-0.19% [-₹0.10]	18,081
02-Mar-2022	₹54.35	₹54.35	₹51.25	₹52.85	0.00% [₹0.00]	6,494
28-Feb-2022	₹52.50	₹54.85	₹48.80	₹52.85	0.67% [₹0.35]	33,026
25-Feb-2022	₹54.50	₹57.50	₹51.20	₹52.50	8.92% [₹4.30]	38,659
24-Feb-2022	₹54.80	₹54.80	₹46.60	₹48.20	-13.39% [-₹7.45]	50,295
23-Feb-2022	₹54.40	₹58.20	₹53.50	₹55.65	5.60% [₹2.95]	40,814
22-Feb-2022	₹54.05	₹56.70	₹51.15	₹52.70	-7.38% [-₹4.20]	38,558
21-Feb-2022	₹57.60	₹58.45	₹56.05	₹56.90	-2.23% [-₹1.30]	12,538
18-Feb-2022	₹59.50	₹60.55	₹57.05	₹58.20	-2.76% [-₹1.65]	15,227
17-Feb-2022	₹60.00	₹61.20	₹59.15	₹59.85	0.34% [₹0.20]	43,913
16-Feb-2022	₹60.05	₹61.75	₹58.50	₹59.65	-0.83% [-₹0.50]	22,581
15-Feb-2022	₹58.20	₹62.55	₹58.20	₹60.15	-1.07% [-₹0.65]	14,902
14-Feb-2022	₹63.80	₹64.30	₹56.95	₹60.80	-6.25% [-₹4.05]	91,368
11-Feb-2022	₹56.75	₹67.45	₹56.75	₹64.85	14.27% [₹8.10]	2,82,386
10-Feb-2022	₹57.95	₹58.35	₹56.45	₹56.75	-0.09% [-₹0.05]	27,998
09-Feb-2022	₹58.10	₹59.00	₹55.00	₹56.80	-1.56% [-₹0.90]	27,156
08-Feb-2022	₹58.55	₹60.70	₹57.00	₹57.70	-2.45% [-₹1.45]	51,988
07-Feb-2022	₹63.45	₹63.45	₹58.50	₹59.15	-4.37% [-₹2.70]	53,467
04-Feb-2022	₹63.95	₹63.95	₹61.50	₹61.85	-0.56% [-₹0.35]	24,489
03-Feb-2022	₹64.00	₹65.25	₹61.75	₹62.20	-3.86% [-₹2.50]	27,424
02-Feb-2022	₹67.00	₹67.00	₹63.05	₹64.70	0.54% [₹0.35]	23,366
01-Feb-2022	₹63.50	₹68.00	₹62.90	₹64.35	3.13% [₹1.95]	57,499
31-Jan-2022	₹62.25	₹63.95	₹62.10	₹62.40	0.24% [₹0.15]	8,289
28-Jan-2022	₹64.35	₹64.40	₹62.00	₹62.25	-1.27% [-₹0.80]	12,216
27-Jan-2022	₹61.50	₹64.30	₹61.30	₹63.05	1.94% [₹1.20]	16,524
25-Jan-2022	₹62.50	₹64.55	₹60.20	₹61.85	2.40% [₹1.45]	27,739
24-Jan-2022	₹61.75	₹63.85	₹59.05	₹60.40	-3.36% [-₹2.10]	29,865
21-Jan-2022	₹65.50	₹65.50	₹61.00	₹62.50	-2.87% [-₹1.85]	59,359
20-Jan-2022	₹67.00	₹67.00	₹63.35	₹64.35	-0.54% [-₹0.35]	24,033
19-Jan-2022	₹65.05	₹66.00	₹63.75	₹64.70	-1.30% [-₹0.85]	28,071
18-Jan-2022	₹69.50	₹69.50	₹65.05	₹65.55	-3.60% [-₹2.45]	21,331
17-Jan-2022	₹69.00	₹69.95	₹67.00	₹68.00	-0.07% [-₹0.05]	29,493
14-Jan-2022	₹63.05	₹69.50	₹61.90	₹68.05	6.83% [₹4.35]	52,112
13-Jan-2022	₹65.95	₹66.50	₹63.00	₹63.70	-3.41% [-₹2.25]	32,686
12-Jan-2022	₹66.35	₹67.55	₹65.25	₹65.95	0.00% [₹0.00]	43,579
11-Jan-2022	₹69.00	₹69.80	₹64.20	₹65.95	-3.72% [-₹2.55]	53,588
10-Jan-2022	₹70.30	₹70.30	₹68.05	₹68.50	0.22% [₹0.15]	10,714
07-Jan-2022	₹70.75	₹70.75	₹67.25	₹68.35	-1.51% [-₹1.05]	21,528
06-Jan-2022	₹69.15	₹69.90	₹66.20	₹69.40	0.36% [₹0.25]	14,865
05-Jan-2022	₹68.70	₹71.00	₹68.15	₹69.15	2.29% [₹1.55]	30,094
04-Jan-2022	₹68.90	₹69.85	₹66.80	₹67.60	1.05% [₹0.70]	15,967
03-Jan-2022	₹68.50	₹71.95	₹65.40	₹66.90	-1.91% [-₹1.30]	56,339
31-Dec-2021	₹69.70	₹70.50	₹67.70	₹68.20	0.15% [₹0.10]	25,526
30-Dec-2021	₹64.05	₹70.00	₹62.30	₹68.10	7.08% [₹4.50]	91,196
29-Dec-2021	₹63.80	₹64.65	₹62.25	₹63.60	-0.31% [-₹0.20]	11,874
28-Dec-2021	₹62.10	₹64.80	₹61.30	₹63.80	4.08% [₹2.50]	18,106
27-Dec-2021	₹63.45	₹63.45	₹60.35	₹61.30	-0.65% [-₹0.40]	15,172
24-Dec-2021	₹62.10	₹63.50	₹61.15	₹61.70	-0.88% [-₹0.55]	18,578
23-Dec-2021	₹64.50	₹64.50	₹62.00	₹62.25	0.00% [₹0.00]	11,385
22-Dec-2021	₹63.55	₹63.90	₹62.00	₹62.25	0.08% [₹0.05]	21,247
21-Dec-2021	₹62.35	₹63.55	₹56.35	₹62.20	2.56% [₹1.55]	20,154
20-Dec-2021	₹65.95	₹65.95	₹59.75	₹60.65	-4.86% [-₹3.10]	21,193
17-Dec-2021	₹65.90	₹66.20	₹62.50	₹63.75	-0.39% [-₹0.25]	12,691
16-Dec-2021	₹65.60	₹67.00	₹63.50	₹64.00	-2.14% [-₹1.40]	16,705
15-Dec-2021	₹67.00	₹68.00	₹65.10	₹65.40	-1.80% [-₹1.20]	11,201
14-Dec-2021	₹67.25	₹67.25	₹64.90	₹66.60	1.37% [₹0.90]	17,227
13-Dec-2021	₹67.60	₹67.95	₹65.25	₹65.70	-1.28% [-₹0.85]	25,444
10-Dec-2021	₹66.70	₹67.65	₹64.35	₹66.55	0.15% [₹0.10]	20,092
09-Dec-2021	₹66.45	₹67.75	₹63.00	₹66.45	2.00% [₹1.30]	19,425
08-Dec-2021	₹64.40	₹66.20	₹64.35	₹65.15	2.04% [₹1.30]	22,075
07-Dec-2021	₹67.70	₹70.00	₹62.00	₹63.85	-4.06% [-₹2.70]	54,434
06-Dec-2021	₹65.10	₹68.00	₹62.50	₹66.55	3.50% [₹2.25]	22,066
03-Dec-2021	₹65.75	₹67.15	₹63.80	₹64.30	1.18% [₹0.75]	8,614
02-Dec-2021	₹64.00	₹66.45	₹62.50	₹63.55	-0.08% [-₹0.05]	15,487
01-Dec-2021	₹64.40	₹66.85	₹62.55	₹63.60	-1.24% [-₹0.80]	18,035