Rane (Madras) Limited [RML]

31-Mar-2023

Open : ₹404.25

High : ₹411.95

Low : ₹404.25

Close : ₹406.50
1.56% [₹6.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	409.81	Sell
Simple Moving Average (21)	428.79	Sell
Simple Moving Average (25)	430.93	Sell
Simple Moving Average (50)	432.51	Sell
Simple Moving Average (100)	410.80	Sell
Simple Moving Average (200)	384.27	Buy

Name	Value	Action
Exponential Moving Average (9)	409.76	Sell
Exponential Moving Average (21)	422.33	Sell
Exponential Moving Average (25)	424.41	Sell
Exponential Moving Average (50)	425.75	Sell
Exponential Moving Average (100)	414.57	Sell
Exponential Moving Average (200)	396.22	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	410.74	-	-
R3	418.58	415.27	408.62	418.05	-
R2	415.27	412.33	407.91	415.00	-
R1	410.88	410.51	407.21	410.35	413.08
P	407.57	407.57	407.57	407.30	408.66
S1	403.18	404.63	405.79	402.65	405.38
S2	399.87	402.81	405.09	415.00	-
S3	395.48	399.87	404.38	394.95	-
S4	-	-	402.26	-	-

Chart Patterns

Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹404.25	₹411.95	₹404.25	₹406.50	1.56% [₹6.25]	13,711
29-Mar-2023	₹387.80	₹404.95	₹387.00	₹400.25	3.21% [₹12.45]	21,521
28-Mar-2023	₹395.00	₹399.90	₹385.50	₹387.80	-2.29% [-₹9.10]	14,590
27-Mar-2023	₹411.80	₹413.70	₹394.10	₹396.90	-3.62% [-₹14.90]	24,303
24-Mar-2023	₹422.35	₹422.85	₹410.55	₹411.80	-2.16% [-₹9.10]	12,261
23-Mar-2023	₹410.00	₹425.90	₹410.00	₹420.90	-0.59% [-₹2.50]	10,345
22-Mar-2023	₹428.25	₹439.65	₹421.00	₹423.40	-0.17% [-₹0.70]	12,070
21-Mar-2023	₹420.60	₹428.45	₹417.30	₹424.10	1.80% [₹7.50]	15,075
20-Mar-2023	₹432.05	₹438.95	₹412.00	₹416.60	-3.39% [-₹14.60]	20,000
17-Mar-2023	₹429.70	₹437.70	₹427.85	₹431.20	0.37% [₹1.60]	12,885
16-Mar-2023	₹426.00	₹433.70	₹415.20	₹429.60	0.85% [₹3.60]	15,072
15-Mar-2023	₹437.25	₹441.00	₹424.80	₹426.00	-1.61% [-₹6.95]	16,157
14-Mar-2023	₹442.00	₹446.05	₹430.00	₹432.95	-1.88% [-₹8.30]	19,468
13-Mar-2023	₹458.00	₹461.35	₹440.40	₹441.25	-3.85% [-₹17.65]	26,741
10-Mar-2023	₹465.00	₹467.65	₹456.20	₹458.90	-2.37% [-₹11.15]	23,924
09-Mar-2023	₹454.65	₹481.90	₹450.05	₹470.05	4.42% [₹19.90]	1,12,830
08-Mar-2023	₹450.00	₹459.10	₹447.60	₹450.15	-0.89% [-₹4.05]	21,056
06-Mar-2023	₹447.30	₹458.60	₹443.35	₹454.20	2.56% [₹11.35]	23,822
03-Mar-2023	₹443.85	₹448.50	₹440.25	₹442.85	-0.19% [-₹0.85]	24,116
02-Mar-2023	₹437.00	₹463.40	₹437.00	₹443.70	1.91% [₹8.30]	87,468
01-Mar-2023	₹427.10	₹438.00	₹427.05	₹435.40	1.97% [₹8.40]	15,979
28-Feb-2023	₹428.90	₹438.90	₹424.05	₹427.00	-0.56% [-₹2.40]	17,391
27-Feb-2023	₹455.00	₹455.00	₹425.85	₹429.40	-5.64% [-₹25.65]	49,362
24-Feb-2023	₹460.00	₹474.00	₹452.00	₹455.05	-0.49% [-₹2.25]	29,980
23-Feb-2023	₹449.00	₹467.55	₹449.00	₹457.30	0.70% [₹3.20]	18,823
22-Feb-2023	₹469.00	₹469.00	₹451.90	₹454.10	-3.05% [-₹14.30]	17,098
21-Feb-2023	₹456.40	₹474.00	₹452.30	₹468.40	2.43% [₹11.10]	27,911
20-Feb-2023	₹475.15	₹480.00	₹452.00	₹457.30	-2.81% [-₹13.20]	32,718
17-Feb-2023	₹473.70	₹491.00	₹468.15	₹470.50	0.18% [₹0.85]	64,024
16-Feb-2023	₹478.70	₹480.25	₹462.15	₹469.65	-1.89% [-₹9.05]	44,013
15-Feb-2023	₹473.40	₹498.80	₹473.15	₹478.70	1.12% [₹5.30]	73,761
14-Feb-2023	₹490.85	₹490.85	₹470.00	₹473.40	-2.98% [-₹14.55]	48,909
13-Feb-2023	₹506.95	₹506.95	₹486.00	₹487.95	0.91% [₹4.40]	1,63,698
10-Feb-2023	₹453.00	₹494.00	₹449.35	₹483.55	6.69% [₹30.30]	3,10,818
09-Feb-2023	₹469.00	₹470.00	₹445.10	₹453.25	-3.10% [-₹14.50]	1,48,041
08-Feb-2023	₹410.00	₹475.00	₹406.95	₹467.75	15.44% [₹62.55]	4,65,791
07-Feb-2023	₹404.45	₹407.85	₹402.70	₹405.20	-0.64% [-₹2.60]	5,190
06-Feb-2023	₹400.20	₹409.00	₹399.00	₹407.80	1.48% [₹5.95]	8,835
03-Feb-2023	₹408.75	₹415.95	₹398.05	₹401.85	-0.75% [-₹3.05]	11,733
02-Feb-2023	₹400.00	₹411.20	₹400.00	₹404.90	1.11% [₹4.45]	7,852
01-Feb-2023	₹411.40	₹415.15	₹395.50	₹400.45	-1.84% [-₹7.50]	16,493
31-Jan-2023	₹396.35	₹412.00	₹393.10	₹407.95	3.94% [₹15.45]	17,060
30-Jan-2023	₹391.50	₹404.80	₹391.25	₹392.50	-0.13% [-₹0.50]	7,515
27-Jan-2023	₹407.00	₹410.15	₹386.60	₹393.00	-3.11% [-₹12.60]	20,654
25-Jan-2023	₹412.00	₹415.75	₹400.60	₹405.60	-1.47% [-₹6.05]	19,162
24-Jan-2023	₹415.90	₹415.90	₹410.05	₹411.65	-1.02% [-₹4.25]	7,542
23-Jan-2023	₹419.70	₹419.70	₹411.05	₹415.90	0.52% [₹2.15]	13,560
20-Jan-2023	₹413.80	₹417.95	₹411.30	₹413.75	-0.01% [-₹0.05]	15,171
19-Jan-2023	₹415.00	₹417.60	₹412.65	₹413.80	0.10% [₹0.40]	13,497
18-Jan-2023	₹415.30	₹425.00	₹410.00	₹413.40	0.01% [₹0.05]	28,103
17-Jan-2023	₹427.00	₹428.95	₹410.50	₹413.35	-3.41% [-₹14.60]	44,033
16-Jan-2023	₹445.00	₹446.70	₹421.50	₹427.95	-3.15% [-₹13.90]	25,257
13-Jan-2023	₹442.65	₹449.85	₹432.70	₹441.85	0.10% [₹0.45]	45,468
12-Jan-2023	₹449.80	₹466.40	₹434.50	₹441.40	-0.91% [-₹4.05]	2,64,816
11-Jan-2023	₹421.70	₹448.80	₹417.70	₹445.45	6.21% [₹26.05]	1,44,080
10-Jan-2023	₹423.70	₹426.00	₹412.75	₹419.40	0.25% [₹1.05]	24,199
09-Jan-2023	₹429.90	₹432.20	₹416.20	₹418.35	-1.06% [-₹4.50]	39,743
06-Jan-2023	₹410.30	₹425.00	₹407.50	₹422.85	3.06% [₹12.55]	66,633
05-Jan-2023	₹408.00	₹414.80	₹401.95	₹410.30	1.55% [₹6.25]	32,199
04-Jan-2023	₹416.85	₹416.85	₹401.75	₹404.05	-3.07% [-₹12.80]	48,210
03-Jan-2023	₹420.55	₹422.55	₹415.55	₹416.85	-1.00% [-₹4.20]	29,291
02-Jan-2023	₹416.25	₹431.30	₹411.00	₹421.05	2.48% [₹10.20]	1,14,865
30-Dec-2022	₹405.00	₹416.20	₹402.05	₹410.85	1.01% [₹4.10]	50,160
29-Dec-2022	₹424.00	₹424.00	₹402.10	₹406.75	-4.61% [-₹19.65]	1,40,788
28-Dec-2022	₹374.95	₹441.80	₹374.95	₹426.40	15.13% [₹56.05]	8,88,753
27-Dec-2022	₹369.70	₹375.55	₹363.00	₹370.35	1.13% [₹4.15]	14,877
26-Dec-2022	₹348.00	₹368.45	₹345.05	₹366.20	4.99% [₹17.40]	10,570
23-Dec-2022	₹361.00	₹370.55	₹343.15	₹348.80	-4.95% [-₹18.15]	12,590
22-Dec-2022	₹370.60	₹379.40	₹360.10	₹366.95	-0.98% [-₹3.65]	15,047
21-Dec-2022	₹391.75	₹392.90	₹368.00	₹370.60	-5.40% [-₹21.15]	14,074
20-Dec-2022	₹391.50	₹394.95	₹385.25	₹391.75	0.01% [₹0.05]	8,449
19-Dec-2022	₹403.60	₹403.60	₹391.00	₹391.70	-2.01% [-₹8.05]	7,388
16-Dec-2022	₹399.00	₹409.00	₹397.75	₹399.75	0.21% [₹0.85]	28,693
15-Dec-2022	₹385.40	₹414.00	₹381.10	₹398.90	3.65% [₹14.05]	1,03,191
14-Dec-2022	₹386.50	₹388.50	₹382.30	₹384.85	0.54% [₹2.05]	4,290
13-Dec-2022	₹381.05	₹387.00	₹380.25	₹382.80	0.47% [₹1.80]	4,365
12-Dec-2022	₹381.80	₹385.00	₹375.55	₹381.00	-0.21% [-₹0.80]	10,675
09-Dec-2022	₹399.90	₹399.90	₹380.10	₹381.80	-2.68% [-₹10.50]	20,841
08-Dec-2022	₹373.60	₹397.80	₹371.50	₹392.30	5.32% [₹19.80]	42,268
07-Dec-2022	₹372.65	₹374.75	₹370.00	₹372.50	0.07% [₹0.25]	4,203
06-Dec-2022	₹371.95	₹373.50	₹370.05	₹372.25	0.04% [₹0.15]	2,964
05-Dec-2022	₹369.00	₹376.00	₹368.45	₹372.10	0.64% [₹2.35]	6,064
02-Dec-2022	₹368.05	₹371.00	₹368.00	₹369.75	0.39% [₹1.45]	1,940
01-Dec-2022	₹369.95	₹370.05	₹366.00	₹368.30	-0.12% [-₹0.45]	3,590
30-Nov-2022	₹372.00	₹373.10	₹368.05	₹368.75	-0.03% [-₹0.10]	3,437
29-Nov-2022	₹367.95	₹375.30	₹366.70	₹368.85	0.27% [₹1.00]	10,210
28-Nov-2022	₹366.10	₹373.00	₹366.00	₹367.85	-0.59% [-₹2.20]	4,515
25-Nov-2022	₹367.45	₹373.85	₹365.00	₹370.05	1.38% [₹5.05]	3,995
24-Nov-2022	₹363.90	₹375.45	₹363.00	₹365.00	0.30% [₹1.10]	13,335
23-Nov-2022	₹368.65	₹368.75	₹363.05	₹363.90	-1.29% [-₹4.75]	4,628
22-Nov-2022	₹371.90	₹371.90	₹365.65	₹368.65	-0.24% [-₹0.90]	3,179
21-Nov-2022	₹372.90	₹372.90	₹362.30	₹369.55	-0.47% [-₹1.75]	3,875
18-Nov-2022	₹374.95	₹375.95	₹370.10	₹371.30	-0.68% [-₹2.55]	4,060
17-Nov-2022	₹365.60	₹374.50	₹362.30	₹373.85	2.59% [₹9.45]	8,537
14-Nov-2022	₹372.45	₹374.35	₹366.10	₹368.45	-0.77% [-₹2.85]	4,130
11-Nov-2022	₹374.00	₹376.30	₹370.00	₹371.30	-0.11% [-₹0.40]	8,087
10-Nov-2022	₹378.00	₹378.50	₹370.00	₹371.70	-1.93% [-₹7.30]	8,022
09-Nov-2022	₹384.05	₹386.80	₹376.00	₹379.00	-1.30% [-₹5.00]	5,034
07-Nov-2022	₹384.90	₹387.30	₹381.10	₹384.00	0.31% [₹1.20]	6,808
04-Nov-2022	₹378.35	₹388.25	₹378.00	₹382.80	0.08% [₹0.30]	7,067
03-Nov-2022	₹373.15	₹384.80	₹371.95	₹382.50	1.89% [₹7.10]	9,878
31-Oct-2022	₹370.95	₹380.00	₹367.80	₹371.25	0.46% [₹1.70]	9,818
27-Oct-2022	₹380.40	₹380.65	₹371.25	₹373.75	-0.84% [-₹3.15]	5,407
25-Oct-2022	₹382.55	₹384.95	₹375.05	₹376.90	-2.10% [-₹8.10]	6,523
24-Oct-2022	₹390.00	₹390.00	₹376.00	₹385.00	0.34% [₹1.30]	6,168
20-Oct-2022	₹370.00	₹371.95	₹364.25	₹366.50	-0.31% [-₹1.15]	5,027
19-Oct-2022	₹369.25	₹376.95	₹367.05	₹367.65	-0.43% [-₹1.60]	6,620
18-Oct-2022	₹363.95	₹374.00	₹362.10	₹369.25	1.78% [₹6.45]	4,921
17-Oct-2022	₹365.70	₹366.80	₹358.00	₹362.80	0.17% [₹0.60]	3,685
14-Oct-2022	₹364.75	₹367.35	₹360.00	₹362.20	0.29% [₹1.05]	4,359
13-Oct-2022	₹367.50	₹368.50	₹360.05	₹361.15	-0.78% [-₹2.85]	6,045
12-Oct-2022	₹373.25	₹375.00	₹361.00	₹364.00	-2.48% [-₹9.25]	18,633
11-Oct-2022	₹375.05	₹377.80	₹370.35	₹373.25	-0.20% [-₹0.75]	7,125
10-Oct-2022	₹363.00	₹377.00	₹363.00	₹374.00	-0.65% [-₹2.45]	5,370
07-Oct-2022	₹379.95	₹383.90	₹374.05	₹376.45	-0.75% [-₹2.85]	8,136
06-Oct-2022	₹379.95	₹384.65	₹378.05	₹379.30	0.61% [₹2.30]	8,623
04-Oct-2022	₹383.10	₹385.00	₹375.55	₹377.00	-0.30% [-₹1.15]	11,616
03-Oct-2022	₹381.75	₹391.40	₹375.70	₹378.15	-0.34% [-₹1.30]	22,826
30-Sep-2022	₹392.85	₹392.85	₹371.00	₹379.45	-4.32% [-₹17.15]	69,524
29-Sep-2022	₹366.70	₹408.00	₹349.35	₹396.60	10.97% [₹39.20]	3,47,744
28-Sep-2022	₹365.90	₹365.90	₹355.00	₹357.40	-1.92% [-₹7.00]	7,121
26-Sep-2022	₹375.15	₹376.75	₹354.10	₹362.05	-4.66% [-₹17.70]	14,299
23-Sep-2022	₹386.50	₹392.00	₹376.50	₹379.75	-1.73% [-₹6.70]	8,465
22-Sep-2022	₹394.90	₹396.50	₹382.05	₹386.45	-1.38% [-₹5.40]	7,104
21-Sep-2022	₹400.30	₹411.55	₹390.00	₹391.85	-0.60% [-₹2.35]	25,651
20-Sep-2022	₹399.60	₹405.95	₹393.50	₹394.20	-1.31% [-₹5.25]	9,242
19-Sep-2022	₹383.40	₹408.00	₹378.00	₹399.45	5.20% [₹19.75]	29,915
16-Sep-2022	₹389.80	₹395.00	₹375.35	₹379.70	-2.59% [-₹10.10]	13,279
15-Sep-2022	₹392.40	₹397.00	₹384.60	₹389.80	0.04% [₹0.15]	9,493
14-Sep-2022	₹383.00	₹398.40	₹383.00	₹389.65	-1.25% [-₹4.95]	12,902
13-Sep-2022	₹402.35	₹402.35	₹393.00	₹394.60	-0.95% [-₹3.80]	12,628
12-Sep-2022	₹400.40	₹405.45	₹397.00	₹398.40	0.48% [₹1.90]	15,765
09-Sep-2022	₹417.55	₹417.55	₹394.55	₹396.50	-4.10% [-₹16.95]	36,079
08-Sep-2022	₹417.95	₹419.00	₹407.30	₹413.45	0.99% [₹4.05]	33,954
07-Sep-2022	₹401.00	₹423.15	₹401.00	₹409.40	3.68% [₹14.55]	1,57,149
06-Sep-2022	₹384.00	₹397.40	₹384.00	₹394.85	3.78% [₹14.40]	20,209
05-Sep-2022	₹382.45	₹396.00	₹378.00	₹380.45	0.44% [₹1.65]	10,816
02-Sep-2022	₹384.55	₹386.70	₹376.60	₹378.80	-1.50% [-₹5.75]	4,634
01-Sep-2022	₹384.40	₹387.45	₹379.50	₹384.55	0.93% [₹3.55]	15,587
30-Aug-2022	₹382.75	₹388.60	₹378.50	₹381.00	0.53% [₹2.00]	10,771
29-Aug-2022	₹374.15	₹382.00	₹367.60	₹379.00	-0.11% [-₹0.40]	7,799
26-Aug-2022	₹383.95	₹389.95	₹377.25	₹379.40	-0.26% [-₹1.00]	9,011
25-Aug-2022	₹380.70	₹384.50	₹376.25	₹380.40	0.58% [₹2.20]	9,672
24-Aug-2022	₹378.60	₹386.20	₹374.15	₹378.20	-0.12% [-₹0.45]	8,741
23-Aug-2022	₹372.95	₹384.05	₹372.95	₹378.65	0.30% [₹1.15]	9,851
22-Aug-2022	₹389.85	₹389.85	₹376.00	₹377.50	-2.21% [-₹8.55]	10,474
19-Aug-2022	₹395.50	₹405.80	₹381.60	₹386.05	-3.16% [-₹12.60]	32,032
18-Aug-2022	₹391.00	₹417.00	₹386.00	₹398.65	1.09% [₹4.30]	1,21,133
17-Aug-2022	₹396.90	₹401.00	₹386.05	₹394.35	1.90% [₹7.35]	17,716
16-Aug-2022	₹387.45	₹390.00	₹380.00	₹387.00	1.83% [₹6.95]	14,423
12-Aug-2022	₹382.20	₹384.00	₹378.75	₹380.05	-0.56% [-₹2.15]	17,996
11-Aug-2022	₹385.25	₹395.50	₹380.05	₹382.20	-0.56% [-₹2.15]	25,452
10-Aug-2022	₹377.00	₹387.00	₹374.30	₹384.35	1.59% [₹6.00]	21,633
05-Aug-2022	₹390.00	₹395.00	₹382.05	₹385.10	0.03% [₹0.10]	16,606
04-Aug-2022	₹373.10	₹388.90	₹372.15	₹385.00	2.80% [₹10.50]	35,086
03-Aug-2022	₹380.00	₹382.75	₹371.30	₹374.50	-2.04% [-₹7.80]	12,236
02-Aug-2022	₹384.00	₹392.75	₹373.10	₹382.30	-0.71% [-₹2.75]	26,936
01-Aug-2022	₹375.35	₹388.00	₹374.60	₹385.05	2.42% [₹9.10]	22,964
29-Jul-2022	₹381.15	₹382.75	₹371.65	₹375.95	-1.01% [-₹3.85]	13,846
28-Jul-2022	₹377.60	₹382.65	₹375.80	₹379.80	0.64% [₹2.40]	17,486
27-Jul-2022	₹366.25	₹379.00	₹366.25	₹377.40	1.10% [₹4.10]	16,453
26-Jul-2022	₹372.00	₹377.00	₹366.10	₹373.30	0.24% [₹0.90]	18,050
25-Jul-2022	₹360.00	₹379.00	₹359.05	₹372.40	3.03% [₹10.95]	21,867
22-Jul-2022	₹369.65	₹369.65	₹356.05	₹361.45	-1.23% [-₹4.50]	23,690
21-Jul-2022	₹341.00	₹371.00	₹341.00	₹365.95	3.96% [₹13.95]	1,57,098
20-Jul-2022	₹359.50	₹367.00	₹351.25	₹352.00	-1.41% [-₹5.05]	31,378
19-Jul-2022	₹352.25	₹359.50	₹350.75	₹357.05	1.41% [₹4.95]	11,687
18-Jul-2022	₹351.85	₹357.85	₹350.00	₹352.10	0.59% [₹2.05]	12,499
15-Jul-2022	₹345.50	₹352.00	₹342.15	₹350.05	1.42% [₹4.90]	14,502
14-Jul-2022	₹345.00	₹349.80	₹340.00	₹345.15	2.78% [₹9.35]	23,965
13-Jul-2022	₹338.85	₹340.95	₹332.55	₹335.80	0.09% [₹0.30]	5,786
12-Jul-2022	₹334.70	₹342.40	₹328.15	₹335.50	0.80% [₹2.65]	10,516
11-Jul-2022	₹327.00	₹339.00	₹325.55	₹332.85	1.05% [₹3.45]	8,364
08-Jul-2022	₹339.05	₹340.30	₹320.55	₹329.40	-1.88% [-₹6.30]	11,328
07-Jul-2022	₹335.25	₹338.50	₹333.00	₹335.70	0.15% [₹0.50]	2,932
06-Jul-2022	₹342.15	₹342.15	₹332.10	₹335.20	-1.08% [-₹3.65]	8,626
05-Jul-2022	₹336.85	₹345.75	₹328.10	₹338.85	1.57% [₹5.25]	26,531
04-Jul-2022	₹323.00	₹339.50	₹322.65	₹333.60	4.22% [₹13.50]	24,725
01-Jul-2022	₹312.10	₹328.00	₹306.20	₹320.10	0.49% [₹1.55]	18,851
30-Jun-2022	₹326.90	₹328.55	₹311.35	₹318.55	-2.55% [-₹8.35]	14,677
29-Jun-2022	₹329.00	₹332.00	₹321.55	₹326.90	-1.54% [-₹5.10]	24,972
28-Jun-2022	₹311.00	₹348.70	₹311.00	₹332.00	9.34% [₹28.35]	3,49,282
27-Jun-2022	₹298.35	₹307.00	₹296.50	₹303.65	2.79% [₹8.25]	7,591
24-Jun-2022	₹278.10	₹298.00	₹276.05	₹295.40	5.95% [₹16.60]	12,562
22-Jun-2022	₹270.05	₹276.10	₹270.05	₹271.60	-1.02% [-₹2.80]	1,433
21-Jun-2022	₹268.65	₹277.00	₹261.00	₹274.40	3.35% [₹8.90]	6,528
20-Jun-2022	₹277.00	₹278.20	₹258.55	₹265.50	-5.62% [-₹15.80]	6,940
17-Jun-2022	₹279.50	₹284.40	₹272.85	₹281.30	-0.05% [-₹0.15]	4,326
16-Jun-2022	₹295.00	₹298.00	₹279.75	₹281.45	-3.28% [-₹9.55]	9,094
15-Jun-2022	₹289.35	₹297.00	₹288.05	₹291.00	1.55% [₹4.45]	4,992
14-Jun-2022	₹285.90	₹293.00	₹282.45	₹286.55	0.07% [₹0.20]	8,129
13-Jun-2022	₹300.60	₹303.40	₹283.05	₹286.35	-4.90% [-₹14.75]	12,408
10-Jun-2022	₹302.45	₹303.90	₹299.00	₹301.10	-0.15% [-₹0.45]	4,568
09-Jun-2022	₹302.05	₹305.30	₹300.00	₹301.55	-0.17% [-₹0.50]	5,522
08-Jun-2022	₹305.15	₹308.15	₹300.50	₹302.05	-0.05% [-₹0.15]	4,961
07-Jun-2022	₹307.15	₹314.25	₹300.10	₹302.20	-2.20% [-₹6.80]	6,976
06-Jun-2022	₹310.00	₹313.55	₹307.30	₹309.00	-1.51% [-₹4.75]	3,716
03-Jun-2022	₹321.85	₹323.00	₹311.10	₹313.75	-1.57% [-₹5.00]	3,521
02-Jun-2022	₹316.20	₹320.00	₹308.60	₹318.75	1.74% [₹5.45]	8,611
01-Jun-2022	₹317.00	₹317.25	₹309.00	₹313.30	-0.29% [-₹0.90]	6,712
31-May-2022	₹309.00	₹319.75	₹309.00	₹314.20	0.79% [₹2.45]	9,459
30-May-2022	₹308.15	₹318.00	₹307.70	₹311.75	2.31% [₹7.05]	8,210
27-May-2022	₹304.10	₹309.20	₹302.00	₹304.70	0.20% [₹0.60]	3,242
26-May-2022	₹301.00	₹306.30	₹296.10	₹304.10	0.48% [₹1.45]	10,936
25-May-2022	₹311.40	₹314.65	₹300.80	₹302.65	-1.90% [-₹5.85]	8,898
24-May-2022	₹318.85	₹319.00	₹307.00	₹308.50	-2.57% [-₹8.15]	8,636
23-May-2022	₹331.00	₹340.00	₹315.00	₹316.65	-3.96% [-₹13.05]	14,962
20-May-2022	₹308.70	₹344.00	₹305.75	₹329.70	9.05% [₹27.35]	1,60,154
19-May-2022	₹305.10	₹311.90	₹296.00	₹302.35	-2.86% [-₹8.90]	10,082
18-May-2022	₹317.75	₹325.85	₹308.00	₹311.25	-1.10% [-₹3.45]	14,248
17-May-2022	₹308.05	₹316.75	₹306.10	₹314.70	3.16% [₹9.65]	12,362
16-May-2022	₹303.65	₹308.00	₹295.95	₹305.05	2.26% [₹6.75]	6,140
13-May-2022	₹297.15	₹306.00	₹297.00	₹298.30	1.38% [₹4.05]	5,261
12-May-2022	₹297.70	₹297.75	₹285.80	₹294.25	-1.18% [-₹3.50]	6,545
11-May-2022	₹317.75	₹321.00	₹293.00	₹297.75	-5.61% [-₹17.70]	18,009
10-May-2022	₹327.45	₹332.90	₹312.25	₹315.45	-3.12% [-₹10.15]	8,992
09-May-2022	₹334.95	₹337.45	₹324.50	₹325.60	-1.91% [-₹6.35]	4,671
06-May-2022	₹339.55	₹339.55	₹329.00	₹331.95	-2.24% [-₹7.60]	5,960
05-May-2022	₹343.20	₹346.00	₹338.10	₹339.55	-0.37% [-₹1.25]	4,110
04-May-2022	₹353.45	₹357.55	₹335.15	₹340.80	-3.10% [-₹10.90]	11,261
02-May-2022	₹348.00	₹354.90	₹348.00	₹351.70	-0.99% [-₹3.50]	5,899
29-Apr-2022	₹365.00	₹365.00	₹354.00	₹355.20	-0.99% [-₹3.55]	6,775
28-Apr-2022	₹361.25	₹365.55	₹357.10	₹358.75	0.15% [₹0.55]	7,402
27-Apr-2022	₹363.00	₹363.00	₹355.00	₹358.20	-0.60% [-₹2.15]	8,419
26-Apr-2022	₹361.40	₹369.00	₹359.00	₹360.35	0.47% [₹1.70]	18,898
25-Apr-2022	₹371.00	₹371.00	₹356.10	₹358.65	-1.46% [-₹5.30]	11,600
22-Apr-2022	₹362.00	₹371.00	₹360.90	₹363.95	-0.01% [-₹0.05]	10,491
21-Apr-2022	₹360.15	₹368.85	₹360.15	₹364.00	2.06% [₹7.35]	8,955
20-Apr-2022	₹364.00	₹366.60	₹355.25	₹356.65	-1.59% [-₹5.75]	12,744
19-Apr-2022	₹368.00	₹373.00	₹355.05	₹362.40	-0.77% [-₹2.80]	9,780
18-Apr-2022	₹365.20	₹375.65	₹361.70	₹365.20	-0.86% [-₹3.15]	11,963
13-Apr-2022	₹371.95	₹376.00	₹367.55	₹368.35	0.00% [₹0.00]	10,140
12-Apr-2022	₹372.75	₹381.55	₹365.10	₹368.35	-2.51% [-₹9.50]	13,408
11-Apr-2022	₹373.95	₹382.80	₹372.30	₹377.85	1.04% [₹3.90]	11,411
08-Apr-2022	₹372.00	₹380.00	₹370.50	₹373.95	1.11% [₹4.10]	18,437
07-Apr-2022	₹373.90	₹382.00	₹366.35	₹369.85	-1.32% [-₹4.95]	32,567
06-Apr-2022	₹367.10	₹378.00	₹367.00	₹374.80	1.30% [₹4.80]	19,521
05-Apr-2022	₹365.10	₹374.05	₹364.20	₹370.00	1.58% [₹5.75]	23,158
04-Apr-2022	₹365.70	₹368.80	₹362.10	₹364.25	0.73% [₹2.65]	18,431
01-Apr-2022	₹357.65	₹365.05	₹353.00	₹361.60	3.03% [₹10.65]	14,238
31-Mar-2022	₹359.70	₹362.00	₹350.00	₹350.95	-1.07% [-₹3.80]	16,336
30-Mar-2022	₹352.00	₹385.00	₹347.00	₹354.75	1.91% [₹6.65]	1,09,408
29-Mar-2022	₹350.60	₹356.95	₹345.10	₹348.10	-0.71% [-₹2.50]	12,112
28-Mar-2022	₹355.00	₹355.40	₹345.80	₹350.60	0.50% [₹1.75]	11,935
25-Mar-2022	₹356.00	₹360.70	₹346.55	₹348.85	-1.75% [-₹6.20]	16,585
24-Mar-2022	₹356.00	₹365.00	₹351.80	₹355.05	-0.52% [-₹1.85]	21,846
23-Mar-2022	₹362.00	₹369.00	₹353.10	₹356.90	-0.17% [-₹0.60]	14,382
22-Mar-2022	₹358.20	₹361.65	₹355.00	₹357.50	0.14% [₹0.50]	7,170
21-Mar-2022	₹364.00	₹373.00	₹350.40	₹357.00	-2.14% [-₹7.80]	15,648
17-Mar-2022	₹363.15	₹371.90	₹362.05	₹364.80	0.87% [₹3.15]	13,858
16-Mar-2022	₹355.00	₹372.00	₹355.00	₹361.65	2.62% [₹9.25]	38,225
15-Mar-2022	₹352.40	₹370.00	₹348.45	₹352.40	2.31% [₹7.95]	44,652
14-Mar-2022	₹348.65	₹348.65	₹341.50	₹344.45	-1.39% [-₹4.85]	10,200
11-Mar-2022	₹352.25	₹358.00	₹345.60	₹349.30	0.13% [₹0.45]	15,937
10-Mar-2022	₹348.00	₹356.40	₹347.00	₹348.85	2.09% [₹7.15]	14,950
09-Mar-2022	₹339.85	₹345.50	₹336.05	₹341.70	1.42% [₹4.80]	10,921
08-Mar-2022	₹322.00	₹342.00	₹322.00	₹336.90	3.66% [₹11.90]	10,003
04-Mar-2022	₹339.00	₹343.00	₹328.85	₹330.20	-2.60% [-₹8.80]	13,321
03-Mar-2022	₹346.50	₹349.80	₹337.65	₹339.00	-0.41% [-₹1.40]	12,348
02-Mar-2022	₹336.00	₹348.85	₹330.10	₹340.40	0.67% [₹2.25]	17,851
28-Feb-2022	₹340.35	₹343.00	₹327.30	₹338.15	-0.65% [-₹2.20]	20,666
25-Feb-2022	₹326.20	₹342.60	₹326.20	₹340.35	6.00% [₹19.25]	18,649
24-Feb-2022	₹351.00	₹351.00	₹317.25	₹321.10	-9.87% [-₹35.15]	38,701
23-Feb-2022	₹350.10	₹362.35	₹350.10	₹356.25	1.52% [₹5.35]	8,377
22-Feb-2022	₹342.20	₹356.00	₹340.25	₹350.90	-3.25% [-₹11.80]	22,799
21-Feb-2022	₹373.00	₹374.95	₹359.90	₹362.70	-2.97% [-₹11.10]	27,188
18-Feb-2022	₹385.25	₹389.25	₹370.00	₹373.80	-3.88% [-₹15.10]	34,290
17-Feb-2022	₹391.00	₹395.50	₹386.25	₹388.90	-0.94% [-₹3.70]	14,607
16-Feb-2022	₹400.00	₹402.75	₹389.00	₹392.60	0.13% [₹0.50]	29,314
15-Feb-2022	₹382.00	₹405.00	₹375.15	₹392.10	1.95% [₹7.50]	44,864
14-Feb-2022	₹392.00	₹397.95	₹381.50	₹384.60	-6.07% [-₹24.85]	40,814
11-Feb-2022	₹419.80	₹424.40	₹405.00	₹409.45	-5.74% [-₹24.95]	81,326
10-Feb-2022	₹385.45	₹448.10	₹380.05	₹434.40	13.88% [₹52.95]	6,05,106
09-Feb-2022	₹378.25	₹393.70	₹376.00	₹381.45	0.16% [₹0.60]	15,623
08-Feb-2022	₹386.50	₹389.80	₹379.95	₹380.85	-1.39% [-₹5.35]	7,478
07-Feb-2022	₹393.25	₹396.95	₹382.00	₹386.20	-1.59% [-₹6.25]	5,892
04-Feb-2022	₹391.35	₹396.50	₹390.05	₹392.45	0.82% [₹3.20]	9,572
03-Feb-2022	₹393.10	₹398.70	₹385.50	₹389.25	-1.96% [-₹7.80]	15,725
02-Feb-2022	₹396.00	₹398.70	₹392.50	₹397.05	1.76% [₹6.85]	12,338
01-Feb-2022	₹395.75	₹401.50	₹388.00	₹390.20	-1.40% [-₹5.55]	16,970
31-Jan-2022	₹398.70	₹402.00	₹394.00	₹395.75	0.51% [₹2.00]	22,407
28-Jan-2022	₹396.00	₹402.95	₹391.50	₹393.75	0.09% [₹0.35]	23,978
27-Jan-2022	₹403.90	₹403.90	₹391.95	₹393.40	-1.98% [-₹7.95]	25,106
25-Jan-2022	₹378.95	₹409.00	₹371.10	₹401.35	3.14% [₹12.20]	48,294
24-Jan-2022	₹423.95	₹424.90	₹375.00	₹389.15	-7.18% [-₹30.10]	94,988
21-Jan-2022	₹428.00	₹429.70	₹417.40	₹419.25	-1.64% [-₹7.00]	20,091
20-Jan-2022	₹426.00	₹433.90	₹422.00	₹426.25	0.90% [₹3.80]	36,315
19-Jan-2022	₹415.10	₹427.80	₹413.70	₹422.45	0.58% [₹2.45]	42,274
18-Jan-2022	₹440.70	₹442.00	₹416.55	₹420.00	-3.65% [-₹15.90]	97,471
17-Jan-2022	₹451.00	₹452.95	₹433.75	₹435.90	6.68% [₹27.30]	3,08,311
14-Jan-2022	₹414.90	₹414.90	₹408.00	₹408.60	-0.90% [-₹3.70]	22,004
13-Jan-2022	₹417.00	₹418.00	₹409.90	₹412.30	-0.41% [-₹1.70]	29,737
12-Jan-2022	₹407.00	₹419.90	₹407.00	₹414.00	2.26% [₹9.15]	49,999
11-Jan-2022	₹412.20	₹417.20	₹402.00	₹404.85	-1.89% [-₹7.80]	48,464
10-Jan-2022	₹424.95	₹434.00	₹407.00	₹412.65	-1.28% [-₹5.35]	57,498
07-Jan-2022	₹423.50	₹434.85	₹414.55	₹418.00	-2.43% [-₹10.40]	1,15,281
06-Jan-2022	₹440.00	₹442.00	₹422.20	₹428.40	12.65% [₹48.10]	10,18,056
05-Jan-2022	₹377.10	₹387.45	₹366.05	₹380.30	0.34% [₹1.30]	69,776
04-Jan-2022	₹383.00	₹387.90	₹377.20	₹379.00	-1.21% [-₹4.65]	23,628
03-Jan-2022	₹378.65	₹402.75	₹370.00	₹383.65	1.24% [₹4.70]	83,591
31-Dec-2021	₹399.70	₹399.70	₹377.00	₹378.95	-5.92% [-₹23.85]	1,44,767
30-Dec-2021	₹410.00	₹434.60	₹399.00	₹402.80	11.21% [₹40.60]	10,94,481
29-Dec-2021	₹341.00	₹365.85	₹334.65	₹362.20	6.37% [₹21.70]	40,370
28-Dec-2021	₹339.15	₹350.00	₹335.00	₹340.50	1.28% [₹4.30]	9,437
27-Dec-2021	₹333.95	₹349.90	₹326.30	₹336.20	1.22% [₹4.05]	25,014
24-Dec-2021	₹331.00	₹336.80	₹326.00	₹332.15	-0.49% [-₹1.65]	4,746
23-Dec-2021	₹329.70	₹336.80	₹327.20	₹333.80	2.42% [₹7.90]	4,430
22-Dec-2021	₹328.00	₹333.00	₹322.60	₹325.90	1.37% [₹4.40]	5,193
21-Dec-2021	₹319.70	₹326.35	₹319.70	₹321.50	2.00% [₹6.30]	6,536
20-Dec-2021	₹336.00	₹336.00	₹311.25	₹315.20	-6.61% [-₹22.30]	15,618
17-Dec-2021	₹352.40	₹352.40	₹336.40	₹337.50	-2.79% [-₹9.70]	7,345
16-Dec-2021	₹358.25	₹358.25	₹342.75	₹347.20	-1.14% [-₹4.00]	4,956
15-Dec-2021	₹358.65	₹358.65	₹348.05	₹351.20	-0.31% [-₹1.10]	12,310
14-Dec-2021	₹356.45	₹360.00	₹351.00	₹352.30	-0.84% [-₹3.00]	6,679
13-Dec-2021	₹361.90	₹362.00	₹354.00	₹355.30	-0.42% [-₹1.50]	6,081
10-Dec-2021	₹358.85	₹359.35	₹355.35	₹356.80	0.27% [₹0.95]	6,247
09-Dec-2021	₹357.25	₹367.70	₹350.25	₹355.85	2.01% [₹7.00]	27,240
08-Dec-2021	₹351.30	₹355.00	₹346.00	₹348.85	1.28% [₹4.40]	4,732
07-Dec-2021	₹347.85	₹349.95	₹344.00	₹344.45	0.69% [₹2.35]	5,120
06-Dec-2021	₹347.00	₹351.70	₹341.05	₹342.10	-1.74% [-₹6.05]	3,945
03-Dec-2021	₹342.60	₹354.70	₹342.60	₹348.15	1.47% [₹5.05]	6,631
02-Dec-2021	₹348.05	₹348.05	₹341.00	₹343.10	0.26% [₹0.90]	4,982
01-Dec-2021	₹340.20	₹347.00	₹337.15	₹342.20	1.60% [₹5.40]	3,719