RPG Life Sciences Limited [RPGLIFE]

31-Mar-2023

Open : ₹688.70

High : ₹704.40

Low : ₹680.55

Close : ₹700.45
2.22% [₹15.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	712.62	Sell
Simple Moving Average (21)	742.65	Sell
Simple Moving Average (25)	760.11	Sell
Simple Moving Average (50)	798.77	Sell
Simple Moving Average (100)	836.99	Sell
Simple Moving Average (200)	752.73	Sell

Name	Value	Action
Exponential Moving Average (9)	707.73	Sell
Exponential Moving Average (21)	739.30	Sell
Exponential Moving Average (25)	747.93	Sell
Exponential Moving Average (50)	781.89	Sell
Exponential Moving Average (100)	793.73	Sell
Exponential Moving Average (200)	753.18	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	713.57	-	-
R3	733.57	718.98	707.01	736.23	-
R2	718.98	709.87	704.82	720.31	-
R1	709.72	704.24	702.64	712.38	714.35
P	695.13	695.13	695.13	696.46	697.45
S1	685.87	686.02	698.26	688.52	690.50
S2	671.28	680.39	696.08	720.31	-
S3	662.02	671.28	693.89	664.67	-
S4	-	-	687.33	-	-

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	₹688.70	₹704.40	₹680.55	₹700.45	2.22% [₹15.20]	20,375
29-Mar-2023	₹657.50	₹695.75	₹657.50	₹685.25	4.28% [₹28.10]	36,214
28-Mar-2023	₹708.45	₹710.90	₹645.50	₹657.15	-6.77% [-₹47.75]	85,845
27-Mar-2023	₹730.75	₹732.00	₹701.65	₹704.90	-3.16% [-₹23.00]	11,342
24-Mar-2023	₹740.65	₹745.45	₹724.00	₹727.90	-1.50% [-₹11.05]	8,273
23-Mar-2023	₹734.75	₹744.25	₹732.55	₹738.95	-0.04% [-₹0.30]	12,500
22-Mar-2023	₹742.10	₹746.35	₹737.00	₹739.25	-0.58% [-₹4.30]	13,027
21-Mar-2023	₹723.80	₹755.05	₹723.70	₹743.55	3.82% [₹27.35]	63,367
20-Mar-2023	₹715.60	₹718.00	₹704.40	₹716.20	0.36% [₹2.55]	11,808
17-Mar-2023	₹714.15	₹723.70	₹710.80	₹713.65	-0.13% [-₹0.95]	8,895
16-Mar-2023	₹724.40	₹724.40	₹701.00	₹714.60	-1.21% [-₹8.75]	12,993
15-Mar-2023	₹720.00	₹729.00	₹716.00	₹723.35	1.44% [₹10.25]	11,880
14-Mar-2023	₹720.65	₹727.75	₹706.85	₹713.10	-0.55% [-₹3.95]	14,001
13-Mar-2023	₹728.85	₹759.00	₹697.50	₹717.05	-1.62% [-₹11.80]	62,322
10-Mar-2023	₹755.00	₹758.15	₹725.05	₹728.85	-4.51% [-₹34.45]	50,140
09-Mar-2023	₹783.05	₹792.15	₹758.00	₹763.30	-2.46% [-₹19.25]	28,017
08-Mar-2023	₹798.65	₹812.60	₹778.80	₹782.55	-1.57% [-₹12.50]	53,408
06-Mar-2023	₹829.20	₹844.70	₹790.05	₹795.05	-4.50% [-₹37.45]	46,996
03-Mar-2023	₹849.75	₹855.00	₹830.05	₹832.50	-1.54% [-₹13.00]	25,651
02-Mar-2023	₹856.80	₹858.00	₹835.05	₹845.50	-0.82% [-₹7.00]	22,795
01-Mar-2023	₹860.75	₹888.85	₹850.00	₹852.50	-0.46% [-₹3.95]	39,655
28-Feb-2023	₹851.60	₹860.00	₹844.55	₹856.45	1.19% [₹10.05]	15,537
27-Feb-2023	₹863.75	₹863.85	₹840.00	₹846.40	-1.44% [-₹12.40]	14,020
24-Feb-2023	₹845.40	₹862.05	₹842.15	₹858.80	1.59% [₹13.40]	12,891
23-Feb-2023	₹862.00	₹864.35	₹840.70	₹845.40	-2.00% [-₹17.25]	22,212
22-Feb-2023	₹855.95	₹868.95	₹843.55	₹862.65	1.20% [₹10.20]	23,207
21-Feb-2023	₹866.40	₹882.40	₹849.10	₹852.45	-1.75% [-₹15.20]	24,323
20-Feb-2023	₹851.00	₹879.45	₹845.05	₹867.65	2.24% [₹19.00]	30,272
17-Feb-2023	₹870.00	₹870.00	₹844.85	₹848.65	-2.65% [-₹23.10]	23,802
16-Feb-2023	₹873.80	₹875.00	₹856.05	₹871.75	0.26% [₹2.30]	28,408
15-Feb-2023	₹882.10	₹882.10	₹858.50	₹869.45	-0.94% [-₹8.25]	17,018
14-Feb-2023	₹876.00	₹900.00	₹872.00	₹877.70	0.57% [₹4.95]	1,02,923
13-Feb-2023	₹870.00	₹874.00	₹850.10	₹872.75	1.02% [₹8.85]	22,088
10-Feb-2023	₹849.70	₹878.65	₹837.10	₹863.90	1.56% [₹13.30]	38,861
09-Feb-2023	₹833.00	₹867.10	₹833.00	₹850.60	0.22% [₹1.90]	46,155
08-Feb-2023	₹839.80	₹855.00	₹834.75	₹848.70	1.16% [₹9.75]	32,717
07-Feb-2023	₹823.25	₹841.00	₹816.00	₹838.95	1.89% [₹15.55]	21,870
06-Feb-2023	₹796.00	₹827.80	₹791.45	₹823.40	3.32% [₹26.45]	20,144
03-Feb-2023	₹808.30	₹809.20	₹776.50	₹796.95	-0.99% [-₹8.00]	28,301
02-Feb-2023	₹799.95	₹818.15	₹793.45	₹804.95	1.88% [₹14.85]	45,436
01-Feb-2023	₹796.70	₹823.70	₹775.40	₹790.10	-0.33% [-₹2.60]	26,781
31-Jan-2023	₹760.60	₹797.40	₹754.60	₹792.70	4.22% [₹32.10]	24,176
30-Jan-2023	₹775.00	₹799.65	₹749.90	₹760.60	-2.61% [-₹20.40]	34,098
27-Jan-2023	₹793.50	₹794.00	₹745.65	₹781.00	-1.43% [-₹11.30]	39,245
25-Jan-2023	₹841.00	₹843.75	₹786.40	₹792.30	-5.49% [-₹46.00]	55,363
24-Jan-2023	₹860.00	₹864.10	₹831.00	₹838.30	-2.03% [-₹17.40]	13,361
23-Jan-2023	₹882.30	₹885.95	₹852.00	₹855.70	-2.67% [-₹23.45]	8,988
20-Jan-2023	₹843.35	₹889.90	₹843.25	₹879.15	4.24% [₹35.80]	21,925
19-Jan-2023	₹856.50	₹864.00	₹841.10	₹843.35	-1.04% [-₹8.85]	10,397
18-Jan-2023	₹841.20	₹863.85	₹841.20	₹852.20	0.41% [₹3.45]	10,086
17-Jan-2023	₹860.00	₹865.45	₹834.60	₹848.75	-1.28% [-₹11.00]	16,496
16-Jan-2023	₹876.00	₹879.70	₹854.00	₹859.75	-1.20% [-₹10.45]	7,618
13-Jan-2023	₹880.00	₹886.10	₹863.00	₹870.20	-0.33% [-₹2.85]	13,053
12-Jan-2023	₹894.50	₹903.75	₹870.55	₹873.05	-1.47% [-₹13.05]	40,539
11-Jan-2023	₹865.00	₹892.85	₹859.65	₹886.10	2.30% [₹19.90]	47,839
10-Jan-2023	₹844.60	₹869.10	₹840.40	₹866.20	2.76% [₹23.25]	49,804
09-Jan-2023	₹830.15	₹855.15	₹820.55	₹842.95	2.24% [₹18.50]	38,974
06-Jan-2023	₹837.75	₹840.90	₹820.05	₹824.45	-1.10% [-₹9.20]	11,802
05-Jan-2023	₹827.20	₹842.85	₹801.00	₹833.65	1.29% [₹10.60]	14,891
04-Jan-2023	₹841.15	₹843.75	₹815.25	₹823.05	-1.68% [-₹14.10]	28,999
03-Jan-2023	₹855.70	₹857.80	₹832.20	₹837.15	-1.50% [-₹12.75]	14,565
02-Jan-2023	₹850.05	₹860.00	₹846.00	₹849.90	0.34% [₹2.85]	9,570
30-Dec-2022	₹852.00	₹864.15	₹845.00	₹847.05	-0.52% [-₹4.40]	9,510
29-Dec-2022	₹855.75	₹859.85	₹845.00	₹851.45	-0.50% [-₹4.30]	9,885
28-Dec-2022	₹852.55	₹867.35	₹850.30	₹855.75	-0.13% [-₹1.15]	18,230
27-Dec-2022	₹863.15	₹871.25	₹852.00	₹856.90	-0.71% [-₹6.10]	18,157
26-Dec-2022	₹813.05	₹875.00	₹810.75	₹863.00	5.42% [₹44.40]	55,733
23-Dec-2022	₹835.50	₹836.35	₹813.65	₹818.60	-2.06% [-₹17.20]	46,937
22-Dec-2022	₹840.50	₹849.75	₹828.00	₹835.80	-0.09% [-₹0.75]	45,406
21-Dec-2022	₹853.00	₹887.00	₹830.50	₹836.55	-1.50% [-₹12.75]	96,188
20-Dec-2022	₹884.35	₹884.35	₹840.00	₹849.30	-3.50% [-₹30.80]	46,751
19-Dec-2022	₹867.95	₹883.85	₹864.65	₹880.10	1.96% [₹16.95]	36,147
16-Dec-2022	₹879.55	₹882.70	₹858.10	₹863.15	-1.86% [-₹16.40]	21,529
15-Dec-2022	₹874.00	₹900.95	₹870.55	₹879.55	1.51% [₹13.05]	25,854
14-Dec-2022	₹885.00	₹898.10	₹863.20	₹866.50	-1.60% [-₹14.05]	41,173
13-Dec-2022	₹884.20	₹900.25	₹875.95	₹880.55	-0.87% [-₹7.70]	21,219
12-Dec-2022	₹892.00	₹905.00	₹866.20	₹888.25	0.00% [₹0.00]	21,065
09-Dec-2022	₹908.60	₹912.80	₹869.75	₹888.25	-2.24% [-₹20.35]	30,286
08-Dec-2022	₹913.00	₹924.45	₹890.00	₹908.60	-0.53% [-₹4.80]	36,461
07-Dec-2022	₹868.40	₹933.00	₹867.00	₹913.40	4.87% [₹42.40]	2,63,011
06-Dec-2022	₹880.00	₹894.65	₹863.50	₹871.00	-2.32% [-₹20.70]	20,541
05-Dec-2022	₹903.30	₹928.70	₹882.00	₹891.70	-0.85% [-₹7.60]	48,677
02-Dec-2022	₹859.00	₹905.75	₹859.00	₹899.30	3.99% [₹34.50]	48,759
01-Dec-2022	₹872.50	₹876.70	₹850.65	₹864.80	-0.97% [-₹8.50]	46,282
30-Nov-2022	₹869.00	₹882.90	₹862.00	₹873.30	0.72% [₹6.25]	32,033
29-Nov-2022	₹872.80	₹897.00	₹863.25	₹867.05	-0.15% [-₹1.30]	42,697
28-Nov-2022	₹907.00	₹915.00	₹864.05	₹868.35	-4.09% [-₹37.00]	64,277
25-Nov-2022	₹899.60	₹925.00	₹895.10	₹905.35	0.53% [₹4.80]	28,673
24-Nov-2022	₹906.50	₹918.85	₹890.20	₹900.55	-0.09% [-₹0.80]	36,191
23-Nov-2022	₹923.95	₹934.65	₹895.00	₹901.35	-2.27% [-₹20.90]	72,837
22-Nov-2022	₹957.50	₹957.50	₹916.00	₹922.25	-3.12% [-₹29.70]	57,270
21-Nov-2022	₹898.00	₹968.50	₹897.25	₹951.95	6.10% [₹54.70]	1,28,603
18-Nov-2022	₹913.00	₹920.00	₹885.95	₹897.25	-1.76% [-₹16.05]	48,051
17-Nov-2022	₹969.85	₹979.15	₹906.60	₹913.30	-5.69% [-₹55.15]	85,645
14-Nov-2022	₹960.80	₹1,011.80	₹960.80	₹975.20	2.36% [₹22.45]	2,82,278
11-Nov-2022	₹885.20	₹996.00	₹876.10	₹952.75	10.35% [₹89.35]	5,77,805
10-Nov-2022	₹901.00	₹918.00	₹858.95	₹863.40	-3.81% [-₹34.20]	93,866
09-Nov-2022	₹878.75	₹907.80	₹869.15	₹897.60	2.66% [₹23.25]	67,651
07-Nov-2022	₹872.00	₹884.40	₹864.00	₹874.35	0.30% [₹2.65]	39,392
04-Nov-2022	₹884.90	₹888.40	₹867.65	₹871.70	-0.97% [-₹8.55]	25,559
03-Nov-2022	₹898.80	₹904.00	₹872.05	₹880.25	-1.70% [-₹15.25]	71,204
31-Oct-2022	₹819.75	₹838.00	₹811.55	₹836.45	2.55% [₹20.80]	42,220
27-Oct-2022	₹848.90	₹849.00	₹831.95	₹841.60	0.45% [₹3.75]	24,748
25-Oct-2022	₹827.25	₹848.20	₹826.60	₹837.85	0.93% [₹7.70]	28,554
24-Oct-2022	₹835.00	₹838.70	₹825.60	₹830.15	0.96% [₹7.90]	12,732
20-Oct-2022	₹863.40	₹863.40	₹819.00	₹828.65	-3.17% [-₹27.15]	60,137
19-Oct-2022	₹833.45	₹877.95	₹801.10	₹855.80	4.12% [₹33.90]	2,14,863
18-Oct-2022	₹836.35	₹840.10	₹806.65	₹821.90	1.63% [₹13.20]	1,51,964
17-Oct-2022	₹793.00	₹819.40	₹786.10	₹808.70	1.06% [₹8.50]	54,293
14-Oct-2022	₹841.90	₹847.70	₹796.10	₹800.20	-3.61% [-₹30.00]	90,865
13-Oct-2022	₹810.00	₹847.85	₹786.00	₹830.20	3.52% [₹28.20]	2,42,046
12-Oct-2022	₹802.30	₹827.00	₹788.40	₹802.00	0.45% [₹3.60]	91,632
11-Oct-2022	₹813.70	₹813.70	₹791.00	₹798.40	0.68% [₹5.40]	79,927
10-Oct-2022	₹783.60	₹809.90	₹776.15	₹793.00	0.42% [₹3.35]	1,10,525
07-Oct-2022	₹779.80	₹793.20	₹772.30	₹789.65	1.30% [₹10.10]	43,820
06-Oct-2022	₹790.00	₹795.00	₹771.20	₹779.55	-0.92% [-₹7.20]	43,706
04-Oct-2022	₹799.70	₹811.00	₹777.10	₹786.75	0.04% [₹0.30]	90,482
03-Oct-2022	₹809.80	₹828.00	₹778.00	₹786.45	-2.72% [-₹21.95]	2,55,212
30-Sep-2022	₹731.35	₹819.00	₹731.35	₹808.40	11.09% [₹80.70]	3,80,765
29-Sep-2022	₹750.00	₹755.25	₹722.80	₹727.70	-1.05% [-₹7.75]	44,608
28-Sep-2022	₹720.00	₹746.10	₹717.15	₹735.45	0.87% [₹6.35]	46,606
26-Sep-2022	₹733.00	₹746.85	₹713.05	₹718.45	-4.15% [-₹31.10]	40,326
23-Sep-2022	₹750.00	₹761.95	₹736.60	₹749.55	0.81% [₹6.00]	32,654
22-Sep-2022	₹751.50	₹768.75	₹740.00	₹743.55	-2.22% [-₹16.85]	43,614
21-Sep-2022	₹790.00	₹797.75	₹753.00	₹760.40	-3.98% [-₹31.55]	46,178
20-Sep-2022	₹777.90	₹808.00	₹775.00	₹791.95	3.02% [₹23.20]	1,79,096
19-Sep-2022	₹740.00	₹773.30	₹740.00	₹768.75	4.17% [₹30.80]	67,148
16-Sep-2022	₹755.00	₹768.60	₹731.00	₹737.95	-1.95% [-₹14.65]	31,784
15-Sep-2022	₹730.00	₹765.00	₹730.00	₹752.60	3.29% [₹23.95]	51,329
14-Sep-2022	₹733.00	₹748.45	₹722.50	₹728.65	-1.79% [-₹13.30]	26,635
13-Sep-2022	₹750.35	₹758.00	₹734.00	₹741.95	-1.12% [-₹8.40]	38,369
12-Sep-2022	₹755.90	₹760.60	₹743.00	₹750.35	-0.17% [-₹1.30]	24,934
09-Sep-2022	₹771.00	₹779.00	₹748.00	₹751.65	-2.67% [-₹20.60]	38,904
08-Sep-2022	₹754.85	₹781.00	₹754.85	₹772.25	2.44% [₹18.40]	61,033
07-Sep-2022	₹757.00	₹767.80	₹750.10	₹753.85	-0.96% [-₹7.30]	36,970
06-Sep-2022	₹762.70	₹767.80	₹743.95	₹761.15	0.89% [₹6.70]	47,288
05-Sep-2022	₹782.00	₹790.25	₹752.10	₹754.45	-2.58% [-₹19.95]	58,975
02-Sep-2022	₹796.00	₹804.00	₹771.00	₹774.40	-0.50% [-₹3.90]	1,40,246
01-Sep-2022	₹725.00	₹786.00	₹716.75	₹778.30	7.38% [₹53.50]	3,36,099
30-Aug-2022	₹728.70	₹739.90	₹717.65	₹724.80	0.54% [₹3.90]	79,469
29-Aug-2022	₹694.95	₹729.90	₹680.45	₹720.90	3.14% [₹21.95]	62,166
26-Aug-2022	₹705.00	₹718.80	₹694.55	₹698.95	-0.77% [-₹5.40]	34,417
25-Aug-2022	₹717.45	₹745.35	₹700.50	₹704.35	-1.33% [-₹9.50]	40,371
24-Aug-2022	₹713.00	₹720.00	₹707.00	₹713.85	0.12% [₹0.85]	32,040
23-Aug-2022	₹723.50	₹731.05	₹707.00	₹713.00	-1.45% [-₹10.50]	32,001
22-Aug-2022	₹710.00	₹749.00	₹710.00	₹723.50	2.09% [₹14.80]	1,16,490
19-Aug-2022	₹718.00	₹725.15	₹703.35	₹708.70	-0.85% [-₹6.10]	41,413
18-Aug-2022	₹734.00	₹735.15	₹711.15	₹714.80	-1.82% [-₹13.25]	40,524
17-Aug-2022	₹736.00	₹753.15	₹716.00	₹728.05	-0.30% [-₹2.20]	1,29,183
16-Aug-2022	₹679.45	₹744.80	₹677.05	₹730.25	8.05% [₹54.40]	3,04,179
12-Aug-2022	₹665.00	₹680.15	₹662.75	₹675.85	1.44% [₹9.60]	31,008
11-Aug-2022	₹703.90	₹703.90	₹661.05	₹666.25	-4.49% [-₹31.30]	37,628
10-Aug-2022	₹690.00	₹703.80	₹680.00	₹697.55	1.94% [₹13.25]	1,04,134
05-Aug-2022	₹655.00	₹667.75	₹640.25	₹644.40	-2.09% [-₹13.75]	30,465
04-Aug-2022	₹670.00	₹676.70	₹649.00	₹658.15	-2.48% [-₹16.75]	72,883
03-Aug-2022	₹689.75	₹708.95	₹663.80	₹674.90	10.16% [₹62.25]	6,18,603
02-Aug-2022	₹609.00	₹629.05	₹607.50	₹612.65	0.95% [₹5.75]	25,646
01-Aug-2022	₹602.00	₹618.00	₹599.45	₹606.90	0.24% [₹1.45]	12,691
29-Jul-2022	₹603.50	₹620.00	₹590.15	₹605.45	0.83% [₹5.00]	13,509
28-Jul-2022	₹614.50	₹614.50	₹595.10	₹600.45	-0.48% [-₹2.90]	7,523
27-Jul-2022	₹619.00	₹619.00	₹600.60	₹603.35	-2.28% [-₹14.10]	11,650
26-Jul-2022	₹629.35	₹633.50	₹611.15	₹617.45	-0.99% [-₹6.15]	23,167
25-Jul-2022	₹596.00	₹639.95	₹596.00	₹623.60	4.89% [₹29.05]	89,284
22-Jul-2022	₹575.60	₹596.15	₹572.00	₹594.55	3.82% [₹21.85]	17,085
21-Jul-2022	₹572.05	₹582.10	₹567.50	₹572.70	-0.64% [-₹3.70]	3,926
20-Jul-2022	₹579.00	₹588.00	₹575.00	₹576.40	-0.14% [-₹0.80]	7,009
19-Jul-2022	₹567.00	₹579.00	₹557.55	₹577.20	1.35% [₹7.70]	7,115
18-Jul-2022	₹563.00	₹574.55	₹563.00	₹569.50	0.56% [₹3.15]	3,450
15-Jul-2022	₹568.00	₹575.80	₹560.00	₹566.35	-0.24% [-₹1.35]	5,548
14-Jul-2022	₹574.95	₹581.95	₹564.25	₹567.70	-1.55% [-₹8.95]	8,328
13-Jul-2022	₹586.10	₹594.80	₹575.00	₹576.65	-1.11% [-₹6.50]	12,993
12-Jul-2022	₹590.00	₹593.60	₹581.00	₹583.15	-1.26% [-₹7.45]	9,003
11-Jul-2022	₹571.50	₹598.70	₹571.40	₹590.60	3.26% [₹18.65]	62,133
08-Jul-2022	₹566.00	₹580.60	₹566.00	₹571.95	0.67% [₹3.80]	5,080
07-Jul-2022	₹551.00	₹578.90	₹551.00	₹568.15	2.60% [₹14.40]	14,955
06-Jul-2022	₹553.00	₹563.35	₹552.30	₹553.75	-0.24% [-₹1.35]	3,969
05-Jul-2022	₹557.00	₹568.25	₹553.25	₹555.10	-0.92% [-₹5.15]	4,133
04-Jul-2022	₹556.15	₹574.50	₹528.00	₹560.25	0.74% [₹4.10]	5,314
01-Jul-2022	₹546.00	₹562.60	₹544.90	₹556.15	-0.73% [-₹4.10]	4,809
30-Jun-2022	₹557.00	₹570.55	₹556.75	₹560.25	-1.71% [-₹9.75]	4,415
29-Jun-2022	₹570.80	₹572.10	₹561.70	₹570.00	-0.16% [-₹0.90]	9,271
28-Jun-2022	₹556.20	₹575.00	₹544.30	₹570.90	3.16% [₹17.50]	11,721
27-Jun-2022	₹565.00	₹569.65	₹546.10	₹553.40	-1.07% [-₹6.00]	12,348
24-Jun-2022	₹558.70	₹566.95	₹550.15	₹559.40	2.38% [₹13.00]	22,002
22-Jun-2022	₹505.00	₹518.40	₹498.90	₹514.80	1.38% [₹7.00]	9,472
21-Jun-2022	₹509.30	₹517.50	₹498.45	₹507.80	0.21% [₹1.05]	17,339
20-Jun-2022	₹520.00	₹522.45	₹506.00	₹506.75	-1.27% [-₹6.50]	16,405
17-Jun-2022	₹507.35	₹519.00	₹503.40	₹513.25	-0.20% [-₹1.05]	10,240
16-Jun-2022	₹524.45	₹537.40	₹508.00	₹514.30	-1.44% [-₹7.50]	10,680
15-Jun-2022	₹514.75	₹525.95	₹506.15	₹521.80	2.62% [₹13.30]	12,279
14-Jun-2022	₹492.60	₹510.00	₹492.60	₹508.50	0.90% [₹4.55]	6,855
13-Jun-2022	₹514.00	₹514.00	₹498.00	₹503.95	-1.51% [-₹7.75]	11,726
10-Jun-2022	₹501.45	₹513.05	₹501.45	₹511.70	1.05% [₹5.30]	5,401
09-Jun-2022	₹505.00	₹509.70	₹502.00	₹506.40	0.47% [₹2.35]	4,635
08-Jun-2022	₹506.45	₹514.00	₹502.00	₹504.05	-1.72% [-₹8.80]	6,407
07-Jun-2022	₹509.55	₹517.00	₹498.55	₹512.85	-0.54% [-₹2.80]	10,336
06-Jun-2022	₹497.10	₹519.00	₹490.25	₹515.65	3.04% [₹15.20]	6,725
03-Jun-2022	₹505.00	₹526.45	₹495.20	₹500.45	-0.59% [-₹2.95]	12,469
02-Jun-2022	₹512.00	₹512.00	₹495.20	₹503.40	-1.38% [-₹7.05]	6,601
01-Jun-2022	₹504.60	₹515.25	₹500.10	₹510.45	1.16% [₹5.85]	11,309
31-May-2022	₹499.00	₹508.00	₹496.10	₹504.60	0.57% [₹2.85]	8,363
30-May-2022	₹490.60	₹506.05	₹490.60	₹501.75	2.79% [₹13.60]	10,846
27-May-2022	₹479.45	₹494.45	₹479.45	₹488.15	2.33% [₹11.10]	8,946
26-May-2022	₹482.80	₹482.80	₹461.75	₹477.05	-0.69% [-₹3.30]	16,198
25-May-2022	₹485.00	₹504.40	₹476.00	₹480.35	-3.35% [-₹16.65]	11,283
24-May-2022	₹493.15	₹507.65	₹490.45	₹497.00	-0.16% [-₹0.80]	8,138
23-May-2022	₹511.65	₹511.90	₹495.10	₹497.80	-2.71% [-₹13.85]	5,834
20-May-2022	₹504.00	₹515.70	₹504.00	₹511.65	2.34% [₹11.70]	8,905
19-May-2022	₹491.00	₹506.70	₹482.05	₹499.95	0.12% [₹0.60]	17,679
18-May-2022	₹499.40	₹515.65	₹490.00	₹499.35	0.49% [₹2.45]	21,709
17-May-2022	₹479.00	₹506.90	₹479.00	₹496.90	4.22% [₹20.10]	11,817
16-May-2022	₹474.90	₹481.05	₹460.05	₹476.80	0.91% [₹4.30]	12,311
13-May-2022	₹463.70	₹484.80	₹462.05	₹472.50	2.42% [₹11.15]	19,451
12-May-2022	₹467.45	₹475.00	₹450.55	₹461.35	-2.78% [-₹13.20]	27,143
11-May-2022	₹495.00	₹495.00	₹460.00	₹474.55	-3.16% [-₹15.50]	22,692
10-May-2022	₹502.00	₹509.00	₹488.00	₹490.05	-2.73% [-₹13.75]	16,208
09-May-2022	₹506.90	₹509.50	₹495.50	₹503.80	-0.80% [-₹4.05]	15,081
06-May-2022	₹510.00	₹520.00	₹506.20	₹507.85	-2.26% [-₹11.75]	33,273
05-May-2022	₹517.40	₹527.20	₹508.55	₹519.60	0.93% [₹4.80]	26,452
04-May-2022	₹534.95	₹540.90	₹505.05	₹514.80	-3.53% [-₹18.85]	24,799
02-May-2022	₹569.00	₹569.00	₹526.00	₹533.65	-9.65% [-₹57.00]	1,05,600
29-Apr-2022	₹600.00	₹637.70	₹584.05	₹590.65	0.34% [₹2.00]	1,40,609
28-Apr-2022	₹584.95	₹598.45	₹584.95	₹588.65	0.68% [₹4.00]	18,220
27-Apr-2022	₹585.15	₹595.75	₹574.25	₹584.65	-0.13% [-₹0.75]	15,800
26-Apr-2022	₹582.00	₹605.00	₹580.05	₹585.40	0.72% [₹4.20]	20,711
25-Apr-2022	₹561.35	₹586.70	₹561.35	₹581.20	-0.05% [-₹0.30]	11,685
22-Apr-2022	₹590.00	₹594.20	₹577.10	₹581.50	-1.64% [-₹9.70]	8,287
21-Apr-2022	₹586.00	₹602.00	₹586.00	₹591.20	-0.10% [-₹0.60]	8,289
20-Apr-2022	₹583.00	₹595.00	₹581.75	₹591.80	0.85% [₹5.00]	11,471
19-Apr-2022	₹590.05	₹596.50	₹578.00	₹586.80	-0.05% [-₹0.30]	10,765
18-Apr-2022	₹600.00	₹600.00	₹585.00	₹587.10	-2.64% [-₹15.95]	8,979
13-Apr-2022	₹601.00	₹616.00	₹600.00	₹603.05	0.90% [₹5.40]	26,996
12-Apr-2022	₹600.00	₹613.75	₹584.25	₹597.65	0.69% [₹4.10]	26,731
11-Apr-2022	₹599.00	₹604.50	₹592.05	₹593.55	-0.79% [-₹4.70]	11,064
08-Apr-2022	₹587.10	₹615.80	₹587.10	₹598.25	1.90% [₹11.15]	36,792
07-Apr-2022	₹587.60	₹595.90	₹585.00	₹587.10	-0.09% [-₹0.50]	17,256
06-Apr-2022	₹587.00	₹596.45	₹585.00	₹587.60	-0.25% [-₹1.45]	15,940
05-Apr-2022	₹583.00	₹593.40	₹583.00	₹589.05	1.04% [₹6.05]	13,001
04-Apr-2022	₹592.70	₹604.45	₹576.85	₹583.00	-0.51% [-₹3.00]	39,821
01-Apr-2022	₹563.00	₹589.80	₹563.00	₹586.00	4.56% [₹25.55]	30,061
31-Mar-2022	₹559.10	₹569.90	₹555.30	₹560.45	-0.24% [-₹1.35]	18,514
30-Mar-2022	₹563.90	₹580.00	₹560.10	₹561.80	0.35% [₹1.95]	23,957
29-Mar-2022	₹567.85	₹592.05	₹554.50	₹559.85	-0.91% [-₹5.15]	47,484
28-Mar-2022	₹570.00	₹584.00	₹560.05	₹565.00	-1.73% [-₹9.95]	34,197
25-Mar-2022	₹583.00	₹601.20	₹566.10	₹574.95	-1.30% [-₹7.55]	36,289
24-Mar-2022	₹599.00	₹607.85	₹573.60	₹582.50	-2.74% [-₹16.40]	40,215
23-Mar-2022	₹606.15	₹629.90	₹592.00	₹598.90	0.09% [₹0.55]	1,50,421
22-Mar-2022	₹587.00	₹618.05	₹582.50	₹598.35	1.64% [₹9.65]	2,06,711
21-Mar-2022	₹640.00	₹641.20	₹581.10	₹588.70	-2.05% [-₹12.35]	4,70,134
17-Mar-2022	₹523.00	₹601.05	₹516.20	₹601.05	19.99% [₹100.15]	2,63,863
16-Mar-2022	₹521.60	₹524.45	₹497.65	₹500.90	-3.49% [-₹18.10]	23,114
15-Mar-2022	₹522.00	₹523.30	₹515.00	₹519.00	-0.32% [-₹1.65]	13,737
14-Mar-2022	₹526.55	₹535.85	₹517.15	₹520.65	-1.12% [-₹5.90]	19,302
11-Mar-2022	₹525.95	₹540.05	₹516.10	₹526.55	-0.09% [-₹0.45]	22,125
10-Mar-2022	₹523.00	₹534.40	₹519.60	₹527.00	1.84% [₹9.50]	18,797
09-Mar-2022	₹500.15	₹527.00	₹496.95	₹517.50	3.96% [₹19.70]	18,021
08-Mar-2022	₹497.30	₹504.25	₹484.80	₹497.80	0.61% [₹3.00]	26,661
04-Mar-2022	₹497.00	₹503.95	₹488.50	₹496.30	-1.19% [-₹6.00]	16,393
03-Mar-2022	₹506.55	₹520.90	₹498.75	₹502.30	-0.34% [-₹1.70]	13,324
02-Mar-2022	₹491.10	₹507.95	₹491.10	₹504.00	1.32% [₹6.55]	9,182
28-Feb-2022	₹505.00	₹509.40	₹486.90	₹497.45	-0.98% [-₹4.90]	14,604
25-Feb-2022	₹483.00	₹508.85	₹483.00	₹502.35	3.34% [₹16.25]	15,350
24-Feb-2022	₹482.00	₹499.90	₹482.00	₹486.10	-2.65% [-₹13.25]	40,393
23-Feb-2022	₹489.00	₹512.00	₹489.00	₹499.35	2.78% [₹13.50]	33,329
22-Feb-2022	₹531.10	₹534.20	₹482.35	₹485.85	-9.05% [-₹48.35]	92,045
21-Feb-2022	₹548.00	₹553.45	₹531.10	₹534.20	-3.85% [-₹21.40]	15,242
18-Feb-2022	₹558.25	₹562.25	₹551.00	₹555.60	-0.69% [-₹3.85]	6,850
17-Feb-2022	₹556.30	₹568.80	₹553.00	₹559.45	1.06% [₹5.85]	12,147
16-Feb-2022	₹563.10	₹566.15	₹552.00	₹553.60	-1.19% [-₹6.65]	8,941
15-Feb-2022	₹551.70	₹564.45	₹542.00	₹560.25	2.06% [₹11.30]	14,127
14-Feb-2022	₹552.00	₹570.00	₹545.55	₹548.95	-4.98% [-₹28.80]	21,316
11-Feb-2022	₹571.00	₹582.95	₹565.10	₹577.75	0.43% [₹2.50]	18,513
10-Feb-2022	₹580.20	₹586.25	₹574.00	₹575.25	-0.36% [-₹2.05]	8,759
09-Feb-2022	₹583.20	₹584.00	₹575.75	₹577.30	-0.53% [-₹3.05]	7,841
08-Feb-2022	₹581.65	₹592.95	₹568.80	₹580.35	0.28% [₹1.60]	18,175
07-Feb-2022	₹589.10	₹596.15	₹577.00	₹578.75	-2.43% [-₹14.40]	19,179
04-Feb-2022	₹599.35	₹601.70	₹590.00	₹593.15	-0.54% [-₹3.20]	9,446
03-Feb-2022	₹597.00	₹602.90	₹594.60	₹596.35	0.41% [₹2.45]	10,131
02-Feb-2022	₹590.55	₹602.80	₹590.50	₹593.90	0.57% [₹3.35]	11,321
01-Feb-2022	₹606.95	₹606.95	₹588.05	₹590.55	-0.40% [-₹2.40]	14,460
31-Jan-2022	₹615.00	₹615.00	₹592.00	₹592.95	-0.89% [-₹5.35]	23,352
28-Jan-2022	₹597.00	₹616.80	₹597.00	₹598.30	0.31% [₹1.85]	27,453
27-Jan-2022	₹618.50	₹631.55	₹592.00	₹596.45	-4.85% [-₹30.40]	53,287
25-Jan-2022	₹601.00	₹635.05	₹601.00	₹626.85	3.02% [₹18.35]	28,235
24-Jan-2022	₹627.65	₹633.70	₹601.10	₹608.50	-2.57% [-₹16.05]	48,215
21-Jan-2022	₹643.00	₹644.00	₹611.90	₹624.55	-2.61% [-₹16.75]	26,184
20-Jan-2022	₹655.15	₹668.15	₹639.25	₹641.30	-1.78% [-₹11.65]	40,327
19-Jan-2022	₹629.65	₹666.00	₹628.25	₹652.95	3.93% [₹24.70]	1,20,621
18-Jan-2022	₹615.75	₹644.55	₹614.10	₹628.25	2.03% [₹12.50]	1,05,029
17-Jan-2022	₹619.95	₹620.90	₹612.05	₹615.75	0.00% [₹0.00]	21,605
14-Jan-2022	₹611.90	₹625.00	₹596.50	₹615.75	1.91% [₹11.55]	37,580
13-Jan-2022	₹585.45	₹617.10	₹585.45	₹604.20	3.28% [₹19.20]	38,540
12-Jan-2022	₹591.00	₹591.00	₹581.55	₹585.00	0.18% [₹1.05]	23,067
11-Jan-2022	₹593.30	₹600.10	₹581.50	₹583.95	-1.58% [-₹9.35]	38,694
10-Jan-2022	₹592.85	₹603.05	₹591.95	₹593.30	0.08% [₹0.45]	23,349
07-Jan-2022	₹609.70	₹609.70	₹589.95	₹592.85	-1.58% [-₹9.50]	31,064
06-Jan-2022	₹607.00	₹614.00	₹597.00	₹602.35	-1.07% [-₹6.50]	23,138
05-Jan-2022	₹609.00	₹618.95	₹604.85	₹608.85	0.31% [₹1.90]	15,738
04-Jan-2022	₹615.30	₹620.30	₹602.10	₹606.95	-0.86% [-₹5.25]	24,158
03-Jan-2022	₹621.40	₹623.10	₹610.00	₹612.20	-0.99% [-₹6.10]	25,811
31-Dec-2021	₹633.95	₹640.70	₹611.95	₹618.30	-1.75% [-₹11.00]	31,681
30-Dec-2021	₹598.90	₹656.85	₹593.85	₹629.30	5.55% [₹33.10]	93,472
29-Dec-2021	₹595.00	₹604.65	₹592.90	₹596.20	0.31% [₹1.85]	14,684
28-Dec-2021	₹597.80	₹604.95	₹592.15	₹594.35	-0.08% [-₹0.45]	16,779
27-Dec-2021	₹598.00	₹600.00	₹590.95	₹594.80	-0.39% [-₹2.35]	11,574
24-Dec-2021	₹615.00	₹615.00	₹595.05	₹597.15	-1.25% [-₹7.55]	15,589
23-Dec-2021	₹597.70	₹614.00	₹597.70	₹604.70	1.01% [₹6.05]	32,831
22-Dec-2021	₹594.60	₹600.20	₹588.05	₹598.65	1.57% [₹9.25]	30,579
21-Dec-2021	₹585.35	₹598.00	₹585.35	₹589.40	0.93% [₹5.45]	26,961
20-Dec-2021	₹582.05	₹604.80	₹573.35	₹583.95	-1.19% [-₹7.05]	38,434
17-Dec-2021	₹591.00	₹606.00	₹576.00	₹591.00	0.20% [₹1.20]	35,973
16-Dec-2021	₹615.95	₹615.95	₹585.30	₹589.80	-1.79% [-₹10.75]	22,528
15-Dec-2021	₹614.00	₹619.70	₹598.05	₹600.55	-0.61% [-₹3.70]	26,060
14-Dec-2021	₹606.00	₹618.10	₹602.05	₹604.25	-1.76% [-₹10.80]	12,517
13-Dec-2021	₹622.00	₹625.00	₹612.00	₹615.05	-0.21% [-₹1.30]	13,401
10-Dec-2021	₹617.00	₹629.00	₹614.80	₹616.35	0.05% [₹0.30]	17,597
09-Dec-2021	₹630.00	₹632.00	₹603.80	₹616.05	-1.90% [-₹11.90]	13,994
08-Dec-2021	₹617.85	₹636.05	₹617.85	₹627.95	1.63% [₹10.10]	31,967
07-Dec-2021	₹608.75	₹624.80	₹601.20	₹617.85	3.41% [₹20.40]	27,243
06-Dec-2021	₹603.10	₹613.75	₹595.00	₹597.45	-1.04% [-₹6.25]	15,244
03-Dec-2021	₹606.00	₹626.55	₹601.50	₹603.70	-0.90% [-₹5.50]	43,101
02-Dec-2021	₹603.00	₹614.40	₹597.75	₹609.20	1.45% [₹8.70]	20,936
01-Dec-2021	₹602.50	₹610.15	₹595.15	₹600.50	0.17% [₹1.00]	37,886