R Systems International Limited [RSYSTEMS]

Information Technology

31-Mar-2023

Open : ₹255.00

High : ₹257.50

Low : ₹254.50

Close : ₹254.60
-0.20% [-₹0.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	255.39	Sell
Simple Moving Average (21)	252.90	Buy
Simple Moving Average (25)	252.61	Buy
Simple Moving Average (50)	249.15	Buy
Simple Moving Average (100)	252.18	Buy
Simple Moving Average (200)	243.42	Buy

Name	Value	Action
Exponential Moving Average (9)	254.63	Sell
Exponential Moving Average (21)	253.22	Buy
Exponential Moving Average (25)	252.82	Buy
Exponential Moving Average (50)	251.29	Buy
Exponential Moving Average (100)	249.73	Buy
Exponential Moving Average (200)	252.35	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	256.25	-	-
R3	259.57	258.53	255.42	259.10	-
R2	258.53	257.39	255.15	258.30	-
R1	256.57	256.68	254.88	256.10	256.05
P	255.53	255.53	255.53	255.30	255.28
S1	253.57	254.39	254.32	253.10	253.05
S2	252.53	253.68	254.05	258.30	-
S3	250.57	252.53	253.78	250.10	-
S4	-	-	252.95	-	-

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	₹255.00	₹257.50	₹254.50	₹254.60	-0.20% [-₹0.50]	23,983
29-Mar-2023	₹253.10	₹257.10	₹253.05	₹255.10	0.16% [₹0.40]	19,056
28-Mar-2023	₹254.00	₹257.20	₹253.55	₹254.70	-0.22% [-₹0.55]	34,994
27-Mar-2023	₹255.00	₹256.75	₹255.00	₹255.25	-0.31% [-₹0.80]	44,624
24-Mar-2023	₹257.15	₹257.80	₹255.80	₹256.05	-0.43% [-₹1.10]	32,716
23-Mar-2023	₹259.50	₹259.90	₹257.00	₹257.15	-0.45% [-₹1.15]	91,938
22-Mar-2023	₹258.05	₹259.90	₹256.25	₹258.30	1.29% [₹3.30]	1,61,531
21-Mar-2023	₹252.40	₹256.90	₹251.95	₹255.00	1.03% [₹2.60]	76,278
20-Mar-2023	₹252.80	₹253.35	₹248.35	₹252.40	1.43% [₹3.55]	84,012
17-Mar-2023	₹251.05	₹251.90	₹248.50	₹248.85	-0.88% [-₹2.20]	21,998
16-Mar-2023	₹250.70	₹251.50	₹247.00	₹251.05	0.42% [₹1.05]	66,917
15-Mar-2023	₹250.00	₹250.85	₹249.05	₹250.00	0.08% [₹0.20]	23,219
14-Mar-2023	₹251.30	₹252.95	₹248.30	₹249.80	-0.85% [-₹2.15]	33,820
13-Mar-2023	₹253.00	₹255.00	₹247.85	₹251.95	0.28% [₹0.70]	65,064
10-Mar-2023	₹251.60	₹251.90	₹249.15	₹251.25	-0.12% [-₹0.30]	65,273
09-Mar-2023	₹251.20	₹252.45	₹250.80	₹251.55	0.14% [₹0.35]	18,973
08-Mar-2023	₹252.60	₹252.60	₹250.10	₹251.20	-0.06% [-₹0.15]	47,734
06-Mar-2023	₹253.75	₹257.50	₹251.10	₹251.35	-0.44% [-₹1.10]	18,835
03-Mar-2023	₹253.35	₹255.00	₹250.85	₹252.45	0.16% [₹0.40]	42,247
02-Mar-2023	₹252.25	₹253.00	₹250.00	₹252.05	0.44% [₹1.10]	58,025
01-Mar-2023	₹250.75	₹251.95	₹249.15	₹250.95	0.58% [₹1.45]	77,556
28-Feb-2023	₹246.80	₹251.00	₹246.10	₹249.50	1.09% [₹2.70]	2,20,182
27-Feb-2023	₹253.00	₹253.00	₹246.10	₹246.80	-2.80% [-₹7.10]	1,68,692
24-Feb-2023	₹253.30	₹256.45	₹252.25	₹253.90	-0.02% [-₹0.05]	29,768
23-Feb-2023	₹252.70	₹256.60	₹251.30	₹253.95	0.49% [₹1.25]	38,018
22-Feb-2023	₹254.00	₹254.00	₹250.05	₹252.70	-0.49% [-₹1.25]	31,567
21-Feb-2023	₹254.45	₹254.70	₹252.05	₹253.95	0.32% [₹0.80]	29,939
20-Feb-2023	₹256.50	₹256.50	₹250.45	₹253.15	-0.37% [-₹0.95]	25,257
17-Feb-2023	₹257.00	₹257.35	₹254.00	₹254.10	-0.63% [-₹1.60]	42,469
16-Feb-2023	₹257.00	₹257.05	₹252.65	₹255.70	0.08% [₹0.20]	83,895
15-Feb-2023	₹245.95	₹256.75	₹245.50	₹255.50	4.29% [₹10.50]	3,46,205
14-Feb-2023	₹244.55	₹245.80	₹244.10	₹245.00	0.70% [₹1.70]	53,027
13-Feb-2023	₹245.50	₹246.00	₹242.60	₹243.30	-0.41% [-₹1.00]	1,60,889
10-Feb-2023	₹243.40	₹244.50	₹241.90	₹244.30	0.87% [₹2.10]	20,112
09-Feb-2023	₹240.05	₹244.00	₹240.05	₹242.20	-0.60% [-₹1.45]	15,442
08-Feb-2023	₹245.50	₹245.50	₹242.45	₹243.65	-0.27% [-₹0.65]	19,040
07-Feb-2023	₹245.65	₹245.75	₹241.50	₹244.30	-0.04% [-₹0.10]	18,135
06-Feb-2023	₹244.05	₹245.35	₹243.00	₹244.40	0.14% [₹0.35]	25,619
03-Feb-2023	₹243.80	₹244.50	₹241.50	₹244.05	0.62% [₹1.50]	26,303
02-Feb-2023	₹244.45	₹244.90	₹241.50	₹242.55	0.31% [₹0.75]	33,801
01-Feb-2023	₹242.20	₹244.85	₹240.80	₹241.80	-0.47% [-₹1.15]	45,849
31-Jan-2023	₹246.50	₹246.50	₹241.80	₹242.95	-0.02% [-₹0.05]	31,917
30-Jan-2023	₹244.00	₹244.95	₹240.40	₹243.00	0.31% [₹0.75]	40,869
27-Jan-2023	₹241.15	₹244.40	₹240.50	₹242.25	0.39% [₹0.95]	45,961
25-Jan-2023	₹243.95	₹244.80	₹241.05	₹241.30	-0.58% [-₹1.40]	19,457
24-Jan-2023	₹244.00	₹245.15	₹242.35	₹242.70	0.37% [₹0.90]	20,222
23-Jan-2023	₹247.50	₹247.50	₹241.15	₹241.80	-0.45% [-₹1.10]	24,392
20-Jan-2023	₹247.00	₹247.00	₹241.60	₹242.90	-0.57% [-₹1.40]	19,653
19-Jan-2023	₹240.00	₹245.70	₹240.00	₹244.30	1.50% [₹3.60]	67,919
18-Jan-2023	₹242.55	₹243.00	₹240.50	₹240.70	-0.25% [-₹0.60]	15,751
17-Jan-2023	₹242.75	₹244.45	₹240.80	₹241.30	-0.08% [-₹0.20]	26,203
16-Jan-2023	₹241.05	₹243.60	₹239.65	₹241.50	0.19% [₹0.45]	23,028
13-Jan-2023	₹242.75	₹242.75	₹238.00	₹241.05	-0.19% [-₹0.45]	3,15,116
12-Jan-2023	₹244.60	₹244.60	₹241.15	₹241.50	-0.76% [-₹1.85]	7,830
11-Jan-2023	₹242.80	₹245.10	₹242.50	₹243.35	0.75% [₹1.80]	22,346
10-Jan-2023	₹246.25	₹246.25	₹241.30	₹241.55	-1.41% [-₹3.45]	15,553
09-Jan-2023	₹242.60	₹246.95	₹242.60	₹245.00	1.51% [₹3.65]	1,11,707
06-Jan-2023	₹245.95	₹245.95	₹239.15	₹241.35	-1.37% [-₹3.35]	66,128
05-Jan-2023	₹249.85	₹249.85	₹243.50	₹244.70	-1.57% [-₹3.90]	1,13,349
04-Jan-2023	₹253.35	₹253.35	₹248.05	₹248.60	-1.37% [-₹3.45]	85,752
03-Jan-2023	₹253.95	₹253.95	₹251.00	₹252.05	-0.24% [-₹0.60]	22,608
02-Jan-2023	₹255.00	₹255.20	₹250.20	₹252.65	-0.41% [-₹1.05]	75,052
30-Dec-2022	₹254.20	₹257.95	₹253.25	₹253.70	0.32% [₹0.80]	11,797
29-Dec-2022	₹254.10	₹254.90	₹252.05	₹252.90	-0.53% [-₹1.35]	15,668
28-Dec-2022	₹257.60	₹259.95	₹253.00	₹254.25	-2.02% [-₹5.25]	23,105
27-Dec-2022	₹256.90	₹260.00	₹254.85	₹259.50	1.90% [₹4.85]	19,813
26-Dec-2022	₹254.30	₹258.95	₹253.50	₹254.65	0.14% [₹0.35]	27,311
23-Dec-2022	₹255.00	₹261.65	₹253.50	₹254.30	-1.61% [-₹4.15]	68,235
22-Dec-2022	₹260.00	₹260.70	₹256.10	₹258.45	-0.69% [-₹1.80]	73,221
21-Dec-2022	₹263.30	₹264.95	₹260.10	₹260.25	-1.18% [-₹3.10]	58,745
20-Dec-2022	₹265.75	₹267.85	₹262.50	₹263.35	-0.42% [-₹1.10]	40,528
19-Dec-2022	₹265.25	₹267.40	₹262.00	₹264.45	-0.36% [-₹0.95]	22,752
16-Dec-2022	₹266.70	₹270.30	₹264.00	₹265.40	-1.47% [-₹3.95]	33,685
15-Dec-2022	₹274.40	₹274.40	₹269.00	₹269.35	-0.37% [-₹1.00]	38,735
14-Dec-2022	₹269.25	₹273.35	₹268.00	₹270.35	0.91% [₹2.45]	45,342
13-Dec-2022	₹269.10	₹271.95	₹266.45	₹267.90	-0.09% [-₹0.25]	65,166
12-Dec-2022	₹266.70	₹269.20	₹264.40	₹268.15	0.11% [₹0.30]	63,456
09-Dec-2022	₹270.10	₹271.60	₹264.00	₹267.85	-0.33% [-₹0.90]	62,992
08-Dec-2022	₹276.95	₹276.95	₹267.00	₹268.75	-2.56% [-₹7.05]	86,714
07-Dec-2022	₹280.85	₹280.85	₹271.05	₹275.80	-1.24% [-₹3.45]	1,57,390
06-Dec-2022	₹275.00	₹285.75	₹274.00	₹279.25	0.90% [₹2.50]	2,36,453
05-Dec-2022	₹263.80	₹284.00	₹261.20	₹276.75	5.65% [₹14.80]	6,48,414
02-Dec-2022	₹262.95	₹267.90	₹261.00	₹261.95	-0.72% [-₹1.90]	92,710
01-Dec-2022	₹257.05	₹267.90	₹256.40	₹263.85	3.74% [₹9.50]	2,94,183
30-Nov-2022	₹254.00	₹259.00	₹253.50	₹254.35	-0.99% [-₹2.55]	98,274
29-Nov-2022	₹251.95	₹258.00	₹251.95	₹256.90	1.72% [₹4.35]	56,986
28-Nov-2022	₹253.10	₹256.15	₹251.00	₹252.55	-0.57% [-₹1.45]	1,15,794
25-Nov-2022	₹258.50	₹265.00	₹252.00	₹254.00	-0.35% [-₹0.90]	2,38,482
24-Nov-2022	₹259.95	₹262.90	₹252.30	₹254.90	-1.94% [-₹5.05]	97,858
23-Nov-2022	₹256.25	₹261.50	₹255.65	₹259.95	0.60% [₹1.55]	59,436
22-Nov-2022	₹257.80	₹262.00	₹255.50	₹258.40	0.56% [₹1.45]	1,05,452
21-Nov-2022	₹265.25	₹265.25	₹255.10	₹256.95	-2.06% [-₹5.40]	1,20,611
18-Nov-2022	₹272.00	₹278.75	₹260.50	₹262.35	-3.19% [-₹8.65]	5,95,875
17-Nov-2022	₹282.05	₹282.05	₹264.40	₹271.00	15.29% [₹35.95]	29,14,498
14-Nov-2022	₹244.80	₹247.70	₹238.50	₹240.60	-1.23% [-₹3.00]	76,719
11-Nov-2022	₹243.00	₹248.80	₹237.00	₹243.60	2.63% [₹6.25]	79,155
10-Nov-2022	₹239.60	₹239.60	₹234.05	₹237.35	-0.44% [-₹1.05]	13,264
09-Nov-2022	₹243.00	₹249.95	₹235.05	₹238.40	-1.49% [-₹3.60]	41,052
07-Nov-2022	₹235.25	₹244.85	₹233.35	₹242.00	4.72% [₹10.90]	67,986
04-Nov-2022	₹231.55	₹233.85	₹229.00	₹231.10	0.33% [₹0.75]	17,092
03-Nov-2022	₹229.00	₹235.00	₹227.10	₹230.35	0.22% [₹0.50]	19,758
31-Oct-2022	₹231.35	₹238.65	₹231.10	₹234.55	1.91% [₹4.40]	20,661
27-Oct-2022	₹235.40	₹236.60	₹232.00	₹232.20	-1.36% [-₹3.20]	15,150
25-Oct-2022	₹238.80	₹239.95	₹234.75	₹235.40	-1.42% [-₹3.40]	11,013
24-Oct-2022	₹239.95	₹242.20	₹235.00	₹238.80	0.67% [₹1.60]	6,070
20-Oct-2022	₹236.05	₹244.65	₹233.50	₹242.65	3.32% [₹7.80]	49,767
19-Oct-2022	₹235.20	₹236.90	₹234.20	₹234.85	0.43% [₹1.00]	14,333
18-Oct-2022	₹238.80	₹240.00	₹230.00	₹233.85	-1.58% [-₹3.75]	21,551
17-Oct-2022	₹238.50	₹239.90	₹235.00	₹237.60	0.13% [₹0.30]	13,956
14-Oct-2022	₹245.50	₹251.00	₹234.00	₹237.30	-1.19% [-₹2.85]	1,37,129
13-Oct-2022	₹234.65	₹245.00	₹232.15	₹240.15	2.19% [₹5.15]	29,271
12-Oct-2022	₹231.75	₹236.80	₹228.00	₹235.00	1.93% [₹4.45]	20,823
11-Oct-2022	₹237.95	₹239.70	₹229.05	₹230.55	-2.62% [-₹6.20]	21,058
10-Oct-2022	₹240.00	₹240.00	₹234.95	₹236.75	-1.95% [-₹4.70]	16,500
07-Oct-2022	₹237.40	₹245.00	₹227.20	₹241.45	-0.08% [-₹0.20]	30,350
06-Oct-2022	₹232.90	₹244.00	₹232.00	₹241.65	4.20% [₹9.75]	56,341
04-Oct-2022	₹231.70	₹233.70	₹230.00	₹231.90	1.13% [₹2.60]	25,558
03-Oct-2022	₹229.00	₹231.20	₹226.00	₹229.30	0.26% [₹0.60]	13,375
30-Sep-2022	₹229.95	₹231.15	₹226.00	₹228.70	-0.63% [-₹1.45]	13,213
29-Sep-2022	₹229.80	₹233.95	₹229.50	₹230.15	0.26% [₹0.60]	14,036
28-Sep-2022	₹223.35	₹231.10	₹223.35	₹229.55	-0.65% [-₹1.50]	20,199
26-Sep-2022	₹228.45	₹229.45	₹218.00	₹221.55	-3.02% [-₹6.90]	55,976
23-Sep-2022	₹231.95	₹232.00	₹226.50	₹228.45	-1.00% [-₹2.30]	20,330
22-Sep-2022	₹225.20	₹232.75	₹225.20	₹230.75	0.65% [₹1.50]	25,884
21-Sep-2022	₹228.85	₹232.90	₹226.20	₹229.25	0.37% [₹0.85]	30,666
20-Sep-2022	₹228.75	₹231.15	₹225.00	₹228.40	0.35% [₹0.80]	25,392
19-Sep-2022	₹225.00	₹231.00	₹225.00	₹227.60	-0.55% [-₹1.25]	29,134
16-Sep-2022	₹233.40	₹233.40	₹228.00	₹228.85	-2.12% [-₹4.95]	30,845
15-Sep-2022	₹231.90	₹235.90	₹231.90	₹233.80	0.84% [₹1.95]	20,320
14-Sep-2022	₹230.05	₹234.80	₹230.05	₹231.85	-1.74% [-₹4.10]	41,724
13-Sep-2022	₹242.00	₹244.85	₹235.00	₹235.95	-2.52% [-₹6.10]	88,133
12-Sep-2022	₹241.30	₹249.50	₹241.30	₹242.05	-0.49% [-₹1.20]	61,206
09-Sep-2022	₹245.00	₹247.00	₹239.60	₹243.25	-0.23% [-₹0.55]	29,390
08-Sep-2022	₹244.00	₹249.00	₹240.55	₹243.80	1.71% [₹4.10]	76,038
07-Sep-2022	₹240.90	₹243.00	₹237.00	₹239.70	-1.46% [-₹3.55]	36,999
06-Sep-2022	₹251.90	₹254.10	₹241.35	₹243.25	-3.80% [-₹9.60]	68,902
05-Sep-2022	₹225.35	₹263.95	₹220.60	₹252.85	10.39% [₹23.80]	3,41,479
02-Sep-2022	₹229.50	₹231.80	₹224.80	₹229.05	-0.20% [-₹0.45]	42,554
01-Sep-2022	₹229.00	₹230.90	₹228.00	₹229.50	0.11% [₹0.25]	19,877
30-Aug-2022	₹226.10	₹232.00	₹226.10	₹229.25	1.55% [₹3.50]	27,831
29-Aug-2022	₹225.25	₹231.55	₹224.00	₹225.75	-3.32% [-₹7.75]	41,008
26-Aug-2022	₹237.00	₹240.00	₹233.00	₹233.50	-1.08% [-₹2.55]	22,166
25-Aug-2022	₹236.55	₹243.95	₹235.50	₹236.05	0.30% [₹0.70]	18,563
24-Aug-2022	₹235.35	₹238.85	₹234.50	₹235.35	0.00% [₹0.00]	21,156
23-Aug-2022	₹236.00	₹239.50	₹233.20	₹235.35	-1.42% [-₹3.40]	26,405
22-Aug-2022	₹246.30	₹246.30	₹238.00	₹238.75	-2.27% [-₹5.55]	21,157
19-Aug-2022	₹238.00	₹246.50	₹238.00	₹244.30	1.86% [₹4.45]	42,338
18-Aug-2022	₹242.00	₹246.05	₹239.05	₹239.85	-2.18% [-₹5.35]	49,995
17-Aug-2022	₹244.00	₹247.20	₹240.00	₹245.20	0.99% [₹2.40]	34,379
16-Aug-2022	₹240.00	₹244.00	₹239.65	₹242.80	0.75% [₹1.80]	21,956
12-Aug-2022	₹241.15	₹243.40	₹239.25	₹241.00	0.42% [₹1.00]	30,531
11-Aug-2022	₹242.55	₹245.75	₹237.75	₹240.00	-0.60% [-₹1.45]	27,755
10-Aug-2022	₹242.25	₹244.35	₹239.00	₹241.45	-0.76% [-₹1.85]	27,469
05-Aug-2022	₹243.50	₹255.50	₹242.00	₹246.75	1.17% [₹2.85]	1,60,113
04-Aug-2022	₹245.35	₹248.00	₹239.55	₹243.90	-0.08% [-₹0.20]	40,464
03-Aug-2022	₹244.05	₹250.00	₹240.90	₹244.10	0.54% [₹1.30]	38,436
02-Aug-2022	₹245.00	₹245.65	₹240.55	₹242.80	-0.65% [-₹1.60]	20,358
01-Aug-2022	₹240.00	₹248.75	₹236.55	₹244.40	2.39% [₹5.70]	34,445
29-Jul-2022	₹234.65	₹246.95	₹234.65	₹238.70	0.76% [₹1.80]	39,104
28-Jul-2022	₹237.70	₹239.75	₹232.35	₹236.90	-0.02% [-₹0.05]	16,434
27-Jul-2022	₹237.95	₹238.20	₹231.60	₹236.95	0.98% [₹2.30]	17,042
26-Jul-2022	₹240.00	₹241.90	₹232.60	₹234.65	-2.59% [-₹6.25]	22,078
25-Jul-2022	₹244.65	₹244.85	₹240.00	₹240.90	-1.53% [-₹3.75]	16,530
22-Jul-2022	₹242.50	₹250.00	₹242.00	₹244.65	1.05% [₹2.55]	45,915
21-Jul-2022	₹243.00	₹247.00	₹241.00	₹242.10	-0.57% [-₹1.40]	24,189
20-Jul-2022	₹243.00	₹245.90	₹241.80	₹243.50	0.62% [₹1.50]	26,057
19-Jul-2022	₹241.60	₹245.50	₹240.05	₹242.00	0.69% [₹1.65]	18,858
18-Jul-2022	₹242.05	₹250.00	₹239.00	₹240.35	0.31% [₹0.75]	41,332
15-Jul-2022	₹236.65	₹254.00	₹235.00	₹239.60	1.76% [₹4.15]	65,590
14-Jul-2022	₹242.50	₹242.50	₹232.05	₹235.45	-1.69% [-₹4.05]	19,911
13-Jul-2022	₹244.75	₹244.75	₹236.00	₹239.50	-0.73% [-₹1.75]	20,549
12-Jul-2022	₹241.30	₹248.50	₹241.00	₹241.25	-1.03% [-₹2.50]	30,279
11-Jul-2022	₹237.00	₹247.40	₹236.60	₹243.75	1.06% [₹2.55]	27,326
08-Jul-2022	₹246.40	₹250.50	₹239.65	₹241.20	-2.11% [-₹5.20]	27,963
07-Jul-2022	₹252.85	₹252.90	₹240.50	₹246.40	-1.70% [-₹4.25]	66,242
06-Jul-2022	₹250.00	₹257.80	₹248.05	₹250.65	0.36% [₹0.90]	1,57,782
05-Jul-2022	₹275.95	₹282.95	₹247.65	₹249.75	-6.39% [-₹17.05]	5,15,827
04-Jul-2022	₹222.35	₹266.80	₹220.60	₹266.80	19.99% [₹44.45]	5,24,933
01-Jul-2022	₹223.00	₹223.95	₹215.75	₹222.35	-0.34% [-₹0.75]	17,781
30-Jun-2022	₹223.30	₹228.95	₹221.40	₹223.10	0.41% [₹0.90]	23,836
29-Jun-2022	₹223.00	₹224.60	₹219.65	₹222.20	-1.33% [-₹3.00]	12,382
28-Jun-2022	₹220.00	₹226.85	₹219.00	₹225.20	1.08% [₹2.40]	14,794
27-Jun-2022	₹224.95	₹227.45	₹222.00	₹222.80	0.70% [₹1.55]	15,992
24-Jun-2022	₹218.85	₹223.90	₹215.00	₹221.25	1.61% [₹3.50]	22,899
22-Jun-2022	₹220.00	₹221.90	₹207.70	₹220.00	0.43% [₹0.95]	46,331
21-Jun-2022	₹207.65	₹221.70	₹205.25	₹219.05	7.61% [₹15.50]	41,585
20-Jun-2022	₹216.00	₹221.00	₹200.00	₹203.55	-5.72% [-₹12.35]	57,157
17-Jun-2022	₹208.50	₹219.45	₹201.35	₹215.90	3.28% [₹6.85]	44,999
16-Jun-2022	₹221.20	₹227.95	₹204.85	₹209.05	-5.49% [-₹12.15]	32,880
15-Jun-2022	₹220.70	₹223.90	₹216.55	₹221.20	0.73% [₹1.60]	29,347
14-Jun-2022	₹213.20	₹225.00	₹213.20	₹219.60	-0.57% [-₹1.25]	29,209
13-Jun-2022	₹225.05	₹225.35	₹216.00	₹220.85	-2.45% [-₹5.55]	28,685
10-Jun-2022	₹226.50	₹228.00	₹224.00	₹226.40	-0.31% [-₹0.70]	16,248
09-Jun-2022	₹223.45	₹229.55	₹223.25	₹227.10	-0.07% [-₹0.15]	11,548
08-Jun-2022	₹231.10	₹231.45	₹226.20	₹227.25	-1.30% [-₹3.00]	21,543
07-Jun-2022	₹228.90	₹233.75	₹225.25	₹230.25	0.55% [₹1.25]	23,321
06-Jun-2022	₹228.50	₹232.00	₹227.10	₹229.00	-2.22% [-₹5.20]	25,144
03-Jun-2022	₹239.30	₹246.05	₹232.60	₹234.20	-2.13% [-₹5.10]	46,822
02-Jun-2022	₹228.40	₹242.90	₹227.50	₹239.30	4.77% [₹10.90]	46,511
01-Jun-2022	₹229.00	₹233.00	₹226.80	₹228.40	-0.22% [-₹0.50]	30,285
31-May-2022	₹225.00	₹230.70	₹222.20	₹228.90	3.08% [₹6.85]	56,185
30-May-2022	₹226.00	₹226.00	₹218.40	₹222.05	3.71% [₹7.95]	80,964
27-May-2022	₹205.80	₹218.50	₹201.65	₹214.10	6.54% [₹13.15]	79,766
26-May-2022	₹200.00	₹208.55	₹188.60	₹200.95	-0.77% [-₹1.55]	1,13,374
25-May-2022	₹220.50	₹226.00	₹200.00	₹202.50	-8.97% [-₹19.95]	86,603
24-May-2022	₹229.50	₹229.50	₹220.45	₹222.45	-2.84% [-₹6.50]	24,669
23-May-2022	₹229.00	₹233.30	₹226.30	₹228.95	0.22% [₹0.50]	28,651
20-May-2022	₹232.00	₹232.00	₹223.60	₹228.45	2.91% [₹6.45]	50,312
19-May-2022	₹224.35	₹229.05	₹218.00	₹222.00	-3.48% [-₹8.00]	30,310
18-May-2022	₹230.00	₹234.40	₹226.30	₹230.00	1.50% [₹3.40]	41,075
17-May-2022	₹223.80	₹229.75	₹217.00	₹226.60	3.02% [₹6.65]	41,172
16-May-2022	₹222.30	₹223.80	₹213.40	₹219.95	0.92% [₹2.00]	44,897
13-May-2022	₹219.00	₹224.00	₹210.00	₹217.95	3.56% [₹7.50]	79,960
12-May-2022	₹226.95	₹226.95	₹207.35	₹210.45	-6.55% [-₹14.75]	69,157
11-May-2022	₹233.70	₹235.70	₹222.10	₹225.20	-0.71% [-₹1.60]	1,03,060
10-May-2022	₹228.80	₹234.40	₹225.00	₹226.80	-0.87% [-₹2.00]	1,19,287
09-May-2022	₹230.00	₹234.60	₹222.10	₹228.80	-1.55% [-₹3.60]	67,789
06-May-2022	₹232.00	₹236.30	₹223.90	₹232.40	-0.53% [-₹1.25]	72,997
05-May-2022	₹238.70	₹246.80	₹230.00	₹233.65	-1.16% [-₹2.75]	58,731
04-May-2022	₹239.90	₹246.75	₹230.00	₹236.40	-0.82% [-₹1.95]	43,891
02-May-2022	₹241.25	₹250.95	₹222.65	₹238.35	-5.25% [-₹13.20]	1,01,992
29-Apr-2022	₹254.60	₹255.95	₹250.00	₹251.55	0.58% [₹1.45]	30,322
28-Apr-2022	₹255.55	₹255.55	₹247.65	₹250.10	-0.22% [-₹0.55]	33,192
27-Apr-2022	₹243.00	₹254.05	₹243.00	₹250.65	-0.38% [-₹0.95]	40,819
26-Apr-2022	₹260.00	₹260.00	₹248.80	₹251.60	0.34% [₹0.85]	47,852
25-Apr-2022	₹256.80	₹259.55	₹250.00	₹250.75	-3.72% [-₹9.70]	44,639
22-Apr-2022	₹267.00	₹267.00	₹242.10	₹260.45	-2.10% [-₹5.60]	53,170
21-Apr-2022	₹273.00	₹273.00	₹264.10	₹266.05	-0.69% [-₹1.85]	32,620
20-Apr-2022	₹268.50	₹273.35	₹266.05	₹267.90	-0.24% [-₹0.65]	40,831
19-Apr-2022	₹283.00	₹283.00	₹264.10	₹268.55	-2.58% [-₹7.10]	70,898
18-Apr-2022	₹265.85	₹278.00	₹254.00	₹275.65	4.18% [₹11.05]	1,23,730
13-Apr-2022	₹278.00	₹278.00	₹263.25	₹264.60	-1.08% [-₹2.90]	50,403
12-Apr-2022	₹276.90	₹277.60	₹266.30	₹267.50	-2.83% [-₹7.80]	36,112
11-Apr-2022	₹282.00	₹282.00	₹274.10	₹275.30	-1.45% [-₹4.05]	47,708
08-Apr-2022	₹274.25	₹283.60	₹271.30	₹279.35	3.85% [₹10.35]	59,907
07-Apr-2022	₹270.10	₹275.80	₹267.15	₹269.00	-2.24% [-₹6.15]	53,498
06-Apr-2022	₹274.00	₹277.95	₹268.50	₹275.15	-0.36% [-₹1.00]	51,208
05-Apr-2022	₹282.00	₹282.00	₹275.00	₹276.15	0.55% [₹1.50]	48,143
04-Apr-2022	₹274.95	₹282.75	₹271.50	₹274.65	2.33% [₹6.25]	75,842
01-Apr-2022	₹255.00	₹273.00	₹255.00	₹268.40	5.69% [₹14.45]	91,781
31-Mar-2022	₹259.05	₹261.00	₹252.90	₹253.95	-2.25% [-₹5.85]	58,223
30-Mar-2022	₹264.90	₹264.90	₹258.00	₹259.80	0.99% [₹2.55]	45,478
29-Mar-2022	₹262.70	₹274.00	₹251.90	₹257.25	-0.75% [-₹1.95]	87,432
28-Mar-2022	₹275.00	₹277.50	₹258.00	₹259.20	-5.76% [-₹15.85]	91,066
25-Mar-2022	₹281.50	₹284.10	₹274.00	₹275.05	-1.29% [-₹3.60]	45,359
24-Mar-2022	₹284.90	₹284.90	₹278.00	₹278.65	-1.21% [-₹3.40]	32,589
23-Mar-2022	₹286.85	₹287.40	₹278.05	₹282.05	0.00% [₹0.00]	63,641
22-Mar-2022	₹287.40	₹289.55	₹281.00	₹282.05	-1.86% [-₹5.35]	1,06,454
21-Mar-2022	₹260.95	₹307.25	₹256.80	₹287.40	12.24% [₹31.35]	6,56,504
17-Mar-2022	₹252.65	₹258.75	₹252.35	₹256.05	1.35% [₹3.40]	51,354
16-Mar-2022	₹254.00	₹254.55	₹248.90	₹252.65	1.71% [₹4.25]	36,968
15-Mar-2022	₹262.50	₹263.90	₹246.35	₹248.40	-5.10% [-₹13.35]	1,30,438
14-Mar-2022	₹250.60	₹264.90	₹246.80	₹261.75	5.63% [₹13.95]	2,44,031
11-Mar-2022	₹249.00	₹252.60	₹245.00	₹247.80	0.24% [₹0.60]	50,436
10-Mar-2022	₹258.70	₹258.70	₹244.10	₹247.20	0.80% [₹1.95]	94,487
09-Mar-2022	₹236.90	₹255.00	₹225.00	₹245.25	6.28% [₹14.50]	2,16,312
08-Mar-2022	₹224.95	₹231.95	₹220.85	₹230.75	2.99% [₹6.70]	67,178
04-Mar-2022	₹228.00	₹228.00	₹215.00	₹221.95	-1.47% [-₹3.30]	35,179
03-Mar-2022	₹228.00	₹235.15	₹224.00	₹225.25	1.58% [₹3.50]	47,696
02-Mar-2022	₹225.55	₹227.65	₹220.00	₹221.75	-1.60% [-₹3.60]	58,011
28-Feb-2022	₹220.00	₹230.90	₹216.80	₹225.35	1.88% [₹4.15]	90,339
25-Feb-2022	₹218.05	₹229.45	₹217.65	₹221.20	3.36% [₹7.20]	1,65,299
24-Feb-2022	₹204.75	₹218.95	₹200.00	₹214.00	-2.15% [-₹4.70]	2,20,245
23-Feb-2022	₹205.30	₹241.15	₹205.30	₹218.70	4.42% [₹9.25]	4,98,834
22-Feb-2022	₹202.10	₹213.80	₹190.00	₹209.45	-5.29% [-₹11.70]	3,89,383
21-Feb-2022	₹258.55	₹265.00	₹213.20	₹221.15	-16.72% [-₹44.40]	2,16,466
18-Feb-2022	₹276.40	₹284.85	₹255.00	₹265.55	-3.47% [-₹9.55]	1,37,412
17-Feb-2022	₹285.30	₹285.30	₹272.10	₹275.10	-1.13% [-₹3.15]	18,923
16-Feb-2022	₹278.90	₹284.95	₹276.00	₹278.25	2.39% [₹6.50]	26,490
15-Feb-2022	₹268.00	₹279.15	₹261.00	₹271.75	1.36% [₹3.65]	48,340
14-Feb-2022	₹273.10	₹279.00	₹265.55	₹268.10	-5.18% [-₹14.65]	50,144
11-Feb-2022	₹280.05	₹285.90	₹276.45	₹282.75	-1.12% [-₹3.20]	25,770
10-Feb-2022	₹291.00	₹292.50	₹285.00	₹285.95	-0.80% [-₹2.30]	16,122
09-Feb-2022	₹290.15	₹291.85	₹285.30	₹288.25	1.34% [₹3.80]	25,326
08-Feb-2022	₹292.70	₹294.95	₹280.00	₹284.45	-2.79% [-₹8.15]	31,834
07-Feb-2022	₹300.00	₹300.00	₹286.00	₹292.60	-1.65% [-₹4.90]	46,856
04-Feb-2022	₹298.00	₹301.35	₹294.30	₹297.50	-0.35% [-₹1.05]	34,267
03-Feb-2022	₹304.40	₹304.40	₹295.30	₹298.55	-1.32% [-₹4.00]	34,782
02-Feb-2022	₹306.00	₹307.90	₹300.70	₹302.55	0.18% [₹0.55]	24,244
01-Feb-2022	₹304.00	₹306.00	₹300.00	₹302.00	-0.28% [-₹0.85]	30,053
31-Jan-2022	₹306.60	₹311.75	₹301.00	₹302.85	-0.79% [-₹2.40]	35,933
28-Jan-2022	₹316.80	₹316.80	₹303.05	₹305.25	-0.63% [-₹1.95]	38,615
27-Jan-2022	₹307.20	₹312.00	₹291.00	₹307.20	1.04% [₹3.15]	50,893
25-Jan-2022	₹286.00	₹307.40	₹284.25	₹304.05	1.96% [₹5.85]	65,316
24-Jan-2022	₹311.00	₹316.45	₹294.40	₹298.20	-5.95% [-₹18.85]	1,19,795
21-Jan-2022	₹328.90	₹329.10	₹311.90	₹317.05	-3.66% [-₹12.05]	53,984
20-Jan-2022	₹323.95	₹332.90	₹318.95	₹329.10	3.05% [₹9.75]	1,25,606
19-Jan-2022	₹316.00	₹323.40	₹311.10	₹319.35	-0.11% [-₹0.35]	54,693
18-Jan-2022	₹330.70	₹334.75	₹310.10	₹319.70	-2.31% [-₹7.55]	1,26,546
17-Jan-2022	₹329.00	₹354.95	₹324.55	₹327.25	0.94% [₹3.05]	4,03,115
14-Jan-2022	₹320.50	₹333.70	₹318.00	₹324.20	0.79% [₹2.55]	92,517
13-Jan-2022	₹322.00	₹327.00	₹316.15	₹321.65	0.66% [₹2.10]	49,475
12-Jan-2022	₹322.00	₹327.70	₹318.05	₹319.55	-1.59% [-₹5.15]	46,053
11-Jan-2022	₹334.00	₹338.20	₹323.50	₹324.70	-2.20% [-₹7.30]	85,932
10-Jan-2022	₹322.00	₹334.75	₹317.00	₹332.00	4.53% [₹14.40]	3,01,189
07-Jan-2022	₹300.00	₹327.85	₹300.00	₹317.60	5.13% [₹15.50]	2,78,049
06-Jan-2022	₹307.00	₹308.95	₹300.00	₹302.10	-2.34% [-₹7.25]	63,585
05-Jan-2022	₹313.55	₹314.70	₹308.00	₹309.35	-1.34% [-₹4.20]	44,855
04-Jan-2022	₹320.00	₹323.85	₹309.00	₹313.55	-1.85% [-₹5.90]	75,070
03-Jan-2022	₹333.00	₹333.00	₹312.80	₹319.45	-1.62% [-₹5.25]	92,575
31-Dec-2021	₹329.50	₹333.95	₹322.40	₹324.70	-1.08% [-₹3.55]	59,947
30-Dec-2021	₹322.00	₹335.90	₹322.00	₹328.25	0.38% [₹1.25]	1,08,730
29-Dec-2021	₹331.05	₹333.45	₹322.05	₹327.00	-1.22% [-₹4.05]	67,958
28-Dec-2021	₹339.00	₹340.00	₹327.05	₹331.05	-1.22% [-₹4.10]	1,45,251
27-Dec-2021	₹314.00	₹350.00	₹310.15	₹335.15	8.94% [₹27.50]	7,14,558
24-Dec-2021	₹305.75	₹314.50	₹304.10	₹307.65	1.18% [₹3.60]	1,11,914
23-Dec-2021	₹302.80	₹307.35	₹302.30	₹304.05	1.35% [₹4.05]	36,048
22-Dec-2021	₹301.45	₹308.45	₹298.00	₹300.00	-0.48% [-₹1.45]	67,335
21-Dec-2021	₹297.90	₹307.50	₹291.90	₹301.45	2.48% [₹7.30]	1,36,763
20-Dec-2021	₹291.70	₹296.75	₹280.00	₹294.15	0.86% [₹2.50]	1,07,764
17-Dec-2021	₹287.90	₹314.30	₹287.90	₹291.65	2.06% [₹5.90]	2,90,647
16-Dec-2021	₹302.55	₹308.00	₹279.05	₹285.75	-5.19% [-₹15.65]	1,79,172
15-Dec-2021	₹309.50	₹313.10	₹300.00	₹301.40	-3.81% [-₹11.95]	81,071
14-Dec-2021	₹310.00	₹316.50	₹308.10	₹313.35	1.47% [₹4.55]	65,364
13-Dec-2021	₹312.00	₹319.50	₹307.15	₹308.80	-0.16% [-₹0.50]	94,110
10-Dec-2021	₹315.90	₹315.90	₹309.00	₹309.30	-1.20% [-₹3.75]	41,101
09-Dec-2021	₹317.40	₹317.40	₹306.00	₹313.05	-0.32% [-₹1.00]	52,530
08-Dec-2021	₹315.90	₹322.60	₹313.00	₹314.05	0.32% [₹1.00]	83,267
07-Dec-2021	₹318.50	₹322.25	₹311.55	₹313.05	0.19% [₹0.60]	60,102
06-Dec-2021	₹318.85	₹329.00	₹311.00	₹312.45	-2.01% [-₹6.40]	1,60,557
03-Dec-2021	₹318.00	₹330.00	₹316.35	₹318.85	0.39% [₹1.25]	1,72,465
02-Dec-2021	₹313.95	₹329.00	₹310.00	₹317.60	1.66% [₹5.20]	2,51,812
01-Dec-2021	₹326.00	₹331.00	₹306.50	₹312.40	-0.41% [-₹1.30]	2,67,071