RattanIndia Enterprises Limited [RTNINDIA]

Services

31-Mar-2023

Open : ₹34.20

High : ₹35.65

Low : ₹34.05

Close : ₹35.15
4.61% [₹1.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	35.06	Buy
Simple Moving Average (21)	36.66	Sell
Simple Moving Average (25)	37.05	Sell
Simple Moving Average (50)	39.81	Sell
Simple Moving Average (100)	43.07	Sell
Simple Moving Average (200)	45.24	Sell

Name	Value	Action
Exponential Moving Average (9)	35.00	Buy
Exponential Moving Average (21)	36.43	Sell
Exponential Moving Average (25)	36.85	Sell
Exponential Moving Average (50)	39.02	Sell
Exponential Moving Average (100)	41.71	Sell
Exponential Moving Average (200)	44.09	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	36.03	-	-
R3	37.45	36.55	35.59	37.55	-
R2	36.55	35.94	35.44	36.60	-
R1	35.85	35.56	35.30	35.95	36.20
P	34.95	34.95	34.95	35.00	35.13
S1	34.25	34.34	35.00	34.35	34.60
S2	33.35	33.96	34.86	36.60	-
S3	32.65	33.35	34.71	32.75	-
S4	-	-	34.27	-	-

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	₹34.20	₹35.65	₹34.05	₹35.15	4.61% [₹1.55]	13,66,724
29-Mar-2023	₹32.90	₹35.25	₹32.80	₹33.60	2.13% [₹0.70]	20,83,350
28-Mar-2023	₹33.85	₹34.10	₹32.15	₹32.90	-2.81% [-₹0.95]	15,44,269
27-Mar-2023	₹35.85	₹35.85	₹33.70	₹33.85	-5.31% [-₹1.90]	14,11,521
24-Mar-2023	₹36.15	₹36.35	₹35.50	₹35.75	-0.83% [-₹0.30]	15,56,977
23-Mar-2023	₹36.00	₹36.40	₹36.00	₹36.05	-0.14% [-₹0.05]	9,81,525
22-Mar-2023	₹36.20	₹36.95	₹36.00	₹36.10	0.14% [₹0.05]	8,17,552
21-Mar-2023	₹36.50	₹37.10	₹35.80	₹36.05	-0.14% [-₹0.05]	10,85,704
20-Mar-2023	₹36.30	₹36.45	₹35.90	₹36.10	-0.82% [-₹0.30]	5,81,174
17-Mar-2023	₹36.45	₹37.00	₹36.00	₹36.40	0.41% [₹0.15]	9,63,982
16-Mar-2023	₹37.05	₹37.05	₹35.65	₹36.25	-1.89% [-₹0.70]	10,15,579
15-Mar-2023	₹37.15	₹38.00	₹36.75	₹36.95	0.27% [₹0.10]	12,08,186
14-Mar-2023	₹37.25	₹37.70	₹36.65	₹36.85	-0.54% [-₹0.20]	11,46,537
13-Mar-2023	₹38.50	₹38.60	₹37.00	₹37.05	-3.77% [-₹1.45]	10,91,367
10-Mar-2023	₹38.75	₹39.20	₹38.20	₹38.50	-1.41% [-₹0.55]	8,40,325
09-Mar-2023	₹38.95	₹40.20	₹38.85	₹39.05	0.77% [₹0.30]	12,43,537
08-Mar-2023	₹38.70	₹39.05	₹38.30	₹38.75	0.00% [₹0.00]	6,76,528
06-Mar-2023	₹38.65	₹39.80	₹38.40	₹38.75	0.78% [₹0.30]	10,14,244
03-Mar-2023	₹38.85	₹39.00	₹38.30	₹38.45	-0.52% [-₹0.20]	8,14,595
02-Mar-2023	₹38.80	₹39.10	₹38.30	₹38.65	-0.13% [-₹0.05]	6,11,747
01-Mar-2023	₹38.50	₹39.45	₹38.45	₹38.70	0.91% [₹0.35]	6,75,879
28-Feb-2023	₹39.85	₹39.85	₹38.00	₹38.35	-0.78% [-₹0.30]	9,85,409
27-Feb-2023	₹39.85	₹39.85	₹38.50	₹38.65	-3.01% [-₹1.20]	6,90,527
24-Feb-2023	₹39.80	₹40.80	₹39.45	₹39.85	0.63% [₹0.25]	7,06,175
23-Feb-2023	₹39.55	₹39.90	₹38.55	₹39.60	0.64% [₹0.25]	9,42,660
22-Feb-2023	₹39.90	₹40.10	₹39.15	₹39.35	-1.75% [-₹0.70]	7,37,154
21-Feb-2023	₹40.35	₹40.80	₹39.80	₹40.05	-0.12% [-₹0.05]	9,17,413
20-Feb-2023	₹40.95	₹40.95	₹39.85	₹40.10	0.63% [₹0.25]	7,83,187
17-Feb-2023	₹40.00	₹40.90	₹39.35	₹39.85	-0.62% [-₹0.25]	11,55,324
16-Feb-2023	₹39.95	₹40.55	₹39.60	₹40.10	1.01% [₹0.40]	14,21,254
15-Feb-2023	₹40.00	₹41.95	₹39.00	₹39.70	4.47% [₹1.70]	44,72,639
14-Feb-2023	₹40.90	₹41.65	₹36.60	₹38.00	-6.40% [-₹2.60]	43,90,806
13-Feb-2023	₹42.00	₹42.35	₹40.25	₹40.60	-5.47% [-₹2.35]	17,52,504
10-Feb-2023	₹42.85	₹44.00	₹42.50	₹42.95	0.47% [₹0.20]	11,68,871
09-Feb-2023	₹42.50	₹43.60	₹42.25	₹42.75	0.59% [₹0.25]	9,50,417
08-Feb-2023	₹42.60	₹43.25	₹42.10	₹42.50	0.35% [₹0.15]	7,49,379
07-Feb-2023	₹42.20	₹43.15	₹41.80	₹42.35	-0.59% [-₹0.25]	9,07,484
06-Feb-2023	₹42.65	₹43.35	₹42.50	₹42.60	-0.23% [-₹0.10]	6,02,087
03-Feb-2023	₹43.40	₹43.65	₹41.95	₹42.70	-0.81% [-₹0.35]	9,73,810
02-Feb-2023	₹42.90	₹44.90	₹42.50	₹43.05	0.23% [₹0.10]	9,34,819
01-Feb-2023	₹44.25	₹45.75	₹42.20	₹42.95	-2.16% [-₹0.95]	15,29,890
31-Jan-2023	₹43.90	₹44.50	₹43.00	₹43.90	2.09% [₹0.90]	11,30,896
30-Jan-2023	₹42.30	₹43.80	₹42.05	₹43.00	1.65% [₹0.70]	12,71,267
27-Jan-2023	₹43.70	₹44.25	₹41.70	₹42.30	-2.98% [-₹1.30]	15,06,587
25-Jan-2023	₹44.70	₹44.70	₹43.35	₹43.60	-2.57% [-₹1.15]	10,87,257
24-Jan-2023	₹45.90	₹46.80	₹44.45	₹44.75	-2.40% [-₹1.10]	11,48,299
23-Jan-2023	₹47.10	₹47.20	₹45.15	₹45.85	-2.13% [-₹1.00]	10,25,652
20-Jan-2023	₹47.80	₹48.10	₹46.50	₹46.85	-2.19% [-₹1.05]	13,07,753
19-Jan-2023	₹45.95	₹48.75	₹45.60	₹47.90	3.46% [₹1.60]	34,93,359
18-Jan-2023	₹47.30	₹47.75	₹46.00	₹46.30	-2.53% [-₹1.20]	16,61,845
17-Jan-2023	₹49.00	₹49.60	₹46.60	₹47.50	-2.86% [-₹1.40]	48,34,689
16-Jan-2023	₹44.50	₹50.45	₹44.50	₹48.90	14.92% [₹6.35]	1,64,25,466
13-Jan-2023	₹41.95	₹42.85	₹41.50	₹42.55	2.04% [₹0.85]	14,25,978
12-Jan-2023	₹41.85	₹42.00	₹41.20	₹41.70	0.00% [₹0.00]	8,81,896
11-Jan-2023	₹42.20	₹42.30	₹41.10	₹41.70	-0.60% [-₹0.25]	10,04,696
10-Jan-2023	₹42.60	₹42.60	₹41.40	₹41.95	-1.76% [-₹0.75]	7,84,722
09-Jan-2023	₹43.00	₹43.35	₹42.10	₹42.70	-0.35% [-₹0.15]	6,87,645
06-Jan-2023	₹42.80	₹43.35	₹42.20	₹42.85	0.71% [₹0.30]	9,19,953
05-Jan-2023	₹42.75	₹43.05	₹42.10	₹42.55	0.24% [₹0.10]	6,13,120
04-Jan-2023	₹43.20	₹43.40	₹42.25	₹42.45	-1.62% [-₹0.70]	6,78,487
03-Jan-2023	₹42.85	₹43.95	₹42.75	₹43.15	1.17% [₹0.50]	9,54,438
02-Jan-2023	₹42.50	₹43.25	₹42.30	₹42.65	0.83% [₹0.35]	9,80,263
30-Dec-2022	₹42.25	₹43.00	₹42.05	₹42.30	0.83% [₹0.35]	8,24,618
29-Dec-2022	₹41.60	₹42.40	₹41.25	₹41.95	0.24% [₹0.10]	10,84,916
28-Dec-2022	₹41.10	₹43.20	₹40.50	₹41.85	1.82% [₹0.75]	23,20,042
27-Dec-2022	₹42.15	₹43.20	₹40.50	₹41.10	-1.56% [-₹0.65]	26,21,932
26-Dec-2022	₹40.00	₹43.00	₹39.80	₹41.75	5.83% [₹2.30]	22,70,968
23-Dec-2022	₹41.00	₹41.15	₹39.00	₹39.45	-4.71% [-₹1.95]	26,20,077
22-Dec-2022	₹44.15	₹44.70	₹40.65	₹41.40	-5.69% [-₹2.50]	27,94,774
21-Dec-2022	₹46.40	₹47.10	₹43.35	₹43.90	-4.67% [-₹2.15]	15,65,466
20-Dec-2022	₹47.30	₹47.40	₹45.80	₹46.05	-2.64% [-₹1.25]	13,71,150
19-Dec-2022	₹47.40	₹48.30	₹46.90	₹47.30	0.11% [₹0.05]	8,76,688
16-Dec-2022	₹47.50	₹47.90	₹46.60	₹47.25	-0.84% [-₹0.40]	8,12,658
15-Dec-2022	₹48.60	₹49.00	₹47.50	₹47.65	-2.16% [-₹1.05]	9,30,532
14-Dec-2022	₹47.80	₹49.45	₹47.50	₹48.70	2.63% [₹1.25]	14,26,120
13-Dec-2022	₹47.20	₹48.10	₹47.10	₹47.45	1.17% [₹0.55]	8,40,006
12-Dec-2022	₹47.65	₹48.10	₹46.75	₹46.90	-1.26% [-₹0.60]	11,24,240
09-Dec-2022	₹49.15	₹49.40	₹47.10	₹47.50	-2.96% [-₹1.45]	10,97,881
08-Dec-2022	₹49.15	₹49.40	₹48.70	₹48.95	0.10% [₹0.05]	5,39,281
07-Dec-2022	₹49.90	₹49.90	₹48.75	₹48.90	-1.51% [-₹0.75]	7,04,344
06-Dec-2022	₹49.95	₹50.80	₹49.60	₹49.65	-0.60% [-₹0.30]	9,83,946
05-Dec-2022	₹50.00	₹50.60	₹49.80	₹49.95	0.81% [₹0.40]	10,31,427
02-Dec-2022	₹49.00	₹50.80	₹48.80	₹49.55	0.81% [₹0.40]	19,04,826
01-Dec-2022	₹49.95	₹50.10	₹49.00	₹49.15	-1.11% [-₹0.55]	9,19,261
30-Nov-2022	₹49.00	₹49.90	₹48.75	₹49.70	1.74% [₹0.85]	11,63,981
29-Nov-2022	₹49.80	₹50.30	₹48.70	₹48.85	-1.61% [-₹0.80]	12,12,127
28-Nov-2022	₹49.20	₹50.45	₹48.85	₹49.65	1.74% [₹0.85]	15,54,373
25-Nov-2022	₹48.50	₹49.70	₹48.40	₹48.80	0.31% [₹0.15]	13,88,205
24-Nov-2022	₹48.10	₹49.85	₹47.95	₹48.65	1.67% [₹0.80]	17,13,026
23-Nov-2022	₹48.35	₹48.85	₹47.75	₹47.85	-0.52% [-₹0.25]	7,24,743
22-Nov-2022	₹48.30	₹48.65	₹47.85	₹48.10	0.10% [₹0.05]	6,72,296
21-Nov-2022	₹49.00	₹49.35	₹47.80	₹48.05	-1.94% [-₹0.95]	6,78,067
18-Nov-2022	₹49.35	₹49.75	₹48.80	₹49.00	-0.10% [-₹0.05]	7,32,754
17-Nov-2022	₹49.40	₹50.20	₹48.85	₹49.05	-0.51% [-₹0.25]	7,67,741
14-Nov-2022	₹50.90	₹50.95	₹49.10	₹49.45	-2.08% [-₹1.05]	15,54,103
11-Nov-2022	₹50.50	₹51.75	₹50.10	₹50.50	1.81% [₹0.90]	27,97,493
10-Nov-2022	₹53.25	₹55.95	₹48.65	₹49.60	-5.79% [-₹3.05]	1,38,53,495
09-Nov-2022	₹50.85	₹53.35	₹50.75	₹52.65	4.26% [₹2.15]	33,94,186
07-Nov-2022	₹47.50	₹51.85	₹47.50	₹50.50	7.10% [₹3.35]	34,29,296
04-Nov-2022	₹47.45	₹48.45	₹46.60	₹47.15	-0.63% [-₹0.30]	9,82,531
03-Nov-2022	₹48.00	₹48.70	₹47.40	₹47.45	-1.86% [-₹0.90]	7,31,120
31-Oct-2022	₹48.95	₹49.25	₹48.40	₹48.65	0.00% [₹0.00]	5,66,606
27-Oct-2022	₹49.15	₹49.75	₹48.15	₹48.65	0.00% [₹0.00]	7,16,035
25-Oct-2022	₹49.40	₹49.75	₹48.50	₹48.65	-1.32% [-₹0.65]	6,27,385
24-Oct-2022	₹48.75	₹49.90	₹48.60	₹49.30	2.28% [₹1.10]	5,95,007
20-Oct-2022	₹49.25	₹49.60	₹48.30	₹48.80	-1.31% [-₹0.65]	9,14,687
19-Oct-2022	₹51.05	₹51.25	₹49.20	₹49.45	-2.56% [-₹1.30]	9,95,507
18-Oct-2022	₹50.80	₹51.90	₹50.20	₹50.75	1.50% [₹0.75]	15,97,025
17-Oct-2022	₹48.95	₹50.75	₹48.50	₹50.00	2.35% [₹1.15]	15,03,456
14-Oct-2022	₹50.00	₹50.65	₹48.65	₹48.85	-0.41% [-₹0.20]	10,80,434
13-Oct-2022	₹49.90	₹50.20	₹48.55	₹49.05	-1.31% [-₹0.65]	13,91,410
12-Oct-2022	₹50.95	₹51.65	₹48.65	₹49.70	-2.07% [-₹1.05]	21,19,173
11-Oct-2022	₹52.50	₹52.75	₹50.20	₹50.75	-2.87% [-₹1.50]	20,57,343
10-Oct-2022	₹53.50	₹54.20	₹51.90	₹52.25	-2.97% [-₹1.60]	37,20,619
07-Oct-2022	₹51.20	₹55.25	₹50.50	₹53.85	8.13% [₹4.05]	99,08,280
06-Oct-2022	₹48.50	₹50.45	₹48.05	₹49.80	3.86% [₹1.85]	21,53,452
04-Oct-2022	₹47.70	₹49.00	₹47.20	₹47.95	1.70% [₹0.80]	16,80,844
03-Oct-2022	₹47.20	₹47.80	₹46.65	₹47.15	0.64% [₹0.30]	9,71,365
30-Sep-2022	₹47.15	₹47.90	₹46.35	₹46.85	-0.21% [-₹0.10]	11,49,909
29-Sep-2022	₹47.75	₹48.30	₹46.60	₹46.95	-0.21% [-₹0.10]	9,02,164
28-Sep-2022	₹46.40	₹48.65	₹45.80	₹47.05	0.86% [₹0.40]	14,80,669
26-Sep-2022	₹49.15	₹49.15	₹45.90	₹46.55	-6.15% [-₹3.05]	16,52,054
23-Sep-2022	₹50.85	₹50.90	₹49.00	₹49.60	-1.88% [-₹0.95]	19,87,464
22-Sep-2022	₹50.85	₹51.15	₹50.00	₹50.55	-0.30% [-₹0.15]	18,83,378
21-Sep-2022	₹51.35	₹52.05	₹50.30	₹50.70	-1.07% [-₹0.55]	15,19,299
20-Sep-2022	₹52.35	₹53.30	₹51.05	₹51.25	-1.06% [-₹0.55]	20,40,854
19-Sep-2022	₹52.85	₹53.60	₹51.45	₹51.80	-0.29% [-₹0.15]	22,51,662
16-Sep-2022	₹54.30	₹54.50	₹51.35	₹51.95	-4.33% [-₹2.35]	24,98,873
15-Sep-2022	₹54.35	₹55.85	₹53.60	₹54.30	1.02% [₹0.55]	50,31,602
14-Sep-2022	₹50.80	₹55.70	₹50.70	₹53.75	4.17% [₹2.15]	67,41,881
13-Sep-2022	₹52.15	₹52.80	₹51.50	₹51.60	-0.10% [-₹0.05]	22,06,035
12-Sep-2022	₹52.45	₹53.05	₹51.10	₹51.65	-0.86% [-₹0.45]	26,32,928
09-Sep-2022	₹54.45	₹54.45	₹51.80	₹52.10	-2.71% [-₹1.45]	27,53,535
08-Sep-2022	₹53.60	₹55.25	₹52.95	₹53.55	1.23% [₹0.65]	36,87,362
07-Sep-2022	₹52.90	₹54.35	₹52.55	₹52.90	-0.66% [-₹0.35]	27,44,572
06-Sep-2022	₹51.80	₹54.70	₹50.45	₹53.25	3.70% [₹1.90]	49,68,935
05-Sep-2022	₹51.40	₹52.40	₹50.65	₹51.35	1.78% [₹0.90]	22,54,029
02-Sep-2022	₹52.40	₹52.70	₹50.00	₹50.45	-2.79% [-₹1.45]	24,43,983
01-Sep-2022	₹51.40	₹53.05	₹51.00	₹51.90	0.58% [₹0.30]	24,12,245
30-Aug-2022	₹51.10	₹53.25	₹51.10	₹51.60	2.18% [₹1.10]	30,79,205
29-Aug-2022	₹51.00	₹51.65	₹49.70	₹50.50	-3.53% [-₹1.85]	34,27,571
26-Aug-2022	₹54.90	₹55.65	₹52.00	₹52.35	-4.56% [-₹2.50]	34,13,585
25-Aug-2022	₹56.80	₹57.50	₹54.00	₹54.85	-2.75% [-₹1.55]	37,47,815
24-Aug-2022	₹55.60	₹57.35	₹55.10	₹56.40	2.27% [₹1.25]	44,32,595
23-Aug-2022	₹55.25	₹58.45	₹53.55	₹55.15	0.00% [₹0.00]	85,39,118
22-Aug-2022	₹52.50	₹57.40	₹51.10	₹55.15	5.25% [₹2.75]	1,15,96,040
19-Aug-2022	₹50.70	₹55.45	₹50.65	₹52.40	3.66% [₹1.85]	87,29,673
18-Aug-2022	₹52.90	₹53.80	₹49.25	₹50.55	-1.56% [-₹0.80]	90,50,997
17-Aug-2022	₹42.80	₹51.35	₹42.65	₹51.35	19.98% [₹8.55]	80,66,734
16-Aug-2022	₹44.10	₹44.20	₹42.50	₹42.80	-4.25% [-₹1.90]	15,53,034
12-Aug-2022	₹44.70	₹45.05	₹44.30	₹44.70	0.34% [₹0.15]	6,78,861
11-Aug-2022	₹44.30	₹44.85	₹43.90	₹44.55	1.37% [₹0.60]	6,52,382
10-Aug-2022	₹44.65	₹45.40	₹43.70	₹43.95	-1.01% [-₹0.45]	10,68,627
05-Aug-2022	₹45.65	₹46.70	₹44.20	₹45.05	0.00% [₹0.00]	40,52,522
04-Aug-2022	₹43.90	₹45.70	₹42.80	₹45.05	2.15% [₹0.95]	29,85,598
03-Aug-2022	₹45.05	₹45.20	₹43.20	₹44.10	-1.34% [-₹0.60]	9,63,692
02-Aug-2022	₹43.25	₹45.70	₹43.10	₹44.70	1.82% [₹0.80]	21,56,926
01-Aug-2022	₹43.90	₹44.85	₹42.65	₹43.90	0.92% [₹0.40]	19,46,458
29-Jul-2022	₹42.20	₹43.55	₹41.80	₹43.50	4.82% [₹2.00]	22,23,977
28-Jul-2022	₹42.25	₹42.70	₹41.35	₹41.50	-0.84% [-₹0.35]	8,13,254
27-Jul-2022	₹43.00	₹43.25	₹41.60	₹41.85	-2.11% [-₹0.90]	5,77,384
26-Jul-2022	₹43.00	₹43.60	₹42.50	₹42.75	-0.58% [-₹0.25]	5,67,791
25-Jul-2022	₹44.05	₹44.30	₹42.90	₹43.00	-0.92% [-₹0.40]	5,44,060
22-Jul-2022	₹44.15	₹44.30	₹43.00	₹43.40	-0.69% [-₹0.30]	5,32,602
21-Jul-2022	₹44.00	₹44.90	₹43.40	₹43.70	-0.11% [-₹0.05]	5,67,706
20-Jul-2022	₹45.10	₹45.45	₹43.55	₹43.75	-1.35% [-₹0.60]	8,09,930
19-Jul-2022	₹44.45	₹45.35	₹43.70	₹44.35	1.72% [₹0.75]	14,82,159
18-Jul-2022	₹42.65	₹43.60	₹42.10	₹43.60	4.93% [₹2.05]	8,93,576
15-Jul-2022	₹42.35	₹42.55	₹41.20	₹41.55	-0.95% [-₹0.40]	4,12,539
14-Jul-2022	₹43.10	₹43.25	₹41.55	₹41.95	-1.87% [-₹0.80]	4,33,967
13-Jul-2022	₹43.45	₹43.75	₹42.55	₹42.75	-0.58% [-₹0.25]	4,37,379
12-Jul-2022	₹42.80	₹43.75	₹41.80	₹43.00	-0.46% [-₹0.20]	9,63,823
11-Jul-2022	₹43.85	₹44.65	₹43.00	₹43.20	-1.71% [-₹0.75]	12,64,730
08-Jul-2022	₹43.95	₹45.30	₹43.35	₹43.95	1.50% [₹0.65]	14,99,520
07-Jul-2022	₹41.95	₹43.50	₹41.85	₹43.30	4.46% [₹1.85]	13,45,209
06-Jul-2022	₹41.40	₹41.70	₹40.80	₹41.45	0.97% [₹0.40]	4,58,542
05-Jul-2022	₹41.65	₹42.70	₹40.40	₹41.05	-0.36% [-₹0.15]	7,11,072
04-Jul-2022	₹42.00	₹42.35	₹41.00	₹41.20	-1.08% [-₹0.45]	6,02,013
01-Jul-2022	₹43.00	₹43.20	₹41.20	₹41.65	-1.77% [-₹0.75]	6,22,861
30-Jun-2022	₹41.30	₹42.85	₹41.20	₹42.40	3.79% [₹1.55]	12,08,608
29-Jun-2022	₹40.20	₹42.00	₹40.20	₹40.85	-1.92% [-₹0.80]	5,88,053
28-Jun-2022	₹42.30	₹42.30	₹41.50	₹41.65	-2.23% [-₹0.95]	6,01,726
27-Jun-2022	₹43.00	₹43.60	₹42.20	₹42.60	1.31% [₹0.55]	10,93,301
24-Jun-2022	₹40.90	₹42.05	₹40.25	₹42.05	4.99% [₹2.00]	36,45,811
22-Jun-2022	₹41.70	₹41.70	₹39.70	₹39.95	-2.92% [-₹1.20]	12,46,891
21-Jun-2022	₹39.65	₹41.60	₹39.10	₹41.15	3.78% [₹1.50]	17,45,942
20-Jun-2022	₹42.50	₹42.50	₹39.65	₹39.65	-4.92% [-₹2.05]	17,69,402
17-Jun-2022	₹41.80	₹42.70	₹40.70	₹41.70	-2.23% [-₹0.95]	18,82,518
16-Jun-2022	₹45.80	₹47.05	₹42.65	₹42.65	-4.91% [-₹2.20]	45,59,199
15-Jun-2022	₹43.15	₹44.85	₹43.15	₹44.85	4.91% [₹2.10]	17,61,830
14-Jun-2022	₹43.30	₹45.35	₹42.30	₹42.75	-3.28% [-₹1.45]	24,15,897
13-Jun-2022	₹45.00	₹45.30	₹44.20	₹44.20	-4.95% [-₹2.30]	26,18,630
10-Jun-2022	₹44.35	₹48.35	₹44.35	₹46.50	0.98% [₹0.45]	46,99,238
09-Jun-2022	₹46.05	₹47.15	₹46.05	₹46.05	-4.95% [-₹2.40]	83,06,653
08-Jun-2022	₹50.50	₹51.55	₹48.45	₹48.45	-5.00% [-₹2.55]	21,97,014
07-Jun-2022	₹49.55	₹52.80	₹48.80	₹51.00	-0.68% [-₹0.35]	92,56,235
06-Jun-2022	₹51.70	₹52.90	₹51.35	₹51.35	-5.00% [-₹2.70]	37,58,137
03-Jun-2022	₹59.65	₹59.65	₹54.05	₹54.05	-4.93% [-₹2.80]	1,12,16,421
02-Jun-2022	₹54.70	₹56.85	₹54.15	₹56.85	4.99% [₹2.70]	24,14,444
01-Jun-2022	₹50.90	₹54.15	₹50.20	₹54.15	9.95% [₹4.90]	84,42,438
31-May-2022	₹47.90	₹49.25	₹46.80	₹49.25	9.93% [₹4.45]	1,56,73,895
30-May-2022	₹43.40	₹44.80	₹42.70	₹44.80	9.94% [₹4.05]	21,76,855
27-May-2022	₹41.30	₹42.85	₹39.65	₹40.75	0.74% [₹0.30]	16,98,430
26-May-2022	₹39.95	₹40.80	₹36.50	₹40.45	2.41% [₹0.95]	20,87,871
25-May-2022	₹42.45	₹42.60	₹38.90	₹39.50	-5.39% [-₹2.25]	12,57,212
24-May-2022	₹42.60	₹43.10	₹41.20	₹41.75	-0.83% [-₹0.35]	10,56,746
23-May-2022	₹44.20	₹44.20	₹41.60	₹42.10	-2.55% [-₹1.10]	9,84,204
20-May-2022	₹43.45	₹44.40	₹42.60	₹43.20	3.23% [₹1.35]	12,49,232
19-May-2022	₹44.00	₹44.15	₹41.40	₹41.85	-8.22% [-₹3.75]	18,95,664
18-May-2022	₹43.90	₹46.45	₹43.00	₹45.60	4.59% [₹2.00]	34,09,758
17-May-2022	₹44.40	₹45.80	₹41.65	₹43.60	0.81% [₹0.35]	39,08,463
16-May-2022	₹39.00	₹44.30	₹37.50	₹43.25	15.49% [₹5.80]	1,14,24,131
13-May-2022	₹33.45	₹37.50	₹32.30	₹37.45	19.84% [₹6.20]	80,71,986
12-May-2022	₹32.20	₹32.20	₹30.50	₹31.25	-3.40% [-₹1.10]	20,75,127
11-May-2022	₹34.80	₹36.40	₹30.70	₹32.35	-6.10% [-₹2.10]	76,86,561
10-May-2022	₹40.20	₹40.30	₹33.00	₹34.45	-13.77% [-₹5.50]	43,52,650
09-May-2022	₹40.85	₹40.85	₹39.50	₹39.95	-2.20% [-₹0.90]	8,45,912
06-May-2022	₹40.40	₹41.80	₹40.05	₹40.85	-0.12% [-₹0.05]	9,81,868
05-May-2022	₹41.20	₹42.35	₹40.65	₹40.90	0.25% [₹0.10]	7,22,267
04-May-2022	₹42.05	₹42.60	₹39.25	₹40.80	-2.74% [-₹1.15]	9,03,786
02-May-2022	₹42.40	₹43.60	₹41.00	₹41.95	-1.76% [-₹0.75]	7,09,745
29-Apr-2022	₹43.10	₹43.50	₹42.50	₹42.70	-0.12% [-₹0.05]	9,70,059
28-Apr-2022	₹44.90	₹45.05	₹42.10	₹42.75	-0.70% [-₹0.30]	9,23,597
27-Apr-2022	₹44.10	₹44.20	₹42.80	₹43.05	-2.16% [-₹0.95]	7,29,996
26-Apr-2022	₹45.00	₹45.25	₹43.90	₹44.00	-0.45% [-₹0.20]	6,30,686
25-Apr-2022	₹44.90	₹44.90	₹43.85	₹44.20	-2.86% [-₹1.30]	8,24,389
22-Apr-2022	₹45.75	₹46.30	₹45.10	₹45.50	-1.19% [-₹0.55]	6,70,384
21-Apr-2022	₹46.45	₹47.00	₹45.55	₹46.05	0.00% [₹0.00]	7,18,304
20-Apr-2022	₹44.50	₹47.00	₹44.00	₹46.05	4.78% [₹2.10]	16,42,586
19-Apr-2022	₹46.35	₹47.70	₹40.20	₹43.95	-4.14% [-₹1.90]	17,63,312
18-Apr-2022	₹46.80	₹47.05	₹45.50	₹45.85	-2.03% [-₹0.95]	12,97,006
13-Apr-2022	₹47.70	₹48.50	₹46.55	₹46.80	-0.74% [-₹0.35]	8,17,382
12-Apr-2022	₹48.80	₹48.80	₹46.50	₹47.15	-3.87% [-₹1.90]	11,81,469
11-Apr-2022	₹49.95	₹50.45	₹48.65	₹49.05	-1.60% [-₹0.80]	11,96,079
08-Apr-2022	₹49.40	₹51.30	₹49.15	₹49.85	1.84% [₹0.90]	17,65,637
07-Apr-2022	₹52.00	₹52.15	₹48.35	₹48.95	-4.11% [-₹2.10]	32,87,053
06-Apr-2022	₹47.90	₹52.30	₹47.55	₹51.05	5.91% [₹2.85]	49,03,529
05-Apr-2022	₹49.20	₹50.10	₹47.75	₹48.20	-0.31% [-₹0.15]	18,33,643
04-Apr-2022	₹47.80	₹49.55	₹46.85	₹48.35	1.79% [₹0.85]	19,23,674
01-Apr-2022	₹46.30	₹47.90	₹46.30	₹47.50	2.93% [₹1.35]	11,65,532
31-Mar-2022	₹48.00	₹48.00	₹45.50	₹46.15	-3.35% [-₹1.60]	11,33,275
30-Mar-2022	₹45.40	₹48.95	₹45.40	₹47.75	1.17% [₹0.55]	16,99,659
29-Mar-2022	₹44.95	₹48.75	₹44.60	₹47.20	6.43% [₹2.85]	26,64,180
28-Mar-2022	₹46.65	₹46.65	₹43.90	₹44.35	-3.90% [-₹1.80]	13,16,091
25-Mar-2022	₹47.00	₹47.05	₹46.00	₹46.15	0.22% [₹0.10]	8,92,914
24-Mar-2022	₹46.85	₹47.30	₹45.85	₹46.05	-1.39% [-₹0.65]	7,16,807
23-Mar-2022	₹48.50	₹48.55	₹46.45	₹46.70	-2.10% [-₹1.00]	10,79,715
22-Mar-2022	₹48.00	₹48.40	₹47.10	₹47.70	-1.75% [-₹0.85]	7,59,952
21-Mar-2022	₹50.25	₹50.25	₹48.35	₹48.55	-2.22% [-₹1.10]	8,47,035
17-Mar-2022	₹50.40	₹50.75	₹49.00	₹49.65	1.43% [₹0.70]	9,92,726
16-Mar-2022	₹50.00	₹50.60	₹48.70	₹48.95	1.03% [₹0.50]	14,10,195
15-Mar-2022	₹52.00	₹52.60	₹47.60	₹48.45	-4.53% [-₹2.30]	34,50,099
14-Mar-2022	₹49.00	₹50.75	₹47.20	₹50.75	9.97% [₹4.60]	42,89,107
11-Mar-2022	₹46.00	₹47.00	₹45.50	₹46.15	1.54% [₹0.70]	13,12,928
10-Mar-2022	₹45.45	₹47.50	₹44.50	₹45.45	3.89% [₹1.70]	17,43,260
09-Mar-2022	₹43.10	₹44.25	₹41.85	₹43.75	3.43% [₹1.45]	14,96,856
08-Mar-2022	₹41.00	₹42.75	₹40.85	₹42.30	3.55% [₹1.45]	13,94,132
04-Mar-2022	₹40.80	₹45.00	₹40.20	₹42.15	2.80% [₹1.15]	13,75,654
03-Mar-2022	₹42.50	₹42.50	₹40.85	₹41.00	0.12% [₹0.05]	12,65,801
02-Mar-2022	₹41.05	₹42.50	₹40.80	₹40.95	0.00% [₹0.00]	16,75,503
28-Feb-2022	₹41.00	₹43.05	₹40.20	₹40.95	-4.88% [-₹2.10]	30,54,240
25-Feb-2022	₹43.00	₹43.90	₹42.25	₹43.05	6.96% [₹2.80]	13,96,442
24-Feb-2022	₹42.50	₹43.00	₹40.25	₹40.25	-9.96% [-₹4.45]	25,55,310
23-Feb-2022	₹42.40	₹46.00	₹42.40	₹44.70	5.92% [₹2.50]	16,51,320
22-Feb-2022	₹43.00	₹44.00	₹41.85	₹42.20	-6.64% [-₹3.00]	19,49,712
21-Feb-2022	₹48.00	₹48.00	₹44.90	₹45.20	-6.13% [-₹2.95]	10,73,132
18-Feb-2022	₹49.30	₹49.85	₹48.00	₹48.15	-2.33% [-₹1.15]	7,15,266
17-Feb-2022	₹50.10	₹51.05	₹48.70	₹49.30	-0.30% [-₹0.15]	10,57,963
16-Feb-2022	₹52.40	₹52.70	₹48.90	₹49.45	-4.07% [-₹2.10]	13,21,318
15-Feb-2022	₹45.15	₹52.40	₹44.65	₹51.55	7.17% [₹3.45]	27,70,507
14-Feb-2022	₹50.00	₹50.80	₹47.20	₹48.10	-6.15% [-₹3.15]	18,22,430
11-Feb-2022	₹51.10	₹52.45	₹51.00	₹51.25	-1.16% [-₹0.60]	9,43,965
10-Feb-2022	₹52.60	₹53.80	₹51.10	₹51.85	-0.58% [-₹0.30]	15,15,825
09-Feb-2022	₹53.95	₹54.00	₹51.10	₹52.15	-1.23% [-₹0.65]	14,40,483
08-Feb-2022	₹55.50	₹56.35	₹52.60	₹52.80	-4.78% [-₹2.65]	16,34,124
07-Feb-2022	₹57.90	₹58.40	₹54.30	₹55.45	-2.72% [-₹1.55]	41,56,135
04-Feb-2022	₹54.70	₹57.00	₹53.45	₹57.00	4.97% [₹2.70]	41,29,833
03-Feb-2022	₹53.50	₹55.30	₹53.40	₹54.30	1.69% [₹0.90]	11,32,605
02-Feb-2022	₹55.00	₹55.25	₹53.15	₹53.40	-1.39% [-₹0.75]	13,86,014
01-Feb-2022	₹53.00	₹55.00	₹52.50	₹54.15	2.65% [₹1.40]	18,69,684
31-Jan-2022	₹55.30	₹55.80	₹52.05	₹52.75	-3.39% [-₹1.85]	16,28,584
28-Jan-2022	₹54.90	₹55.75	₹53.85	₹54.60	2.82% [₹1.50]	25,42,721
27-Jan-2022	₹52.00	₹53.80	₹51.70	₹53.10	0.47% [₹0.25]	13,66,505
25-Jan-2022	₹52.15	₹53.70	₹51.75	₹52.85	-2.94% [-₹1.60]	18,53,837
24-Jan-2022	₹57.90	₹58.30	₹54.45	₹54.45	-4.97% [-₹2.85]	10,08,563
21-Jan-2022	₹59.00	₹61.10	₹56.30	₹57.30	-1.55% [-₹0.90]	59,12,508
20-Jan-2022	₹56.25	₹58.20	₹56.00	₹58.20	4.96% [₹2.75]	25,91,296
19-Jan-2022	₹57.30	₹57.80	₹55.00	₹55.45	-2.46% [-₹1.40]	17,63,351
18-Jan-2022	₹59.30	₹60.55	₹56.50	₹56.85	-4.13% [-₹2.45]	20,22,416
17-Jan-2022	₹60.80	₹62.40	₹58.65	₹59.30	-3.73% [-₹2.30]	34,67,730
14-Jan-2022	₹59.65	₹61.65	₹58.50	₹61.60	4.85% [₹2.85]	29,23,864
13-Jan-2022	₹61.00	₹62.55	₹57.85	₹58.75	-2.57% [-₹1.55]	40,58,562
12-Jan-2022	₹63.50	₹65.90	₹60.30	₹60.30	-4.96% [-₹3.15]	1,17,09,962
11-Jan-2022	₹63.45	₹63.45	₹63.45	₹63.45	4.96% [₹3.00]	19,52,054
10-Jan-2022	₹60.45	₹60.45	₹60.45	₹60.45	4.95% [₹2.85]	10,59,711
07-Jan-2022	₹56.70	₹57.60	₹56.25	₹57.60	4.92% [₹2.70]	23,63,432
06-Jan-2022	₹52.00	₹54.90	₹50.15	₹54.90	4.97% [₹2.60]	32,16,262
05-Jan-2022	₹52.35	₹53.45	₹50.45	₹52.30	-0.19% [-₹0.10]	46,01,269
04-Jan-2022	₹51.70	₹52.40	₹49.75	₹52.40	4.90% [₹2.45]	75,12,751
03-Jan-2022	₹48.20	₹49.95	₹47.60	₹49.95	4.94% [₹2.35]	21,38,581
31-Dec-2021	₹48.40	₹49.00	₹47.35	₹47.60	0.21% [₹0.10]	40,27,882
30-Dec-2021	₹49.00	₹49.10	₹47.30	₹47.50	-2.46% [-₹1.20]	15,67,404
29-Dec-2021	₹49.80	₹49.80	₹47.00	₹48.70	0.72% [₹0.35]	47,44,735
28-Dec-2021	₹47.30	₹48.35	₹46.50	₹48.35	4.99% [₹2.30]	50,03,818
27-Dec-2021	₹47.90	₹47.90	₹45.80	₹46.05	-4.46% [-₹2.15]	1,41,42,405
24-Dec-2021	₹50.65	₹50.85	₹48.20	₹48.20	-4.93% [-₹2.50]	29,84,361
23-Dec-2021	₹52.50	₹52.95	₹50.25	₹50.70	-3.06% [-₹1.60]	38,05,630
22-Dec-2021	₹50.10	₹52.40	₹50.05	₹52.30	4.70% [₹2.35]	74,65,213
21-Dec-2021	₹51.45	₹51.70	₹49.95	₹49.95	-4.95% [-₹2.60]	1,28,94,258
20-Dec-2021	₹52.55	₹52.55	₹52.55	₹52.55	-4.97% [-₹2.75]	1,82,365
17-Dec-2021	₹55.30	₹55.30	₹55.30	₹55.30	-4.98% [-₹2.90]	3,31,965
16-Dec-2021	₹62.00	₹64.25	₹58.20	₹58.20	-4.98% [-₹3.05]	1,07,75,973
15-Dec-2021	₹61.25	₹61.25	₹58.60	₹61.25	4.97% [₹2.90]	30,79,555
14-Dec-2021	₹58.35	₹58.35	₹56.25	₹58.35	4.95% [₹2.75]	29,50,945
13-Dec-2021	₹51.50	₹55.60	₹50.55	₹55.60	9.99% [₹5.05]	61,77,470
10-Dec-2021	₹50.35	₹52.05	₹49.65	₹50.55	1.51% [₹0.75]	37,37,049
09-Dec-2021	₹50.35	₹51.70	₹48.15	₹49.80	0.81% [₹0.40]	43,68,571
08-Dec-2021	₹48.40	₹51.20	₹43.05	₹49.40	4.88% [₹2.30]	71,03,337
07-Dec-2021	₹43.55	₹47.10	₹42.70	₹47.10	9.92% [₹4.25]	58,60,443
06-Dec-2021	₹44.10	₹45.65	₹42.00	₹42.85	-2.61% [-₹1.15]	27,70,668
03-Dec-2021	₹46.50	₹46.70	₹43.70	₹44.00	-4.24% [-₹1.95]	23,43,414
02-Dec-2021	₹43.95	₹45.95	₹43.25	₹45.95	4.91% [₹2.15]	16,19,449
01-Dec-2021	₹43.80	₹44.70	₹42.50	₹43.80	2.34% [₹1.00]	15,39,589