The Sandesh Limited [SANDESH]

31-Mar-2023

Open : ₹970.85

High : ₹994.55

Low : ₹955.70

Close : ₹961.30
-0.97% [-₹9.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	925.94	Buy
Simple Moving Average (21)	888.89	Buy
Simple Moving Average (25)	885.10	Buy
Simple Moving Average (50)	914.83	Buy
Simple Moving Average (100)	910.86	Buy
Simple Moving Average (200)	824.61	Buy

Name	Value	Action
Exponential Moving Average (9)	930.44	Buy
Exponential Moving Average (21)	907.10	Buy
Exponential Moving Average (25)	905.55	Buy
Exponential Moving Average (50)	907.37	Buy
Exponential Moving Average (100)	892.51	Buy
Exponential Moving Average (200)	849.86	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	982.67	-	-
R3	1024.18	1009.37	971.98	1019.57	-
R2	1009.37	994.53	968.42	1007.06	-
R1	985.33	985.36	964.86	980.72	977.92
P	970.52	970.52	970.52	968.21	966.81
S1	946.48	955.68	957.74	941.88	939.08
S2	931.67	946.51	954.18	1007.06	-
S3	907.63	931.67	950.62	903.03	-
S4	-	-	939.93	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹970.85	₹994.55	₹955.70	₹961.30	-0.97% [-₹9.45]	3,912
29-Mar-2023	₹900.05	₹1,003.90	₹887.55	₹970.75	7.56% [₹68.25]	8,474
28-Mar-2023	₹929.95	₹951.00	₹886.80	₹902.50	-2.68% [-₹24.85]	4,534
27-Mar-2023	₹999.95	₹999.95	₹915.50	₹927.35	-6.47% [-₹64.15]	3,225
24-Mar-2023	₹1,012.85	₹1,012.85	₹979.10	₹991.50	-3.18% [-₹32.60]	12,680
23-Mar-2023	₹1,014.00	₹1,044.00	₹994.00	₹1,024.10	7.55% [₹71.90]	81,857
22-Mar-2023	₹803.95	₹952.20	₹803.95	₹952.20	20.00% [₹158.70]	55,798
21-Mar-2023	₹820.95	₹821.00	₹782.20	₹793.50	-2.07% [-₹16.75]	1,435
20-Mar-2023	₹825.70	₹826.00	₹802.10	₹810.25	-1.98% [-₹16.35]	1,121
17-Mar-2023	₹829.20	₹829.20	₹824.00	₹826.60	0.35% [₹2.85]	563
16-Mar-2023	₹830.00	₹837.95	₹820.00	₹823.75	-0.84% [-₹6.95]	912
15-Mar-2023	₹835.10	₹845.00	₹826.55	₹830.70	-0.41% [-₹3.40]	557
14-Mar-2023	₹854.40	₹858.35	₹825.95	₹834.10	-1.84% [-₹15.60]	1,042
13-Mar-2023	₹874.40	₹893.95	₹841.00	₹849.70	-2.57% [-₹22.40]	3,233
10-Mar-2023	₹878.45	₹878.45	₹870.00	₹872.10	-0.72% [-₹6.35]	714
09-Mar-2023	₹888.15	₹888.15	₹872.00	₹878.45	-1.08% [-₹9.55]	1,243
08-Mar-2023	₹887.15	₹895.95	₹872.05	₹888.00	0.07% [₹0.65]	1,030
06-Mar-2023	₹903.40	₹919.00	₹882.55	₹887.35	-0.65% [-₹5.80]	2,275
03-Mar-2023	₹856.00	₹899.00	₹853.90	₹893.15	2.26% [₹19.70]	3,598
02-Mar-2023	₹887.00	₹887.00	₹867.40	₹873.45	-0.28% [-₹2.45]	738
01-Mar-2023	₹871.40	₹919.00	₹862.00	₹875.90	0.63% [₹5.45]	2,086
28-Feb-2023	₹870.10	₹881.95	₹866.00	₹870.45	0.46% [₹3.95]	666
27-Feb-2023	₹856.00	₹880.00	₹839.70	₹866.50	0.67% [₹5.80]	1,580
24-Feb-2023	₹872.40	₹872.40	₹858.90	₹860.70	-0.30% [-₹2.55]	623
23-Feb-2023	₹879.85	₹882.45	₹854.00	₹863.25	-0.63% [-₹5.45]	1,762
22-Feb-2023	₹908.40	₹908.40	₹865.00	₹868.70	-3.64% [-₹32.80]	2,222
21-Feb-2023	₹883.00	₹919.95	₹882.80	₹901.50	1.09% [₹9.70]	2,460
20-Feb-2023	₹881.00	₹899.95	₹881.00	₹891.80	0.39% [₹3.50]	1,099
17-Feb-2023	₹907.00	₹907.10	₹867.00	₹888.30	-0.95% [-₹8.55]	1,288
16-Feb-2023	₹906.80	₹918.00	₹892.15	₹896.85	-1.10% [-₹9.95]	2,230
15-Feb-2023	₹861.15	₹943.00	₹861.15	₹906.80	4.91% [₹42.40]	12,766
14-Feb-2023	₹889.00	₹889.00	₹856.00	₹864.40	-1.91% [-₹16.80]	4,382
13-Feb-2023	₹915.35	₹915.35	₹870.10	₹881.20	-2.46% [-₹22.25]	2,966
10-Feb-2023	₹911.00	₹922.00	₹900.00	₹903.45	-0.68% [-₹6.20]	2,217
09-Feb-2023	₹865.00	₹930.00	₹865.00	₹909.65	2.06% [₹18.35]	3,728
08-Feb-2023	₹911.00	₹911.00	₹888.95	₹891.30	-2.17% [-₹19.75]	2,851
07-Feb-2023	₹930.00	₹930.00	₹901.30	₹911.05	0.91% [₹8.25]	2,248
06-Feb-2023	₹873.00	₹967.00	₹870.05	₹902.80	1.54% [₹13.65]	6,756
03-Feb-2023	₹930.00	₹956.50	₹867.80	₹889.15	-4.55% [-₹42.35]	5,833
02-Feb-2023	₹935.00	₹954.95	₹926.15	₹931.50	-0.31% [-₹2.90]	2,468
01-Feb-2023	₹969.65	₹989.75	₹915.25	₹934.40	-2.02% [-₹19.30]	8,364
31-Jan-2023	₹963.05	₹976.75	₹946.00	₹953.70	-0.49% [-₹4.70]	3,000
30-Jan-2023	₹995.00	₹1,006.50	₹950.00	₹958.40	-1.15% [-₹11.15]	5,452
27-Jan-2023	₹1,003.60	₹1,030.00	₹940.00	₹969.55	-1.94% [-₹19.20]	8,750
25-Jan-2023	₹1,020.00	₹1,059.85	₹980.00	₹988.75	-2.94% [-₹29.95]	9,320
24-Jan-2023	₹1,089.10	₹1,094.95	₹1,006.00	₹1,018.70	-5.06% [-₹54.30]	5,085
23-Jan-2023	₹1,097.00	₹1,105.00	₹1,056.60	₹1,073.00	-0.57% [-₹6.15]	5,508
20-Jan-2023	₹1,144.00	₹1,144.90	₹1,075.00	₹1,079.15	-4.49% [-₹50.75]	9,462
19-Jan-2023	₹1,134.00	₹1,170.00	₹1,092.55	₹1,129.90	5.60% [₹59.90]	45,208
18-Jan-2023	₹980.45	₹1,070.00	₹980.00	₹1,070.00	10.00% [₹97.25]	10,378
17-Jan-2023	₹1,000.00	₹1,023.95	₹970.00	₹972.75	-2.75% [-₹27.55]	5,319
16-Jan-2023	₹1,026.50	₹1,040.95	₹993.65	₹1,000.30	-2.61% [-₹26.85]	3,834
13-Jan-2023	₹1,059.00	₹1,060.00	₹1,023.05	₹1,027.15	-1.37% [-₹14.30]	5,198
12-Jan-2023	₹1,060.05	₹1,079.75	₹1,028.00	₹1,041.45	-2.32% [-₹24.70]	5,092
11-Jan-2023	₹1,080.00	₹1,097.95	₹1,045.60	₹1,066.15	-1.00% [-₹10.80]	7,188
10-Jan-2023	₹1,130.00	₹1,145.00	₹1,065.00	₹1,076.95	-4.38% [-₹49.35]	6,746
09-Jan-2023	₹1,180.00	₹1,180.00	₹1,115.00	₹1,126.30	-1.42% [-₹16.20]	5,455
06-Jan-2023	₹1,138.00	₹1,205.00	₹1,115.00	₹1,142.50	1.37% [₹15.40]	16,294
05-Jan-2023	₹1,198.05	₹1,212.35	₹1,111.00	₹1,127.10	-4.90% [-₹58.10]	14,821
04-Jan-2023	₹1,190.00	₹1,240.00	₹1,160.00	₹1,185.20	1.05% [₹12.30]	23,303
03-Jan-2023	₹1,147.00	₹1,243.60	₹1,143.00	₹1,172.90	2.78% [₹31.70]	48,053
02-Jan-2023	₹1,239.00	₹1,243.90	₹1,125.00	₹1,141.20	-7.45% [-₹91.90]	45,904
30-Dec-2022	₹1,130.00	₹1,322.00	₹1,110.00	₹1,233.10	9.33% [₹105.25]	2,38,717
29-Dec-2022	₹956.00	₹1,155.00	₹925.00	₹1,127.85	17.05% [₹164.30]	1,18,708
28-Dec-2022	₹986.85	₹1,028.80	₹955.00	₹963.55	-0.06% [-₹0.55]	80,304
27-Dec-2022	₹790.55	₹964.10	₹790.55	₹964.10	20.00% [₹160.65]	81,669
26-Dec-2022	₹752.00	₹821.00	₹752.00	₹803.45	4.46% [₹34.30]	3,092
23-Dec-2022	₹814.30	₹814.30	₹755.05	₹769.15	-5.82% [-₹47.55]	1,505
22-Dec-2022	₹830.55	₹837.90	₹810.05	₹816.70	-1.67% [-₹13.85]	1,219
21-Dec-2022	₹884.95	₹885.00	₹822.00	₹830.55	-4.75% [-₹41.45]	951
20-Dec-2022	₹871.95	₹879.95	₹867.00	₹872.00	0.03% [₹0.30]	867
19-Dec-2022	₹858.00	₹878.30	₹858.00	₹871.70	-0.39% [-₹3.45]	668
16-Dec-2022	₹877.20	₹886.35	₹873.35	₹875.15	-1.31% [-₹11.65]	2,105
15-Dec-2022	₹886.60	₹890.00	₹875.30	₹886.80	1.05% [₹9.25]	2,193
14-Dec-2022	₹860.80	₹884.80	₹860.80	₹877.55	0.26% [₹2.30]	1,488
13-Dec-2022	₹862.05	₹878.00	₹862.05	₹875.25	1.24% [₹10.75]	2,192
12-Dec-2022	₹864.75	₹875.00	₹843.00	₹864.50	1.46% [₹12.45]	2,232
09-Dec-2022	₹861.95	₹861.95	₹844.85	₹852.05	0.16% [₹1.40]	3,209
08-Dec-2022	₹831.05	₹863.80	₹830.75	₹850.65	2.14% [₹17.80]	2,773
07-Dec-2022	₹820.00	₹837.90	₹820.00	₹832.85	0.07% [₹0.60]	857
06-Dec-2022	₹836.85	₹841.90	₹829.00	₹832.25	-0.35% [-₹2.90]	1,312
05-Dec-2022	₹822.80	₹838.10	₹820.30	₹835.15	0.54% [₹4.45]	1,054
02-Dec-2022	₹829.10	₹839.25	₹829.10	₹830.70	0.22% [₹1.85]	1,009
01-Dec-2022	₹818.90	₹845.00	₹816.65	₹828.85	0.93% [₹7.65]	3,228
30-Nov-2022	₹815.35	₹827.90	₹814.50	₹821.20	0.72% [₹5.90]	1,912
29-Nov-2022	₹806.30	₹829.00	₹806.30	₹815.30	0.41% [₹3.35]	3,316
28-Nov-2022	₹809.75	₹827.00	₹808.75	₹811.95	-0.29% [-₹2.40]	1,565
25-Nov-2022	₹812.00	₹832.40	₹811.75	₹814.35	0.33% [₹2.70]	1,419
24-Nov-2022	₹805.05	₹817.90	₹805.05	₹811.65	0.91% [₹7.35]	609
23-Nov-2022	₹809.40	₹810.00	₹801.65	₹804.30	0.42% [₹3.40]	319
22-Nov-2022	₹794.30	₹814.00	₹792.00	₹800.90	-0.61% [-₹4.95]	1,045
21-Nov-2022	₹825.35	₹825.45	₹782.50	₹805.85	-0.92% [-₹7.45]	1,150
18-Nov-2022	₹812.50	₹830.45	₹812.50	₹813.30	-0.98% [-₹8.05]	1,917
17-Nov-2022	₹800.05	₹824.50	₹800.05	₹821.35	1.13% [₹9.15]	2,866
14-Nov-2022	₹780.90	₹799.00	₹755.00	₹762.15	-2.09% [-₹16.25]	3,517
11-Nov-2022	₹784.45	₹808.45	₹771.00	₹778.40	-0.73% [-₹5.70]	1,173
10-Nov-2022	₹786.85	₹835.00	₹780.00	₹784.10	0.83% [₹6.45]	3,762
09-Nov-2022	₹786.15	₹786.15	₹768.55	₹777.65	0.29% [₹2.25]	1,296
07-Nov-2022	₹783.25	₹784.45	₹768.55	₹775.40	0.32% [₹2.50]	941
04-Nov-2022	₹761.45	₹780.65	₹760.00	₹772.90	1.07% [₹8.20]	1,225
03-Nov-2022	₹766.70	₹781.90	₹757.60	₹764.70	-2.21% [-₹17.25]	2,346
31-Oct-2022	₹755.30	₹769.40	₹755.00	₹760.00	-0.45% [-₹3.40]	566
27-Oct-2022	₹774.60	₹775.00	₹764.70	₹769.15	0.71% [₹5.40]	1,410
25-Oct-2022	₹768.90	₹771.00	₹763.00	₹763.75	-0.36% [-₹2.75]	290
24-Oct-2022	₹763.00	₹769.90	₹760.00	₹766.50	0.46% [₹3.50]	361
20-Oct-2022	₹769.75	₹769.75	₹760.60	₹760.60	-1.19% [-₹9.15]	464
19-Oct-2022	₹769.25	₹772.20	₹750.00	₹769.75	1.06% [₹8.10]	1,916
18-Oct-2022	₹766.40	₹768.45	₹755.50	₹761.65	0.50% [₹3.80]	288
17-Oct-2022	₹753.95	₹770.00	₹745.00	₹757.85	0.07% [₹0.50]	991
14-Oct-2022	₹774.35	₹774.35	₹752.45	₹757.35	-1.10% [-₹8.45]	769
13-Oct-2022	₹767.95	₹767.95	₹757.00	₹765.80	-0.10% [-₹0.75]	365
12-Oct-2022	₹753.85	₹776.85	₹751.00	₹766.55	2.01% [₹15.10]	1,341
11-Oct-2022	₹761.65	₹773.90	₹744.00	₹751.45	-2.52% [-₹19.45]	967
10-Oct-2022	₹773.15	₹773.20	₹763.45	₹770.90	0.98% [₹7.45]	586
07-Oct-2022	₹775.20	₹775.20	₹757.05	₹763.45	-1.31% [-₹10.15]	866
06-Oct-2022	₹766.00	₹779.80	₹756.15	₹773.60	1.28% [₹9.80]	1,397
04-Oct-2022	₹747.95	₹765.00	₹736.35	₹763.80	2.94% [₹21.80]	770
03-Oct-2022	₹749.80	₹749.80	₹742.00	₹742.00	-0.02% [-₹0.15]	369
30-Sep-2022	₹740.25	₹745.00	₹726.00	₹742.15	-0.11% [-₹0.85]	649
29-Sep-2022	₹740.80	₹751.45	₹740.80	₹743.00	-0.03% [-₹0.25]	873
28-Sep-2022	₹732.75	₹752.65	₹732.40	₹743.25	-0.47% [-₹3.50]	366
26-Sep-2022	₹769.45	₹769.70	₹711.60	₹732.80	-3.90% [-₹29.75]	1,635
23-Sep-2022	₹766.65	₹777.90	₹757.00	₹762.55	-0.80% [-₹6.15]	1,306
22-Sep-2022	₹767.15	₹774.00	₹765.00	₹768.70	0.07% [₹0.55]	394
21-Sep-2022	₹766.05	₹774.80	₹766.00	₹768.15	-0.26% [-₹2.00]	539
20-Sep-2022	₹776.40	₹777.80	₹764.50	₹770.15	0.44% [₹3.35]	461
19-Sep-2022	₹763.05	₹775.00	₹760.00	₹766.80	0.16% [₹1.20]	1,106
16-Sep-2022	₹775.00	₹775.00	₹765.10	₹765.60	-1.93% [-₹15.05]	593
15-Sep-2022	₹781.90	₹788.00	₹775.15	₹780.65	0.61% [₹4.70]	635
14-Sep-2022	₹790.00	₹799.00	₹762.40	₹775.95	-0.93% [-₹7.30]	2,940
13-Sep-2022	₹793.00	₹793.00	₹772.25	₹783.25	-0.55% [-₹4.35]	1,168
12-Sep-2022	₹790.65	₹793.00	₹781.40	₹787.60	0.97% [₹7.55]	1,491
09-Sep-2022	₹764.40	₹784.00	₹764.40	₹780.05	0.26% [₹2.05]	712
08-Sep-2022	₹795.00	₹795.00	₹777.95	₹778.00	-0.35% [-₹2.75]	561
07-Sep-2022	₹780.65	₹785.00	₹773.50	₹780.75	-0.52% [-₹4.05]	707
06-Sep-2022	₹768.00	₹786.00	₹768.00	₹784.80	1.32% [₹10.20]	1,455
05-Sep-2022	₹777.30	₹779.00	₹767.00	₹774.60	-0.35% [-₹2.70]	992
02-Sep-2022	₹768.00	₹779.00	₹765.00	₹777.30	1.23% [₹9.45]	670
01-Sep-2022	₹761.50	₹778.40	₹761.50	₹767.85	-0.18% [-₹1.35]	934
30-Aug-2022	₹778.05	₹778.05	₹766.60	₹769.20	-0.18% [-₹1.35]	679
29-Aug-2022	₹768.15	₹775.00	₹760.00	₹770.55	-0.09% [-₹0.70]	451
26-Aug-2022	₹757.00	₹773.00	₹757.00	₹771.25	0.65% [₹5.00]	728
25-Aug-2022	₹768.45	₹775.00	₹757.00	₹766.25	1.02% [₹7.70]	858
24-Aug-2022	₹774.35	₹774.35	₹755.00	₹758.55	-0.58% [-₹4.40]	246
23-Aug-2022	₹767.60	₹775.00	₹751.05	₹762.95	-0.61% [-₹4.65]	805
22-Aug-2022	₹763.60	₹832.00	₹750.05	₹767.60	0.38% [₹2.90]	3,398
19-Aug-2022	₹766.00	₹779.00	₹755.00	₹764.70	-0.10% [-₹0.75]	529
18-Aug-2022	₹755.20	₹775.55	₹755.20	₹765.45	-0.20% [-₹1.50]	842
17-Aug-2022	₹765.10	₹800.00	₹755.10	₹766.95	-0.65% [-₹5.00]	3,031
16-Aug-2022	₹779.05	₹781.00	₹766.15	₹771.95	-1.24% [-₹9.70]	1,049
12-Aug-2022	₹791.00	₹798.55	₹761.10	₹781.65	-4.37% [-₹35.70]	5,833
11-Aug-2022	₹857.95	₹857.95	₹806.55	₹817.35	-2.84% [-₹23.90]	3,401
10-Aug-2022	₹898.85	₹910.00	₹830.00	₹841.25	-3.16% [-₹27.45]	20,197
05-Aug-2022	₹722.00	₹725.15	₹713.00	₹723.95	0.44% [₹3.15]	313
04-Aug-2022	₹705.30	₹728.00	₹705.00	₹720.80	1.59% [₹11.30]	209
03-Aug-2022	₹721.00	₹730.85	₹708.00	₹709.50	-2.17% [-₹15.75]	1,059
02-Aug-2022	₹720.00	₹726.95	₹707.40	₹725.25	1.31% [₹9.40]	362
01-Aug-2022	₹700.75	₹728.00	₹700.40	₹715.85	1.60% [₹11.25]	1,769
29-Jul-2022	₹701.00	₹707.00	₹695.90	₹704.60	0.87% [₹6.05]	819
28-Jul-2022	₹698.00	₹706.70	₹691.10	₹698.55	0.51% [₹3.55]	280
27-Jul-2022	₹686.50	₹703.00	₹686.50	₹695.00	-0.02% [-₹0.15]	741
26-Jul-2022	₹701.85	₹704.00	₹692.00	₹695.15	0.53% [₹3.65]	804
25-Jul-2022	₹703.35	₹707.40	₹688.30	₹691.50	-1.88% [-₹13.25]	912
22-Jul-2022	₹705.00	₹709.90	₹700.40	₹704.75	1.10% [₹7.65]	270
21-Jul-2022	₹697.00	₹712.80	₹686.00	₹697.10	0.70% [₹4.85]	1,232
20-Jul-2022	₹700.65	₹714.40	₹690.00	₹692.25	-1.95% [-₹13.80]	1,003
19-Jul-2022	₹694.00	₹707.90	₹692.55	₹706.05	0.41% [₹2.90]	587
18-Jul-2022	₹687.70	₹706.05	₹684.70	₹703.15	2.21% [₹15.20]	810
15-Jul-2022	₹688.00	₹689.00	₹681.00	₹687.95	1.06% [₹7.20]	385
14-Jul-2022	₹696.00	₹696.00	₹676.45	₹680.75	-1.32% [-₹9.10]	177
13-Jul-2022	₹693.40	₹693.40	₹683.50	₹689.85	-0.25% [-₹1.70]	204
12-Jul-2022	₹675.50	₹698.85	₹675.50	₹691.55	1.13% [₹7.75]	1,453
11-Jul-2022	₹684.30	₹689.40	₹675.20	₹683.80	-0.09% [-₹0.65]	723
08-Jul-2022	₹688.95	₹688.95	₹677.00	₹684.45	0.82% [₹5.60]	1,082
07-Jul-2022	₹686.10	₹687.00	₹672.10	₹678.85	0.26% [₹1.75]	1,117
06-Jul-2022	₹676.70	₹692.90	₹672.00	₹677.10	-0.88% [-₹6.00]	1,416
05-Jul-2022	₹690.70	₹694.70	₹675.10	₹683.10	0.26% [₹1.80]	1,034
04-Jul-2022	₹691.00	₹691.00	₹674.50	₹681.30	-0.89% [-₹6.10]	254
01-Jul-2022	₹677.70	₹699.00	₹676.25	₹687.40	0.82% [₹5.60]	799
30-Jun-2022	₹677.00	₹697.45	₹672.00	₹681.80	-0.71% [-₹4.85]	866
29-Jun-2022	₹675.25	₹690.00	₹672.15	₹686.65	-0.18% [-₹1.25]	194
28-Jun-2022	₹684.60	₹694.00	₹667.00	₹687.90	1.51% [₹10.20]	473
27-Jun-2022	₹684.15	₹691.25	₹666.55	₹677.70	0.50% [₹3.35]	653
24-Jun-2022	₹667.30	₹679.90	₹666.20	₹674.35	0.84% [₹5.60]	214
22-Jun-2022	₹660.30	₹676.35	₹660.00	₹671.80	1.88% [₹12.40]	470
21-Jun-2022	₹675.20	₹676.70	₹650.05	₹659.40	-0.05% [-₹0.30]	1,222
20-Jun-2022	₹675.00	₹696.40	₹656.00	₹659.70	-2.94% [-₹20.00]	1,027
17-Jun-2022	₹688.00	₹699.10	₹676.50	₹679.70	-1.58% [-₹10.90]	646
16-Jun-2022	₹727.05	₹727.05	₹685.00	₹690.60	-2.64% [-₹18.70]	1,389
15-Jun-2022	₹711.85	₹724.35	₹706.15	₹709.30	-1.56% [-₹11.25]	659
14-Jun-2022	₹703.35	₹723.00	₹703.35	₹720.55	0.70% [₹5.00]	599
13-Jun-2022	₹721.00	₹725.30	₹708.35	₹715.55	-1.84% [-₹13.40]	829
10-Jun-2022	₹738.70	₹750.45	₹724.00	₹728.95	-1.32% [-₹9.75]	538
09-Jun-2022	₹740.10	₹756.90	₹732.20	₹738.70	-1.55% [-₹11.65]	924
08-Jun-2022	₹771.75	₹798.70	₹743.00	₹750.35	-3.85% [-₹30.05]	2,547
07-Jun-2022	₹773.90	₹785.35	₹765.10	₹780.40	0.43% [₹3.35]	1,054
06-Jun-2022	₹788.05	₹788.40	₹774.00	₹777.05	-0.55% [-₹4.30]	797
03-Jun-2022	₹768.05	₹874.15	₹755.55	₹781.35	2.02% [₹15.50]	11,700
02-Jun-2022	₹748.35	₹770.00	₹738.00	₹765.85	2.06% [₹15.45]	814
01-Jun-2022	₹744.00	₹759.95	₹731.55	₹750.40	1.54% [₹11.40]	1,166
31-May-2022	₹731.85	₹743.00	₹719.95	₹739.00	1.41% [₹10.30]	1,382
30-May-2022	₹711.50	₹739.00	₹711.15	₹728.70	3.07% [₹21.70]	1,030
27-May-2022	₹729.40	₹732.25	₹701.15	₹707.00	-2.01% [-₹14.50]	1,060
26-May-2022	₹709.95	₹770.00	₹701.00	₹721.50	1.63% [₹11.55]	1,693
25-May-2022	₹737.40	₹737.40	₹701.00	₹709.95	-2.37% [-₹17.25]	1,150
24-May-2022	₹752.90	₹765.00	₹722.50	₹727.20	-4.71% [-₹35.95]	1,040
23-May-2022	₹760.00	₹780.25	₹736.50	₹763.15	3.26% [₹24.10]	859
20-May-2022	₹738.00	₹768.00	₹734.15	₹739.05	1.42% [₹10.35]	591
19-May-2022	₹732.45	₹741.95	₹716.10	₹728.70	-2.50% [-₹18.65]	517
18-May-2022	₹748.40	₹755.85	₹740.00	₹747.35	-0.07% [-₹0.55]	422
17-May-2022	₹720.40	₹750.00	₹717.80	₹747.90	2.23% [₹16.30]	1,307
16-May-2022	₹707.65	₹743.00	₹704.05	₹731.60	3.79% [₹26.70]	928
13-May-2022	₹711.65	₹727.00	₹689.90	₹704.90	0.53% [₹3.75]	1,200
12-May-2022	₹727.00	₹727.00	₹700.00	₹701.15	-2.75% [-₹19.85]	1,629
11-May-2022	₹750.75	₹759.55	₹705.00	₹721.00	-3.97% [-₹29.80]	2,091
10-May-2022	₹755.85	₹766.90	₹750.00	₹750.80	-0.65% [-₹4.95]	678
09-May-2022	₹761.10	₹765.95	₹754.00	₹755.75	-1.38% [-₹10.60]	934
06-May-2022	₹756.75	₹772.00	₹752.15	₹766.35	0.36% [₹2.75]	3,411
05-May-2022	₹768.40	₹789.00	₹759.05	₹763.60	0.72% [₹5.45]	2,561
04-May-2022	₹773.00	₹778.35	₹755.00	₹758.15	-1.62% [-₹12.45]	1,071
02-May-2022	₹769.00	₹780.60	₹762.20	₹770.60	-0.68% [-₹5.25]	600
29-Apr-2022	₹796.05	₹796.05	₹772.10	₹775.85	-1.41% [-₹11.10]	829
28-Apr-2022	₹798.00	₹804.00	₹772.00	₹786.95	-0.10% [-₹0.75]	1,043
27-Apr-2022	₹791.20	₹797.75	₹770.10	₹787.70	-0.06% [-₹0.45]	1,151
26-Apr-2022	₹780.05	₹799.75	₹770.00	₹788.15	1.42% [₹11.05]	1,708
25-Apr-2022	₹799.50	₹803.15	₹772.05	₹777.10	-2.73% [-₹21.80]	2,409
22-Apr-2022	₹798.10	₹808.00	₹794.00	₹798.90	0.13% [₹1.00]	2,463
21-Apr-2022	₹790.00	₹808.00	₹780.00	₹797.90	4.56% [₹34.80]	7,817
20-Apr-2022	₹748.00	₹780.00	₹738.05	₹763.10	3.03% [₹22.45]	7,249
19-Apr-2022	₹736.75	₹773.00	₹723.15	₹740.65	0.53% [₹3.90]	2,239
18-Apr-2022	₹718.00	₹785.45	₹701.30	₹736.75	3.13% [₹22.35]	2,507
13-Apr-2022	₹706.00	₹718.50	₹704.60	₹714.40	1.17% [₹8.25]	242
12-Apr-2022	₹723.00	₹723.00	₹700.05	₹706.15	-2.49% [-₹18.00]	746
11-Apr-2022	₹721.65	₹728.00	₹712.15	₹724.15	1.04% [₹7.45]	1,764
08-Apr-2022	₹711.65	₹717.00	₹702.00	₹716.70	2.22% [₹15.55]	1,893
07-Apr-2022	₹684.70	₹713.70	₹679.55	₹701.15	3.14% [₹21.35]	3,022
06-Apr-2022	₹680.15	₹687.00	₹678.00	₹679.80	-0.01% [-₹0.05]	721
05-Apr-2022	₹676.10	₹688.05	₹673.00	₹679.85	-0.14% [-₹0.95]	2,321
04-Apr-2022	₹678.10	₹683.05	₹673.05	₹680.80	1.74% [₹11.65]	2,670
01-Apr-2022	₹644.10	₹674.00	₹644.10	₹669.15	2.32% [₹15.20]	3,443
31-Mar-2022	₹661.90	₹672.25	₹650.15	₹653.95	-1.10% [-₹7.25]	3,650
30-Mar-2022	₹664.05	₹680.00	₹660.05	₹661.20	-0.34% [-₹2.25]	4,282
29-Mar-2022	₹684.10	₹685.50	₹660.10	₹663.45	-1.75% [-₹11.80]	2,713
28-Mar-2022	₹691.40	₹708.40	₹653.35	₹675.25	-2.76% [-₹19.15]	2,405
25-Mar-2022	₹714.05	₹714.05	₹691.00	₹694.40	-1.48% [-₹10.45]	1,138
24-Mar-2022	₹691.00	₹799.05	₹691.00	₹704.85	2.20% [₹15.15]	3,995
23-Mar-2022	₹677.70	₹692.00	₹673.70	₹689.70	1.85% [₹12.50]	2,855
22-Mar-2022	₹679.90	₹695.00	₹668.35	₹677.20	-0.14% [-₹0.95]	1,752
21-Mar-2022	₹678.10	₹679.60	₹668.35	₹678.15	-0.21% [-₹1.45]	1,159
17-Mar-2022	₹675.00	₹682.50	₹670.50	₹679.60	1.52% [₹10.20]	1,350
16-Mar-2022	₹666.50	₹682.00	₹666.05	₹669.40	0.44% [₹2.95]	1,728
15-Mar-2022	₹673.40	₹678.00	₹665.00	₹666.45	-1.24% [-₹8.35]	663
14-Mar-2022	₹675.50	₹680.00	₹660.10	₹674.80	-0.10% [-₹0.70]	1,564
11-Mar-2022	₹679.80	₹685.00	₹665.60	₹675.50	1.09% [₹7.30]	1,262
10-Mar-2022	₹680.00	₹685.00	₹662.00	₹668.20	-0.98% [-₹6.60]	1,474
09-Mar-2022	₹669.10	₹680.00	₹661.40	₹674.80	0.57% [₹3.80]	12,218
08-Mar-2022	₹655.60	₹679.45	₹646.50	₹671.00	1.96% [₹12.90]	9,212
04-Mar-2022	₹659.00	₹673.00	₹657.70	₹664.50	-0.49% [-₹3.25]	3,272
03-Mar-2022	₹666.00	₹677.90	₹665.05	₹667.75	0.32% [₹2.15]	1,242
02-Mar-2022	₹660.00	₹678.50	₹656.30	₹665.60	-0.37% [-₹2.45]	1,192
28-Feb-2022	₹676.10	₹677.50	₹658.00	₹668.05	-1.39% [-₹9.45]	2,793
25-Feb-2022	₹653.75	₹678.85	₹653.75	₹677.50	3.63% [₹23.75]	810
24-Feb-2022	₹682.35	₹699.00	₹650.00	₹653.75	-6.33% [-₹44.20]	3,572
23-Feb-2022	₹717.20	₹717.20	₹694.80	₹697.95	1.48% [₹10.20]	2,693
22-Feb-2022	₹690.00	₹711.55	₹685.00	₹687.75	-3.50% [-₹24.95]	2,360
21-Feb-2022	₹731.00	₹731.25	₹712.00	₹712.70	-2.10% [-₹15.30]	1,485
18-Feb-2022	₹722.95	₹743.00	₹719.95	₹728.00	0.70% [₹5.05]	1,464
17-Feb-2022	₹726.75	₹735.00	₹720.00	₹722.95	-0.52% [-₹3.80]	1,076
16-Feb-2022	₹731.10	₹740.50	₹725.00	₹726.75	-0.59% [-₹4.35]	837
15-Feb-2022	₹732.35	₹736.00	₹717.55	₹731.10	0.81% [₹5.85]	1,139
14-Feb-2022	₹726.55	₹739.45	₹718.30	₹725.25	-2.92% [-₹21.80]	1,116
11-Feb-2022	₹740.05	₹759.00	₹727.00	₹747.05	0.55% [₹4.10]	1,684
10-Feb-2022	₹746.85	₹761.90	₹741.20	₹742.95	-0.15% [-₹1.10]	1,632
09-Feb-2022	₹744.65	₹748.75	₹736.50	₹744.05	0.66% [₹4.90]	1,239
08-Feb-2022	₹745.85	₹755.00	₹735.00	₹739.15	-1.26% [-₹9.40]	1,690
07-Feb-2022	₹749.75	₹749.95	₹736.65	₹748.55	1.26% [₹9.35]	1,706
04-Feb-2022	₹751.90	₹751.95	₹730.00	₹739.20	-0.97% [-₹7.25]	1,596
03-Feb-2022	₹746.40	₹753.50	₹740.00	₹746.45	-0.94% [-₹7.10]	541
02-Feb-2022	₹741.75	₹753.85	₹741.40	₹753.55	1.64% [₹12.15]	437
01-Feb-2022	₹742.40	₹758.95	₹733.70	₹741.40	-0.07% [-₹0.50]	1,782
31-Jan-2022	₹751.05	₹768.00	₹731.10	₹741.90	-1.19% [-₹8.95]	1,472
28-Jan-2022	₹742.65	₹765.55	₹742.65	₹750.85	1.10% [₹8.20]	502
27-Jan-2022	₹733.05	₹747.90	₹733.00	₹742.65	0.05% [₹0.40]	510
25-Jan-2022	₹742.65	₹761.00	₹729.35	₹742.25	0.69% [₹5.10]	5,062
24-Jan-2022	₹771.10	₹784.40	₹721.10	₹737.15	-4.96% [-₹38.50]	2,928
21-Jan-2022	₹785.75	₹800.00	₹770.00	₹775.65	-1.29% [-₹10.10]	1,895
20-Jan-2022	₹782.90	₹799.00	₹770.00	₹785.75	0.37% [₹2.90]	1,675
19-Jan-2022	₹782.60	₹805.00	₹772.00	₹782.85	0.03% [₹0.25]	1,017
18-Jan-2022	₹796.00	₹819.10	₹778.00	₹782.60	-2.09% [-₹16.70]	2,275
17-Jan-2022	₹839.00	₹839.00	₹786.05	₹799.30	-1.44% [-₹11.65]	3,164
14-Jan-2022	₹820.00	₹824.60	₹796.85	₹810.95	-0.20% [-₹1.65]	3,478
13-Jan-2022	₹773.75	₹833.95	₹757.00	₹812.60	7.05% [₹53.55]	12,875
12-Jan-2022	₹742.00	₹770.80	₹742.00	₹759.05	0.42% [₹3.15]	2,536
11-Jan-2022	₹756.95	₹757.50	₹741.00	₹755.90	0.18% [₹1.35]	1,563
10-Jan-2022	₹745.00	₹758.00	₹740.10	₹754.55	1.44% [₹10.70]	1,405
07-Jan-2022	₹740.30	₹750.10	₹732.00	₹743.85	1.13% [₹8.30]	1,363
06-Jan-2022	₹741.35	₹750.00	₹725.30	₹735.55	-0.28% [-₹2.10]	3,425
05-Jan-2022	₹748.25	₹758.00	₹726.85	₹737.65	-1.37% [-₹10.25]	4,058
04-Jan-2022	₹757.00	₹769.00	₹746.30	₹747.90	-0.57% [-₹4.30]	1,873
03-Jan-2022	₹744.30	₹764.00	₹740.50	₹752.20	1.54% [₹11.40]	1,810
31-Dec-2021	₹739.65	₹759.90	₹738.35	₹740.80	-0.11% [-₹0.85]	1,895
30-Dec-2021	₹740.00	₹756.00	₹726.05	₹741.65	0.67% [₹4.90]	2,217
29-Dec-2021	₹743.00	₹762.50	₹735.00	₹736.75	-1.05% [-₹7.85]	1,937
28-Dec-2021	₹733.15	₹764.40	₹733.15	₹744.60	0.59% [₹4.35]	1,380
27-Dec-2021	₹733.40	₹753.00	₹727.00	₹740.25	-0.45% [-₹3.35]	667
24-Dec-2021	₹739.65	₹754.80	₹729.00	₹743.60	-1.15% [-₹8.65]	2,192
23-Dec-2021	₹737.65	₹759.40	₹732.00	₹752.25	1.44% [₹10.65]	1,392
22-Dec-2021	₹734.65	₹759.00	₹734.00	₹741.60	1.39% [₹10.15]	1,399
21-Dec-2021	₹724.90	₹747.90	₹724.90	₹731.45	0.27% [₹1.95]	1,119
20-Dec-2021	₹738.65	₹742.00	₹715.30	₹729.50	-4.11% [-₹31.30]	2,807
17-Dec-2021	₹788.50	₹788.80	₹743.00	₹760.80	-2.31% [-₹18.00]	2,070
16-Dec-2021	₹770.35	₹797.90	₹770.35	₹778.80	0.25% [₹1.95]	3,074
15-Dec-2021	₹786.65	₹809.90	₹773.00	₹776.85	-1.62% [-₹12.80]	1,766
14-Dec-2021	₹800.20	₹801.00	₹781.20	₹789.65	-0.64% [-₹5.05]	837
13-Dec-2021	₹818.80	₹818.95	₹791.00	₹794.70	0.28% [₹2.20]	946
10-Dec-2021	₹800.00	₹816.00	₹790.10	₹792.50	-0.93% [-₹7.45]	1,549
09-Dec-2021	₹812.35	₹812.35	₹798.95	₹799.95	-0.68% [-₹5.45]	3,137
08-Dec-2021	₹770.00	₹815.00	₹770.00	₹805.40	3.93% [₹30.45]	16,852
07-Dec-2021	₹757.00	₹779.90	₹757.00	₹774.95	2.24% [₹16.95]	3,272
06-Dec-2021	₹750.00	₹788.00	₹750.00	₹758.00	0.95% [₹7.15]	1,040
03-Dec-2021	₹768.00	₹772.00	₹741.25	₹750.85	-2.15% [-₹16.50]	1,332
02-Dec-2021	₹731.05	₹782.85	₹731.05	₹767.35	1.91% [₹14.35]	1,467
01-Dec-2021	₹711.10	₹755.00	₹711.10	₹753.00	5.12% [₹36.65]	2,768