Sangam (India) Limited [SANGAMIND]

31-Mar-2023

Open : ₹216.20

High : ₹219.90

Low : ₹213.05

Close : ₹215.05
0.89% [₹1.90]

Moving Average

Name	Value	Action
Simple Moving Average (9)	226.28	Sell
Simple Moving Average (21)	228.15	Sell
Simple Moving Average (25)	226.13	Sell
Simple Moving Average (50)	218.07	Sell
Simple Moving Average (100)	235.57	Sell
Simple Moving Average (200)	261.07	Sell

Name	Value	Action
Exponential Moving Average (9)	223.22	Sell
Exponential Moving Average (21)	224.79	Sell
Exponential Moving Average (25)	224.49	Sell
Exponential Moving Average (50)	225.49	Sell
Exponential Moving Average (100)	236.16	Sell
Exponential Moving Average (200)	257.47	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	218.82	-	-
R3	225.80	222.85	216.93	225.33	-
R2	222.85	220.23	216.31	222.61	-
R1	218.95	218.62	215.68	218.48	217.47
P	216.00	216.00	216.00	215.76	215.26
S1	212.10	213.38	214.42	211.63	210.62
S2	209.15	211.77	213.79	222.61	-
S3	205.25	209.15	213.17	204.78	-
S4	-	-	211.28	-	-

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	₹216.20	₹219.90	₹213.05	₹215.05	0.89% [₹1.90]	17,603
29-Mar-2023	₹215.80	₹219.65	₹212.00	₹213.15	-1.75% [-₹3.80]	14,531
28-Mar-2023	₹226.20	₹226.30	₹214.60	₹216.95	-3.75% [-₹8.45]	39,095
27-Mar-2023	₹249.70	₹249.70	₹223.10	₹225.40	-1.64% [-₹3.75]	39,819
24-Mar-2023	₹231.35	₹234.95	₹222.50	₹229.15	-1.21% [-₹2.80]	12,133
23-Mar-2023	₹237.00	₹237.10	₹231.30	₹231.95	-1.42% [-₹3.35]	8,177
22-Mar-2023	₹234.15	₹236.90	₹230.45	₹235.30	0.32% [₹0.75]	6,877
21-Mar-2023	₹239.95	₹239.95	₹231.00	₹234.55	-0.19% [-₹0.45]	7,543
20-Mar-2023	₹235.05	₹239.00	₹230.90	₹235.00	-0.34% [-₹0.80]	7,462
17-Mar-2023	₹240.05	₹241.70	₹235.50	₹235.80	-1.03% [-₹2.45]	12,008
16-Mar-2023	₹240.20	₹241.30	₹234.30	₹238.25	-1.28% [-₹3.10]	17,520
15-Mar-2023	₹241.15	₹244.00	₹235.00	₹241.35	1.05% [₹2.50]	21,781
14-Mar-2023	₹235.00	₹243.00	₹230.75	₹238.85	4.07% [₹9.35]	39,426
13-Mar-2023	₹230.00	₹233.15	₹224.65	₹229.50	-1.01% [-₹2.35]	21,779
10-Mar-2023	₹226.90	₹234.85	₹222.10	₹231.85	2.18% [₹4.95]	23,136
09-Mar-2023	₹224.90	₹229.00	₹224.60	₹226.90	0.49% [₹1.10]	5,773
08-Mar-2023	₹221.00	₹229.00	₹220.10	₹225.80	0.20% [₹0.45]	8,683
06-Mar-2023	₹225.05	₹232.45	₹224.05	₹225.35	0.09% [₹0.20]	15,191
03-Mar-2023	₹220.05	₹227.05	₹220.05	₹225.15	3.00% [₹6.55]	13,712
02-Mar-2023	₹216.85	₹220.95	₹215.55	₹218.60	0.60% [₹1.30]	2,823
01-Mar-2023	₹218.15	₹218.20	₹212.50	₹217.30	-0.05% [-₹0.10]	5,096
28-Feb-2023	₹214.65	₹221.00	₹211.10	₹217.40	1.95% [₹4.15]	11,264
27-Feb-2023	₹215.00	₹219.30	₹212.05	₹213.25	-2.22% [-₹4.85]	14,278
24-Feb-2023	₹214.95	₹218.80	₹210.50	₹218.10	2.30% [₹4.90]	33,329
23-Feb-2023	₹209.65	₹215.80	₹204.55	₹213.20	2.62% [₹5.45]	9,142
22-Feb-2023	₹218.05	₹218.05	₹205.20	₹207.75	-4.72% [-₹10.30]	10,921
21-Feb-2023	₹223.55	₹223.60	₹215.60	₹218.05	0.46% [₹1.00]	15,320
20-Feb-2023	₹202.90	₹219.80	₹202.05	₹217.05	8.99% [₹17.90]	49,090
17-Feb-2023	₹199.10	₹207.50	₹196.70	₹199.15	2.02% [₹3.95]	77,599
16-Feb-2023	₹203.10	₹203.10	₹194.65	₹195.20	-2.23% [-₹4.45]	86,373
15-Feb-2023	₹199.80	₹200.95	₹198.20	₹199.65	-0.37% [-₹0.75]	5,456
14-Feb-2023	₹200.10	₹202.60	₹197.05	₹200.40	-0.82% [-₹1.65]	13,498
13-Feb-2023	₹211.00	₹211.05	₹200.20	₹202.05	-2.37% [-₹4.90]	22,353
10-Feb-2023	₹213.75	₹213.75	₹202.85	₹206.95	-3.18% [-₹6.80]	23,450
09-Feb-2023	₹214.90	₹214.90	₹210.80	₹213.75	1.11% [₹2.35]	7,010
08-Feb-2023	₹214.90	₹215.20	₹210.00	₹211.40	-0.98% [-₹2.10]	7,352
07-Feb-2023	₹213.25	₹224.00	₹211.10	₹213.50	0.95% [₹2.00]	22,986
06-Feb-2023	₹203.00	₹218.70	₹200.10	₹211.50	5.54% [₹11.10]	17,880
03-Feb-2023	₹207.00	₹207.00	₹196.05	₹200.40	-2.67% [-₹5.50]	12,340
02-Feb-2023	₹199.75	₹207.80	₹199.00	₹205.90	0.59% [₹1.20]	12,604
01-Feb-2023	₹218.90	₹218.90	₹200.00	₹204.70	-4.08% [-₹8.70]	23,364
31-Jan-2023	₹211.90	₹217.05	₹208.15	₹213.40	1.28% [₹2.70]	9,727
30-Jan-2023	₹208.05	₹220.05	₹204.05	₹210.70	0.96% [₹2.00]	8,579
27-Jan-2023	₹216.75	₹216.75	₹207.20	₹208.70	-3.02% [-₹6.50]	13,301
25-Jan-2023	₹217.60	₹218.95	₹214.00	₹215.20	-1.42% [-₹3.10]	6,857
24-Jan-2023	₹216.40	₹220.75	₹214.90	₹218.30	1.56% [₹3.35]	7,567
23-Jan-2023	₹220.75	₹223.70	₹213.50	₹214.95	-2.63% [-₹5.80]	14,310
20-Jan-2023	₹218.30	₹222.90	₹217.85	₹220.75	1.12% [₹2.45]	6,997
19-Jan-2023	₹222.50	₹222.50	₹217.95	₹218.30	-1.87% [-₹4.15]	6,160
18-Jan-2023	₹219.90	₹225.30	₹219.90	₹222.45	1.30% [₹2.85]	8,585
17-Jan-2023	₹222.20	₹224.35	₹218.00	₹219.60	-1.17% [-₹2.60]	12,348
16-Jan-2023	₹223.50	₹227.60	₹221.10	₹222.20	-0.31% [-₹0.70]	17,449
13-Jan-2023	₹222.45	₹223.95	₹215.85	₹222.90	0.45% [₹1.00]	19,523
12-Jan-2023	₹226.75	₹227.50	₹220.20	₹221.90	-1.47% [-₹3.30]	33,925
11-Jan-2023	₹225.20	₹229.00	₹223.95	₹225.20	0.00% [₹0.00]	14,046
10-Jan-2023	₹228.45	₹230.95	₹223.25	₹225.20	-1.53% [-₹3.50]	21,079
09-Jan-2023	₹233.95	₹235.95	₹227.25	₹228.70	-0.82% [-₹1.90]	28,097
06-Jan-2023	₹228.50	₹233.85	₹228.30	₹230.60	1.01% [₹2.30]	13,643
05-Jan-2023	₹233.75	₹233.75	₹226.55	₹228.30	-1.21% [-₹2.80]	14,119
04-Jan-2023	₹237.90	₹237.90	₹229.60	₹231.10	-1.91% [-₹4.50]	15,730
03-Jan-2023	₹241.90	₹242.85	₹234.50	₹235.60	-1.98% [-₹4.75]	19,348
02-Jan-2023	₹244.70	₹248.25	₹239.30	₹240.35	-1.31% [-₹3.20]	17,059
30-Dec-2022	₹244.75	₹249.00	₹243.00	₹243.55	1.52% [₹3.65]	6,788
29-Dec-2022	₹240.05	₹242.15	₹237.15	₹239.90	-1.03% [-₹2.50]	6,660
28-Dec-2022	₹242.00	₹244.10	₹237.55	₹242.40	0.81% [₹1.95]	9,931
27-Dec-2022	₹239.90	₹245.70	₹236.15	₹240.45	0.59% [₹1.40]	9,658
26-Dec-2022	₹229.55	₹241.95	₹225.55	₹239.05	4.14% [₹9.50]	12,876
23-Dec-2022	₹235.10	₹238.20	₹227.10	₹229.55	-3.49% [-₹8.30]	28,687
22-Dec-2022	₹246.95	₹246.95	₹232.00	₹237.85	-1.88% [-₹4.55]	18,065
21-Dec-2022	₹253.05	₹256.90	₹238.05	₹242.40	-4.11% [-₹10.40]	69,399
20-Dec-2022	₹258.15	₹258.90	₹251.20	₹252.80	-1.50% [-₹3.85]	21,573
19-Dec-2022	₹259.45	₹260.85	₹255.50	₹256.65	-0.41% [-₹1.05]	9,404
16-Dec-2022	₹255.60	₹259.45	₹255.60	₹257.70	0.45% [₹1.15]	8,216
15-Dec-2022	₹264.90	₹264.90	₹255.50	₹256.55	-2.34% [-₹6.15]	40,669
14-Dec-2022	₹266.90	₹266.90	₹262.25	₹262.70	-0.17% [-₹0.45]	6,297
13-Dec-2022	₹261.10	₹266.95	₹261.10	₹263.15	0.90% [₹2.35]	10,942
12-Dec-2022	₹263.00	₹263.00	₹255.55	₹260.80	0.58% [₹1.50]	6,560
09-Dec-2022	₹261.05	₹264.70	₹258.00	₹259.30	-0.29% [-₹0.75]	13,119
08-Dec-2022	₹261.20	₹264.10	₹259.00	₹260.05	-0.63% [-₹1.65]	12,997
07-Dec-2022	₹267.75	₹267.75	₹260.55	₹261.70	-0.83% [-₹2.20]	14,618
06-Dec-2022	₹266.90	₹269.70	₹262.15	₹263.90	-1.31% [-₹3.50]	25,390
05-Dec-2022	₹261.10	₹268.40	₹261.10	₹267.40	1.79% [₹4.70]	11,563
02-Dec-2022	₹268.00	₹268.00	₹261.00	₹262.70	-1.57% [-₹4.20]	11,847
01-Dec-2022	₹266.95	₹269.75	₹265.60	₹266.90	1.21% [₹3.20]	11,344
30-Nov-2022	₹265.00	₹269.10	₹260.55	₹263.70	0.78% [₹2.05]	16,833
29-Nov-2022	₹268.85	₹271.90	₹256.60	₹261.65	-1.95% [-₹5.20]	29,285
28-Nov-2022	₹268.80	₹269.95	₹262.10	₹266.85	0.47% [₹1.25]	11,964
25-Nov-2022	₹259.80	₹268.00	₹259.80	₹265.60	2.35% [₹6.10]	17,401
24-Nov-2022	₹261.60	₹266.60	₹258.05	₹259.50	-1.03% [-₹2.70]	15,776
23-Nov-2022	₹267.90	₹267.90	₹261.10	₹262.20	-0.53% [-₹1.40]	17,794
22-Nov-2022	₹262.05	₹268.65	₹260.00	₹263.60	0.25% [₹0.65]	14,025
21-Nov-2022	₹266.65	₹273.80	₹260.10	₹262.95	-1.61% [-₹4.30]	23,925
18-Nov-2022	₹272.10	₹272.30	₹267.00	₹267.25	-1.13% [-₹3.05]	9,177
17-Nov-2022	₹268.55	₹272.00	₹267.05	₹270.30	1.27% [₹3.40]	3,960
14-Nov-2022	₹283.00	₹283.00	₹276.65	₹277.20	-0.86% [-₹2.40]	3,972
11-Nov-2022	₹286.40	₹286.40	₹277.45	₹279.60	-2.51% [-₹7.20]	17,239
10-Nov-2022	₹282.05	₹290.00	₹275.50	₹286.80	1.45% [₹4.10]	13,848
09-Nov-2022	₹298.00	₹299.20	₹281.10	₹282.70	-3.73% [-₹10.95]	34,224
07-Nov-2022	₹296.00	₹297.00	₹288.10	₹293.65	0.86% [₹2.50]	10,386
04-Nov-2022	₹285.00	₹296.90	₹285.00	₹291.15	2.39% [₹6.80]	29,085
03-Nov-2022	₹281.60	₹289.95	₹281.60	₹284.35	0.23% [₹0.65]	15,653
31-Oct-2022	₹284.25	₹284.25	₹276.20	₹277.40	-1.60% [-₹4.50]	8,998
27-Oct-2022	₹283.35	₹287.00	₹275.15	₹280.90	0.12% [₹0.35]	16,155
25-Oct-2022	₹285.00	₹285.00	₹279.75	₹280.55	-1.56% [-₹4.45]	7,720
24-Oct-2022	₹280.00	₹289.40	₹279.00	₹285.00	1.89% [₹5.30]	9,662
20-Oct-2022	₹280.20	₹287.65	₹274.10	₹282.55	1.55% [₹4.30]	21,968
19-Oct-2022	₹281.85	₹297.70	₹275.00	₹278.25	0.22% [₹0.60]	1,19,185
18-Oct-2022	₹266.65	₹292.65	₹260.70	₹277.65	4.99% [₹13.20]	80,398
17-Oct-2022	₹260.40	₹265.00	₹253.10	₹264.45	1.71% [₹4.45]	37,654
14-Oct-2022	₹267.10	₹267.10	₹257.90	₹260.00	0.27% [₹0.70]	15,918
13-Oct-2022	₹262.60	₹268.45	₹257.30	₹259.30	-0.56% [-₹1.45]	25,761
12-Oct-2022	₹266.40	₹267.30	₹255.15	₹260.75	-1.70% [-₹4.50]	16,541
11-Oct-2022	₹271.40	₹272.00	₹263.10	₹265.25	-1.52% [-₹4.10]	7,387
10-Oct-2022	₹272.80	₹272.80	₹265.55	₹269.35	-1.68% [-₹4.60]	20,641
07-Oct-2022	₹278.85	₹280.00	₹272.00	₹273.95	-0.56% [-₹1.55]	34,670
06-Oct-2022	₹274.90	₹280.00	₹270.85	₹275.50	2.02% [₹5.45]	14,188
04-Oct-2022	₹274.20	₹274.90	₹268.50	₹270.05	1.09% [₹2.90]	11,044
03-Oct-2022	₹273.80	₹279.80	₹265.70	₹267.15	-4.21% [-₹11.75]	26,034
30-Sep-2022	₹275.75	₹280.30	₹275.20	₹278.90	0.40% [₹1.10]	10,306
29-Sep-2022	₹283.85	₹290.00	₹276.05	₹277.80	0.58% [₹1.60]	40,911
28-Sep-2022	₹279.05	₹288.70	₹275.00	₹276.20	-2.73% [-₹7.75]	24,174
26-Sep-2022	₹300.20	₹300.30	₹278.50	₹282.55	-5.88% [-₹17.65]	22,283
23-Sep-2022	₹307.55	₹307.60	₹296.80	₹300.20	-1.18% [-₹3.60]	10,908
22-Sep-2022	₹305.00	₹309.90	₹295.30	₹303.80	0.07% [₹0.20]	16,885
21-Sep-2022	₹317.00	₹317.15	₹301.30	₹303.60	-1.91% [-₹5.90]	31,181
20-Sep-2022	₹316.65	₹320.25	₹306.65	₹309.50	-0.79% [-₹2.45]	21,135
19-Sep-2022	₹323.60	₹323.60	₹308.45	₹311.95	-0.95% [-₹3.00]	19,691
16-Sep-2022	₹318.05	₹329.20	₹311.40	₹314.95	-0.88% [-₹2.80]	52,563
15-Sep-2022	₹321.55	₹324.90	₹314.40	₹317.75	-1.18% [-₹3.80]	16,917
14-Sep-2022	₹325.00	₹325.00	₹318.20	₹321.55	-2.26% [-₹7.45]	35,735
13-Sep-2022	₹328.10	₹338.80	₹326.10	₹329.00	-0.99% [-₹3.30]	19,891
12-Sep-2022	₹326.90	₹336.00	₹325.35	₹332.30	3.10% [₹10.00]	46,265
09-Sep-2022	₹313.55	₹330.00	₹313.55	₹322.30	2.79% [₹8.75]	87,123
08-Sep-2022	₹326.70	₹327.00	₹310.00	₹313.55	-1.95% [-₹6.25]	47,847
07-Sep-2022	₹321.90	₹328.80	₹317.30	₹319.80	-1.30% [-₹4.20]	18,176
06-Sep-2022	₹322.50	₹325.80	₹317.00	₹324.00	0.92% [₹2.95]	28,603
05-Sep-2022	₹319.60	₹323.45	₹313.70	₹321.05	1.12% [₹3.55]	48,216
02-Sep-2022	₹329.75	₹329.75	₹315.15	₹317.50	-2.71% [-₹8.85]	27,852
01-Sep-2022	₹324.00	₹333.15	₹323.85	₹326.35	0.00% [₹0.00]	29,014
30-Aug-2022	₹326.00	₹338.00	₹321.65	₹326.35	2.35% [₹7.50]	38,669
29-Aug-2022	₹310.00	₹329.85	₹305.00	₹318.85	-3.16% [-₹10.40]	40,650
26-Aug-2022	₹339.90	₹344.95	₹326.20	₹329.25	-2.85% [-₹9.65]	25,759
25-Aug-2022	₹348.45	₹358.40	₹331.75	₹338.90	-1.35% [-₹4.65]	64,075
24-Aug-2022	₹345.05	₹349.70	₹336.20	₹343.55	-0.62% [-₹2.15]	79,100
23-Aug-2022	₹298.20	₹349.70	₹298.20	₹345.70	12.92% [₹39.55]	5,10,203
22-Aug-2022	₹305.05	₹309.65	₹293.25	₹306.15	-0.28% [-₹0.85]	62,433
19-Aug-2022	₹315.00	₹320.00	₹306.00	₹307.00	-1.98% [-₹6.20]	56,940
18-Aug-2022	₹304.60	₹323.95	₹296.00	₹313.20	6.12% [₹18.05]	2,89,531
17-Aug-2022	₹253.05	₹308.00	₹253.05	₹295.15	14.98% [₹38.45]	4,06,677
16-Aug-2022	₹261.25	₹263.00	₹252.45	₹256.70	-1.74% [-₹4.55]	26,639
12-Aug-2022	₹261.50	₹264.75	₹257.80	₹261.25	0.19% [₹0.50]	13,340
11-Aug-2022	₹262.90	₹264.00	₹259.25	₹260.75	0.23% [₹0.60]	9,109
10-Aug-2022	₹267.00	₹267.00	₹259.60	₹260.15	-1.48% [-₹3.90]	11,794
05-Aug-2022	₹262.65	₹266.50	₹260.15	₹262.65	0.34% [₹0.90]	57,417
04-Aug-2022	₹266.90	₹266.90	₹258.05	₹261.75	-0.70% [-₹1.85]	32,618
03-Aug-2022	₹271.10	₹276.85	₹262.05	₹263.60	-2.24% [-₹6.05]	25,121
02-Aug-2022	₹274.90	₹281.40	₹268.00	₹269.65	-0.68% [-₹1.85]	42,322
01-Aug-2022	₹268.00	₹275.20	₹267.10	₹271.50	1.80% [₹4.80]	39,818
29-Jul-2022	₹270.00	₹276.00	₹265.00	₹266.70	-0.93% [-₹2.50]	14,762
28-Jul-2022	₹270.00	₹271.05	₹265.55	₹269.20	0.94% [₹2.50]	8,814
27-Jul-2022	₹270.00	₹278.20	₹265.15	₹266.70	-2.24% [-₹6.10]	13,082
26-Jul-2022	₹282.00	₹282.00	₹272.00	₹272.80	-2.03% [-₹5.65]	6,006
25-Jul-2022	₹286.00	₹286.00	₹277.00	₹278.45	-2.09% [-₹5.95]	11,844
22-Jul-2022	₹271.95	₹287.00	₹271.95	₹284.40	3.91% [₹10.70]	30,799
21-Jul-2022	₹277.90	₹277.90	₹271.90	₹273.70	-0.07% [-₹0.20]	8,640
20-Jul-2022	₹275.00	₹282.00	₹271.50	₹273.90	1.00% [₹2.70]	18,856
19-Jul-2022	₹265.40	₹273.30	₹264.45	₹271.20	2.22% [₹5.90]	19,951
18-Jul-2022	₹271.40	₹275.00	₹262.20	₹265.30	-0.51% [-₹1.35]	27,899
15-Jul-2022	₹262.05	₹267.95	₹262.05	₹266.65	0.58% [₹1.55]	3,724
14-Jul-2022	₹272.70	₹276.30	₹262.05	₹265.10	-3.11% [-₹8.50]	15,232
13-Jul-2022	₹284.00	₹285.95	₹271.40	₹273.60	-2.74% [-₹7.70]	15,356
12-Jul-2022	₹284.00	₹287.05	₹276.35	₹281.30	-0.95% [-₹2.70]	8,416
11-Jul-2022	₹284.60	₹286.95	₹281.05	₹284.00	-0.39% [-₹1.10]	8,576
08-Jul-2022	₹277.20	₹286.75	₹276.25	₹285.10	3.71% [₹10.20]	17,277
07-Jul-2022	₹284.90	₹284.90	₹272.65	₹274.90	-2.59% [-₹7.30]	17,822
06-Jul-2022	₹277.90	₹284.00	₹272.10	₹282.20	3.05% [₹8.35]	7,120
05-Jul-2022	₹281.25	₹284.70	₹271.15	₹273.85	-1.35% [-₹3.75]	11,413
04-Jul-2022	₹278.20	₹284.75	₹276.25	₹277.60	-0.73% [-₹2.05]	5,319
01-Jul-2022	₹273.65	₹281.00	₹270.65	₹279.65	2.87% [₹7.80]	8,617
30-Jun-2022	₹273.00	₹278.35	₹269.45	₹271.85	-1.25% [-₹3.45]	6,786
29-Jun-2022	₹276.25	₹284.30	₹272.70	₹275.30	-2.13% [-₹6.00]	6,673
28-Jun-2022	₹277.25	₹284.60	₹272.25	₹281.30	0.61% [₹1.70]	5,828
27-Jun-2022	₹286.00	₹290.50	₹275.20	₹279.60	-0.16% [-₹0.45]	13,396
24-Jun-2022	₹268.25	₹283.35	₹265.15	₹280.05	6.26% [₹16.50]	15,404
22-Jun-2022	₹267.00	₹272.70	₹259.10	₹265.65	-0.04% [-₹0.10]	15,312
21-Jun-2022	₹261.20	₹272.30	₹261.20	₹265.75	2.25% [₹5.85]	17,311
20-Jun-2022	₹268.95	₹268.95	₹251.85	₹259.90	-0.61% [-₹1.60]	18,215
17-Jun-2022	₹268.65	₹268.65	₹260.20	₹261.50	-3.06% [-₹8.25]	11,548
16-Jun-2022	₹283.50	₹283.50	₹265.95	₹269.75	-2.69% [-₹7.45]	13,061
15-Jun-2022	₹284.70	₹286.90	₹273.65	₹277.20	-0.84% [-₹2.35]	8,102
14-Jun-2022	₹270.95	₹284.85	₹270.95	₹279.55	2.87% [₹7.80]	17,479
13-Jun-2022	₹280.00	₹280.00	₹267.35	₹271.75	-3.62% [-₹10.20]	21,039
10-Jun-2022	₹282.05	₹288.35	₹280.00	₹281.95	-1.83% [-₹5.25]	19,030
09-Jun-2022	₹287.10	₹293.30	₹285.20	₹287.20	-1.83% [-₹5.35]	28,164
08-Jun-2022	₹291.95	₹295.65	₹286.05	₹292.55	0.09% [₹0.25]	13,846
07-Jun-2022	₹294.00	₹296.25	₹290.10	₹292.30	-2.53% [-₹7.60]	14,390
06-Jun-2022	₹297.70	₹304.10	₹288.55	₹299.90	0.84% [₹2.50]	18,429
03-Jun-2022	₹309.75	₹312.00	₹291.05	₹297.40	-3.10% [-₹9.50]	46,194
02-Jun-2022	₹288.95	₹311.80	₹281.35	₹306.90	7.80% [₹22.20]	89,304
01-Jun-2022	₹284.00	₹293.95	₹279.05	₹284.70	1.75% [₹4.90]	43,540
31-May-2022	₹298.00	₹298.00	₹278.00	₹279.80	-3.72% [-₹10.80]	69,930
30-May-2022	₹274.00	₹295.00	₹273.95	₹290.60	9.76% [₹25.85]	1,35,495
27-May-2022	₹249.40	₹269.40	₹247.65	₹264.75	7.58% [₹18.65]	61,196
26-May-2022	₹261.95	₹262.00	₹237.00	₹246.10	-3.89% [-₹9.95]	71,173
25-May-2022	₹277.95	₹284.20	₹251.35	₹256.05	-5.24% [-₹14.15]	37,335
24-May-2022	₹276.15	₹284.65	₹269.05	₹270.20	-2.15% [-₹5.95]	28,291
23-May-2022	₹282.10	₹287.95	₹273.60	₹276.15	-1.62% [-₹4.55]	18,889
20-May-2022	₹278.25	₹287.65	₹271.30	₹280.70	1.23% [₹3.40]	47,134
19-May-2022	₹278.95	₹291.90	₹268.15	₹277.30	-2.24% [-₹6.35]	35,963
18-May-2022	₹296.10	₹296.70	₹279.00	₹283.65	-3.47% [-₹10.20]	57,989
17-May-2022	₹293.00	₹300.00	₹284.05	₹293.85	3.91% [₹11.05]	73,530
16-May-2022	₹292.30	₹297.50	₹281.50	₹282.80	-3.45% [-₹10.10]	31,543
13-May-2022	₹294.90	₹333.70	₹288.55	₹292.90	4.42% [₹12.40]	39,183
12-May-2022	₹288.15	₹290.20	₹277.10	₹280.50	-4.12% [-₹12.05]	48,636
11-May-2022	₹301.45	₹312.70	₹274.60	₹292.55	-2.95% [-₹8.90]	61,576
10-May-2022	₹325.95	₹332.00	₹292.80	₹301.45	-6.13% [-₹19.70]	87,321
09-May-2022	₹325.00	₹332.05	₹319.00	₹321.15	-4.99% [-₹16.85]	58,574
06-May-2022	₹350.00	₹350.00	₹330.00	₹338.00	-4.40% [-₹15.55]	51,628
05-May-2022	₹349.00	₹406.50	₹345.00	₹353.55	2.64% [₹9.10]	97,899
04-May-2022	₹373.10	₹379.45	₹340.30	₹344.45	-8.05% [-₹30.15]	1,15,280
02-May-2022	₹375.10	₹400.00	₹370.10	₹374.60	-2.50% [-₹9.60]	1,03,981
29-Apr-2022	₹385.00	₹392.55	₹378.35	₹384.20	-1.02% [-₹3.95]	1,11,149
28-Apr-2022	₹377.55	₹423.00	₹372.50	₹388.15	3.70% [₹13.85]	8,36,222
27-Apr-2022	₹379.70	₹382.80	₹366.00	₹374.30	-2.27% [-₹8.70]	1,59,246
26-Apr-2022	₹335.70	₹396.40	₹328.05	₹383.00	15.80% [₹52.25]	5,05,834
25-Apr-2022	₹338.90	₹346.75	₹325.00	₹330.75	-3.61% [-₹12.40]	43,728
22-Apr-2022	₹352.80	₹359.00	₹341.10	₹343.15	-3.47% [-₹12.35]	38,607
21-Apr-2022	₹361.80	₹362.25	₹352.85	₹355.50	-0.28% [-₹1.00]	25,803
20-Apr-2022	₹345.45	₹359.50	₹345.40	₹356.50	2.77% [₹9.60]	56,649
19-Apr-2022	₹360.00	₹372.00	₹338.00	₹346.90	-4.05% [-₹14.65]	1,04,993
18-Apr-2022	₹347.00	₹365.00	₹339.05	₹361.55	5.59% [₹19.15]	1,62,321
13-Apr-2022	₹325.90	₹345.00	₹323.60	₹342.40	6.12% [₹19.75]	85,722
12-Apr-2022	₹319.70	₹325.15	₹308.00	₹322.65	1.56% [₹4.95]	45,359
11-Apr-2022	₹309.90	₹319.40	₹306.25	₹317.70	3.45% [₹10.60]	43,271
08-Apr-2022	₹314.90	₹314.90	₹297.35	₹307.10	0.02% [₹0.05]	24,266
07-Apr-2022	₹311.95	₹311.95	₹302.40	₹307.05	0.54% [₹1.65]	32,572
06-Apr-2022	₹318.50	₹318.50	₹300.00	₹305.40	-1.23% [-₹3.80]	67,921
05-Apr-2022	₹297.00	₹319.00	₹294.40	₹309.20	6.35% [₹18.45]	67,268
04-Apr-2022	₹290.00	₹295.65	₹289.00	₹290.75	0.62% [₹1.80]	32,560
01-Apr-2022	₹263.10	₹298.70	₹262.45	₹288.95	11.59% [₹30.00]	1,16,516
31-Mar-2022	₹283.25	₹283.25	₹254.30	₹258.95	-5.82% [-₹16.00]	63,500
30-Mar-2022	₹286.00	₹286.20	₹273.00	₹274.95	0.04% [₹0.10]	25,750
29-Mar-2022	₹266.00	₹281.95	₹266.00	₹274.85	2.40% [₹6.45]	48,131
28-Mar-2022	₹287.00	₹289.25	₹260.10	₹268.40	-6.53% [-₹18.75]	60,174
25-Mar-2022	₹299.70	₹301.55	₹283.65	₹287.15	-1.68% [-₹4.90]	35,437
24-Mar-2022	₹298.60	₹299.70	₹288.75	₹292.05	-2.57% [-₹7.70]	41,767
23-Mar-2022	₹300.05	₹306.70	₹297.10	₹299.75	-0.73% [-₹2.20]	18,608
22-Mar-2022	₹310.90	₹310.90	₹300.10	₹301.95	-1.85% [-₹5.70]	27,032
21-Mar-2022	₹308.00	₹321.00	₹305.25	₹307.65	-1.68% [-₹5.25]	21,360
17-Mar-2022	₹307.35	₹320.15	₹303.80	₹312.90	2.72% [₹8.30]	46,602
16-Mar-2022	₹307.90	₹307.90	₹296.10	₹304.60	2.28% [₹6.80]	17,339
15-Mar-2022	₹302.20	₹307.95	₹291.40	₹297.80	-1.59% [-₹4.80]	20,947
14-Mar-2022	₹317.40	₹317.40	₹300.85	₹302.60	-2.04% [-₹6.30]	49,803
11-Mar-2022	₹314.00	₹320.35	₹306.10	₹308.90	-2.26% [-₹7.15]	17,566
10-Mar-2022	₹328.00	₹328.00	₹312.05	₹316.05	2.66% [₹8.20]	32,883
09-Mar-2022	₹294.40	₹310.00	₹292.55	₹307.85	5.61% [₹16.35]	32,592
08-Mar-2022	₹290.05	₹299.90	₹284.00	₹291.50	0.64% [₹1.85]	24,244
04-Mar-2022	₹306.00	₹308.50	₹293.50	₹294.95	-3.69% [-₹11.30]	20,537
03-Mar-2022	₹314.00	₹319.30	₹302.00	₹306.25	0.16% [₹0.50]	14,182
02-Mar-2022	₹303.90	₹312.35	₹303.00	₹305.75	0.23% [₹0.70]	14,066
28-Feb-2022	₹295.00	₹309.70	₹295.00	₹305.05	-1.47% [-₹4.55]	17,476
25-Feb-2022	₹309.00	₹326.20	₹301.20	₹309.60	6.80% [₹19.70]	37,423
24-Feb-2022	₹303.60	₹310.00	₹272.85	₹289.90	-9.08% [-₹28.95]	34,495
23-Feb-2022	₹307.85	₹339.00	₹305.00	₹318.85	5.82% [₹17.55]	46,064
22-Feb-2022	₹305.35	₹316.90	₹296.20	₹301.30	-5.12% [-₹16.25]	32,118
21-Feb-2022	₹334.50	₹337.35	₹292.30	₹317.55	-7.74% [-₹26.65]	77,408
18-Feb-2022	₹348.20	₹355.55	₹341.10	₹344.20	-2.88% [-₹10.20]	17,685
17-Feb-2022	₹372.00	₹372.00	₹351.75	₹354.40	-2.49% [-₹9.05]	13,251
16-Feb-2022	₹348.90	₹370.20	₹345.00	₹363.45	5.87% [₹20.15]	42,010
15-Feb-2022	₹333.90	₹350.00	₹309.85	₹343.30	4.55% [₹14.95]	35,465
14-Feb-2022	₹345.00	₹345.15	₹320.10	₹328.35	-6.25% [-₹21.90]	44,741
11-Feb-2022	₹363.90	₹363.90	₹347.15	₹350.25	-3.18% [-₹11.50]	22,773
10-Feb-2022	₹357.00	₹367.90	₹357.00	₹361.75	0.40% [₹1.45]	14,148
09-Feb-2022	₹356.00	₹364.35	₹356.00	₹360.30	1.92% [₹6.80]	16,781
08-Feb-2022	₹376.00	₹379.70	₹349.10	₹353.50	-5.77% [-₹21.65]	67,972
07-Feb-2022	₹388.70	₹395.45	₹372.20	₹375.15	-2.61% [-₹10.05]	43,946
04-Feb-2022	₹398.00	₹398.00	₹382.00	₹385.20	-1.23% [-₹4.80]	25,537
03-Feb-2022	₹373.55	₹399.40	₹371.50	₹390.00	3.11% [₹11.75]	87,995
02-Feb-2022	₹377.40	₹384.00	₹371.30	₹378.25	1.26% [₹4.70]	25,224
01-Feb-2022	₹377.90	₹377.90	₹368.20	₹373.55	0.28% [₹1.05]	26,197
31-Jan-2022	₹379.80	₹382.00	₹370.20	₹372.50	-0.15% [-₹0.55]	33,405
28-Jan-2022	₹380.00	₹382.95	₹370.10	₹373.05	0.28% [₹1.05]	31,800
27-Jan-2022	₹381.00	₹385.00	₹368.85	₹372.00	-3.44% [-₹13.25]	70,546
25-Jan-2022	₹380.10	₹390.00	₹372.25	₹385.25	-0.39% [-₹1.50]	45,619
24-Jan-2022	₹415.00	₹419.80	₹378.05	₹386.75	-2.18% [-₹8.60]	1,81,776
21-Jan-2022	₹385.30	₹404.00	₹385.30	₹395.35	0.75% [₹2.95]	1,10,588
20-Jan-2022	₹389.35	₹397.00	₹381.60	₹392.40	3.70% [₹14.00]	96,816
19-Jan-2022	₹367.00	₹383.00	₹362.60	₹378.40	4.07% [₹14.80]	57,726
18-Jan-2022	₹387.00	₹387.70	₹361.10	₹363.60	-5.48% [-₹21.10]	1,16,937
17-Jan-2022	₹408.85	₹413.00	₹381.20	₹384.70	-4.64% [-₹18.70]	85,500
14-Jan-2022	₹404.55	₹406.15	₹395.10	₹403.40	-0.28% [-₹1.15]	56,693
13-Jan-2022	₹391.90	₹409.70	₹386.15	₹404.55	4.20% [₹16.30]	1,72,907
12-Jan-2022	₹389.00	₹393.85	₹381.25	₹388.25	1.50% [₹5.75]	62,131
11-Jan-2022	₹389.90	₹393.70	₹380.00	₹382.50	-1.30% [-₹5.05]	86,021
10-Jan-2022	₹387.70	₹397.00	₹381.55	₹387.55	2.05% [₹7.80]	1,19,401
07-Jan-2022	₹374.00	₹392.00	₹370.65	₹379.75	3.04% [₹11.20]	1,49,996
06-Jan-2022	₹374.90	₹382.50	₹363.40	₹368.55	-1.44% [-₹5.40]	1,05,446
05-Jan-2022	₹365.00	₹389.15	₹362.65	₹373.95	1.34% [₹4.95]	1,31,650
04-Jan-2022	₹388.00	₹402.00	₹365.00	₹369.00	-3.79% [-₹14.55]	2,06,170
03-Jan-2022	₹354.90	₹417.40	₹352.05	₹383.55	10.26% [₹35.70]	8,92,105
31-Dec-2021	₹355.00	₹355.00	₹341.15	₹347.85	3.37% [₹11.35]	2,56,922
30-Dec-2021	₹339.00	₹349.90	₹330.00	₹336.50	3.75% [₹12.15]	3,10,589
29-Dec-2021	₹315.00	₹334.90	₹315.00	₹324.35	6.34% [₹19.35]	2,75,632
28-Dec-2021	₹290.90	₹309.80	₹287.90	₹305.00	5.83% [₹16.80]	2,04,196
27-Dec-2021	₹291.80	₹291.80	₹281.15	₹288.20	0.95% [₹2.70]	42,046
24-Dec-2021	₹296.00	₹298.90	₹284.10	₹285.50	-0.38% [-₹1.10]	80,212
23-Dec-2021	₹284.10	₹289.75	₹284.10	₹286.60	0.84% [₹2.40]	56,211
22-Dec-2021	₹291.40	₹291.40	₹283.10	₹284.20	0.05% [₹0.15]	36,852
21-Dec-2021	₹284.00	₹293.80	₹282.00	₹284.05	1.16% [₹3.25]	1,34,597
20-Dec-2021	₹278.90	₹297.40	₹263.85	₹280.80	1.24% [₹3.45]	2,05,865
17-Dec-2021	₹302.80	₹302.80	₹272.35	₹277.35	-7.01% [-₹20.90]	66,730
16-Dec-2021	₹299.00	₹305.60	₹293.70	₹298.25	0.79% [₹2.35]	46,598
15-Dec-2021	₹300.30	₹312.15	₹293.50	₹295.90	-0.42% [-₹1.25]	1,08,266
14-Dec-2021	₹293.00	₹308.00	₹284.10	₹297.15	2.04% [₹5.95]	3,68,643
13-Dec-2021	₹295.00	₹300.50	₹282.40	₹291.20	2.50% [₹7.10]	72,416
10-Dec-2021	₹286.60	₹298.70	₹281.20	₹284.10	-0.26% [-₹0.75]	66,777
09-Dec-2021	₹294.60	₹296.45	₹282.10	₹284.85	-2.67% [-₹7.80]	44,039
08-Dec-2021	₹295.10	₹309.00	₹278.45	₹292.65	0.95% [₹2.75]	3,14,619
07-Dec-2021	₹263.50	₹309.30	₹258.00	₹289.90	12.47% [₹32.15]	8,05,044
06-Dec-2021	₹271.00	₹272.00	₹257.30	₹257.75	-4.82% [-₹13.05]	1,07,791
03-Dec-2021	₹264.90	₹270.80	₹261.05	₹270.80	4.98% [₹12.85]	1,66,424
02-Dec-2021	₹251.85	₹257.95	₹248.65	₹257.95	4.99% [₹12.25]	37,480
01-Dec-2021	₹233.00	₹245.70	₹232.80	₹245.70	5.00% [₹11.70]	43,913