State Bank of India [SBIN]

Financial Services

31-Mar-2023

Open : ₹520.65

High : ₹524.90

Low : ₹519.35

Close : ₹523.75
1.40% [₹7.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	515.47	Buy
Simple Moving Average (21)	530.04	Sell
Simple Moving Average (25)	528.94	Sell
Simple Moving Average (50)	539.89	Sell
Simple Moving Average (100)	572.34	Sell
Simple Moving Average (200)	543.36	Sell

Name	Value	Action
Exponential Moving Average (9)	517.86	Buy
Exponential Moving Average (21)	524.90	Sell
Exponential Moving Average (25)	527.21	Sell
Exponential Moving Average (50)	540.18	Sell
Exponential Moving Average (100)	550.12	Sell
Exponential Moving Average (200)	542.17	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	526.80	-	-
R3	531.53	528.22	525.28	532.07	-
R2	528.22	526.10	524.77	528.49	-
R1	525.98	524.79	524.26	526.52	527.10
P	522.67	522.67	522.67	522.94	523.23
S1	520.43	520.55	523.24	520.98	521.55
S2	517.12	519.24	522.73	528.49	-
S3	514.88	517.12	522.22	515.43	-
S4	-	-	520.70	-	-

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	₹520.65	₹524.90	₹519.35	₹523.75	1.40% [₹7.25]	1,73,56,345
29-Mar-2023	₹509.00	₹518.00	₹506.30	₹516.50	1.65% [₹8.40]	2,42,03,789
28-Mar-2023	₹511.45	₹511.75	₹503.85	₹508.10	-0.40% [-₹2.05]	1,58,33,599
27-Mar-2023	₹507.00	₹514.15	₹501.55	₹510.15	0.95% [₹4.80]	1,56,74,218
24-Mar-2023	₹514.50	₹514.95	₹503.45	₹505.35	-1.44% [-₹7.40]	1,44,16,984
23-Mar-2023	₹519.40	₹521.00	₹511.50	₹512.75	-1.69% [-₹8.80]	2,20,97,792
22-Mar-2023	₹522.20	₹527.00	₹520.10	₹521.55	-0.06% [-₹0.30]	1,16,19,538
21-Mar-2023	₹522.00	₹523.45	₹516.45	₹521.85	0.51% [₹2.65]	2,94,85,180
20-Mar-2023	₹526.60	₹526.60	₹515.00	₹519.20	-2.00% [-₹10.60]	1,42,75,315
17-Mar-2023	₹528.65	₹531.60	₹520.10	₹529.80	1.01% [₹5.30]	1,87,87,379
16-Mar-2023	₹518.40	₹529.35	₹514.30	₹524.50	1.34% [₹6.95]	2,00,40,008
15-Mar-2023	₹529.80	₹532.00	₹515.55	₹517.55	-1.49% [-₹7.85]	1,12,82,329
14-Mar-2023	₹527.65	₹532.80	₹520.00	₹525.40	-0.87% [-₹4.60]	1,47,50,800
13-Mar-2023	₹547.00	₹553.15	₹528.45	₹530.00	-3.17% [-₹17.35]	1,43,73,729
10-Mar-2023	₹553.10	₹554.95	₹545.00	₹547.35	-2.07% [-₹11.55]	1,15,22,371
09-Mar-2023	₹564.75	₹565.75	₹558.00	₹558.90	-1.04% [-₹5.90]	89,93,423
08-Mar-2023	₹560.00	₹565.50	₹556.45	₹564.80	0.55% [₹3.10]	1,26,37,578
06-Mar-2023	₹564.90	₹567.90	₹559.00	₹561.70	0.09% [₹0.50]	1,61,62,268
03-Mar-2023	₹542.00	₹564.30	₹541.75	₹561.20	5.14% [₹27.45]	2,76,56,538
02-Mar-2023	₹535.95	₹539.90	₹532.50	₹533.75	-0.55% [-₹2.95]	1,03,76,913
01-Mar-2023	₹523.25	₹537.40	₹523.10	₹536.70	2.66% [₹13.90]	1,35,10,198
28-Feb-2023	₹527.25	₹528.45	₹521.05	₹522.80	-0.93% [-₹4.90]	1,57,68,010
27-Feb-2023	₹521.10	₹529.80	₹519.00	₹527.70	1.28% [₹6.65]	1,10,48,799
24-Feb-2023	₹524.20	₹527.50	₹517.60	₹521.05	0.01% [₹0.05]	1,22,53,035
23-Feb-2023	₹516.95	₹524.00	₹511.35	₹521.00	0.90% [₹4.65]	1,55,35,085
22-Feb-2023	₹520.75	₹521.90	₹512.50	₹516.35	-1.36% [-₹7.10]	1,47,63,050
21-Feb-2023	₹527.10	₹528.95	₹522.40	₹523.45	-0.32% [-₹1.70]	1,02,23,218
20-Feb-2023	₹532.00	₹533.95	₹522.15	₹525.15	-1.10% [-₹5.85]	1,25,70,032
17-Feb-2023	₹538.50	₹539.65	₹527.75	₹531.00	-1.68% [-₹9.10]	1,41,92,008
16-Feb-2023	₹546.85	₹546.85	₹538.50	₹540.10	-0.40% [-₹2.15]	1,27,67,016
15-Feb-2023	₹540.00	₹544.65	₹536.80	₹542.25	0.26% [₹1.40]	1,27,96,579
14-Feb-2023	₹539.95	₹544.60	₹530.75	₹540.85	0.62% [₹3.35]	1,85,59,909
13-Feb-2023	₹554.00	₹556.90	₹533.30	₹537.50	-2.81% [-₹15.55]	1,84,88,732
10-Feb-2023	₹546.50	₹557.25	₹546.50	₹553.05	0.41% [₹2.25]	1,38,24,475
09-Feb-2023	₹552.00	₹552.00	₹542.80	₹550.80	0.19% [₹1.05]	1,50,61,047
08-Feb-2023	₹550.00	₹554.50	₹545.50	₹549.75	0.48% [₹2.65]	1,55,02,847
07-Feb-2023	₹548.00	₹551.40	₹541.05	₹547.10	0.31% [₹1.70]	1,61,95,947
06-Feb-2023	₹558.80	₹558.80	₹536.55	₹545.40	0.22% [₹1.20]	2,53,38,586
03-Feb-2023	₹536.00	₹545.95	₹519.15	₹544.20	3.05% [₹16.10]	3,23,17,232
02-Feb-2023	₹520.20	₹532.65	₹502.50	₹528.10	0.14% [₹0.75]	3,92,87,056
01-Feb-2023	₹561.40	₹565.00	₹499.35	₹527.35	-4.72% [-₹26.15]	3,82,18,810
31-Jan-2023	₹545.00	₹557.00	₹537.85	₹553.50	2.84% [₹15.30]	2,19,11,943
30-Jan-2023	₹536.00	₹554.35	₹525.20	₹538.20	-0.32% [-₹1.75]	4,07,97,825
27-Jan-2023	₹568.00	₹568.55	₹532.25	₹539.95	-5.06% [-₹28.75]	4,01,63,464
25-Jan-2023	₹595.85	₹595.85	₹567.40	₹568.70	-4.32% [-₹25.65]	2,56,86,294
24-Jan-2023	₹603.50	₹604.60	₹593.05	₹594.35	-1.02% [-₹6.10]	76,09,623
23-Jan-2023	₹598.50	₹601.75	₹592.95	₹600.45	1.39% [₹8.25]	66,04,469
20-Jan-2023	₹593.80	₹596.60	₹590.80	₹592.20	0.40% [₹2.35]	67,50,607
19-Jan-2023	₹591.00	₹591.75	₹587.55	₹589.85	-0.27% [-₹1.60]	74,75,688
18-Jan-2023	₹595.90	₹597.15	₹587.60	₹591.45	-0.25% [-₹1.50]	1,15,38,075
17-Jan-2023	₹603.00	₹606.00	₹586.05	₹592.95	-1.67% [-₹10.05]	1,34,61,999
16-Jan-2023	₹603.00	₹606.10	₹600.60	₹603.00	0.48% [₹2.90]	54,83,191
13-Jan-2023	₹597.90	₹602.90	₹593.65	₹600.10	0.87% [₹5.20]	78,77,610
12-Jan-2023	₹597.90	₹597.90	₹590.10	₹594.90	-0.30% [-₹1.80]	81,83,715
11-Jan-2023	₹596.45	₹599.50	₹592.25	₹596.70	0.26% [₹1.55]	74,19,630
10-Jan-2023	₹608.45	₹609.00	₹590.60	₹595.15	-2.07% [-₹12.55]	1,06,22,660
09-Jan-2023	₹605.00	₹609.00	₹600.10	₹607.70	1.17% [₹7.05]	88,78,905
06-Jan-2023	₹607.40	₹607.45	₹597.00	₹600.65	-0.74% [-₹4.45]	79,72,036
05-Jan-2023	₹607.00	₹611.60	₹601.95	₹605.10	-0.02% [-₹0.10]	82,41,475
04-Jan-2023	₹611.85	₹614.95	₹604.00	₹605.20	-1.18% [-₹7.20]	70,11,191
03-Jan-2023	₹614.50	₹616.60	₹610.00	₹612.40	0.03% [₹0.20]	68,18,062
02-Jan-2023	₹614.95	₹619.20	₹611.20	₹612.20	-0.24% [-₹1.50]	67,26,084
30-Dec-2022	₹615.25	₹620.55	₹611.35	₹613.70	0.31% [₹1.90]	1,30,52,895
29-Dec-2022	₹600.00	₹618.00	₹597.15	₹611.80	1.79% [₹10.75]	2,01,30,392
28-Dec-2022	₹600.90	₹607.00	₹598.55	₹601.05	-0.14% [-₹0.85]	79,88,631
27-Dec-2022	₹600.40	₹603.10	₹593.30	₹601.90	0.80% [₹4.80]	96,38,618
26-Dec-2022	₹574.00	₹601.70	₹570.70	₹597.10	4.02% [₹23.10]	1,32,01,587
23-Dec-2022	₹590.00	₹590.70	₹571.50	₹574.00	-3.27% [-₹19.40]	1,30,47,046
22-Dec-2022	₹597.00	₹599.00	₹587.55	₹593.40	0.00% [₹0.00]	87,40,149
21-Dec-2022	₹605.90	₹609.15	₹589.60	₹593.40	-1.83% [-₹11.05]	92,17,253
20-Dec-2022	₹603.00	₹606.50	₹599.55	₹604.45	0.00% [₹0.00]	67,53,785
19-Dec-2022	₹604.00	₹609.50	₹603.00	₹604.45	0.18% [₹1.10]	83,22,012
16-Dec-2022	₹612.00	₹615.60	₹602.10	₹603.35	-2.05% [-₹12.60]	94,35,071
15-Dec-2022	₹625.55	₹629.55	₹614.30	₹615.95	-1.53% [-₹9.55]	1,06,22,271
14-Dec-2022	₹618.50	₹626.75	₹617.50	₹625.50	1.42% [₹8.75]	1,40,10,673
13-Dec-2022	₹613.50	₹617.40	₹612.50	₹616.75	0.60% [₹3.70]	74,55,415
12-Dec-2022	₹614.80	₹618.70	₹611.00	₹613.05	-0.56% [-₹3.45]	92,85,187
09-Dec-2022	₹614.40	₹618.00	₹609.10	₹616.50	0.79% [₹4.85]	1,12,02,267
08-Dec-2022	₹609.75	₹613.80	₹607.15	₹611.65	0.76% [₹4.60]	1,00,20,015
07-Dec-2022	₹610.85	₹612.90	₹604.50	₹607.05	-0.31% [-₹1.90]	76,13,892
06-Dec-2022	₹614.75	₹619.80	₹607.80	₹608.95	-1.35% [-₹8.35]	1,29,96,244
05-Dec-2022	₹608.50	₹618.00	₹607.55	₹617.30	1.60% [₹9.75]	1,15,85,602
02-Dec-2022	₹607.50	₹609.60	₹604.25	₹607.55	-0.09% [-₹0.55]	75,33,838
01-Dec-2022	₹607.85	₹609.80	₹601.55	₹608.10	0.94% [₹5.65]	1,42,09,313
30-Nov-2022	₹608.50	₹611.40	₹598.40	₹602.45	-1.00% [-₹6.10]	1,56,06,230
29-Nov-2022	₹607.10	₹611.80	₹607.10	₹608.55	-0.01% [-₹0.05]	69,42,919
28-Nov-2022	₹605.60	₹610.90	₹602.35	₹608.60	0.20% [₹1.20]	79,34,274
25-Nov-2022	₹610.55	₹613.70	₹606.25	₹607.40	-0.32% [-₹1.95]	99,94,513
24-Nov-2022	₹609.75	₹611.30	₹605.80	₹609.35	0.28% [₹1.70]	89,60,032
23-Nov-2022	₹601.55	₹609.60	₹601.00	₹607.65	1.43% [₹8.55]	1,24,35,924
22-Nov-2022	₹598.15	₹600.70	₹596.15	₹599.10	0.17% [₹1.00]	80,48,595
21-Nov-2022	₹602.10	₹602.10	₹595.35	₹598.10	-0.76% [-₹4.60]	74,12,419
18-Nov-2022	₹601.00	₹605.75	₹597.15	₹602.70	0.61% [₹3.65]	1,29,33,675
17-Nov-2022	₹599.10	₹602.75	₹596.15	₹599.05	-0.12% [-₹0.70]	81,67,131
14-Nov-2022	₹603.95	₹603.95	₹591.65	₹592.55	-1.46% [-₹8.75]	1,29,57,268
11-Nov-2022	₹617.25	₹619.55	₹598.50	₹601.30	-0.73% [-₹4.45]	1,55,25,267
10-Nov-2022	₹613.10	₹615.10	₹602.20	₹605.75	-1.59% [-₹9.80]	1,16,18,405
09-Nov-2022	₹621.00	₹621.00	₹610.55	₹615.55	0.23% [₹1.40]	1,89,39,854
07-Nov-2022	₹613.00	₹622.70	₹607.70	₹614.15	3.40% [₹20.20]	4,42,65,903
04-Nov-2022	₹586.00	₹596.95	₹580.40	₹593.95	1.55% [₹9.05]	2,57,59,031
03-Nov-2022	₹569.00	₹587.95	₹568.00	₹584.90	1.93% [₹11.05]	1,75,57,998
31-Oct-2022	₹574.95	₹577.45	₹568.40	₹573.80	0.53% [₹3.05]	98,94,639
27-Oct-2022	₹583.95	₹585.00	₹577.60	₹579.65	0.19% [₹1.10]	1,36,13,533
25-Oct-2022	₹572.50	₹586.20	₹568.00	₹578.55	1.41% [₹8.05]	1,98,99,324
24-Oct-2022	₹567.00	₹572.50	₹565.90	₹570.50	1.72% [₹9.65]	36,92,065
20-Oct-2022	₹552.00	₹556.80	₹545.30	₹555.40	0.36% [₹2.00]	1,12,25,588
19-Oct-2022	₹563.00	₹563.45	₹551.55	₹553.40	-1.61% [-₹9.05]	95,40,583
18-Oct-2022	₹547.10	₹563.50	₹546.75	₹562.45	3.46% [₹18.80]	2,04,40,781
17-Oct-2022	₹526.40	₹544.70	₹524.20	₹543.65	3.12% [₹16.45]	1,34,85,349
14-Oct-2022	₹530.20	₹534.85	₹526.00	₹527.20	1.10% [₹5.75]	85,45,479
13-Oct-2022	₹533.00	₹533.80	₹520.20	₹521.45	-2.31% [-₹12.35]	1,29,72,765
12-Oct-2022	₹530.00	₹535.00	₹526.00	₹533.80	1.21% [₹6.40]	85,22,604
11-Oct-2022	₹530.75	₹533.70	₹525.50	₹527.40	-0.63% [-₹3.35]	1,08,25,440
10-Oct-2022	₹525.70	₹533.90	₹522.20	₹530.75	0.10% [₹0.55]	96,49,292
07-Oct-2022	₹535.50	₹535.60	₹526.55	₹530.20	-1.32% [-₹7.10]	1,10,65,307
06-Oct-2022	₹534.60	₹541.80	₹534.60	₹537.30	0.86% [₹4.60]	95,07,322
04-Oct-2022	₹533.00	₹535.80	₹527.80	₹532.70	2.49% [₹12.95]	87,45,887
03-Oct-2022	₹527.60	₹531.65	₹518.50	₹519.75	-2.04% [-₹10.85]	93,51,162
30-Sep-2022	₹524.00	₹536.90	₹516.15	₹530.60	1.70% [₹8.85]	1,74,66,950
29-Sep-2022	₹529.00	₹535.70	₹519.55	₹521.75	-0.59% [-₹3.10]	1,73,10,168
28-Sep-2022	₹532.90	₹539.80	₹520.35	₹524.85	-2.17% [-₹11.65]	1,22,33,485
26-Sep-2022	₹545.80	₹549.00	₹533.00	₹543.30	-1.33% [-₹7.30]	1,61,58,750
23-Sep-2022	₹564.80	₹568.00	₹549.50	₹550.60	-2.94% [-₹16.70]	1,25,63,239
22-Sep-2022	₹566.75	₹574.00	₹562.00	₹567.30	-0.42% [-₹2.40]	1,18,69,435
21-Sep-2022	₹575.00	₹577.30	₹565.40	₹569.70	-0.76% [-₹4.35]	93,92,526
20-Sep-2022	₹577.95	₹577.95	₹572.85	₹574.05	0.31% [₹1.80]	84,84,017
19-Sep-2022	₹560.70	₹574.40	₹559.55	₹572.25	1.86% [₹10.45]	1,11,94,003
16-Sep-2022	₹569.10	₹574.00	₹560.30	₹561.80	-1.81% [-₹10.35]	1,47,39,280
15-Sep-2022	₹572.55	₹578.50	₹567.90	₹572.15	0.07% [₹0.40]	1,27,49,947
14-Sep-2022	₹550.00	₹574.85	₹549.25	₹571.75	2.46% [₹13.75]	2,16,32,641
13-Sep-2022	₹560.00	₹560.00	₹553.75	₹558.00	0.56% [₹3.10]	1,67,07,275
12-Sep-2022	₹554.90	₹558.60	₹551.25	₹554.90	0.28% [₹1.55]	96,77,415
09-Sep-2022	₹549.65	₹557.00	₹548.00	₹553.35	1.60% [₹8.70]	1,85,87,927
08-Sep-2022	₹536.00	₹546.30	₹535.50	₹544.65	2.21% [₹11.80]	1,22,40,707
07-Sep-2022	₹534.40	₹537.45	₹531.55	₹532.85	-0.92% [-₹4.95]	84,45,359
06-Sep-2022	₹538.00	₹542.70	₹534.10	₹537.80	-0.20% [-₹1.10]	86,57,868
05-Sep-2022	₹537.00	₹540.80	₹536.30	₹538.90	0.41% [₹2.20]	78,19,994
02-Sep-2022	₹537.00	₹537.85	₹531.25	₹536.70	0.64% [₹3.40]	1,00,17,930
01-Sep-2022	₹522.25	₹540.90	₹522.25	₹533.30	0.39% [₹2.05]	1,66,70,228
30-Aug-2022	₹518.20	₹532.50	₹517.95	₹531.25	3.19% [₹16.40]	1,48,35,308
29-Aug-2022	₹511.30	₹517.00	₹508.75	₹514.85	-1.71% [-₹8.95]	94,21,339
26-Aug-2022	₹523.80	₹529.50	₹522.20	₹523.80	0.65% [₹3.40]	1,28,55,886
25-Aug-2022	₹521.95	₹528.30	₹518.50	₹520.40	0.21% [₹1.10]	1,54,73,450
24-Aug-2022	₹519.00	₹523.00	₹512.30	₹519.30	-0.50% [-₹2.60]	1,19,30,650
23-Aug-2022	₹508.25	₹524.00	₹508.25	₹521.90	2.07% [₹10.60]	85,97,965
22-Aug-2022	₹519.00	₹519.90	₹510.00	₹511.30	-1.74% [-₹9.05]	96,76,954
19-Aug-2022	₹532.00	₹533.65	₹518.50	₹520.35	-2.25% [-₹12.00]	1,10,87,222
18-Aug-2022	₹526.85	₹534.80	₹526.20	₹532.35	0.80% [₹4.20]	90,13,662
17-Aug-2022	₹528.85	₹530.55	₹524.35	₹528.15	0.42% [₹2.20]	1,20,54,183
16-Aug-2022	₹533.30	₹533.85	₹525.00	₹525.95	-0.90% [-₹4.75]	1,07,21,167
12-Aug-2022	₹525.70	₹531.80	₹525.15	₹530.70	1.13% [₹5.95]	1,21,54,012
11-Aug-2022	₹520.00	₹526.00	₹517.20	₹524.75	1.95% [₹10.05]	1,38,62,195
10-Aug-2022	₹521.55	₹523.50	₹513.40	₹514.70	-1.10% [-₹5.70]	1,69,04,151
05-Aug-2022	₹535.55	₹542.90	₹529.00	₹531.05	-0.41% [-₹2.20]	2,11,10,734
04-Aug-2022	₹543.65	₹544.00	₹524.20	₹533.25	-1.41% [-₹7.60]	1,80,72,293
03-Aug-2022	₹541.90	₹546.40	₹534.65	₹540.85	-0.23% [-₹1.25]	2,42,62,125
02-Aug-2022	₹531.90	₹544.90	₹531.10	₹542.10	1.56% [₹8.35]	1,68,45,027
01-Aug-2022	₹529.05	₹535.00	₹526.40	₹533.75	1.02% [₹5.40]	82,95,631
29-Jul-2022	₹535.05	₹537.00	₹526.75	₹528.35	-0.77% [-₹4.10]	1,19,21,058
28-Jul-2022	₹533.20	₹537.50	₹529.55	₹532.45	0.80% [₹4.25]	1,21,60,734
27-Jul-2022	₹515.30	₹529.95	₹512.25	₹528.20	2.72% [₹14.00]	1,51,01,546
26-Jul-2022	₹517.70	₹520.80	₹513.10	₹514.20	-0.70% [-₹3.60]	88,62,656
25-Jul-2022	₹513.40	₹519.00	₹509.15	₹517.80	0.80% [₹4.10]	1,02,29,778
22-Jul-2022	₹513.45	₹520.20	₹511.20	₹513.70	0.32% [₹1.65]	1,46,99,129
21-Jul-2022	₹509.80	₹513.40	₹506.75	₹512.05	0.68% [₹3.45]	1,38,14,893
20-Jul-2022	₹501.00	₹510.60	₹500.40	₹508.60	2.14% [₹10.65]	1,92,80,117
19-Jul-2022	₹488.00	₹498.55	₹488.00	₹497.95	1.56% [₹7.65]	1,17,24,183
18-Jul-2022	₹484.55	₹491.50	₹482.10	₹490.30	2.34% [₹11.20]	99,34,786
15-Jul-2022	₹482.55	₹484.40	₹474.70	₹479.10	-0.05% [-₹0.25]	69,45,602
14-Jul-2022	₹486.60	₹488.90	₹476.80	₹479.35	-1.47% [-₹7.15]	93,85,630
13-Jul-2022	₹487.75	₹492.45	₹484.55	₹486.50	0.32% [₹1.55]	82,08,853
12-Jul-2022	₹485.00	₹491.35	₹483.10	₹484.95	-0.67% [-₹3.25]	73,64,457
11-Jul-2022	₹485.00	₹491.30	₹485.00	₹488.20	-0.07% [-₹0.35]	77,04,792
08-Jul-2022	₹489.00	₹489.90	₹485.15	₹488.55	0.37% [₹1.80]	90,57,231
07-Jul-2022	₹484.00	₹488.25	₹481.60	₹486.75	1.42% [₹6.80]	1,14,97,832
06-Jul-2022	₹475.15	₹481.00	₹473.90	₹479.95	1.65% [₹7.80]	1,20,59,857
05-Jul-2022	₹475.15	₹480.00	₹471.00	₹472.15	-0.27% [-₹1.30]	1,20,03,244
04-Jul-2022	₹466.85	₹474.15	₹466.85	₹473.45	1.41% [₹6.60]	91,86,358
01-Jul-2022	₹463.35	₹468.80	₹460.55	₹466.85	0.20% [₹0.95]	94,05,495
30-Jun-2022	₹459.00	₹469.30	₹458.60	₹465.90	1.48% [₹6.80]	1,69,26,328
29-Jun-2022	₹460.00	₹462.70	₹458.00	₹459.10	-1.11% [-₹5.15]	1,18,00,876
28-Jun-2022	₹458.90	₹465.75	₹458.00	₹464.25	0.66% [₹3.05]	1,32,61,290
27-Jun-2022	₹459.95	₹464.85	₹458.05	₹461.20	1.53% [₹6.95]	95,09,175
24-Jun-2022	₹455.80	₹460.35	₹453.20	₹454.25	0.63% [₹2.85]	1,08,33,364
22-Jun-2022	₹448.75	₹451.20	₹444.65	₹447.65	-0.69% [-₹3.10]	1,10,66,447
21-Jun-2022	₹439.50	₹454.95	₹437.60	₹450.75	3.69% [₹16.05]	1,38,01,891
20-Jun-2022	₹441.50	₹443.45	₹430.70	₹434.70	-1.43% [-₹6.30]	1,23,68,534
17-Jun-2022	₹440.00	₹447.55	₹437.25	₹441.00	-0.14% [-₹0.60]	1,43,26,050
16-Jun-2022	₹455.15	₹457.75	₹440.15	₹441.60	-2.16% [-₹9.75]	1,07,80,703
15-Jun-2022	₹448.95	₹455.45	₹448.60	₹451.35	0.73% [₹3.25]	99,20,926
14-Jun-2022	₹445.00	₹449.25	₹443.35	₹448.10	0.50% [₹2.25]	1,13,51,101
13-Jun-2022	₹454.00	₹454.05	₹442.10	₹445.85	-3.46% [-₹16.00]	1,34,26,836
10-Jun-2022	₹462.00	₹464.15	₹458.60	₹461.85	-1.09% [-₹5.10]	86,21,104
09-Jun-2022	₹468.95	₹470.90	₹462.45	₹466.95	-0.92% [-₹4.35]	1,26,35,601
08-Jun-2022	₹466.60	₹475.55	₹463.20	₹471.30	1.70% [₹7.90]	1,71,68,871
07-Jun-2022	₹461.85	₹465.95	₹460.50	₹463.40	-0.06% [-₹0.30]	76,72,515
06-Jun-2022	₹464.20	₹465.60	₹456.50	₹463.70	-0.17% [-₹0.80]	1,06,61,432
03-Jun-2022	₹473.25	₹475.50	₹463.50	₹464.50	-1.14% [-₹5.35]	1,13,06,291
02-Jun-2022	₹466.90	₹472.35	₹466.15	₹469.85	0.33% [₹1.55]	93,70,989
01-Jun-2022	₹468.00	₹472.00	₹464.70	₹468.30	0.04% [₹0.20]	94,24,008
31-May-2022	₹474.00	₹476.40	₹465.00	₹468.10	-1.37% [-₹6.50]	1,54,41,579
30-May-2022	₹473.00	₹476.90	₹471.10	₹474.60	1.20% [₹5.65]	93,65,470
27-May-2022	₹471.40	₹475.00	₹467.50	₹468.95	0.01% [₹0.05]	1,09,77,001
26-May-2022	₹456.85	₹470.10	₹452.50	₹468.90	3.26% [₹14.80]	1,70,55,257
25-May-2022	₹461.00	₹464.45	₹452.05	₹454.10	-1.72% [-₹7.95]	1,27,28,644
24-May-2022	₹462.40	₹466.80	₹460.20	₹462.05	0.25% [₹1.15]	1,71,75,179
23-May-2022	₹463.10	₹471.40	₹459.50	₹460.90	-0.32% [-₹1.50]	1,34,99,415
20-May-2022	₹454.85	₹464.00	₹454.15	₹462.40	3.33% [₹14.90]	1,35,96,860
19-May-2022	₹449.05	₹450.00	₹444.45	₹447.50	-2.29% [-₹10.50]	1,42,01,420
18-May-2022	₹467.90	₹468.60	₹457.10	₹458.00	-1.99% [-₹9.30]	1,56,44,497
17-May-2022	₹458.30	₹469.65	₹456.15	₹467.30	2.70% [₹12.30]	1,68,80,698
16-May-2022	₹445.00	₹461.50	₹438.85	₹455.00	2.33% [₹10.35]	2,79,40,958
13-May-2022	₹469.45	₹477.00	₹439.75	₹444.65	-3.89% [-₹18.00]	6,14,03,008
12-May-2022	₹473.00	₹473.00	₹456.35	₹462.65	-2.92% [-₹13.90]	1,89,47,096
11-May-2022	₹475.25	₹479.00	₹463.65	₹476.55	0.28% [₹1.35]	1,47,71,351
10-May-2022	₹477.00	₹482.55	₹473.50	₹475.20	-0.15% [-₹0.70]	1,08,84,328
09-May-2022	₹477.10	₹483.70	₹473.80	₹475.90	-1.66% [-₹8.05]	1,35,44,947
06-May-2022	₹471.00	₹486.10	₹471.00	₹483.95	0.82% [₹3.95]	1,67,10,020
05-May-2022	₹485.00	₹494.00	₹478.65	₹480.00	0.07% [₹0.35]	1,41,30,385
04-May-2022	₹492.00	₹496.45	₹477.50	₹479.65	-2.31% [-₹11.35]	1,46,45,323
02-May-2022	₹492.65	₹495.00	₹481.30	₹491.00	-1.07% [-₹5.30]	1,85,90,895
29-Apr-2022	₹508.10	₹512.50	₹494.00	₹496.30	-2.21% [-₹11.20]	1,28,94,773
28-Apr-2022	₹499.15	₹510.00	₹496.50	₹507.50	2.06% [₹10.25]	1,21,54,792
27-Apr-2022	₹500.00	₹502.80	₹491.85	₹497.25	-1.63% [-₹8.25]	1,23,67,342
26-Apr-2022	₹499.00	₹507.90	₹498.45	₹505.50	2.17% [₹10.75]	1,21,37,213
25-Apr-2022	₹495.00	₹499.20	₹490.05	₹494.75	-1.17% [-₹5.85]	1,40,57,444
22-Apr-2022	₹512.90	₹513.50	₹499.00	₹500.60	-3.04% [-₹15.70]	1,67,60,456
21-Apr-2022	₹513.40	₹518.00	₹512.20	₹516.30	1.37% [₹7.00]	1,00,35,638
20-Apr-2022	₹512.00	₹513.70	₹507.00	₹509.30	-0.49% [-₹2.50]	1,18,81,305
19-Apr-2022	₹513.25	₹520.95	₹505.10	₹511.80	0.45% [₹2.30]	2,03,62,934
18-Apr-2022	₹512.00	₹515.00	₹504.00	₹509.50	-1.58% [-₹8.20]	1,44,92,183
13-Apr-2022	₹514.30	₹520.90	₹513.75	₹517.70	0.95% [₹4.85]	1,54,40,525
12-Apr-2022	₹512.75	₹516.70	₹504.35	₹512.85	-0.40% [-₹2.05]	1,44,60,680
11-Apr-2022	₹513.50	₹522.00	₹513.20	₹514.90	-0.23% [-₹1.20]	1,23,70,288
08-Apr-2022	₹519.50	₹519.50	₹512.35	₹516.10	0.22% [₹1.15]	1,35,72,638
07-Apr-2022	₹510.05	₹519.90	₹510.05	₹514.95	0.19% [₹1.00]	1,96,20,958
06-Apr-2022	₹507.00	₹515.20	₹506.00	₹513.95	0.89% [₹4.55]	1,37,38,275
05-Apr-2022	₹514.40	₹516.40	₹507.70	₹509.40	-0.59% [-₹3.00]	1,36,02,384
04-Apr-2022	₹509.30	₹514.90	₹506.00	₹512.40	0.83% [₹4.20]	1,62,57,176
01-Apr-2022	₹491.00	₹509.75	₹491.00	₹508.20	2.97% [₹14.65]	1,85,27,226
31-Mar-2022	₹494.30	₹497.55	₹492.20	₹493.55	-0.15% [-₹0.75]	1,02,40,982
30-Mar-2022	₹499.30	₹500.40	₹492.30	₹494.30	-0.14% [-₹0.70]	1,64,61,225
29-Mar-2022	₹500.00	₹501.40	₹491.70	₹495.00	-0.50% [-₹2.50]	1,43,01,429
28-Mar-2022	₹490.95	₹498.60	₹481.95	₹497.50	1.39% [₹6.80]	1,67,38,684
25-Mar-2022	₹491.75	₹493.30	₹486.60	₹490.70	0.74% [₹3.60]	1,15,41,196
24-Mar-2022	₹485.00	₹494.80	₹483.50	₹487.10	-0.72% [-₹3.55]	1,81,74,877
23-Mar-2022	₹498.50	₹502.40	₹489.20	₹490.65	-0.62% [-₹3.05]	1,58,00,195
22-Mar-2022	₹490.60	₹495.80	₹477.25	₹493.70	0.63% [₹3.10]	2,61,57,969
21-Mar-2022	₹502.00	₹502.00	₹489.00	₹490.60	-2.25% [-₹11.30]	1,90,64,060
17-Mar-2022	₹499.00	₹503.50	₹498.30	₹501.90	1.86% [₹9.15]	2,29,47,673
16-Mar-2022	₹493.00	₹494.30	₹489.40	₹492.75	1.42% [₹6.90]	1,62,11,288
15-Mar-2022	₹489.00	₹490.50	₹480.65	₹485.85	0.14% [₹0.70]	2,72,04,899
14-Mar-2022	₹471.00	₹486.00	₹470.55	₹485.15	3.15% [₹14.80]	2,77,50,689
11-Mar-2022	₹466.40	₹474.80	₹462.00	₹470.35	0.35% [₹1.65]	2,20,91,309
10-Mar-2022	₹469.90	₹476.65	₹461.65	₹468.70	3.76% [₹17.00]	3,45,53,299
09-Mar-2022	₹442.00	₹454.30	₹438.55	₹451.70	2.59% [₹11.40]	3,23,31,325
08-Mar-2022	₹438.00	₹442.10	₹425.00	₹440.30	0.00% [₹0.00]	4,25,10,207
04-Mar-2022	₹460.30	₹470.90	₹457.65	₹461.95	-1.17% [-₹5.45]	2,06,84,268
03-Mar-2022	₹480.00	₹483.40	₹464.60	₹467.40	-1.44% [-₹6.85]	2,03,58,590
02-Mar-2022	₹478.00	₹479.80	₹467.00	₹474.25	-1.85% [-₹8.95]	2,20,03,848
28-Feb-2022	₹476.90	₹485.30	₹473.10	₹483.20	0.05% [₹0.25]	1,80,69,367
25-Feb-2022	₹480.00	₹491.90	₹479.30	₹482.95	2.18% [₹10.30]	2,17,92,287
24-Feb-2022	₹480.00	₹487.95	₹468.00	₹472.65	-5.22% [-₹26.05]	3,23,56,037
23-Feb-2022	₹503.00	₹505.35	₹497.25	₹498.70	0.06% [₹0.30]	1,38,99,433
22-Feb-2022	₹500.90	₹505.30	₹495.50	₹498.40	-2.63% [-₹13.45]	2,71,08,772
21-Feb-2022	₹511.55	₹517.50	₹504.65	₹511.85	-0.67% [-₹3.45]	1,68,66,932
18-Feb-2022	₹510.10	₹520.90	₹510.10	₹515.30	0.46% [₹2.35]	1,51,11,223
17-Feb-2022	₹520.00	₹520.00	₹511.15	₹512.95	-0.73% [-₹3.75]	1,64,08,356
16-Feb-2022	₹526.50	₹528.00	₹514.00	₹516.70	-1.54% [-₹8.10]	1,97,73,807
15-Feb-2022	₹502.00	₹526.85	₹497.10	₹524.80	4.67% [₹23.40]	2,38,42,951
14-Feb-2022	₹515.00	₹515.60	₹499.70	₹501.40	-5.32% [-₹28.20]	2,61,53,332
11-Feb-2022	₹536.25	₹537.70	₹527.10	₹529.60	-2.03% [-₹10.95]	1,46,07,095
10-Feb-2022	₹537.10	₹543.95	₹534.40	₹540.55	0.99% [₹5.30]	1,86,59,370
09-Feb-2022	₹534.95	₹536.50	₹527.75	₹535.25	0.73% [₹3.90]	1,48,56,155
08-Feb-2022	₹535.50	₹537.65	₹519.00	₹531.35	-0.36% [-₹1.90]	2,65,67,546
07-Feb-2022	₹531.90	₹549.00	₹525.25	₹533.25	0.56% [₹2.95]	5,22,89,545
04-Feb-2022	₹542.15	₹546.40	₹527.30	₹530.30	-1.81% [-₹9.80]	2,53,32,894
03-Feb-2022	₹537.15	₹544.70	₹537.15	₹540.10	0.06% [₹0.30]	2,27,17,677
02-Feb-2022	₹536.65	₹544.25	₹531.35	₹539.80	1.41% [₹7.50]	2,16,61,864
01-Feb-2022	₹543.95	₹543.95	₹520.00	₹532.30	-1.11% [-₹6.00]	3,22,45,356
31-Jan-2022	₹529.00	₹540.90	₹527.05	₹538.30	2.84% [₹14.85]	2,86,74,232
28-Jan-2022	₹534.00	₹536.40	₹521.40	₹523.45	-1.04% [-₹5.50]	2,47,15,250
27-Jan-2022	₹503.55	₹530.85	₹503.20	₹528.95	2.78% [₹14.30]	3,54,09,230
25-Jan-2022	₹490.00	₹517.50	₹489.00	₹514.65	4.15% [₹20.50]	2,17,91,739
24-Jan-2022	₹502.40	₹506.80	₹488.00	₹494.15	-1.70% [-₹8.55]	2,02,33,933
21-Jan-2022	₹505.30	₹507.50	₹498.00	₹502.70	-1.70% [-₹8.70]	1,69,47,941
20-Jan-2022	₹516.00	₹519.15	₹508.00	₹511.40	-0.85% [-₹4.40]	1,77,24,642
19-Jan-2022	₹505.00	₹517.65	₹500.30	₹515.80	1.78% [₹9.00]	1,60,79,457
18-Jan-2022	₹514.00	₹517.45	₹505.00	₹506.80	-1.40% [-₹7.20]	1,25,92,506
17-Jan-2022	₹508.00	₹518.90	₹507.55	₹514.00	1.11% [₹5.65]	1,74,22,211
14-Jan-2022	₹509.00	₹510.35	₹505.15	₹508.35	-0.59% [-₹3.00]	87,24,574
13-Jan-2022	₹510.00	₹512.85	₹507.00	₹511.35	0.22% [₹1.10]	1,04,50,974
12-Jan-2022	₹509.90	₹513.50	₹508.50	₹510.25	0.85% [₹4.30]	1,44,89,616
11-Jan-2022	₹503.00	₹507.80	₹499.25	₹505.95	0.46% [₹2.30]	1,61,07,950
10-Jan-2022	₹493.35	₹504.95	₹492.50	₹503.65	2.52% [₹12.40]	1,58,32,274
07-Jan-2022	₹493.45	₹501.95	₹489.45	₹491.25	-0.09% [-₹0.45]	2,27,46,330
06-Jan-2022	₹487.70	₹494.40	₹485.40	₹491.70	-0.14% [-₹0.70]	1,81,90,843
05-Jan-2022	₹481.90	₹495.00	₹479.15	₹492.40	1.84% [₹8.90]	2,46,94,169
04-Jan-2022	₹472.50	₹484.70	₹471.05	₹483.50	2.70% [₹12.70]	2,32,96,671
03-Jan-2022	₹462.00	₹472.00	₹460.10	₹470.80	2.25% [₹10.35]	1,31,24,509
31-Dec-2021	₹454.25	₹461.40	₹453.10	₹460.45	1.94% [₹8.75]	1,00,05,842
30-Dec-2021	₹452.75	₹454.90	₹448.50	₹451.70	-0.59% [-₹2.70]	2,88,79,190
29-Dec-2021	₹461.00	₹462.15	₹451.40	₹454.40	-1.47% [-₹6.80]	1,17,57,303
28-Dec-2021	₹461.20	₹462.90	₹459.05	₹461.20	0.69% [₹3.15]	88,32,210
27-Dec-2021	₹453.70	₹460.50	₹450.55	₹458.05	0.24% [₹1.10]	88,56,482
24-Dec-2021	₹462.60	₹463.60	₹452.20	₹456.95	-1.05% [-₹4.85]	1,32,21,159
23-Dec-2021	₹461.00	₹465.00	₹457.75	₹461.80	1.31% [₹5.95]	1,44,71,377
22-Dec-2021	₹450.00	₹457.30	₹449.00	₹455.85	2.21% [₹9.85]	1,31,02,553
21-Dec-2021	₹457.05	₹458.25	₹444.50	₹446.00	-0.71% [-₹3.20]	1,66,17,447
20-Dec-2021	₹459.00	₹464.00	₹443.00	₹449.20	-3.98% [-₹18.60]	2,23,36,114
17-Dec-2021	₹480.05	₹481.40	₹466.50	₹467.80	-2.77% [-₹13.35]	1,26,48,603
16-Dec-2021	₹488.35	₹490.55	₹478.25	₹481.15	-0.75% [-₹3.65]	1,11,07,781
15-Dec-2021	₹490.00	₹491.00	₹483.50	₹484.80	-0.77% [-₹3.75]	86,39,835
14-Dec-2021	₹486.00	₹490.35	₹481.80	₹488.55	0.15% [₹0.75]	1,16,42,447
13-Dec-2021	₹497.75	₹500.45	₹486.35	₹487.80	-1.39% [-₹6.90]	1,40,47,645
10-Dec-2021	₹488.50	₹495.95	₹484.40	₹494.70	1.24% [₹6.05]	1,32,61,408
09-Dec-2021	₹492.30	₹493.50	₹486.10	₹488.65	-0.59% [-₹2.90]	1,25,60,970
08-Dec-2021	₹480.90	₹492.40	₹480.25	₹491.55	3.12% [₹14.85]	2,03,97,660
07-Dec-2021	₹469.20	₹479.70	₹469.20	₹476.70	2.45% [₹11.40]	1,36,44,942
06-Dec-2021	₹473.15	₹477.00	₹463.80	₹465.30	-1.66% [-₹7.85]	1,43,53,300
03-Dec-2021	₹475.75	₹481.50	₹470.05	₹473.15	-0.81% [-₹3.85]	1,66,53,993
02-Dec-2021	₹474.50	₹478.15	₹470.95	₹477.00	0.36% [₹1.70]	1,29,62,679
01-Dec-2021	₹464.45	₹477.25	₹464.00	₹475.30	3.20% [₹14.75]	1,71,56,956