Shakti Pumps (India) Limited [SHAKTIPUMP]

31-Mar-2023

Open : ₹408.95

High : ₹416.95

Low : ₹402.00

Close : ₹404.40
-0.92% [-₹3.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	405.23	Sell
Simple Moving Average (21)	413.12	Sell
Simple Moving Average (25)	414.28	Sell
Simple Moving Average (50)	416.24	Sell
Simple Moving Average (100)	415.76	Sell
Simple Moving Average (200)	457.83	Sell

Name	Value	Action
Exponential Moving Average (9)	406.23	Sell
Exponential Moving Average (21)	410.37	Sell
Exponential Moving Average (25)	411.12	Sell
Exponential Moving Average (50)	414.70	Sell
Exponential Moving Average (100)	426.72	Sell
Exponential Moving Average (200)	455.13	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	412.62	-	-
R3	428.52	422.73	408.51	426.82	-
R2	422.73	417.02	407.14	421.89	-
R1	413.57	413.49	405.77	411.88	410.67
P	407.78	407.78	407.78	406.94	406.34
S1	398.62	402.07	403.03	396.93	395.72
S2	392.83	398.54	401.66	421.89	-
S3	383.67	392.83	400.29	381.98	-
S4	-	-	396.18	-	-

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	₹408.95	₹416.95	₹402.00	₹404.40	-0.92% [-₹3.75]	40,458
29-Mar-2023	₹401.95	₹414.90	₹393.85	₹408.15	2.32% [₹9.25]	55,190
28-Mar-2023	₹396.50	₹400.95	₹391.85	₹398.90	0.45% [₹1.80]	41,367
27-Mar-2023	₹403.85	₹406.00	₹388.00	₹397.10	-1.67% [-₹6.75]	73,769
24-Mar-2023	₹406.90	₹409.15	₹402.00	₹403.85	-0.11% [-₹0.45]	38,416
23-Mar-2023	₹413.75	₹414.80	₹403.00	₹404.30	-1.67% [-₹6.85]	84,831
22-Mar-2023	₹410.90	₹414.50	₹410.00	₹411.15	0.69% [₹2.80]	18,198
21-Mar-2023	₹415.00	₹416.20	₹405.30	₹408.35	-0.62% [-₹2.55]	41,808
20-Mar-2023	₹424.35	₹424.70	₹408.00	₹410.90	-3.19% [-₹13.55]	52,649
17-Mar-2023	₹425.00	₹428.50	₹422.80	₹424.45	0.18% [₹0.75]	24,754
16-Mar-2023	₹409.50	₹429.00	₹406.30	₹423.70	3.47% [₹14.20]	83,018
15-Mar-2023	₹415.00	₹419.55	₹408.00	₹409.50	-0.49% [-₹2.00]	23,413
14-Mar-2023	₹416.00	₹419.95	₹410.00	₹411.50	-1.02% [-₹4.25]	32,590
13-Mar-2023	₹435.15	₹435.15	₹411.20	₹415.75	-4.46% [-₹19.40]	50,934
10-Mar-2023	₹418.80	₹456.00	₹418.00	₹435.15	4.25% [₹17.75]	3,51,043
09-Mar-2023	₹418.00	₹420.65	₹416.05	₹417.40	0.30% [₹1.25]	12,697
08-Mar-2023	₹422.70	₹425.05	₹415.00	₹416.15	-1.55% [-₹6.55]	25,349
06-Mar-2023	₹425.00	₹426.90	₹419.30	₹422.70	1.65% [₹6.85]	23,088
03-Mar-2023	₹417.70	₹420.95	₹415.00	₹415.85	0.36% [₹1.50]	14,084
02-Mar-2023	₹424.20	₹424.65	₹412.65	₹414.35	-1.81% [-₹7.65]	20,092
01-Mar-2023	₹428.10	₹434.80	₹420.05	₹422.00	-1.42% [-₹6.10]	29,342
28-Feb-2023	₹414.00	₹431.80	₹412.30	₹428.10	4.68% [₹19.15]	54,938
27-Feb-2023	₹422.85	₹422.85	₹408.00	₹408.95	-3.29% [-₹13.90]	17,132
24-Feb-2023	₹424.95	₹433.40	₹422.00	₹422.85	0.32% [₹1.35]	36,092
23-Feb-2023	₹403.35	₹430.35	₹403.35	₹421.50	3.82% [₹15.50]	95,742
22-Feb-2023	₹414.40	₹414.40	₹405.20	₹406.00	-2.03% [-₹8.40]	18,888
21-Feb-2023	₹412.00	₹418.45	₹412.00	₹414.40	-0.24% [-₹1.00]	14,456
20-Feb-2023	₹413.65	₹419.40	₹410.00	₹415.40	0.42% [₹1.75]	34,626
17-Feb-2023	₹412.75	₹418.80	₹411.70	₹413.65	0.21% [₹0.85]	33,748
16-Feb-2023	₹407.00	₹416.20	₹407.00	₹412.80	1.39% [₹5.65]	29,969
15-Feb-2023	₹412.00	₹414.20	₹405.10	₹407.15	-0.80% [-₹3.30]	21,161
14-Feb-2023	₹416.30	₹416.30	₹409.00	₹410.45	-1.42% [-₹5.90]	21,711
13-Feb-2023	₹416.70	₹417.65	₹409.35	₹416.35	0.93% [₹3.85]	28,753
10-Feb-2023	₹406.00	₹414.65	₹405.95	₹412.50	1.65% [₹6.70]	50,367
09-Feb-2023	₹414.00	₹414.00	₹404.50	₹405.80	-0.22% [-₹0.90]	23,886
08-Feb-2023	₹405.00	₹410.80	₹405.00	₹406.70	0.43% [₹1.75]	27,501
07-Feb-2023	₹413.00	₹413.60	₹403.20	₹404.95	-1.10% [-₹4.50]	35,546
06-Feb-2023	₹406.55	₹416.30	₹406.55	₹409.45	-0.59% [-₹2.45]	26,012
03-Feb-2023	₹425.95	₹428.05	₹405.95	₹411.90	-2.61% [-₹11.05]	46,567
02-Feb-2023	₹432.00	₹432.00	₹420.30	₹422.95	-0.90% [-₹3.85]	27,079
01-Feb-2023	₹447.00	₹449.95	₹415.35	₹426.80	-2.59% [-₹11.35]	94,577
31-Jan-2023	₹431.55	₹441.00	₹429.30	₹438.15	2.16% [₹9.25]	52,254
30-Jan-2023	₹426.10	₹439.25	₹417.20	₹428.90	0.66% [₹2.80]	47,992
27-Jan-2023	₹438.00	₹441.65	₹416.00	₹426.10	-2.95% [-₹12.95]	74,371
25-Jan-2023	₹444.40	₹447.25	₹432.75	₹439.05	-1.27% [-₹5.65]	70,618
24-Jan-2023	₹457.00	₹464.85	₹441.00	₹444.70	-3.76% [-₹17.35]	2,46,698
23-Jan-2023	₹410.00	₹473.00	₹407.50	₹462.05	12.64% [₹51.85]	7,94,890
20-Jan-2023	₹410.00	₹414.00	₹401.40	₹410.20	0.95% [₹3.85]	59,564
19-Jan-2023	₹402.70	₹414.95	₹401.00	₹406.35	1.07% [₹4.30]	57,332
18-Jan-2023	₹404.00	₹406.60	₹401.00	₹402.05	-0.11% [-₹0.45]	20,156
17-Jan-2023	₹400.60	₹404.90	₹399.65	₹402.50	-0.63% [-₹2.55]	14,224
16-Jan-2023	₹408.00	₹411.00	₹403.00	₹405.05	0.66% [₹2.65]	21,962
13-Jan-2023	₹400.20	₹407.00	₹397.10	₹402.40	0.93% [₹3.70]	17,550
12-Jan-2023	₹409.00	₹409.00	₹395.00	₹398.70	-1.65% [-₹6.70]	22,043
11-Jan-2023	₹410.20	₹412.35	₹405.00	₹405.40	-0.64% [-₹2.60]	25,044
10-Jan-2023	₹410.80	₹414.60	₹404.90	₹408.00	-0.84% [-₹3.45]	27,933
09-Jan-2023	₹399.50	₹415.90	₹397.30	₹411.45	3.71% [₹14.70]	1,26,208
06-Jan-2023	₹400.65	₹401.90	₹395.00	₹396.75	-0.92% [-₹3.70]	22,517
05-Jan-2023	₹403.45	₹403.45	₹398.10	₹400.45	-0.15% [-₹0.60]	22,818
04-Jan-2023	₹404.40	₹406.05	₹399.95	₹401.05	-0.48% [-₹1.95]	22,167
03-Jan-2023	₹408.45	₹408.95	₹401.00	₹403.00	-0.44% [-₹1.80]	29,698
02-Jan-2023	₹409.95	₹411.95	₹402.70	₹404.80	-0.91% [-₹3.70]	30,662
30-Dec-2022	₹415.90	₹415.95	₹406.50	₹408.50	-0.90% [-₹3.70]	35,650
29-Dec-2022	₹410.00	₹417.70	₹407.00	₹412.20	1.73% [₹7.00]	45,967
28-Dec-2022	₹407.00	₹416.40	₹404.10	₹405.20	0.43% [₹1.75]	32,410
27-Dec-2022	₹409.70	₹409.70	₹400.40	₹403.45	0.34% [₹1.35]	18,086
26-Dec-2022	₹383.10	₹407.85	₹381.35	₹402.10	4.84% [₹18.55]	35,580
23-Dec-2022	₹387.20	₹389.80	₹381.00	₹383.55	-2.18% [-₹8.55]	55,905
22-Dec-2022	₹401.00	₹407.80	₹389.60	₹392.10	-2.66% [-₹10.70]	43,676
21-Dec-2022	₹414.45	₹416.25	₹401.45	₹402.80	-2.46% [-₹10.15]	39,042
20-Dec-2022	₹415.40	₹415.40	₹410.10	₹412.95	0.00% [₹0.00]	16,574
19-Dec-2022	₹418.00	₹420.95	₹411.80	₹412.95	-0.48% [-₹2.00]	20,534
16-Dec-2022	₹416.00	₹422.80	₹414.00	₹414.95	-0.67% [-₹2.80]	28,988
15-Dec-2022	₹420.00	₹424.00	₹416.05	₹417.75	-0.16% [-₹0.65]	36,741
14-Dec-2022	₹424.00	₹424.00	₹416.00	₹418.40	-0.42% [-₹1.75]	26,615
13-Dec-2022	₹418.50	₹427.00	₹417.00	₹420.15	0.39% [₹1.65]	37,159
12-Dec-2022	₹423.70	₹424.50	₹414.60	₹418.50	-0.57% [-₹2.40]	26,175
09-Dec-2022	₹427.90	₹429.00	₹414.05	₹420.90	-1.21% [-₹5.15]	41,146
08-Dec-2022	₹419.00	₹430.00	₹414.00	₹426.05	2.39% [₹9.95]	1,08,424
07-Dec-2022	₹416.00	₹418.00	₹411.00	₹416.10	0.02% [₹0.10]	29,662
06-Dec-2022	₹408.95	₹420.85	₹408.55	₹416.00	1.81% [₹7.40]	56,788
05-Dec-2022	₹419.80	₹422.90	₹405.00	₹408.60	-2.47% [-₹10.35]	1,08,363
02-Dec-2022	₹436.00	₹436.80	₹414.50	₹418.95	-4.23% [-₹18.50]	1,28,329
01-Dec-2022	₹431.00	₹447.05	₹430.00	₹437.45	1.80% [₹7.75]	1,16,323
30-Nov-2022	₹439.00	₹442.00	₹425.55	₹429.70	1.12% [₹4.75]	1,61,453
29-Nov-2022	₹407.00	₹432.40	₹402.80	₹424.95	5.71% [₹22.95]	2,88,254
28-Nov-2022	₹409.50	₹410.50	₹401.00	₹402.00	-1.12% [-₹4.55]	87,243
25-Nov-2022	₹408.60	₹416.00	₹402.00	₹406.55	0.47% [₹1.90]	1,04,952
24-Nov-2022	₹405.10	₹409.00	₹401.40	₹404.65	0.24% [₹0.95]	40,269
23-Nov-2022	₹401.50	₹409.00	₹395.95	₹403.70	2.01% [₹7.95]	1,32,187
22-Nov-2022	₹400.90	₹405.00	₹393.00	₹395.75	-1.03% [-₹4.10]	89,538
21-Nov-2022	₹409.45	₹409.45	₹399.00	₹399.85	-1.34% [-₹5.45]	30,613
18-Nov-2022	₹412.90	₹412.90	₹402.00	₹405.30	-1.35% [-₹5.55]	40,786
17-Nov-2022	₹412.00	₹412.80	₹402.00	₹410.85	-0.47% [-₹1.95]	62,512
14-Nov-2022	₹439.00	₹440.00	₹385.65	₹401.15	-14.86% [-₹70.00]	4,71,791
11-Nov-2022	₹472.10	₹479.45	₹468.00	₹471.15	0.06% [₹0.30]	38,277
10-Nov-2022	₹465.30	₹472.95	₹465.00	₹470.85	1.17% [₹5.45]	24,243
09-Nov-2022	₹480.00	₹482.75	₹463.00	₹465.40	-2.65% [-₹12.65]	65,715
07-Nov-2022	₹485.30	₹488.35	₹476.05	₹478.05	-1.50% [-₹7.30]	42,999
04-Nov-2022	₹482.40	₹492.00	₹482.00	₹485.35	-0.17% [-₹0.85]	22,559
03-Nov-2022	₹492.00	₹496.45	₹484.00	₹486.20	-0.95% [-₹4.65]	30,250
31-Oct-2022	₹485.75	₹488.40	₹473.95	₹480.95	-0.55% [-₹2.65]	36,650
27-Oct-2022	₹491.15	₹492.70	₹485.50	₹487.25	-0.17% [-₹0.85]	20,577
25-Oct-2022	₹486.95	₹494.80	₹485.50	₹488.10	-0.79% [-₹3.90]	18,183
24-Oct-2022	₹484.45	₹493.90	₹484.40	₹492.00	2.20% [₹10.60]	10,117
20-Oct-2022	₹485.00	₹493.15	₹480.05	₹484.30	-0.73% [-₹3.55]	34,519
19-Oct-2022	₹493.00	₹498.25	₹485.10	₹487.85	-0.81% [-₹4.00]	23,654
18-Oct-2022	₹494.50	₹497.05	₹485.30	₹491.85	0.43% [₹2.10]	22,340
17-Oct-2022	₹494.00	₹494.00	₹485.00	₹489.75	-0.87% [-₹4.30]	22,107
14-Oct-2022	₹501.70	₹506.65	₹491.00	₹494.05	-0.46% [-₹2.30]	23,268
13-Oct-2022	₹504.95	₹504.95	₹494.90	₹496.35	-1.33% [-₹6.70]	14,291
12-Oct-2022	₹511.95	₹515.15	₹493.10	₹503.05	-1.78% [-₹9.10]	34,183
11-Oct-2022	₹517.00	₹520.90	₹510.00	₹512.15	-0.47% [-₹2.40]	19,943
10-Oct-2022	₹508.00	₹519.75	₹508.00	₹514.55	0.29% [₹1.50]	23,370
07-Oct-2022	₹506.50	₹518.00	₹506.50	₹513.05	-0.05% [-₹0.25]	22,375
06-Oct-2022	₹518.70	₹522.60	₹510.00	₹513.30	-0.08% [-₹0.40]	22,577
04-Oct-2022	₹510.00	₹520.00	₹510.00	₹513.70	1.54% [₹7.80]	43,626
03-Oct-2022	₹510.50	₹515.00	₹503.05	₹505.90	-1.20% [-₹6.15]	18,507
30-Sep-2022	₹506.20	₹519.25	₹506.15	₹512.05	0.09% [₹0.45]	25,669
29-Sep-2022	₹515.50	₹527.95	₹505.00	₹511.60	1.28% [₹6.45]	36,964
28-Sep-2022	₹508.00	₹531.25	₹501.00	₹505.15	-1.24% [-₹6.35]	97,338
26-Sep-2022	₹504.00	₹504.00	₹483.00	₹486.60	-4.00% [-₹20.30]	48,588
23-Sep-2022	₹518.75	₹523.05	₹502.10	₹506.90	-1.79% [-₹9.25]	43,011
22-Sep-2022	₹522.00	₹527.40	₹511.25	₹516.15	-0.92% [-₹4.80]	48,033
21-Sep-2022	₹535.00	₹538.00	₹518.55	₹520.95	-2.39% [-₹12.75]	41,521
20-Sep-2022	₹534.60	₹544.60	₹531.20	₹533.70	0.06% [₹0.30]	49,229
19-Sep-2022	₹540.90	₹544.00	₹528.00	₹533.40	-0.62% [-₹3.35]	47,840
16-Sep-2022	₹551.00	₹560.00	₹531.15	₹536.75	-3.48% [-₹19.35]	83,383
15-Sep-2022	₹577.00	₹577.00	₹553.20	₹556.10	-2.36% [-₹13.45]	66,693
14-Sep-2022	₹559.00	₹577.75	₹558.00	₹569.55	-0.67% [-₹3.85]	99,437
13-Sep-2022	₹588.00	₹588.00	₹563.30	₹573.40	-0.54% [-₹3.10]	1,45,046
12-Sep-2022	₹583.00	₹598.00	₹572.00	₹576.50	2.44% [₹13.75]	1,54,812
09-Sep-2022	₹562.30	₹579.65	₹554.00	₹562.75	0.75% [₹4.20]	2,66,313
08-Sep-2022	₹542.50	₹565.00	₹541.10	₹558.55	3.95% [₹21.25]	2,13,884
07-Sep-2022	₹545.20	₹548.00	₹535.10	₹537.30	-1.38% [-₹7.50]	38,071
06-Sep-2022	₹554.70	₹556.95	₹540.00	₹544.80	-0.85% [-₹4.65]	65,763
05-Sep-2022	₹552.30	₹565.00	₹547.15	₹549.45	0.42% [₹2.30]	1,23,832
02-Sep-2022	₹519.00	₹557.00	₹510.00	₹547.15	6.03% [₹31.10]	3,79,414
01-Sep-2022	₹510.00	₹529.50	₹508.00	₹516.05	3.70% [₹18.40]	2,21,850
30-Aug-2022	₹498.10	₹505.75	₹495.00	₹497.65	0.36% [₹1.80]	31,567
29-Aug-2022	₹485.10	₹508.90	₹485.10	₹495.85	-1.87% [-₹9.45]	63,491
26-Aug-2022	₹502.00	₹514.30	₹501.35	₹505.30	0.62% [₹3.10]	33,648
25-Aug-2022	₹507.00	₹518.00	₹500.00	₹502.20	-0.58% [-₹2.95]	63,516
24-Aug-2022	₹495.00	₹517.75	₹488.05	₹505.15	2.80% [₹13.75]	1,62,278
23-Aug-2022	₹488.10	₹496.90	₹484.65	₹491.40	0.42% [₹2.05]	48,319
22-Aug-2022	₹489.80	₹501.00	₹476.10	₹489.35	-0.01% [-₹0.05]	1,12,082
19-Aug-2022	₹467.75	₹503.65	₹462.35	₹489.40	5.51% [₹25.55]	2,23,730
18-Aug-2022	₹465.15	₹467.70	₹461.00	₹463.85	-0.01% [-₹0.05]	29,943
17-Aug-2022	₹469.20	₹469.95	₹462.00	₹463.90	-0.34% [-₹1.60]	56,479
16-Aug-2022	₹474.00	₹474.00	₹464.00	₹465.50	0.58% [₹2.70]	36,015
12-Aug-2022	₹473.10	₹479.65	₹460.50	₹462.80	-1.95% [-₹9.20]	75,205
11-Aug-2022	₹474.40	₹477.00	₹470.50	₹472.00	0.49% [₹2.30]	17,954
10-Aug-2022	₹464.00	₹475.90	₹456.35	₹469.70	0.83% [₹3.85]	40,863
05-Aug-2022	₹477.30	₹477.30	₹468.65	₹470.55	-0.57% [-₹2.70]	12,118
04-Aug-2022	₹479.00	₹481.30	₹467.60	₹473.25	-0.13% [-₹0.60]	21,948
03-Aug-2022	₹476.25	₹478.00	₹465.00	₹473.85	0.30% [₹1.40]	36,298
02-Aug-2022	₹474.00	₹479.10	₹468.05	₹472.45	-1.01% [-₹4.80]	31,144
01-Aug-2022	₹476.50	₹483.00	₹472.60	₹477.25	0.95% [₹4.50]	34,988
29-Jul-2022	₹469.00	₹476.40	₹469.00	₹472.75	1.78% [₹8.25]	38,235
28-Jul-2022	₹497.25	₹497.25	₹459.05	₹464.50	-5.69% [-₹28.05]	1,02,077
27-Jul-2022	₹490.00	₹498.95	₹487.25	₹492.55	1.56% [₹7.55]	21,942
26-Jul-2022	₹502.00	₹502.00	₹483.00	₹485.00	-3.13% [-₹15.65]	27,629
25-Jul-2022	₹493.00	₹502.00	₹491.95	₹500.65	2.46% [₹12.00]	35,494
22-Jul-2022	₹498.95	₹499.00	₹483.75	₹488.65	-1.36% [-₹6.75]	31,222
21-Jul-2022	₹496.00	₹503.35	₹493.10	₹495.40	-0.65% [-₹3.25]	23,534
20-Jul-2022	₹495.00	₹506.15	₹490.00	₹498.65	1.52% [₹7.45]	82,117
19-Jul-2022	₹480.00	₹495.00	₹476.55	₹491.20	3.15% [₹15.00]	74,402
18-Jul-2022	₹485.15	₹490.45	₹472.25	₹476.20	-1.06% [-₹5.10]	83,104
15-Jul-2022	₹490.05	₹496.80	₹473.60	₹481.30	-3.86% [-₹19.30]	1,22,009
14-Jul-2022	₹527.90	₹543.95	₹496.00	₹500.60	-4.65% [-₹24.40]	3,12,441
13-Jul-2022	₹535.00	₹541.00	₹521.80	₹525.00	-0.84% [-₹4.45]	57,514
12-Jul-2022	₹545.00	₹545.25	₹525.00	₹529.45	-2.57% [-₹13.95]	43,096
11-Jul-2022	₹543.00	₹548.50	₹537.65	₹543.40	0.54% [₹2.90]	30,722
08-Jul-2022	₹544.95	₹558.00	₹537.00	₹540.50	1.16% [₹6.20]	1,15,634
07-Jul-2022	₹515.40	₹538.00	₹515.40	₹534.30	4.72% [₹24.10]	1,18,677
06-Jul-2022	₹510.00	₹518.00	₹507.05	₹510.20	0.23% [₹1.15]	17,763
05-Jul-2022	₹496.00	₹518.05	₹496.00	₹509.05	1.59% [₹7.95]	35,437
04-Jul-2022	₹497.90	₹503.90	₹495.65	₹501.10	1.10% [₹5.45]	11,724
01-Jul-2022	₹496.60	₹503.05	₹490.10	₹495.65	-1.64% [-₹8.25]	23,330
30-Jun-2022	₹522.50	₹526.00	₹501.10	₹503.90	-2.80% [-₹14.50]	38,614
29-Jun-2022	₹510.15	₹529.00	₹510.00	₹518.40	0.53% [₹2.75]	69,745
28-Jun-2022	₹515.00	₹527.20	₹510.80	₹515.65	0.69% [₹3.55]	1,12,933
27-Jun-2022	₹515.50	₹526.90	₹510.25	₹512.10	1.42% [₹7.15]	1,13,250
24-Jun-2022	₹493.00	₹519.85	₹492.00	₹504.95	4.74% [₹22.85]	2,32,934
22-Jun-2022	₹467.80	₹480.45	₹452.60	₹460.40	-1.11% [-₹5.15]	70,600
21-Jun-2022	₹431.00	₹468.00	₹431.00	₹465.55	6.79% [₹29.60]	33,553
20-Jun-2022	₹468.00	₹468.00	₹430.00	₹435.95	-4.11% [-₹18.70]	48,295
17-Jun-2022	₹473.00	₹473.00	₹452.00	₹454.65	-3.65% [-₹17.20]	21,563
16-Jun-2022	₹488.00	₹496.00	₹464.15	₹471.85	-2.04% [-₹9.85]	48,031
15-Jun-2022	₹457.10	₹488.00	₹457.10	₹481.70	4.05% [₹18.75]	28,310
14-Jun-2022	₹450.00	₹471.00	₹450.00	₹462.95	-2.11% [-₹10.00]	32,123
13-Jun-2022	₹492.45	₹492.45	₹470.00	₹472.95	-5.12% [-₹25.50]	36,350
10-Jun-2022	₹484.00	₹513.00	₹472.10	₹498.45	3.48% [₹16.75]	88,946
09-Jun-2022	₹472.60	₹484.95	₹471.45	₹481.70	0.40% [₹1.90]	18,206
08-Jun-2022	₹480.00	₹485.80	₹458.60	₹479.80	0.23% [₹1.10]	23,313
07-Jun-2022	₹479.75	₹482.80	₹472.35	₹478.70	-0.10% [-₹0.50]	12,360
06-Jun-2022	₹479.00	₹484.20	₹468.10	₹479.20	1.65% [₹7.80]	25,364
03-Jun-2022	₹481.00	₹484.45	₹470.00	₹471.40	-1.57% [-₹7.50]	20,969
02-Jun-2022	₹474.75	₹494.00	₹465.15	₹478.90	1.13% [₹5.35]	45,223
01-Jun-2022	₹470.10	₹477.00	₹469.25	₹473.55	0.69% [₹3.25]	28,021
31-May-2022	₹460.00	₹473.00	₹455.50	₹470.30	2.80% [₹12.80]	33,492
30-May-2022	₹447.20	₹459.15	₹445.75	₹457.50	4.36% [₹19.10]	27,426
27-May-2022	₹440.00	₹447.75	₹433.55	₹438.40	0.65% [₹2.85]	24,978
26-May-2022	₹437.65	₹440.95	₹417.55	₹435.55	1.01% [₹4.35]	27,572
25-May-2022	₹451.05	₹457.75	₹428.00	₹431.20	-4.00% [-₹17.95]	39,169
24-May-2022	₹464.80	₹466.90	₹447.00	₹449.15	-4.61% [-₹21.70]	40,910
23-May-2022	₹478.90	₹482.25	₹467.10	₹470.85	-1.00% [-₹4.75]	30,438
20-May-2022	₹471.50	₹477.90	₹464.65	₹475.60	4.86% [₹22.05]	44,378
19-May-2022	₹448.00	₹464.35	₹447.15	₹453.55	-4.01% [-₹18.95]	35,635
18-May-2022	₹468.65	₹476.80	₹465.70	₹472.50	2.33% [₹10.75]	43,734
17-May-2022	₹445.40	₹465.10	₹443.30	₹461.75	4.66% [₹20.55]	63,007
16-May-2022	₹446.00	₹461.95	₹437.00	₹441.20	0.16% [₹0.70]	42,829
13-May-2022	₹432.00	₹448.85	₹428.30	₹440.50	4.87% [₹20.45]	51,113
12-May-2022	₹438.00	₹438.05	₹415.00	₹420.05	-3.71% [-₹16.20]	49,728
11-May-2022	₹459.10	₹468.25	₹429.30	₹436.25	-4.98% [-₹22.85]	75,753
10-May-2022	₹467.90	₹474.85	₹457.00	₹459.10	-1.36% [-₹6.35]	36,860
09-May-2022	₹480.00	₹480.00	₹461.50	₹465.45	-3.40% [-₹16.40]	54,824
06-May-2022	₹482.10	₹494.00	₹479.00	₹481.85	-4.11% [-₹20.65]	79,536
05-May-2022	₹509.85	₹512.50	₹500.45	₹502.50	-0.30% [-₹1.50]	30,732
04-May-2022	₹507.50	₹516.20	₹495.00	₹504.00	-0.78% [-₹3.95]	63,739
02-May-2022	₹526.00	₹530.00	₹495.35	₹507.95	-4.37% [-₹23.20]	3,39,648
29-Apr-2022	₹547.45	₹551.20	₹527.00	₹531.15	-2.88% [-₹15.75]	62,068
28-Apr-2022	₹550.25	₹555.00	₹539.30	₹546.90	0.39% [₹2.10]	43,326
27-Apr-2022	₹551.00	₹557.95	₹538.55	₹544.80	-1.82% [-₹10.10]	79,067
26-Apr-2022	₹545.00	₹572.90	₹539.20	₹554.90	3.98% [₹21.25]	2,04,466
25-Apr-2022	₹553.00	₹553.00	₹522.70	₹533.65	-4.02% [-₹22.35]	69,324
22-Apr-2022	₹562.00	₹565.30	₹552.00	₹556.00	-1.98% [-₹11.25]	74,644
21-Apr-2022	₹535.00	₹574.75	₹535.00	₹567.25	6.33% [₹33.75]	1,20,470
20-Apr-2022	₹540.00	₹548.90	₹530.05	₹533.50	-1.02% [-₹5.50]	41,236
19-Apr-2022	₹558.65	₹562.05	₹527.25	₹539.00	-2.74% [-₹15.20]	57,199
18-Apr-2022	₹551.00	₹563.00	₹550.00	₹554.20	-0.30% [-₹1.65]	89,465
13-Apr-2022	₹580.00	₹580.00	₹551.00	₹555.85	-0.29% [-₹1.60]	1,30,012
12-Apr-2022	₹546.00	₹567.90	₹539.05	₹557.45	1.53% [₹8.40]	2,02,165
11-Apr-2022	₹539.40	₹554.45	₹533.10	₹549.05	2.43% [₹13.00]	1,33,973
08-Apr-2022	₹513.00	₹548.50	₹507.75	₹536.05	6.53% [₹32.85]	5,42,793
07-Apr-2022	₹518.90	₹518.90	₹411.35	₹503.20	-2.13% [-₹10.95]	1,16,530
06-Apr-2022	₹514.45	₹519.00	₹511.30	₹514.15	-0.06% [-₹0.30]	41,657
05-Apr-2022	₹504.90	₹522.65	₹504.90	₹514.45	1.90% [₹9.60]	1,05,710
04-Apr-2022	₹507.80	₹511.95	₹497.25	₹504.85	1.87% [₹9.25]	1,52,881
01-Apr-2022	₹461.80	₹502.00	₹461.80	₹495.60	7.94% [₹36.45]	2,29,672
31-Mar-2022	₹470.00	₹475.70	₹455.30	₹459.15	-2.07% [-₹9.70]	1,38,876
30-Mar-2022	₹466.00	₹484.70	₹463.30	₹468.85	2.83% [₹12.90]	1,67,728
29-Mar-2022	₹479.85	₹485.70	₹454.00	₹455.95	-4.98% [-₹23.90]	1,85,029
28-Mar-2022	₹492.80	₹496.60	₹477.00	₹479.85	-2.63% [-₹12.95]	85,169
25-Mar-2022	₹502.95	₹506.00	₹490.60	₹492.80	-1.08% [-₹5.40]	54,660
24-Mar-2022	₹507.00	₹512.30	₹491.00	₹498.20	-1.01% [-₹5.10]	73,224
23-Mar-2022	₹522.95	₹522.95	₹500.00	₹503.30	-2.51% [-₹12.95]	60,232
22-Mar-2022	₹515.00	₹524.55	₹511.25	₹516.25	1.11% [₹5.65]	76,300
21-Mar-2022	₹527.75	₹530.00	₹509.00	₹510.60	-2.08% [-₹10.85]	72,532
17-Mar-2022	₹509.00	₹524.65	₹508.00	₹521.45	4.04% [₹20.25]	1,20,161
16-Mar-2022	₹489.90	₹506.35	₹489.90	₹501.20	2.59% [₹12.65]	85,253
15-Mar-2022	₹504.95	₹509.00	₹484.80	₹488.55	-2.37% [-₹11.85]	68,965
14-Mar-2022	₹508.00	₹512.15	₹496.25	₹500.40	-1.38% [-₹7.00]	36,053
11-Mar-2022	₹508.00	₹514.45	₹501.55	₹507.40	0.98% [₹4.90]	47,032
10-Mar-2022	₹517.00	₹517.00	₹495.25	₹502.50	1.79% [₹8.85]	69,583
09-Mar-2022	₹480.00	₹500.00	₹478.60	₹493.65	3.69% [₹17.55]	54,359
08-Mar-2022	₹465.00	₹479.00	₹465.00	₹476.10	1.84% [₹8.60]	36,776
04-Mar-2022	₹490.00	₹494.20	₹473.10	₹480.60	-2.89% [-₹14.30]	88,326
03-Mar-2022	₹503.00	₹509.45	₹492.20	₹494.90	-0.19% [-₹0.95]	50,694
02-Mar-2022	₹500.95	₹503.45	₹490.10	₹495.85	0.42% [₹2.05]	46,819
28-Feb-2022	₹495.00	₹513.90	₹488.00	₹493.80	-2.28% [-₹11.50]	1,12,648
25-Feb-2022	₹524.00	₹524.00	₹500.00	₹505.30	4.06% [₹19.70]	74,698
24-Feb-2022	₹515.00	₹524.00	₹480.00	₹485.60	-9.22% [-₹49.30]	1,10,516
23-Feb-2022	₹531.60	₹548.50	₹530.15	₹534.90	1.02% [₹5.40]	35,299
22-Feb-2022	₹530.05	₹552.80	₹519.60	₹529.50	-4.82% [-₹26.80]	69,022
21-Feb-2022	₹572.75	₹580.45	₹552.05	₹556.30	-4.54% [-₹26.45]	63,545
18-Feb-2022	₹565.05	₹599.80	₹563.00	₹582.75	4.26% [₹23.80]	1,76,256
17-Feb-2022	₹576.15	₹576.15	₹555.65	₹558.95	-1.83% [-₹10.40]	19,565
16-Feb-2022	₹572.00	₹577.70	₹565.55	₹569.35	0.54% [₹3.05]	30,042
15-Feb-2022	₹569.25	₹569.25	₹541.75	₹566.30	2.13% [₹11.80]	80,475
14-Feb-2022	₹573.25	₹579.85	₹551.10	₹554.50	-3.27% [-₹18.75]	50,368
11-Feb-2022	₹568.80	₹587.45	₹563.85	₹573.25	0.14% [₹0.80]	52,108
10-Feb-2022	₹577.10	₹581.90	₹570.05	₹572.45	-0.79% [-₹4.55]	40,956
09-Feb-2022	₹586.00	₹591.00	₹573.85	₹577.00	-0.63% [-₹3.65]	52,557
08-Feb-2022	₹594.00	₹594.00	₹573.00	₹580.65	-1.54% [-₹9.10]	46,310
07-Feb-2022	₹593.10	₹599.80	₹587.40	₹589.75	-0.53% [-₹3.15]	55,506
04-Feb-2022	₹600.00	₹602.70	₹591.10	₹592.90	-0.41% [-₹2.45]	31,327
03-Feb-2022	₹619.00	₹619.00	₹594.00	₹595.35	-1.46% [-₹8.80]	77,205
02-Feb-2022	₹602.40	₹615.70	₹600.00	₹604.15	1.07% [₹6.40]	56,479
01-Feb-2022	₹616.00	₹630.00	₹588.55	₹597.75	-0.94% [-₹5.70]	2,32,469
31-Jan-2022	₹610.00	₹612.40	₹598.30	₹603.45	1.32% [₹7.85]	47,448
28-Jan-2022	₹592.00	₹607.20	₹592.00	₹595.60	1.08% [₹6.35]	41,824
27-Jan-2022	₹590.00	₹596.00	₹582.50	₹589.25	0.37% [₹2.20]	47,167
25-Jan-2022	₹571.10	₹598.35	₹565.75	₹587.05	1.34% [₹7.75]	78,725
24-Jan-2022	₹615.00	₹618.65	₹574.65	₹579.30	-5.68% [-₹34.90]	1,22,668
21-Jan-2022	₹626.90	₹628.30	₹611.75	₹614.20	-2.78% [-₹17.55]	1,18,874
20-Jan-2022	₹601.00	₹643.95	₹601.00	₹631.75	4.76% [₹28.70]	2,17,471
19-Jan-2022	₹625.00	₹625.00	₹590.90	₹603.05	-4.31% [-₹27.15]	2,03,372
18-Jan-2022	₹687.60	₹711.10	₹625.00	₹630.20	-7.63% [-₹52.05]	12,48,504
17-Jan-2022	₹683.30	₹690.00	₹675.95	₹682.25	0.62% [₹4.20]	88,240
14-Jan-2022	₹664.90	₹684.40	₹664.30	₹678.05	3.25% [₹21.35]	1,32,610
13-Jan-2022	₹664.00	₹677.65	₹654.00	₹656.70	-0.18% [-₹1.20]	79,821
12-Jan-2022	₹672.00	₹674.50	₹654.80	₹657.90	-0.86% [-₹5.70]	75,309
11-Jan-2022	₹674.90	₹693.00	₹662.00	₹663.60	-1.01% [-₹6.75]	97,089
10-Jan-2022	₹688.25	₹694.60	₹668.00	₹670.35	-1.90% [-₹13.00]	67,119
07-Jan-2022	₹687.80	₹703.45	₹678.00	₹683.35	0.05% [₹0.35]	90,348
06-Jan-2022	₹660.00	₹705.00	₹652.20	₹683.00	2.25% [₹15.00]	2,54,310
05-Jan-2022	₹692.00	₹692.00	₹665.60	₹668.00	-3.73% [-₹25.85]	74,508
04-Jan-2022	₹705.00	₹711.00	₹675.10	₹693.85	3.17% [₹21.30]	1,91,677
03-Jan-2022	₹643.95	₹682.00	₹643.05	₹672.55	5.28% [₹33.70]	2,48,413
31-Dec-2021	₹615.00	₹683.85	₹607.15	₹638.85	5.89% [₹35.55]	5,60,179
30-Dec-2021	₹599.80	₹620.00	₹593.45	₹603.30	1.08% [₹6.45]	57,856
29-Dec-2021	₹598.00	₹619.00	₹594.75	₹596.85	0.91% [₹5.40]	71,860
28-Dec-2021	₹599.60	₹600.75	₹585.50	₹591.45	-0.04% [-₹0.25]	17,312
27-Dec-2021	₹588.10	₹596.50	₹579.10	₹591.70	0.50% [₹2.95]	17,400
24-Dec-2021	₹605.00	₹605.00	₹585.00	₹588.75	-1.45% [-₹8.65]	37,705
23-Dec-2021	₹599.00	₹609.90	₹595.00	₹597.40	0.19% [₹1.15]	28,964
22-Dec-2021	₹581.10	₹606.00	₹581.10	₹596.25	2.93% [₹17.00]	38,155
21-Dec-2021	₹585.05	₹595.75	₹576.10	₹579.25	-0.05% [-₹0.30]	28,602
20-Dec-2021	₹600.00	₹601.85	₹576.05	₹579.55	-3.76% [-₹22.65]	46,469
17-Dec-2021	₹617.75	₹617.80	₹596.90	₹602.20	-2.52% [-₹15.55]	37,519
16-Dec-2021	₹635.00	₹635.00	₹617.05	₹617.75	-1.55% [-₹9.70]	27,913
15-Dec-2021	₹619.00	₹652.55	₹619.00	₹627.45	1.34% [₹8.30]	1,46,167
14-Dec-2021	₹608.40	₹625.25	₹607.00	₹619.15	1.78% [₹10.85]	38,559
13-Dec-2021	₹629.95	₹638.20	₹600.15	₹608.30	-2.07% [-₹12.85]	58,706
10-Dec-2021	₹617.00	₹630.00	₹612.05	₹621.15	0.62% [₹3.85]	40,845
09-Dec-2021	₹615.00	₹624.40	₹615.00	₹617.30	0.55% [₹3.35]	30,246
08-Dec-2021	₹599.00	₹620.20	₹599.00	₹613.95	2.27% [₹13.65]	32,879
07-Dec-2021	₹596.00	₹608.05	₹596.00	₹600.30	0.22% [₹1.30]	24,909
06-Dec-2021	₹613.00	₹620.00	₹595.00	₹599.00	-2.23% [-₹13.65]	38,499
03-Dec-2021	₹628.00	₹628.00	₹609.95	₹612.65	-1.80% [-₹11.20]	33,928
02-Dec-2021	₹618.75	₹632.05	₹611.05	₹623.85	0.82% [₹5.10]	54,324
01-Dec-2021	₹634.80	₹638.50	₹615.75	₹618.75	-0.87% [-₹5.40]	47,102