Shiva Mills Limited [SHIVAMILLS]

31-Mar-2023

Open : ₹68.50

High : ₹74.75

Low : ₹64.65

Close : ₹68.35
8.75% [₹5.50]

Moving Average

Name	Value	Action
Simple Moving Average (9)	72.79	Sell
Simple Moving Average (21)	78.27	Sell
Simple Moving Average (25)	78.74	Sell
Simple Moving Average (50)	85.01	Sell
Simple Moving Average (100)	93.47	Sell
Simple Moving Average (200)	100.19	Sell

Name	Value	Action
Exponential Moving Average (9)	71.60	Sell
Exponential Moving Average (21)	76.66	Sell
Exponential Moving Average (25)	77.85	Sell
Exponential Moving Average (50)	83.68	Sell
Exponential Moving Average (100)	91.25	Sell
Exponential Moving Average (200)	100.18	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	73.90	-	-
R3	83.95	79.35	71.13	83.50	-
R2	79.35	75.49	70.20	79.13	-
R1	73.85	73.11	69.28	73.40	71.55
P	69.25	69.25	69.25	69.03	68.10
S1	63.75	65.39	67.42	63.30	61.45
S2	59.15	63.01	66.50	79.13	-
S3	53.65	59.15	65.57	53.20	-
S4	-	-	62.79	-	-

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	₹68.50	₹74.75	₹64.65	₹68.35	8.75% [₹5.50]	34,293
29-Mar-2023	₹63.95	₹65.50	₹60.65	₹62.85	-1.64% [-₹1.05]	25,285
28-Mar-2023	₹73.55	₹73.55	₹61.10	₹63.90	-11.43% [-₹8.25]	26,132
27-Mar-2023	₹73.80	₹74.85	₹71.30	₹72.15	-4.69% [-₹3.55]	12,823
24-Mar-2023	₹83.70	₹83.70	₹74.80	₹75.70	-3.44% [-₹2.70]	9,184
23-Mar-2023	₹77.50	₹79.85	₹76.20	₹78.40	-1.07% [-₹0.85]	6,515
22-Mar-2023	₹78.50	₹79.50	₹78.00	₹79.25	1.93% [₹1.50]	1,545
21-Mar-2023	₹77.30	₹79.45	₹77.05	₹77.75	1.30% [₹1.00]	1,571
20-Mar-2023	₹72.00	₹79.85	₹72.00	₹76.75	-3.70% [-₹2.95]	3,227
17-Mar-2023	₹79.75	₹80.60	₹79.10	₹79.70	0.95% [₹0.75]	1,146
16-Mar-2023	₹84.05	₹84.05	₹78.10	₹78.95	-3.72% [-₹3.05]	15,928
15-Mar-2023	₹83.10	₹83.95	₹80.55	₹82.00	0.68% [₹0.55]	3,836
14-Mar-2023	₹82.25	₹85.85	₹80.00	₹81.45	-3.55% [-₹3.00]	4,459
13-Mar-2023	₹86.25	₹87.00	₹83.60	₹84.45	-2.14% [-₹1.85]	2,037
10-Mar-2023	₹88.90	₹88.90	₹83.05	₹86.30	1.89% [₹1.60]	3,551
09-Mar-2023	₹82.05	₹84.75	₹82.05	₹84.70	2.36% [₹1.95]	3,723
08-Mar-2023	₹83.25	₹83.50	₹82.10	₹82.75	-0.72% [-₹0.60]	3,427
06-Mar-2023	₹84.10	₹84.45	₹82.40	₹83.35	1.09% [₹0.90]	2,176
03-Mar-2023	₹82.00	₹84.15	₹81.90	₹82.45	1.66% [₹1.35]	4,225
02-Mar-2023	₹81.15	₹82.25	₹80.60	₹81.10	-0.25% [-₹0.20]	2,758
01-Mar-2023	₹83.20	₹83.20	₹81.00	₹81.30	0.25% [₹0.20]	4,332
28-Feb-2023	₹80.55	₹83.00	₹80.55	₹81.10	-1.88% [-₹1.55]	939
27-Feb-2023	₹80.10	₹82.75	₹80.10	₹82.65	2.42% [₹1.95]	4,206
24-Feb-2023	₹84.40	₹84.40	₹80.45	₹80.70	0.31% [₹0.25]	3,420
23-Feb-2023	₹81.25	₹82.70	₹79.50	₹80.45	-0.98% [-₹0.80]	2,782
22-Feb-2023	₹83.00	₹83.00	₹81.10	₹81.25	-2.17% [-₹1.80]	3,610
21-Feb-2023	₹83.00	₹86.35	₹81.70	₹83.05	-1.48% [-₹1.25]	4,560
20-Feb-2023	₹83.75	₹86.65	₹83.05	₹84.30	-1.92% [-₹1.65]	4,821
17-Feb-2023	₹88.00	₹88.00	₹85.05	₹85.95	1.18% [₹1.00]	2,193
16-Feb-2023	₹85.30	₹87.20	₹84.05	₹84.95	0.18% [₹0.15]	3,720
15-Feb-2023	₹85.60	₹86.00	₹84.05	₹84.80	-1.68% [-₹1.45]	5,640
14-Feb-2023	₹89.95	₹92.00	₹85.00	₹86.25	-2.71% [-₹2.40]	6,303
13-Feb-2023	₹89.55	₹90.40	₹87.60	₹88.65	-4.37% [-₹4.05]	9,243
10-Feb-2023	₹90.35	₹95.05	₹90.35	₹92.70	2.60% [₹2.35]	16,937
09-Feb-2023	₹90.35	₹94.10	₹89.75	₹90.35	-2.80% [-₹2.60]	9,306
08-Feb-2023	₹91.35	₹94.25	₹91.30	₹92.95	1.81% [₹1.65]	3,671
07-Feb-2023	₹90.10	₹92.95	₹88.20	₹91.30	-0.54% [-₹0.50]	3,273
06-Feb-2023	₹91.80	₹92.50	₹90.45	₹91.80	0.05% [₹0.05]	2,857
03-Feb-2023	₹93.55	₹93.90	₹90.25	₹91.75	-1.87% [-₹1.75]	3,620
02-Feb-2023	₹92.95	₹95.55	₹92.95	₹93.50	0.65% [₹0.60]	6,263
01-Feb-2023	₹97.00	₹97.00	₹92.55	₹92.90	-1.33% [-₹1.25]	6,112
31-Jan-2023	₹93.85	₹94.85	₹92.60	₹94.15	2.50% [₹2.30]	2,742
30-Jan-2023	₹92.65	₹95.95	₹90.35	₹91.85	-3.26% [-₹3.10]	5,337
27-Jan-2023	₹96.30	₹96.35	₹93.25	₹94.95	-1.40% [-₹1.35]	4,609
25-Jan-2023	₹96.40	₹97.35	₹95.90	₹96.30	-0.05% [-₹0.05]	2,915
24-Jan-2023	₹97.00	₹99.45	₹96.00	₹96.35	-0.93% [-₹0.90]	3,663
23-Jan-2023	₹97.65	₹99.90	₹97.05	₹97.25	-0.51% [-₹0.50]	7,660
20-Jan-2023	₹98.00	₹99.80	₹97.00	₹97.75	-0.81% [-₹0.80]	5,923
19-Jan-2023	₹98.80	₹102.15	₹96.90	₹98.55	0.10% [₹0.10]	12,348
18-Jan-2023	₹99.45	₹101.05	₹98.20	₹98.45	-0.96% [-₹0.95]	10,253
17-Jan-2023	₹103.75	₹103.75	₹98.00	₹99.40	-4.19% [-₹4.35]	11,352
16-Jan-2023	₹101.50	₹106.45	₹101.05	₹103.75	3.39% [₹3.40]	12,117
13-Jan-2023	₹103.50	₹103.50	₹99.70	₹100.35	-0.15% [-₹0.15]	12,609
12-Jan-2023	₹106.30	₹108.45	₹100.10	₹100.50	-5.46% [-₹5.80]	24,827
11-Jan-2023	₹109.00	₹110.90	₹104.05	₹106.30	-1.57% [-₹1.70]	46,678
10-Jan-2023	₹98.70	₹111.90	₹96.10	₹108.00	9.42% [₹9.30]	81,023
09-Jan-2023	₹99.90	₹101.15	₹97.25	₹98.70	0.25% [₹0.25]	10,325
06-Jan-2023	₹93.65	₹102.00	₹92.50	₹98.45	4.73% [₹4.45]	39,934
05-Jan-2023	₹94.75	₹96.50	₹92.35	₹94.00	1.02% [₹0.95]	8,667
04-Jan-2023	₹94.10	₹94.20	₹92.00	₹93.05	-1.06% [-₹1.00]	10,158
03-Jan-2023	₹95.00	₹100.95	₹93.30	₹94.05	-3.98% [-₹3.90]	32,485
02-Jan-2023	₹97.95	₹98.90	₹95.50	₹97.95	1.77% [₹1.70]	6,849
30-Dec-2022	₹93.35	₹98.20	₹93.35	₹96.25	1.21% [₹1.15]	8,703
29-Dec-2022	₹97.40	₹97.40	₹90.80	₹95.10	-1.14% [-₹1.10]	8,625
28-Dec-2022	₹95.90	₹97.75	₹90.80	₹96.20	3.66% [₹3.40]	24,242
27-Dec-2022	₹91.00	₹93.00	₹88.95	₹92.80	2.32% [₹2.10]	8,137
26-Dec-2022	₹84.35	₹93.00	₹84.35	₹90.70	4.92% [₹4.25]	7,749
23-Dec-2022	₹86.15	₹90.00	₹83.15	₹86.45	-2.87% [-₹2.55]	10,402
22-Dec-2022	₹99.00	₹99.00	₹88.00	₹89.00	-8.20% [-₹7.95]	27,747
21-Dec-2022	₹98.45	₹102.40	₹95.50	₹96.95	-3.29% [-₹3.30]	10,580
20-Dec-2022	₹100.60	₹101.80	₹99.10	₹100.25	1.62% [₹1.60]	6,189
19-Dec-2022	₹100.60	₹101.00	₹97.55	₹98.65	-1.89% [-₹1.90]	14,227
16-Dec-2022	₹100.95	₹103.25	₹100.00	₹100.55	-0.89% [-₹0.90]	10,790
15-Dec-2022	₹102.00	₹103.20	₹100.50	₹101.45	-0.44% [-₹0.45]	13,212
14-Dec-2022	₹99.60	₹102.35	₹99.60	₹101.90	1.04% [₹1.05]	1,819
13-Dec-2022	₹100.50	₹102.95	₹100.50	₹100.85	-1.47% [-₹1.50]	7,517
12-Dec-2022	₹100.75	₹105.50	₹100.75	₹102.35	-0.39% [-₹0.40]	5,408
09-Dec-2022	₹103.95	₹103.95	₹100.00	₹102.75	0.15% [₹0.15]	6,544
08-Dec-2022	₹101.30	₹103.95	₹100.90	₹102.60	-0.05% [-₹0.05]	12,447
07-Dec-2022	₹103.00	₹103.90	₹101.05	₹102.65	0.05% [₹0.05]	6,035
06-Dec-2022	₹104.00	₹104.50	₹102.20	₹102.60	-0.87% [-₹0.90]	3,878
05-Dec-2022	₹101.50	₹104.50	₹101.50	₹103.50	0.63% [₹0.65]	7,589
02-Dec-2022	₹103.50	₹104.65	₹102.20	₹102.85	-0.82% [-₹0.85]	6,566
01-Dec-2022	₹102.85	₹104.90	₹102.05	₹103.70	1.62% [₹1.65]	10,531
30-Nov-2022	₹102.60	₹102.90	₹101.10	₹102.05	-0.73% [-₹0.75]	3,933
29-Nov-2022	₹103.50	₹104.45	₹100.85	₹102.80	0.29% [₹0.30]	8,478
28-Nov-2022	₹104.75	₹104.75	₹102.00	₹102.50	-0.24% [-₹0.25]	6,458
25-Nov-2022	₹103.00	₹105.00	₹102.20	₹102.75	-0.29% [-₹0.30]	6,899
24-Nov-2022	₹101.00	₹104.35	₹101.00	₹103.05	0.34% [₹0.35]	6,144
23-Nov-2022	₹101.15	₹104.00	₹101.10	₹102.70	-0.19% [-₹0.20]	6,715
22-Nov-2022	₹100.00	₹103.90	₹100.00	₹102.90	1.83% [₹1.85]	6,155
21-Nov-2022	₹105.00	₹105.00	₹100.25	₹101.05	-0.20% [-₹0.20]	7,665
18-Nov-2022	₹102.95	₹103.60	₹100.10	₹101.25	0.35% [₹0.35]	18,408
17-Nov-2022	₹102.85	₹105.95	₹100.35	₹100.90	-2.79% [-₹2.90]	24,614
14-Nov-2022	₹111.00	₹113.30	₹104.00	₹105.80	-10.98% [-₹13.05]	87,740
11-Nov-2022	₹120.40	₹122.90	₹118.35	₹118.85	-1.25% [-₹1.50]	15,840
10-Nov-2022	₹121.30	₹122.65	₹118.80	₹120.35	-1.39% [-₹1.70]	7,024
09-Nov-2022	₹127.00	₹127.00	₹121.30	₹122.05	-1.81% [-₹2.25]	13,584
07-Nov-2022	₹118.10	₹134.00	₹118.10	₹124.30	5.29% [₹6.25]	1,32,413
04-Nov-2022	₹120.50	₹120.50	₹116.10	₹118.05	-0.80% [-₹0.95]	12,971
03-Nov-2022	₹121.70	₹121.75	₹117.65	₹119.00	-1.24% [-₹1.50]	9,648
31-Oct-2022	₹117.80	₹120.00	₹117.75	₹118.55	1.24% [₹1.45]	22,343
27-Oct-2022	₹120.70	₹121.25	₹117.85	₹118.80	-0.59% [-₹0.70]	12,577
25-Oct-2022	₹124.25	₹125.60	₹119.00	₹119.50	-2.01% [-₹2.45]	8,426
24-Oct-2022	₹118.70	₹126.85	₹116.80	₹121.95	3.74% [₹4.40]	11,735
20-Oct-2022	₹120.45	₹123.85	₹119.60	₹121.80	-0.12% [-₹0.15]	10,057
19-Oct-2022	₹123.00	₹125.25	₹120.75	₹121.95	-1.09% [-₹1.35]	10,471
18-Oct-2022	₹126.00	₹126.30	₹123.00	₹123.30	-0.52% [-₹0.65]	9,130
17-Oct-2022	₹130.00	₹130.00	₹121.60	₹123.95	-3.13% [-₹4.00]	21,924
14-Oct-2022	₹125.80	₹139.00	₹121.05	₹127.95	6.67% [₹8.00]	2,56,108
13-Oct-2022	₹121.15	₹121.95	₹118.10	₹119.95	-1.48% [-₹1.80]	6,155
12-Oct-2022	₹123.10	₹124.95	₹120.50	₹121.75	1.67% [₹2.00]	13,857
11-Oct-2022	₹123.80	₹126.35	₹119.00	₹119.75	-3.23% [-₹4.00]	22,367
10-Oct-2022	₹126.00	₹126.90	₹122.75	₹123.75	-2.21% [-₹2.80]	8,678
07-Oct-2022	₹128.50	₹131.20	₹125.05	₹126.55	-2.47% [-₹3.20]	28,283
06-Oct-2022	₹137.95	₹139.85	₹124.00	₹129.75	-3.78% [-₹5.10]	2,48,646
04-Oct-2022	₹116.95	₹134.85	₹115.90	₹134.85	19.97% [₹22.45]	1,52,938
03-Oct-2022	₹115.00	₹115.00	₹110.15	₹112.40	-0.79% [-₹0.90]	3,348
30-Sep-2022	₹113.35	₹117.30	₹112.55	₹113.30	0.00% [₹0.00]	5,168
29-Sep-2022	₹115.70	₹117.80	₹112.30	₹113.30	-0.13% [-₹0.15]	3,318
28-Sep-2022	₹111.05	₹115.90	₹111.05	₹113.45	-1.30% [-₹1.50]	4,424
26-Sep-2022	₹118.55	₹119.70	₹112.10	₹112.80	-4.85% [-₹5.75]	11,002
23-Sep-2022	₹121.75	₹122.00	₹117.20	₹118.55	-0.59% [-₹0.70]	6,549
22-Sep-2022	₹122.20	₹123.15	₹118.00	₹119.25	-3.25% [-₹4.00]	16,414
21-Sep-2022	₹125.25	₹131.00	₹122.95	₹123.25	-0.88% [-₹1.10]	10,421
20-Sep-2022	₹119.95	₹125.95	₹119.95	₹124.35	3.58% [₹4.30]	14,806
19-Sep-2022	₹122.05	₹125.80	₹119.00	₹120.05	-2.28% [-₹2.80]	6,101
16-Sep-2022	₹125.90	₹129.10	₹122.00	₹122.85	-4.40% [-₹5.65]	11,969
15-Sep-2022	₹132.45	₹132.45	₹126.85	₹128.50	0.31% [₹0.40]	11,769
14-Sep-2022	₹128.00	₹130.75	₹127.00	₹128.10	-2.14% [-₹2.80]	19,262
13-Sep-2022	₹131.75	₹131.75	₹128.00	₹130.90	0.27% [₹0.35]	25,159
12-Sep-2022	₹131.30	₹134.70	₹130.10	₹130.55	-1.17% [-₹1.55]	27,683
09-Sep-2022	₹137.00	₹137.00	₹132.00	₹132.10	-2.69% [-₹3.65]	36,672
08-Sep-2022	₹136.95	₹137.00	₹134.15	₹135.75	0.11% [₹0.15]	21,578
07-Sep-2022	₹132.10	₹143.00	₹132.10	₹135.60	0.63% [₹0.85]	64,676
06-Sep-2022	₹139.95	₹139.95	₹130.35	₹134.75	-1.35% [-₹1.85]	75,192
05-Sep-2022	₹144.95	₹149.00	₹136.00	₹136.60	2.28% [₹3.05]	3,79,443
02-Sep-2022	₹113.90	₹133.60	₹113.00	₹133.55	19.94% [₹22.20]	6,21,260
01-Sep-2022	₹110.00	₹117.90	₹105.00	₹111.35	3.68% [₹3.95]	63,866
30-Aug-2022	₹106.00	₹108.95	₹103.20	₹107.40	1.56% [₹1.65]	14,454
29-Aug-2022	₹105.10	₹106.55	₹103.30	₹105.75	-1.44% [-₹1.55]	7,459
26-Aug-2022	₹107.90	₹111.60	₹106.00	₹107.30	0.05% [₹0.05]	9,479
25-Aug-2022	₹105.50	₹109.50	₹103.55	₹107.25	1.85% [₹1.95]	21,931
24-Aug-2022	₹99.00	₹105.90	₹99.00	₹105.30	3.95% [₹4.00]	12,825
23-Aug-2022	₹101.00	₹103.60	₹100.00	₹101.30	-0.64% [-₹0.65]	8,215
22-Aug-2022	₹104.55	₹105.00	₹100.70	₹101.95	-0.68% [-₹0.70]	7,533
19-Aug-2022	₹106.15	₹110.00	₹101.00	₹102.65	-3.30% [-₹3.50]	28,025
18-Aug-2022	₹103.90	₹111.50	₹101.50	₹106.15	3.92% [₹4.00]	85,616
17-Aug-2022	₹101.65	₹102.95	₹100.55	₹102.15	0.44% [₹0.45]	9,446
16-Aug-2022	₹99.50	₹117.30	₹98.35	₹101.70	4.04% [₹3.95]	31,332
12-Aug-2022	₹97.00	₹99.00	₹95.00	₹97.75	0.83% [₹0.80]	17,879
11-Aug-2022	₹96.00	₹98.40	₹93.40	₹96.95	3.86% [₹3.60]	27,685
10-Aug-2022	₹97.00	₹100.75	₹89.95	₹93.35	-6.18% [-₹6.15]	48,670
05-Aug-2022	₹100.55	₹103.00	₹99.70	₹100.10	-0.45% [-₹0.45]	9,780
04-Aug-2022	₹97.00	₹101.80	₹97.00	₹100.55	3.93% [₹3.80]	24,274
03-Aug-2022	₹101.50	₹102.00	₹96.05	₹96.75	-5.05% [-₹5.15]	18,052
02-Aug-2022	₹102.20	₹102.20	₹99.40	₹101.90	-0.59% [-₹0.60]	3,534
01-Aug-2022	₹103.90	₹103.90	₹100.70	₹102.50	1.18% [₹1.20]	7,797
29-Jul-2022	₹103.00	₹104.50	₹99.60	₹101.30	1.00% [₹1.00]	4,004
28-Jul-2022	₹100.65	₹102.80	₹99.60	₹100.30	-0.35% [-₹0.35]	8,064
27-Jul-2022	₹101.95	₹102.20	₹97.70	₹100.65	-2.04% [-₹2.10]	7,319
26-Jul-2022	₹106.50	₹106.50	₹101.10	₹102.75	-3.43% [-₹3.65]	9,910
25-Jul-2022	₹104.50	₹111.90	₹102.90	₹106.40	3.40% [₹3.50]	69,282
22-Jul-2022	₹94.90	₹102.90	₹94.15	₹102.90	9.99% [₹9.35]	65,773
21-Jul-2022	₹95.40	₹95.40	₹92.15	₹93.55	-0.58% [-₹0.55]	3,342
20-Jul-2022	₹95.50	₹95.85	₹93.20	₹94.10	0.48% [₹0.45]	3,884
19-Jul-2022	₹94.50	₹94.90	₹91.90	₹93.65	-0.48% [-₹0.45]	5,594
18-Jul-2022	₹94.00	₹95.45	₹92.40	₹94.10	-0.26% [-₹0.25]	10,590
15-Jul-2022	₹95.50	₹95.95	₹93.30	₹94.35	-0.11% [-₹0.10]	3,045
14-Jul-2022	₹94.00	₹96.00	₹92.05	₹94.45	0.75% [₹0.70]	7,569
13-Jul-2022	₹94.00	₹96.00	₹93.20	₹93.75	-0.48% [-₹0.45]	2,162
12-Jul-2022	₹94.15	₹94.80	₹93.30	₹94.20	0.75% [₹0.70]	4,758
11-Jul-2022	₹95.35	₹96.30	₹92.10	₹93.50	-1.94% [-₹1.85]	6,687
08-Jul-2022	₹97.00	₹97.00	₹95.00	₹95.35	0.53% [₹0.50]	2,797
07-Jul-2022	₹93.80	₹96.30	₹92.10	₹94.85	2.71% [₹2.50]	12,177
06-Jul-2022	₹96.15	₹96.20	₹91.55	₹92.35	-2.43% [-₹2.30]	5,460
05-Jul-2022	₹96.80	₹98.90	₹93.35	₹94.65	-0.63% [-₹0.60]	8,574
04-Jul-2022	₹96.00	₹96.30	₹94.00	₹95.25	2.14% [₹2.00]	6,373
01-Jul-2022	₹97.65	₹97.65	₹91.45	₹93.25	-0.80% [-₹0.75]	3,519
30-Jun-2022	₹100.00	₹100.00	₹92.20	₹94.00	-4.08% [-₹4.00]	8,491
29-Jun-2022	₹100.00	₹100.00	₹94.15	₹98.00	0.51% [₹0.50]	13,143
28-Jun-2022	₹90.55	₹97.50	₹86.10	₹97.50	9.98% [₹8.85]	10,156
27-Jun-2022	₹85.35	₹89.45	₹84.95	₹88.65	3.87% [₹3.30]	4,304
24-Jun-2022	₹86.00	₹90.80	₹81.50	₹85.35	2.89% [₹2.40]	20,003
22-Jun-2022	₹85.95	₹85.95	₹82.10	₹82.90	2.09% [₹1.70]	1,796
21-Jun-2022	₹75.95	₹83.10	₹75.95	₹81.20	7.48% [₹5.65]	6,431
20-Jun-2022	₹82.00	₹82.95	₹75.00	₹75.55	-7.98% [-₹6.55]	7,776
17-Jun-2022	₹86.45	₹86.45	₹80.20	₹82.10	-5.03% [-₹4.35]	4,953
16-Jun-2022	₹92.95	₹92.95	₹85.50	₹86.45	-3.78% [-₹3.40]	4,212
15-Jun-2022	₹87.65	₹90.45	₹87.65	₹89.85	1.18% [₹1.05]	6,211
14-Jun-2022	₹89.50	₹91.40	₹88.05	₹88.80	-1.33% [-₹1.20]	3,946
13-Jun-2022	₹93.45	₹93.45	₹89.00	₹90.00	-1.75% [-₹1.60]	13,127
10-Jun-2022	₹93.00	₹94.10	₹89.65	₹91.60	-2.91% [-₹2.75]	9,070
09-Jun-2022	₹95.20	₹95.80	₹93.55	₹94.35	-0.84% [-₹0.80]	7,971
08-Jun-2022	₹98.30	₹98.30	₹93.25	₹95.15	-0.68% [-₹0.65]	4,235
07-Jun-2022	₹99.45	₹99.45	₹95.20	₹95.80	-1.69% [-₹1.65]	2,910
06-Jun-2022	₹94.80	₹98.25	₹93.85	₹97.45	2.80% [₹2.65]	19,321
03-Jun-2022	₹99.70	₹99.70	₹94.65	₹94.80	-2.22% [-₹2.15]	12,106
02-Jun-2022	₹96.55	₹98.75	₹96.05	₹96.95	0.41% [₹0.40]	8,907
01-Jun-2022	₹98.95	₹99.80	₹96.00	₹96.55	-0.41% [-₹0.40]	14,003
31-May-2022	₹95.35	₹98.00	₹95.05	₹96.95	-0.15% [-₹0.15]	8,792
30-May-2022	₹97.10	₹99.95	₹96.80	₹97.10	1.78% [₹1.70]	9,647
27-May-2022	₹92.95	₹96.50	₹91.95	₹95.40	3.75% [₹3.45]	10,425
26-May-2022	₹93.80	₹95.85	₹88.10	₹91.95	-0.27% [-₹0.25]	20,367
25-May-2022	₹97.50	₹97.50	₹91.90	₹92.20	-4.65% [-₹4.50]	15,591
24-May-2022	₹99.00	₹99.60	₹96.05	₹96.70	-2.47% [-₹2.45]	9,442
23-May-2022	₹101.75	₹101.95	₹98.15	₹99.15	-1.05% [-₹1.05]	3,864
20-May-2022	₹100.00	₹102.35	₹99.00	₹100.20	-0.69% [-₹0.70]	10,021
19-May-2022	₹102.95	₹102.95	₹99.10	₹100.90	-2.18% [-₹2.25]	5,155
18-May-2022	₹104.90	₹106.35	₹99.10	₹103.15	1.83% [₹1.85]	15,494
17-May-2022	₹101.20	₹101.85	₹95.55	₹101.30	4.43% [₹4.30]	12,923
16-May-2022	₹99.00	₹99.00	₹93.15	₹97.00	2.16% [₹2.05]	4,342
13-May-2022	₹95.10	₹99.55	₹91.10	₹94.95	0.11% [₹0.10]	35,772
12-May-2022	₹94.40	₹96.50	₹94.40	₹94.85	-4.53% [-₹4.50]	11,081
11-May-2022	₹105.30	₹109.15	₹99.35	₹99.35	-4.97% [-₹5.20]	9,357
10-May-2022	₹106.00	₹107.00	₹102.35	₹104.55	1.65% [₹1.70]	9,213
09-May-2022	₹103.50	₹106.00	₹102.25	₹102.85	-4.41% [-₹4.75]	5,781
06-May-2022	₹107.50	₹112.00	₹104.55	₹107.60	-1.10% [-₹1.20]	8,022
05-May-2022	₹111.85	₹111.85	₹106.55	₹108.80	0.32% [₹0.35]	4,201
04-May-2022	₹111.00	₹113.25	₹108.00	₹108.45	-1.18% [-₹1.30]	14,232
02-May-2022	₹109.05	₹111.80	₹108.00	₹109.75	-1.13% [-₹1.25]	6,494
29-Apr-2022	₹114.10	₹115.90	₹110.05	₹111.00	-2.72% [-₹3.10]	5,957
28-Apr-2022	₹115.30	₹120.45	₹113.75	₹114.10	-1.04% [-₹1.20]	16,755
27-Apr-2022	₹119.00	₹119.00	₹113.05	₹115.30	-1.75% [-₹2.05]	13,623
26-Apr-2022	₹117.60	₹120.10	₹116.80	₹117.35	0.69% [₹0.80]	8,250
25-Apr-2022	₹123.95	₹123.95	₹115.90	₹116.55	-4.47% [-₹5.45]	10,045
22-Apr-2022	₹125.50	₹125.50	₹119.20	₹122.00	1.12% [₹1.35]	22,181
21-Apr-2022	₹123.00	₹123.00	₹119.20	₹120.65	1.47% [₹1.75]	6,656
20-Apr-2022	₹120.00	₹122.35	₹117.50	₹118.90	-1.69% [-₹2.05]	9,687
19-Apr-2022	₹130.00	₹130.00	₹120.00	₹120.95	-2.62% [-₹3.25]	21,048
18-Apr-2022	₹124.80	₹126.50	₹119.95	₹124.20	0.16% [₹0.20]	21,830
13-Apr-2022	₹124.00	₹127.20	₹119.15	₹124.00	2.35% [₹2.85]	29,310
12-Apr-2022	₹121.95	₹122.95	₹117.05	₹121.15	-1.22% [-₹1.50]	19,078
11-Apr-2022	₹129.50	₹130.50	₹121.00	₹122.65	-1.92% [-₹2.40]	26,838
08-Apr-2022	₹136.80	₹136.80	₹123.80	₹125.05	-4.03% [-₹5.25]	47,372
07-Apr-2022	₹130.30	₹130.30	₹130.30	₹130.30	5.00% [₹6.20]	5,444
06-Apr-2022	₹124.00	₹124.10	₹121.20	₹124.10	4.99% [₹5.90]	13,914
05-Apr-2022	₹117.75	₹118.20	₹113.05	₹118.20	4.97% [₹5.60]	13,826
04-Apr-2022	₹111.90	₹112.60	₹108.20	₹112.60	4.99% [₹5.35]	17,655
01-Apr-2022	₹104.40	₹107.25	₹103.05	₹107.25	4.99% [₹5.10]	10,469
31-Mar-2022	₹97.00	₹102.15	₹94.05	₹102.15	4.98% [₹4.85]	22,672
30-Mar-2022	₹101.00	₹102.60	₹95.60	₹97.30	-3.04% [-₹3.05]	26,233
29-Mar-2022	₹106.90	₹106.90	₹99.10	₹100.35	-3.79% [-₹3.95]	24,250
28-Mar-2022	₹106.40	₹107.10	₹103.60	₹104.30	0.92% [₹0.95]	29,592
25-Mar-2022	₹110.50	₹110.50	₹102.40	₹103.35	-2.22% [-₹2.35]	16,121
24-Mar-2022	₹108.00	₹108.00	₹105.50	₹105.70	-1.49% [-₹1.60]	8,617
23-Mar-2022	₹109.90	₹109.90	₹106.55	₹107.30	0.70% [₹0.75]	14,909
22-Mar-2022	₹103.15	₹108.00	₹103.00	₹106.55	2.95% [₹3.05]	17,249
21-Mar-2022	₹103.10	₹105.95	₹102.15	₹103.50	1.02% [₹1.05]	21,749
17-Mar-2022	₹101.10	₹106.00	₹101.10	₹102.45	0.00% [₹0.00]	34,025
16-Mar-2022	₹104.80	₹104.80	₹100.10	₹102.45	0.29% [₹0.30]	17,841
15-Mar-2022	₹104.50	₹105.95	₹99.60	₹102.15	-2.53% [-₹2.65]	26,543
14-Mar-2022	₹108.80	₹108.90	₹102.50	₹104.80	-0.47% [-₹0.50]	20,249
11-Mar-2022	₹105.00	₹109.45	₹103.35	₹105.30	-0.99% [-₹1.05]	26,622
10-Mar-2022	₹112.80	₹113.65	₹104.35	₹106.35	-1.76% [-₹1.90]	46,876
09-Mar-2022	₹103.95	₹108.90	₹101.75	₹108.25	4.34% [₹4.50]	44,692
08-Mar-2022	₹108.95	₹109.85	₹103.35	₹103.75	-4.60% [-₹5.00]	34,131
04-Mar-2022	₹119.40	₹119.40	₹113.50	₹114.45	-3.05% [-₹3.60]	11,057
03-Mar-2022	₹116.95	₹119.80	₹116.20	₹118.05	1.77% [₹2.05]	12,458
02-Mar-2022	₹114.00	₹118.50	₹110.05	₹116.00	2.29% [₹2.60]	13,357
28-Feb-2022	₹111.95	₹113.80	₹105.25	₹113.40	4.52% [₹4.90]	13,792
25-Feb-2022	₹111.00	₹113.00	₹107.70	₹108.50	-4.11% [-₹4.65]	21,553
24-Feb-2022	₹113.15	₹116.95	₹113.15	₹113.15	-5.00% [-₹5.95]	8,022
23-Feb-2022	₹112.00	₹119.80	₹108.40	₹119.10	4.38% [₹5.00]	1,13,449
22-Feb-2022	₹118.00	₹118.00	₹114.10	₹114.10	-5.00% [-₹6.00]	6,996
21-Feb-2022	₹128.95	₹128.95	₹120.10	₹120.10	-4.98% [-₹6.30]	9,320
18-Feb-2022	₹128.50	₹134.95	₹125.10	₹126.40	-3.66% [-₹4.80]	15,321
17-Feb-2022	₹142.95	₹142.95	₹130.60	₹131.20	-4.27% [-₹5.85]	18,642
16-Feb-2022	₹141.00	₹141.00	₹135.25	₹137.05	0.51% [₹0.70]	15,011
15-Feb-2022	₹137.00	₹138.25	₹133.00	₹136.35	-1.55% [-₹2.15]	31,763
14-Feb-2022	₹149.00	₹149.00	₹135.95	₹138.50	-7.61% [-₹11.40]	21,449
11-Feb-2022	₹150.75	₹152.00	₹145.25	₹149.90	2.81% [₹4.10]	23,964
10-Feb-2022	₹159.00	₹159.05	₹144.10	₹145.80	-8.36% [-₹13.30]	56,091
09-Feb-2022	₹174.70	₹174.70	₹154.20	₹159.10	-7.12% [-₹12.20]	75,020
08-Feb-2022	₹178.30	₹178.35	₹168.15	₹171.30	-2.59% [-₹4.55]	11,467
07-Feb-2022	₹176.40	₹178.40	₹172.35	₹175.85	2.39% [₹4.10]	29,029
04-Feb-2022	₹177.95	₹178.00	₹167.85	₹171.75	-1.38% [-₹2.40]	20,425
03-Feb-2022	₹176.80	₹179.90	₹172.85	₹174.15	0.43% [₹0.75]	21,456
02-Feb-2022	₹167.00	₹176.65	₹165.35	₹173.40	4.90% [₹8.10]	20,676
01-Feb-2022	₹172.85	₹174.30	₹160.45	₹165.30	-2.30% [-₹3.90]	22,428
31-Jan-2022	₹176.00	₹181.90	₹168.00	₹169.20	-3.40% [-₹5.95]	29,087
28-Jan-2022	₹179.95	₹186.20	₹170.25	₹175.15	-0.60% [-₹1.05]	48,078
27-Jan-2022	₹176.50	₹179.90	₹170.45	₹176.20	1.26% [₹2.20]	19,241
25-Jan-2022	₹172.25	₹181.85	₹167.00	₹174.00	3.08% [₹5.20]	33,490
24-Jan-2022	₹181.00	₹181.00	₹162.55	₹168.80	-6.14% [-₹11.05]	52,767
21-Jan-2022	₹195.00	₹204.80	₹176.40	₹179.85	-6.13% [-₹11.75]	2,03,089
20-Jan-2022	₹174.90	₹191.60	₹174.10	₹191.60	9.99% [₹17.40]	1,78,575
19-Jan-2022	₹172.30	₹181.00	₹166.00	₹174.20	1.16% [₹2.00]	1,36,934
18-Jan-2022	₹175.00	₹181.00	₹162.40	₹172.20	4.62% [₹7.60]	3,00,366
17-Jan-2022	₹151.95	₹164.60	₹149.95	₹164.60	9.99% [₹14.95]	1,01,562
14-Jan-2022	₹151.80	₹157.15	₹147.65	₹149.65	-2.76% [-₹4.25]	36,278
13-Jan-2022	₹159.80	₹163.00	₹153.00	₹153.90	-1.85% [-₹2.90]	32,730
12-Jan-2022	₹154.05	₹169.00	₹152.25	₹156.80	1.65% [₹2.55]	1,41,048
11-Jan-2022	₹172.00	₹173.90	₹152.00	₹154.25	-5.83% [-₹9.55]	1,04,220
10-Jan-2022	₹149.00	₹163.80	₹149.00	₹163.80	9.97% [₹14.85]	77,454
07-Jan-2022	₹154.90	₹154.90	₹146.30	₹148.95	-1.10% [-₹1.65]	33,122
06-Jan-2022	₹155.90	₹155.90	₹146.30	₹150.60	-0.82% [-₹1.25]	25,876
05-Jan-2022	₹150.00	₹156.65	₹150.00	₹151.85	1.33% [₹2.00]	29,877
04-Jan-2022	₹154.90	₹158.05	₹148.70	₹149.85	-1.67% [-₹2.55]	39,918
03-Jan-2022	₹157.80	₹165.00	₹147.15	₹152.40	-0.42% [-₹0.65]	1,12,863
31-Dec-2021	₹163.45	₹166.45	₹150.70	₹153.05	-8.57% [-₹14.35]	1,11,582
30-Dec-2021	₹162.65	₹173.60	₹155.50	₹167.40	6.05% [₹9.55]	6,92,100
29-Dec-2021	₹140.00	₹157.85	₹138.90	₹157.85	19.99% [₹26.30]	8,94,795
28-Dec-2021	₹111.15	₹131.55	₹110.75	₹131.55	19.97% [₹21.90]	1,48,399
27-Dec-2021	₹112.30	₹112.30	₹109.00	₹109.65	0.00% [₹0.00]	6,805
24-Dec-2021	₹109.40	₹111.60	₹107.35	₹109.65	-0.68% [-₹0.75]	6,856
23-Dec-2021	₹111.65	₹113.75	₹109.30	₹110.40	0.87% [₹0.95]	18,461
22-Dec-2021	₹105.00	₹111.00	₹104.05	₹109.45	3.69% [₹3.90]	10,849
21-Dec-2021	₹106.55	₹108.80	₹104.45	₹105.55	-0.05% [-₹0.05]	8,003
20-Dec-2021	₹107.95	₹108.20	₹103.80	₹105.60	-1.35% [-₹1.45]	11,376
17-Dec-2021	₹111.60	₹113.85	₹105.65	₹107.05	-4.08% [-₹4.55]	17,994
16-Dec-2021	₹114.20	₹116.55	₹109.20	₹111.60	-2.28% [-₹2.60]	18,835
15-Dec-2021	₹112.15	₹118.00	₹111.10	₹114.20	0.44% [₹0.50]	27,712
14-Dec-2021	₹115.85	₹117.75	₹108.80	₹113.70	-2.45% [-₹2.85]	31,983
13-Dec-2021	₹108.20	₹118.00	₹108.20	₹116.55	6.29% [₹6.90]	49,480
10-Dec-2021	₹109.80	₹112.35	₹106.50	₹109.65	2.48% [₹2.65]	16,727
09-Dec-2021	₹110.30	₹113.00	₹105.85	₹107.00	-2.99% [-₹3.30]	43,029
08-Dec-2021	₹100.25	₹114.90	₹100.25	₹110.30	8.94% [₹9.05]	61,755
07-Dec-2021	₹100.90	₹103.60	₹97.85	₹101.25	2.07% [₹2.05]	8,306
06-Dec-2021	₹104.80	₹104.80	₹97.75	₹99.20	-3.50% [-₹3.60]	24,388
03-Dec-2021	₹102.70	₹104.30	₹100.90	₹102.80	2.70% [₹2.70]	20,552
02-Dec-2021	₹101.00	₹103.00	₹95.10	₹100.10	1.06% [₹1.05]	78,495
01-Dec-2021	₹97.25	₹99.95	₹97.05	₹99.05	0.87% [₹0.85]	12,467