Shriram Properties Limited [SHRIRAMPPS]

31-Mar-2023

Open : ₹58.40

High : ₹64.90

Low : ₹58.40

Close : ₹60.85
9.84% [₹5.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	57.88	Buy
Simple Moving Average (21)	60.64	Buy
Simple Moving Average (25)	61.45	Sell
Simple Moving Average (50)	66.09	Sell
Simple Moving Average (100)	71.22	Sell
Simple Moving Average (200)	73.07	Sell

Name	Value	Action
Exponential Moving Average (9)	58.18	Buy
Exponential Moving Average (21)	60.50	Buy
Exponential Moving Average (25)	61.25	Sell
Exponential Moving Average (50)	64.96	Sell
Exponential Moving Average (100)	69.05	Sell
Exponential Moving Average (200)	72.80	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	64.43	-	-
R3	70.87	67.88	62.64	70.60	-
R2	67.88	65.40	62.04	67.75	-
R1	64.37	63.87	61.45	64.10	66.13
P	61.38	61.38	61.38	61.25	62.26
S1	57.87	58.90	60.25	57.60	59.63
S2	54.88	57.37	59.66	67.75	-
S3	51.37	54.88	59.06	51.10	-
S4	-	-	57.27	-	-

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	₹58.40	₹64.90	₹58.40	₹60.85	9.84% [₹5.45]	43,25,316
29-Mar-2023	₹54.90	₹56.50	₹54.60	₹55.40	1.56% [₹0.85]	6,71,750
28-Mar-2023	₹56.00	₹57.50	₹53.00	₹54.55	-2.42% [-₹1.35]	2,45,212
27-Mar-2023	₹58.85	₹58.85	₹55.35	₹55.90	-3.20% [-₹1.85]	4,25,708
24-Mar-2023	₹59.25	₹59.35	₹57.50	₹57.75	-1.53% [-₹0.90]	1,95,673
23-Mar-2023	₹60.20	₹60.95	₹58.50	₹58.65	-2.09% [-₹1.25]	3,09,209
22-Mar-2023	₹59.00	₹61.60	₹58.70	₹59.90	1.61% [₹0.95]	4,34,547
21-Mar-2023	₹59.00	₹59.90	₹58.50	₹58.95	-0.08% [-₹0.05]	2,51,238
20-Mar-2023	₹60.45	₹60.45	₹58.25	₹59.00	-0.76% [-₹0.45]	1,05,741
17-Mar-2023	₹60.00	₹61.00	₹59.20	₹59.45	-0.34% [-₹0.20]	1,83,980
16-Mar-2023	₹61.30	₹61.30	₹58.70	₹59.65	-1.89% [-₹1.15]	2,65,618
15-Mar-2023	₹61.45	₹61.70	₹60.50	₹60.80	0.41% [₹0.25]	1,79,524
14-Mar-2023	₹60.85	₹61.70	₹60.30	₹60.55	-0.49% [-₹0.30]	2,33,525
13-Mar-2023	₹63.15	₹63.45	₹60.25	₹60.85	-3.64% [-₹2.30]	2,27,391
10-Mar-2023	₹63.90	₹64.00	₹62.70	₹63.15	-1.25% [-₹0.80]	1,27,663
09-Mar-2023	₹65.00	₹65.00	₹63.80	₹63.95	-0.62% [-₹0.40]	2,18,386
08-Mar-2023	₹65.20	₹65.40	₹63.80	₹64.35	-0.23% [-₹0.15]	3,06,868
06-Mar-2023	₹66.50	₹67.50	₹64.00	₹64.50	-1.45% [-₹0.95]	3,04,866
03-Mar-2023	₹65.80	₹67.00	₹64.55	₹65.45	0.93% [₹0.60]	3,00,559
02-Mar-2023	₹66.00	₹66.00	₹64.50	₹64.85	0.00% [₹0.00]	83,661
01-Mar-2023	₹64.50	₹65.40	₹64.00	₹64.85	1.01% [₹0.65]	1,25,017
28-Feb-2023	₹64.85	₹65.15	₹63.60	₹64.20	-0.62% [-₹0.40]	1,30,599
27-Feb-2023	₹66.90	₹67.05	₹63.90	₹64.60	-2.49% [-₹1.65]	1,18,913
24-Feb-2023	₹68.45	₹68.85	₹65.80	₹66.25	-2.43% [-₹1.65]	2,54,505
23-Feb-2023	₹68.80	₹69.85	₹67.40	₹67.90	-1.02% [-₹0.70]	90,566
22-Feb-2023	₹70.40	₹70.40	₹68.00	₹68.60	-2.35% [-₹1.65]	1,05,450
21-Feb-2023	₹71.00	₹71.05	₹69.15	₹70.25	-0.78% [-₹0.55]	68,662
20-Feb-2023	₹70.30	₹71.25	₹69.85	₹70.80	0.50% [₹0.35]	91,313
17-Feb-2023	₹70.00	₹70.80	₹69.30	₹70.45	-0.14% [-₹0.10]	76,044
16-Feb-2023	₹69.20	₹70.90	₹69.20	₹70.55	1.95% [₹1.35]	1,01,739
15-Feb-2023	₹71.40	₹72.05	₹68.50	₹69.20	-0.50% [-₹0.35]	3,82,847
14-Feb-2023	₹70.90	₹71.75	₹68.50	₹69.55	-1.90% [-₹1.35]	86,563
13-Feb-2023	₹69.90	₹71.60	₹68.15	₹70.90	2.53% [₹1.75]	2,00,661
10-Feb-2023	₹69.80	₹69.90	₹68.25	₹69.15	0.07% [₹0.05]	1,12,291
09-Feb-2023	₹68.70	₹70.05	₹68.70	₹69.10	-0.79% [-₹0.55]	56,061
08-Feb-2023	₹69.80	₹69.90	₹68.85	₹69.65	0.22% [₹0.15]	1,09,381
07-Feb-2023	₹70.25	₹70.25	₹68.70	₹69.50	-0.22% [-₹0.15]	1,42,255
06-Feb-2023	₹69.55	₹69.95	₹68.20	₹69.65	0.29% [₹0.20]	1,05,279
03-Feb-2023	₹70.35	₹70.35	₹66.50	₹69.45	0.36% [₹0.25]	2,33,030
02-Feb-2023	₹70.60	₹71.60	₹69.00	₹69.20	-1.91% [-₹1.35]	4,11,165
01-Feb-2023	₹72.95	₹73.85	₹70.00	₹70.55	-2.29% [-₹1.65]	3,06,892
31-Jan-2023	₹71.30	₹72.75	₹69.85	₹72.20	2.41% [₹1.70]	2,58,879
30-Jan-2023	₹70.10	₹71.35	₹69.45	₹70.50	0.28% [₹0.20]	1,03,974
27-Jan-2023	₹72.00	₹72.20	₹69.50	₹70.30	-1.40% [-₹1.00]	1,16,963
25-Jan-2023	₹73.80	₹73.80	₹70.30	₹71.30	-2.93% [-₹2.15]	1,35,640
24-Jan-2023	₹73.50	₹73.95	₹73.10	₹73.45	0.07% [₹0.05]	1,06,556
23-Jan-2023	₹73.95	₹74.35	₹73.00	₹73.40	0.27% [₹0.20]	1,19,642
20-Jan-2023	₹73.75	₹73.95	₹73.00	₹73.20	0.21% [₹0.15]	76,489
19-Jan-2023	₹74.40	₹74.40	₹72.55	₹73.05	-1.68% [-₹1.25]	1,83,024
18-Jan-2023	₹74.00	₹74.90	₹73.00	₹74.30	1.02% [₹0.75]	1,17,076
17-Jan-2023	₹73.80	₹74.20	₹72.80	₹73.55	0.55% [₹0.40]	1,27,189
16-Jan-2023	₹74.90	₹74.90	₹72.80	₹73.15	-1.68% [-₹1.25]	1,63,458
13-Jan-2023	₹74.00	₹74.80	₹73.50	₹74.40	1.02% [₹0.75]	1,07,108
12-Jan-2023	₹74.80	₹74.80	₹73.10	₹73.65	-0.07% [-₹0.05]	96,030
11-Jan-2023	₹74.45	₹74.75	₹73.50	₹73.70	0.00% [₹0.00]	68,615
10-Jan-2023	₹74.85	₹75.10	₹73.30	₹73.70	-0.94% [-₹0.70]	1,30,347
09-Jan-2023	₹74.40	₹76.05	₹74.00	₹74.40	-0.13% [-₹0.10]	1,59,760
06-Jan-2023	₹75.90	₹75.90	₹73.95	₹74.50	-1.19% [-₹0.90]	1,26,805
05-Jan-2023	₹76.15	₹76.65	₹75.30	₹75.40	-0.98% [-₹0.75]	83,879
04-Jan-2023	₹79.20	₹79.20	₹75.65	₹76.15	-2.25% [-₹1.75]	2,41,769
03-Jan-2023	₹76.10	₹78.50	₹76.10	₹77.90	2.57% [₹1.95]	5,89,046
02-Jan-2023	₹77.50	₹77.50	₹74.90	₹75.95	1.27% [₹0.95]	3,66,832
30-Dec-2022	₹74.60	₹76.35	₹74.40	₹75.00	0.94% [₹0.70]	5,23,364
29-Dec-2022	₹73.25	₹74.80	₹73.25	₹74.30	-1.07% [-₹0.80]	1,65,873
28-Dec-2022	₹75.50	₹75.80	₹73.50	₹75.10	0.54% [₹0.40]	1,96,298
27-Dec-2022	₹73.90	₹75.50	₹73.90	₹74.70	1.08% [₹0.80]	1,24,870
26-Dec-2022	₹70.15	₹74.90	₹69.85	₹73.90	3.65% [₹2.60]	3,35,434
23-Dec-2022	₹74.25	₹74.60	₹70.55	₹71.30	-3.97% [-₹2.95]	4,84,488
22-Dec-2022	₹76.10	₹77.10	₹73.65	₹74.25	-2.30% [-₹1.75]	3,73,132
21-Dec-2022	₹79.95	₹80.60	₹75.40	₹76.00	-3.92% [-₹3.10]	2,62,964
20-Dec-2022	₹80.90	₹82.55	₹77.80	₹79.10	-1.92% [-₹1.55]	3,11,813
19-Dec-2022	₹80.00	₹81.00	₹79.60	₹80.65	0.37% [₹0.30]	3,20,146
16-Dec-2022	₹81.30	₹81.90	₹77.50	₹80.35	-0.86% [-₹0.70]	6,25,241
15-Dec-2022	₹83.90	₹84.60	₹80.05	₹81.05	-1.34% [-₹1.10]	5,81,232
14-Dec-2022	₹83.00	₹84.40	₹80.85	₹82.15	-0.60% [-₹0.50]	4,27,943
13-Dec-2022	₹83.40	₹84.95	₹82.45	₹82.65	0.06% [₹0.05]	2,39,339
12-Dec-2022	₹83.65	₹84.40	₹82.25	₹82.60	-0.90% [-₹0.75]	2,84,732
09-Dec-2022	₹84.10	₹85.50	₹82.05	₹83.35	-0.36% [-₹0.30]	5,90,641
08-Dec-2022	₹84.40	₹85.40	₹83.05	₹83.65	-0.24% [-₹0.20]	3,28,157
07-Dec-2022	₹86.20	₹86.20	₹82.50	₹83.85	-2.33% [-₹2.00]	6,65,024
06-Dec-2022	₹81.30	₹87.00	₹81.20	₹85.85	5.21% [₹4.25]	13,00,650
05-Dec-2022	₹81.00	₹82.70	₹81.00	₹81.60	1.05% [₹0.85]	5,08,887
02-Dec-2022	₹79.45	₹81.70	₹78.65	₹80.75	2.47% [₹1.95]	5,75,958
01-Dec-2022	₹79.65	₹80.40	₹77.75	₹78.80	0.06% [₹0.05]	4,46,062
30-Nov-2022	₹75.90	₹80.95	₹75.40	₹78.75	4.10% [₹3.10]	11,23,771
29-Nov-2022	₹75.85	₹77.30	₹73.65	₹75.65	0.67% [₹0.50]	6,62,059
28-Nov-2022	₹76.40	₹78.45	₹74.50	₹75.15	1.49% [₹1.10]	6,73,874
25-Nov-2022	₹72.65	₹74.45	₹72.65	₹74.05	1.93% [₹1.40]	1,85,388
24-Nov-2022	₹70.85	₹73.20	₹70.10	₹72.65	3.56% [₹2.50]	3,76,620
23-Nov-2022	₹71.30	₹71.30	₹69.95	₹70.15	-0.99% [-₹0.70]	2,77,002
22-Nov-2022	₹70.80	₹71.35	₹70.10	₹70.85	0.50% [₹0.35]	1,46,719
21-Nov-2022	₹71.60	₹71.95	₹70.00	₹70.50	-1.54% [-₹1.10]	2,84,743
18-Nov-2022	₹73.40	₹73.40	₹71.05	₹71.60	-1.45% [-₹1.05]	3,26,688
17-Nov-2022	₹74.50	₹74.75	₹71.50	₹72.65	-2.94% [-₹2.20]	5,55,288
14-Nov-2022	₹74.70	₹78.50	₹73.20	₹76.65	4.14% [₹3.05]	7,00,808
11-Nov-2022	₹74.60	₹75.00	₹73.40	₹73.60	0.00% [₹0.00]	3,39,891
10-Nov-2022	₹73.85	₹75.10	₹72.25	₹73.60	-1.54% [-₹1.15]	2,16,430
09-Nov-2022	₹75.50	₹75.70	₹74.25	₹74.75	-0.20% [-₹0.15]	2,66,636
07-Nov-2022	₹75.60	₹76.90	₹74.45	₹74.90	0.27% [₹0.20]	3,67,279
04-Nov-2022	₹74.50	₹75.10	₹73.50	₹74.70	1.15% [₹0.85]	2,12,573
03-Nov-2022	₹74.15	₹75.05	₹71.70	₹73.85	-1.47% [-₹1.10]	5,00,210
31-Oct-2022	₹74.55	₹75.85	₹74.05	₹74.50	0.07% [₹0.05]	78,342
27-Oct-2022	₹75.70	₹76.00	₹74.60	₹74.80	0.00% [₹0.00]	87,965
25-Oct-2022	₹75.60	₹75.80	₹74.35	₹74.80	-1.77% [-₹1.35]	1,24,711
24-Oct-2022	₹75.90	₹76.65	₹75.25	₹76.15	2.21% [₹1.65]	79,076
20-Oct-2022	₹74.55	₹76.30	₹74.10	₹75.40	1.14% [₹0.85]	1,38,323
19-Oct-2022	₹75.50	₹75.80	₹74.45	₹74.55	0.07% [₹0.05]	1,15,668
18-Oct-2022	₹75.75	₹75.90	₹74.25	₹74.50	0.27% [₹0.20]	1,89,030
17-Oct-2022	₹74.60	₹76.00	₹73.50	₹74.30	-0.40% [-₹0.30]	2,16,258
14-Oct-2022	₹76.75	₹76.90	₹74.20	₹74.60	-0.93% [-₹0.70]	1,86,668
13-Oct-2022	₹77.00	₹78.00	₹74.60	₹75.30	-2.33% [-₹1.80]	2,81,312
12-Oct-2022	₹76.45	₹77.90	₹75.30	₹77.10	0.85% [₹0.65]	2,31,909
11-Oct-2022	₹78.90	₹79.00	₹76.00	₹76.45	-2.30% [-₹1.80]	1,76,379
10-Oct-2022	₹79.65	₹79.65	₹77.50	₹78.25	-2.07% [-₹1.65]	1,72,955
07-Oct-2022	₹79.00	₹81.25	₹77.10	₹79.90	1.01% [₹0.80]	3,43,763
06-Oct-2022	₹76.70	₹79.75	₹76.35	₹79.10	3.94% [₹3.00]	4,54,227
04-Oct-2022	₹75.50	₹76.50	₹74.10	₹76.10	3.47% [₹2.55]	3,27,442
03-Oct-2022	₹75.80	₹75.85	₹73.15	₹73.55	-1.41% [-₹1.05]	3,46,723
30-Sep-2022	₹73.50	₹76.15	₹72.00	₹74.60	0.95% [₹0.70]	3,28,190
29-Sep-2022	₹75.25	₹76.30	₹73.55	₹73.90	0.07% [₹0.05]	2,97,520
28-Sep-2022	₹74.00	₹76.20	₹73.00	₹73.85	-1.40% [-₹1.05]	3,07,400
26-Sep-2022	₹82.00	₹82.00	₹73.50	₹75.40	-8.61% [-₹7.10]	11,06,871
23-Sep-2022	₹85.55	₹86.70	₹81.90	₹82.50	-3.06% [-₹2.60]	4,79,487
22-Sep-2022	₹85.65	₹86.80	₹84.10	₹85.10	0.29% [₹0.25]	4,25,911
21-Sep-2022	₹89.25	₹90.00	₹84.00	₹84.85	-4.45% [-₹3.95]	4,57,387
20-Sep-2022	₹87.60	₹91.05	₹87.60	₹88.80	2.72% [₹2.35]	9,01,091
19-Sep-2022	₹86.65	₹90.00	₹85.00	₹86.45	0.76% [₹0.65]	5,98,580
16-Sep-2022	₹89.85	₹90.25	₹85.35	₹85.80	-3.76% [-₹3.35]	5,79,061
15-Sep-2022	₹91.00	₹93.10	₹88.55	₹89.15	-1.05% [-₹0.95]	5,91,042
14-Sep-2022	₹89.00	₹91.00	₹87.75	₹90.10	0.28% [₹0.25]	8,54,013
13-Sep-2022	₹88.10	₹94.10	₹87.75	₹89.85	3.10% [₹2.70]	32,58,060
12-Sep-2022	₹85.60	₹87.65	₹84.45	₹87.15	2.77% [₹2.35]	5,15,721
09-Sep-2022	₹86.80	₹87.55	₹84.20	₹84.80	-2.30% [-₹2.00]	2,68,966
08-Sep-2022	₹86.00	₹88.30	₹85.15	₹86.80	1.52% [₹1.30]	6,37,103
07-Sep-2022	₹83.10	₹86.50	₹83.10	₹85.50	1.00% [₹0.85]	5,11,571
06-Sep-2022	₹84.00	₹85.90	₹83.60	₹84.65	1.62% [₹1.35]	4,69,513
05-Sep-2022	₹82.00	₹84.50	₹81.90	₹83.30	1.28% [₹1.05]	4,73,386
02-Sep-2022	₹84.80	₹84.90	₹81.75	₹82.25	-2.32% [-₹1.95]	4,39,470
01-Sep-2022	₹83.75	₹86.50	₹83.65	₹84.20	-0.71% [-₹0.60]	2,99,302
30-Aug-2022	₹83.90	₹86.80	₹82.80	₹84.80	2.23% [₹1.85]	6,84,293
29-Aug-2022	₹82.30	₹84.45	₹80.85	₹82.95	-2.75% [-₹2.35]	4,10,623
26-Aug-2022	₹89.00	₹89.75	₹84.90	₹85.30	-3.29% [-₹2.90]	8,38,772
25-Aug-2022	₹82.70	₹90.25	₹81.90	₹88.20	8.55% [₹6.95]	28,08,256
24-Aug-2022	₹82.00	₹83.00	₹80.25	₹81.25	-0.67% [-₹0.55]	4,20,712
23-Aug-2022	₹79.00	₹82.55	₹78.65	₹81.80	2.89% [₹2.30]	4,81,839
22-Aug-2022	₹83.40	₹83.45	₹79.00	₹79.50	-4.50% [-₹3.75]	5,84,673
19-Aug-2022	₹84.20	₹88.00	₹82.80	₹83.25	-0.30% [-₹0.25]	14,18,501
18-Aug-2022	₹85.25	₹85.60	₹82.05	₹83.50	-1.47% [-₹1.25]	11,98,087
17-Aug-2022	₹75.90	₹86.50	₹75.90	₹84.75	12.18% [₹9.20]	36,00,455
16-Aug-2022	₹73.20	₹78.25	₹72.05	₹75.55	3.42% [₹2.50]	7,10,736
12-Aug-2022	₹73.25	₹74.35	₹72.05	₹73.05	-0.27% [-₹0.20]	1,75,048
11-Aug-2022	₹74.55	₹74.55	₹72.75	₹73.25	0.21% [₹0.15]	92,416
10-Aug-2022	₹74.35	₹74.90	₹72.50	₹73.10	-1.62% [-₹1.20]	1,84,631
05-Aug-2022	₹77.55	₹77.55	₹74.30	₹74.90	-2.47% [-₹1.90]	2,60,858
04-Aug-2022	₹76.95	₹78.10	₹75.85	₹76.80	0.52% [₹0.40]	3,15,125
03-Aug-2022	₹77.10	₹77.65	₹74.75	₹76.40	-0.84% [-₹0.65]	2,42,757
02-Aug-2022	₹74.25	₹79.00	₹72.55	₹77.05	3.42% [₹2.55]	5,90,868
01-Aug-2022	₹72.05	₹75.15	₹71.55	₹74.50	4.41% [₹3.15]	3,70,998
29-Jul-2022	₹71.60	₹72.90	₹70.20	₹71.35	-0.35% [-₹0.25]	1,57,173
28-Jul-2022	₹69.25	₹72.20	₹68.90	₹71.60	3.77% [₹2.60]	2,66,306
27-Jul-2022	₹69.80	₹69.90	₹68.15	₹69.00	0.36% [₹0.25]	1,04,399
26-Jul-2022	₹70.25	₹70.75	₹68.60	₹68.75	-2.69% [-₹1.90]	2,55,952
25-Jul-2022	₹71.90	₹72.00	₹70.25	₹70.65	-1.74% [-₹1.25]	78,828
22-Jul-2022	₹72.30	₹72.70	₹71.60	₹71.90	-0.21% [-₹0.15]	2,14,685
21-Jul-2022	₹70.60	₹72.45	₹70.15	₹72.05	2.05% [₹1.45]	3,60,206
20-Jul-2022	₹71.25	₹71.45	₹70.45	₹70.60	0.57% [₹0.40]	1,25,023
19-Jul-2022	₹70.00	₹70.90	₹69.65	₹70.20	0.36% [₹0.25]	1,68,742
18-Jul-2022	₹70.00	₹70.20	₹69.05	₹69.95	1.67% [₹1.15]	70,521
15-Jul-2022	₹69.30	₹70.30	₹68.30	₹68.80	-0.65% [-₹0.45]	1,30,380
14-Jul-2022	₹70.35	₹71.30	₹68.50	₹69.25	-1.56% [-₹1.10]	1,04,378
13-Jul-2022	₹72.00	₹74.40	₹69.45	₹70.35	-0.99% [-₹0.70]	3,04,316
12-Jul-2022	₹69.45	₹71.60	₹68.50	₹71.05	2.30% [₹1.60]	2,53,027
11-Jul-2022	₹67.45	₹70.00	₹66.50	₹69.45	2.36% [₹1.60]	1,21,300
08-Jul-2022	₹69.60	₹69.60	₹67.65	₹67.85	-0.59% [-₹0.40]	84,812
07-Jul-2022	₹69.00	₹69.20	₹67.55	₹68.25	1.49% [₹1.00]	2,40,822
06-Jul-2022	₹67.00	₹68.00	₹66.05	₹67.25	1.59% [₹1.05]	1,56,563
05-Jul-2022	₹67.00	₹67.00	₹65.75	₹66.20	-0.30% [-₹0.20]	1,16,784
04-Jul-2022	₹66.35	₹67.80	₹65.80	₹66.40	0.38% [₹0.25]	1,08,743
01-Jul-2022	₹65.00	₹66.45	₹64.05	₹66.15	1.38% [₹0.90]	1,40,353
30-Jun-2022	₹64.05	₹65.80	₹64.05	₹65.25	0.62% [₹0.40]	1,11,382
29-Jun-2022	₹64.85	₹65.30	₹63.60	₹64.85	1.17% [₹0.75]	1,86,416
28-Jun-2022	₹63.85	₹64.55	₹63.40	₹64.10	0.39% [₹0.25]	87,189
27-Jun-2022	₹66.10	₹66.25	₹63.70	₹63.85	-1.77% [-₹1.15]	2,12,947
24-Jun-2022	₹64.25	₹65.80	₹63.80	₹65.00	2.36% [₹1.50]	2,00,813
22-Jun-2022	₹64.00	₹64.10	₹62.10	₹62.50	-2.19% [-₹1.40]	1,07,887
21-Jun-2022	₹63.00	₹64.40	₹61.65	₹63.90	5.10% [₹3.10]	1,39,600
20-Jun-2022	₹63.50	₹63.50	₹59.55	₹60.80	-3.34% [-₹2.10]	1,74,273
17-Jun-2022	₹64.30	₹64.30	₹61.45	₹62.90	0.96% [₹0.60]	2,38,769
16-Jun-2022	₹64.70	₹67.15	₹61.80	₹62.30	-1.97% [-₹1.25]	4,76,927
15-Jun-2022	₹64.95	₹65.90	₹62.65	₹63.55	-1.24% [-₹0.80]	2,61,854
14-Jun-2022	₹64.40	₹66.45	₹63.60	₹64.35	-2.05% [-₹1.35]	2,13,321
13-Jun-2022	₹67.50	₹68.00	₹65.00	₹65.70	-5.33% [-₹3.70]	4,05,990
10-Jun-2022	₹70.85	₹71.30	₹69.15	₹69.40	-2.46% [-₹1.75]	1,37,110
09-Jun-2022	₹71.70	₹72.50	₹70.75	₹71.15	-1.52% [-₹1.10]	1,05,279
08-Jun-2022	₹71.25	₹72.50	₹71.15	₹72.25	0.91% [₹0.65]	1,78,953
07-Jun-2022	₹70.90	₹72.70	₹70.70	₹71.60	-1.10% [-₹0.80]	3,05,026
06-Jun-2022	₹72.15	₹72.85	₹70.05	₹72.40	0.35% [₹0.25]	2,53,870
03-Jun-2022	₹72.90	₹73.00	₹71.45	₹72.15	0.00% [₹0.00]	3,91,428
02-Jun-2022	₹71.85	₹73.00	₹71.00	₹72.15	0.35% [₹0.25]	3,05,301
01-Jun-2022	₹74.00	₹74.95	₹71.05	₹71.90	-1.24% [-₹0.90]	8,17,583
31-May-2022	₹67.70	₹77.65	₹66.75	₹72.80	11.57% [₹7.55]	34,21,800
30-May-2022	₹67.00	₹68.85	₹64.50	₹65.25	2.03% [₹1.30]	5,95,364
27-May-2022	₹63.95	₹65.20	₹63.00	₹63.95	0.63% [₹0.40]	5,22,193
26-May-2022	₹61.90	₹64.45	₹59.55	₹63.55	3.50% [₹2.15]	6,23,340
25-May-2022	₹62.50	₹63.00	₹60.30	₹61.40	-0.65% [-₹0.40]	4,00,469
24-May-2022	₹60.90	₹63.75	₹60.05	₹61.80	1.81% [₹1.10]	18,52,202
23-May-2022	₹61.40	₹62.30	₹60.10	₹60.70	-0.41% [-₹0.25]	3,64,998
20-May-2022	₹61.35	₹62.25	₹60.50	₹60.95	0.66% [₹0.40]	4,53,154
19-May-2022	₹62.50	₹62.70	₹60.25	₹60.55	-4.42% [-₹2.80]	3,55,301
18-May-2022	₹64.05	₹66.60	₹63.10	₹63.35	-0.86% [-₹0.55]	4,02,610
17-May-2022	₹63.65	₹64.80	₹63.00	₹63.90	1.03% [₹0.65]	3,12,333
16-May-2022	₹64.00	₹64.90	₹62.65	₹63.25	-0.94% [-₹0.60]	2,88,144
13-May-2022	₹61.70	₹65.95	₹61.70	₹63.85	3.91% [₹2.40]	7,22,400
12-May-2022	₹63.70	₹63.70	₹61.10	₹61.45	-3.30% [-₹2.10]	3,75,418
11-May-2022	₹64.90	₹65.80	₹62.55	₹63.55	-3.13% [-₹2.05]	3,75,416
10-May-2022	₹66.00	₹67.75	₹65.50	₹65.60	-1.94% [-₹1.30]	2,05,042
09-May-2022	₹66.00	₹67.55	₹65.25	₹66.90	-1.04% [-₹0.70]	3,19,728
06-May-2022	₹68.85	₹68.85	₹65.25	₹67.60	-2.17% [-₹1.50]	3,51,489
05-May-2022	₹69.50	₹71.35	₹68.60	₹69.10	0.66% [₹0.45]	4,27,197
04-May-2022	₹72.80	₹73.50	₹68.10	₹68.65	-5.05% [-₹3.65]	6,49,619
02-May-2022	₹75.45	₹75.45	₹72.00	₹72.30	-4.74% [-₹3.60]	5,30,831
29-Apr-2022	₹77.10	₹77.85	₹75.25	₹75.90	-1.11% [-₹0.85]	5,07,025
28-Apr-2022	₹77.60	₹77.60	₹76.40	₹76.75	0.00% [₹0.00]	3,70,380
27-Apr-2022	₹77.20	₹77.75	₹76.35	₹76.75	-0.78% [-₹0.60]	2,75,533
26-Apr-2022	₹77.95	₹79.00	₹77.00	₹77.35	0.32% [₹0.25]	6,08,659
25-Apr-2022	₹77.00	₹78.00	₹76.25	₹77.10	-1.22% [-₹0.95]	6,53,662
22-Apr-2022	₹79.65	₹80.30	₹77.60	₹78.05	-2.07% [-₹1.65]	5,10,775
21-Apr-2022	₹77.40	₹81.00	₹77.15	₹79.70	3.57% [₹2.75]	17,53,278
20-Apr-2022	₹77.85	₹78.25	₹76.70	₹76.95	-1.16% [-₹0.90]	7,95,855
19-Apr-2022	₹78.80	₹79.70	₹76.80	₹77.85	-0.38% [-₹0.30]	6,94,285
18-Apr-2022	₹77.95	₹78.60	₹77.20	₹78.15	-0.45% [-₹0.35]	3,98,639
13-Apr-2022	₹79.10	₹79.35	₹78.25	₹78.50	0.00% [₹0.00]	2,89,914
12-Apr-2022	₹79.85	₹79.90	₹78.15	₹78.50	-1.69% [-₹1.35]	4,54,547
11-Apr-2022	₹79.70	₹80.45	₹79.00	₹79.85	0.31% [₹0.25]	6,29,971
08-Apr-2022	₹79.80	₹80.50	₹78.70	₹79.60	0.82% [₹0.65]	6,77,693
07-Apr-2022	₹79.85	₹84.20	₹78.55	₹78.95	-1.19% [-₹0.95]	29,32,880
06-Apr-2022	₹79.65	₹80.40	₹79.25	₹79.90	0.31% [₹0.25]	7,02,956
05-Apr-2022	₹80.70	₹81.00	₹79.20	₹79.65	-0.38% [-₹0.30]	12,64,531
04-Apr-2022	₹79.30	₹81.40	₹78.30	₹79.95	1.40% [₹1.10]	11,75,812
01-Apr-2022	₹77.85	₹79.40	₹77.75	₹78.85	1.41% [₹1.10]	12,48,726
31-Mar-2022	₹79.30	₹80.00	₹77.10	₹77.75	-0.96% [-₹0.75]	5,00,953
30-Mar-2022	₹82.00	₹82.40	₹78.00	₹78.50	1.42% [₹1.10]	5,16,765
29-Mar-2022	₹78.60	₹79.35	₹77.00	₹77.40	-0.64% [-₹0.50]	5,97,993
28-Mar-2022	₹80.85	₹81.20	₹77.20	₹77.90	-2.81% [-₹2.25]	6,07,432
25-Mar-2022	₹77.95	₹83.20	₹77.35	₹80.15	4.84% [₹3.70]	27,04,855
24-Mar-2022	₹77.35	₹77.45	₹76.25	₹76.45	-0.33% [-₹0.25]	3,31,703
23-Mar-2022	₹78.00	₹78.80	₹76.05	₹76.70	-1.41% [-₹1.10]	9,82,764
22-Mar-2022	₹78.85	₹78.85	₹77.50	₹77.80	0.00% [₹0.00]	3,24,170
21-Mar-2022	₹79.05	₹79.70	₹77.65	₹77.80	-1.02% [-₹0.80]	5,59,071
17-Mar-2022	₹80.80	₹80.80	₹78.30	₹78.60	-0.95% [-₹0.75]	7,20,180
16-Mar-2022	₹79.50	₹79.70	₹78.35	₹79.35	1.73% [₹1.35]	3,76,825
15-Mar-2022	₹80.50	₹81.75	₹77.30	₹78.00	-2.26% [-₹1.80]	11,61,756
14-Mar-2022	₹81.75	₹81.75	₹79.45	₹79.80	-1.30% [-₹1.05]	2,63,867
11-Mar-2022	₹80.00	₹81.50	₹80.00	₹80.85	0.37% [₹0.30]	3,29,681
10-Mar-2022	₹80.60	₹83.20	₹80.15	₹80.55	1.96% [₹1.55]	5,84,079
09-Mar-2022	₹79.90	₹79.90	₹78.65	₹79.00	1.28% [₹1.00]	5,79,549
08-Mar-2022	₹78.00	₹80.25	₹76.75	₹78.00	1.50% [₹1.15]	5,67,295
04-Mar-2022	₹81.00	₹81.40	₹78.70	₹78.90	-3.60% [-₹2.95]	5,75,241
03-Mar-2022	₹82.75	₹83.40	₹81.40	₹81.85	0.12% [₹0.10]	2,59,714
02-Mar-2022	₹81.90	₹83.15	₹80.50	₹81.75	0.00% [₹0.00]	3,52,870
28-Feb-2022	₹82.00	₹83.50	₹80.20	₹81.75	0.37% [₹0.30]	5,98,071
25-Feb-2022	₹80.20	₹82.80	₹80.20	₹81.45	5.51% [₹4.25]	5,55,917
24-Feb-2022	₹79.95	₹81.50	₹76.20	₹77.20	-8.04% [-₹6.75]	11,63,815
23-Feb-2022	₹82.55	₹84.70	₹82.40	₹83.95	3.96% [₹3.20]	4,92,854
22-Feb-2022	₹80.50	₹82.50	₹79.70	₹80.75	-4.21% [-₹3.55]	7,37,919
21-Feb-2022	₹88.00	₹88.15	₹84.05	₹84.30	-3.49% [-₹3.05]	4,47,309
18-Feb-2022	₹87.60	₹89.00	₹86.60	₹87.35	-0.29% [-₹0.25]	5,23,374
17-Feb-2022	₹90.90	₹91.50	₹87.00	₹87.60	-2.18% [-₹1.95]	8,17,998
16-Feb-2022	₹89.70	₹95.00	₹88.95	₹89.55	0.96% [₹0.85]	9,44,943
15-Feb-2022	₹89.90	₹89.90	₹85.70	₹88.70	2.48% [₹2.15]	7,94,135
14-Feb-2022	₹91.70	₹91.70	₹85.00	₹86.55	-6.73% [-₹6.25]	14,03,161
11-Feb-2022	₹92.10	₹95.30	₹91.55	₹92.80	-1.22% [-₹1.15]	7,40,871
10-Feb-2022	₹95.90	₹98.25	₹93.50	₹93.95	-2.08% [-₹2.00]	10,75,214
09-Feb-2022	₹93.40	₹98.25	₹92.60	₹95.95	3.39% [₹3.15]	12,73,969
08-Feb-2022	₹96.60	₹97.10	₹91.40	₹92.80	-3.48% [-₹3.35]	10,98,502
07-Feb-2022	₹99.30	₹99.70	₹95.65	₹96.15	-3.07% [-₹3.05]	7,68,167
04-Feb-2022	₹101.00	₹101.45	₹98.85	₹99.20	-1.44% [-₹1.45]	7,65,750
03-Feb-2022	₹103.90	₹105.90	₹99.50	₹100.65	-2.75% [-₹2.85]	13,12,873
02-Feb-2022	₹102.40	₹105.70	₹100.80	₹103.50	2.32% [₹2.35]	13,91,028
01-Feb-2022	₹102.10	₹104.15	₹99.15	₹101.15	0.35% [₹0.35]	15,10,058
31-Jan-2022	₹103.75	₹104.30	₹100.10	₹100.80	-0.69% [-₹0.70]	10,93,085
28-Jan-2022	₹104.00	₹108.00	₹100.10	₹101.50	-1.22% [-₹1.25]	21,11,860
27-Jan-2022	₹99.00	₹105.30	₹97.15	₹102.75	1.73% [₹1.75]	28,25,704
25-Jan-2022	₹94.90	₹102.35	₹92.05	₹101.00	4.88% [₹4.70]	30,53,088
24-Jan-2022	₹110.00	₹111.25	₹95.00	₹96.30	-12.69% [-₹14.00]	41,13,962
21-Jan-2022	₹108.50	₹114.65	₹108.00	₹110.30	-0.41% [-₹0.45]	47,27,691
20-Jan-2022	₹109.40	₹115.75	₹107.85	₹110.75	-0.67% [-₹0.75]	64,42,441
19-Jan-2022	₹105.45	₹113.85	₹101.00	₹111.50	7.89% [₹8.15]	1,28,61,314
18-Jan-2022	₹95.25	₹110.00	₹94.25	₹103.35	9.71% [₹9.15]	1,29,55,215
17-Jan-2022	₹95.95	₹98.70	₹93.60	₹94.20	-1.21% [-₹1.15]	21,70,917
14-Jan-2022	₹88.05	₹98.00	₹87.55	₹95.35	6.95% [₹6.20]	40,08,444
13-Jan-2022	₹91.30	₹91.30	₹88.80	₹89.15	-1.71% [-₹1.55]	8,65,869
12-Jan-2022	₹91.70	₹93.60	₹90.10	₹90.70	-0.55% [-₹0.50]	11,04,709
11-Jan-2022	₹92.75	₹93.25	₹89.10	₹91.20	-1.19% [-₹1.10]	14,44,779
10-Jan-2022	₹91.00	₹94.60	₹90.90	₹92.30	2.05% [₹1.85]	23,36,682
07-Jan-2022	₹86.50	₹92.25	₹86.30	₹90.45	5.11% [₹4.40]	40,81,795
06-Jan-2022	₹85.95	₹86.45	₹85.05	₹86.05	0.06% [₹0.05]	6,59,615
05-Jan-2022	₹86.45	₹86.60	₹85.35	₹86.00	-0.52% [-₹0.45]	9,71,493
04-Jan-2022	₹86.45	₹87.25	₹85.55	₹86.45	0.58% [₹0.50]	15,90,795
03-Jan-2022	₹87.40	₹87.40	₹85.10	₹85.95	-0.12% [-₹0.10]	14,75,833
31-Dec-2021	₹84.10	₹86.55	₹83.80	₹86.05	2.68% [₹2.25]	20,97,637
30-Dec-2021	₹84.80	₹87.40	₹83.20	₹83.80	-1.30% [-₹1.10]	32,49,352
29-Dec-2021	₹85.40	₹86.90	₹82.40	₹84.90	-0.53% [-₹0.45]	63,57,537
28-Dec-2021	₹81.00	₹86.20	₹80.25	₹85.35	6.69% [₹5.35]	62,52,647
27-Dec-2021	₹82.70	₹85.50	₹79.50	₹80.00	-4.13% [-₹3.45]	64,96,011
24-Dec-2021	₹90.15	₹90.85	₹82.85	₹83.45	-7.69% [-₹6.95]	61,13,369
23-Dec-2021	₹92.05	₹92.65	₹89.75	₹90.40	-1.15% [-₹1.05]	36,06,564
22-Dec-2021	₹92.50	₹94.85	₹89.55	₹91.45	-0.54% [-₹0.50]	52,26,927
21-Dec-2021	₹102.90	₹104.90	₹91.15	₹91.95	-7.68% [-₹7.65]	84,83,586
20-Dec-2021	₹90.00	₹106.40	₹90.00	₹99.60	-15.59% [-₹18.40]	3,00,22,513