Shyam Metalics and Energy Limited [SHYAMMETL]

Metals & Mining

31-Mar-2023

Open : ₹264.25

High : ₹270.55

Low : ₹261.10

Close : ₹262.85
-0.51% [-₹1.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	269.22	Sell
Simple Moving Average (21)	273.37	Sell
Simple Moving Average (25)	274.36	Sell
Simple Moving Average (50)	287.58	Sell
Simple Moving Average (100)	293.71	Sell
Simple Moving Average (200)	295.02	Sell

Name	Value	Action
Exponential Moving Average (9)	267.25	Sell
Exponential Moving Average (21)	273.20	Sell
Exponential Moving Average (25)	274.89	Sell
Exponential Moving Average (50)	282.61	Sell
Exponential Moving Average (100)	289.70	Sell
Exponential Moving Average (200)	299.37	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	268.05	-	-
R3	278.02	274.28	265.45	277.03	-
R2	274.28	270.67	264.58	273.79	-
R1	268.57	268.44	263.72	267.58	266.70
P	264.83	264.83	264.83	264.34	263.90
S1	259.12	261.22	261.98	258.13	257.25
S2	255.38	258.99	261.12	273.79	-
S3	249.67	255.38	260.25	248.68	-
S4	-	-	257.65	-	-

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	₹264.25	₹270.55	₹261.10	₹262.85	-0.51% [-₹1.35]	1,62,249
29-Mar-2023	₹255.95	₹266.95	₹254.55	₹264.20	3.45% [₹8.80]	2,20,268
28-Mar-2023	₹265.00	₹268.00	₹255.00	₹255.40	-3.51% [-₹9.30]	1,69,534
27-Mar-2023	₹271.00	₹272.20	₹263.15	₹264.70	-2.25% [-₹6.10]	1,35,332
24-Mar-2023	₹275.20	₹278.80	₹269.50	₹270.80	-1.87% [-₹5.15]	2,75,340
23-Mar-2023	₹275.00	₹279.00	₹272.10	₹275.95	0.31% [₹0.85]	1,95,841
22-Mar-2023	₹276.90	₹279.30	₹274.10	₹275.10	-0.72% [-₹2.00]	1,60,551
21-Mar-2023	₹282.00	₹282.50	₹272.75	₹277.10	0.07% [₹0.20]	1,55,019
20-Mar-2023	₹279.00	₹281.00	₹271.35	₹276.90	-0.75% [-₹2.10]	2,35,750
17-Mar-2023	₹268.75	₹283.70	₹268.30	₹279.00	4.91% [₹13.05]	1,98,064
16-Mar-2023	₹272.50	₹272.50	₹263.00	₹265.95	-2.49% [-₹6.80]	2,48,204
15-Mar-2023	₹274.50	₹278.00	₹270.40	₹272.75	-0.62% [-₹1.70]	1,17,391
14-Mar-2023	₹275.00	₹278.55	₹270.10	₹274.45	0.48% [₹1.30]	1,56,969
13-Mar-2023	₹280.85	₹281.00	₹270.10	₹273.15	-2.32% [-₹6.50]	1,24,266
10-Mar-2023	₹280.00	₹282.45	₹278.60	₹279.65	-1.31% [-₹3.70]	75,304
09-Mar-2023	₹283.00	₹287.95	₹281.80	₹283.35	0.68% [₹1.90]	1,29,257
08-Mar-2023	₹280.00	₹282.95	₹277.70	₹281.45	0.23% [₹0.65]	83,225
06-Mar-2023	₹277.60	₹283.00	₹276.85	₹280.80	1.57% [₹4.35]	84,418
03-Mar-2023	₹274.95	₹278.15	₹273.00	₹276.45	1.08% [₹2.95]	1,34,443
02-Mar-2023	₹277.25	₹277.30	₹272.65	₹273.50	-1.35% [-₹3.75]	90,406
01-Mar-2023	₹270.00	₹278.05	₹270.00	₹277.25	2.65% [₹7.15]	96,570
28-Feb-2023	₹277.85	₹278.80	₹268.40	₹270.10	-2.61% [-₹7.25]	1,45,869
27-Feb-2023	₹284.70	₹285.85	₹276.10	₹277.35	-2.58% [-₹7.35]	1,01,315
24-Feb-2023	₹286.05	₹287.45	₹282.50	₹284.70	-0.49% [-₹1.40]	98,761
23-Feb-2023	₹291.70	₹291.70	₹282.85	₹286.10	-0.45% [-₹1.30]	76,001
22-Feb-2023	₹288.05	₹290.05	₹283.40	₹287.40	-0.50% [-₹1.45]	1,57,360
21-Feb-2023	₹290.00	₹291.25	₹288.00	₹288.85	-0.47% [-₹1.35]	69,676
20-Feb-2023	₹290.75	₹292.20	₹287.05	₹290.20	-0.19% [-₹0.55]	96,254
17-Feb-2023	₹291.95	₹293.55	₹288.00	₹290.75	-0.58% [-₹1.70]	1,28,494
16-Feb-2023	₹293.25	₹293.90	₹289.25	₹292.45	-1.27% [-₹3.75]	1,61,761
15-Feb-2023	₹290.00	₹298.50	₹282.30	₹296.20	1.44% [₹4.20]	3,52,567
14-Feb-2023	₹292.00	₹296.80	₹291.00	₹292.00	-0.46% [-₹1.35]	58,535
13-Feb-2023	₹296.65	₹299.90	₹292.00	₹293.35	-1.10% [-₹3.25]	80,313
10-Feb-2023	₹296.25	₹298.25	₹296.00	₹296.60	-0.20% [-₹0.60]	59,808
09-Feb-2023	₹297.00	₹299.80	₹295.50	₹297.20	-0.49% [-₹1.45]	1,58,201
08-Feb-2023	₹296.90	₹301.90	₹294.45	₹298.65	0.56% [₹1.65]	73,252
07-Feb-2023	₹300.60	₹301.80	₹295.40	₹297.00	-1.20% [-₹3.60]	59,052
06-Feb-2023	₹299.45	₹302.30	₹298.30	₹300.60	0.38% [₹1.15]	64,334
03-Feb-2023	₹300.00	₹302.95	₹296.00	₹299.45	0.03% [₹0.10]	75,959
02-Feb-2023	₹300.70	₹303.70	₹297.55	₹299.35	-0.75% [-₹2.25]	60,851
01-Feb-2023	₹304.60	₹310.00	₹295.50	₹301.60	-0.59% [-₹1.80]	1,48,910
31-Jan-2023	₹304.55	₹306.50	₹300.20	₹303.40	0.33% [₹1.00]	87,688
30-Jan-2023	₹302.00	₹307.15	₹298.40	₹302.40	-0.18% [-₹0.55]	1,61,938
27-Jan-2023	₹307.90	₹310.80	₹298.65	₹302.95	-1.25% [-₹3.85]	1,04,432
25-Jan-2023	₹315.80	₹317.20	₹305.00	₹306.80	-3.29% [-₹10.45]	1,18,497
24-Jan-2023	₹323.60	₹323.95	₹314.00	₹317.25	-1.46% [-₹4.70]	1,04,957
23-Jan-2023	₹326.15	₹329.10	₹318.35	₹321.95	-1.29% [-₹4.20]	2,13,988
20-Jan-2023	₹314.90	₹329.00	₹311.20	₹326.15	4.17% [₹13.05]	5,93,853
19-Jan-2023	₹304.20	₹318.00	₹302.30	₹313.10	2.93% [₹8.90]	4,13,501
18-Jan-2023	₹300.00	₹305.80	₹300.00	₹304.20	1.23% [₹3.70]	1,23,292
17-Jan-2023	₹307.60	₹307.60	₹298.00	₹300.50	-2.42% [-₹7.45]	1,71,404
16-Jan-2023	₹306.25	₹309.20	₹303.45	₹307.95	0.56% [₹1.70]	70,306
13-Jan-2023	₹310.00	₹310.95	₹303.45	₹306.25	1.85% [₹5.55]	1,85,478
12-Jan-2023	₹301.30	₹303.80	₹294.25	₹300.70	0.23% [₹0.70]	1,18,908
11-Jan-2023	₹302.00	₹304.80	₹296.00	₹300.00	0.20% [₹0.60]	1,09,595
10-Jan-2023	₹305.80	₹306.45	₹297.80	₹299.40	-0.66% [-₹2.00]	1,11,615
09-Jan-2023	₹307.00	₹308.95	₹300.00	₹301.40	-0.56% [-₹1.70]	1,08,937
06-Jan-2023	₹310.15	₹313.65	₹301.25	₹303.10	-1.69% [-₹5.20]	1,29,851
05-Jan-2023	₹313.15	₹316.00	₹307.00	₹308.30	-1.49% [-₹4.65]	1,30,207
04-Jan-2023	₹327.05	₹327.20	₹311.10	₹312.95	-4.36% [-₹14.25]	2,61,207
03-Jan-2023	₹329.75	₹334.90	₹325.00	₹327.20	0.23% [₹0.75]	2,92,709
02-Jan-2023	₹313.95	₹330.00	₹310.10	₹326.45	4.10% [₹12.85]	8,00,015
30-Dec-2022	₹306.10	₹316.00	₹306.10	₹313.60	2.42% [₹7.40]	1,89,625
29-Dec-2022	₹312.25	₹312.25	₹300.35	₹306.20	-2.27% [-₹7.10]	90,909
28-Dec-2022	₹310.00	₹317.15	₹305.00	₹313.30	0.98% [₹3.05]	3,93,082
27-Dec-2022	₹297.00	₹312.00	₹295.00	₹310.25	4.29% [₹12.75]	3,32,426
26-Dec-2022	₹282.00	₹302.95	₹282.00	₹297.50	4.48% [₹12.75]	2,17,049
23-Dec-2022	₹292.35	₹294.35	₹282.40	₹284.75	-2.82% [-₹8.25]	2,35,859
22-Dec-2022	₹302.25	₹303.30	₹292.00	₹293.00	-2.07% [-₹6.20]	1,80,673
21-Dec-2022	₹306.80	₹317.75	₹295.00	₹299.20	2.62% [₹7.65]	20,62,694
20-Dec-2022	₹290.00	₹293.90	₹290.00	₹291.55	-0.80% [-₹2.35]	48,428
19-Dec-2022	₹289.30	₹294.90	₹289.00	₹293.90	0.94% [₹2.75]	55,459
16-Dec-2022	₹292.80	₹292.95	₹290.05	₹291.15	-0.56% [-₹1.65]	65,798
15-Dec-2022	₹293.90	₹296.55	₹292.00	₹292.80	-0.37% [-₹1.10]	57,215
14-Dec-2022	₹293.10	₹295.00	₹292.00	₹293.90	0.44% [₹1.30]	60,011
13-Dec-2022	₹296.05	₹299.00	₹291.00	₹292.60	-0.22% [-₹0.65]	1,03,290
12-Dec-2022	₹295.75	₹295.75	₹291.05	₹293.25	0.60% [₹1.75]	52,932
09-Dec-2022	₹292.05	₹294.20	₹290.70	₹291.50	-0.19% [-₹0.55]	61,181
08-Dec-2022	₹291.00	₹293.00	₹291.00	₹292.05	0.03% [₹0.10]	34,240
07-Dec-2022	₹293.95	₹293.95	₹291.65	₹291.95	0.10% [₹0.30]	30,566
06-Dec-2022	₹292.40	₹295.00	₹290.00	₹291.65	-0.53% [-₹1.55]	93,558
05-Dec-2022	₹295.95	₹297.90	₹292.80	₹293.20	-0.80% [-₹2.35]	1,77,003
02-Dec-2022	₹294.45	₹296.55	₹293.55	₹295.55	0.37% [₹1.10]	83,108
01-Dec-2022	₹295.50	₹297.90	₹293.10	₹294.45	0.03% [₹0.10]	2,12,601
30-Nov-2022	₹295.00	₹296.85	₹293.80	₹294.35	0.20% [₹0.60]	1,50,666
29-Nov-2022	₹292.50	₹297.55	₹291.70	₹293.75	0.43% [₹1.25]	1,77,468
28-Nov-2022	₹292.05	₹295.95	₹291.95	₹292.50	-0.39% [-₹1.15]	1,70,486
25-Nov-2022	₹291.35	₹299.50	₹291.00	₹293.65	0.79% [₹2.30]	1,96,163
24-Nov-2022	₹295.50	₹297.35	₹290.70	₹291.35	-1.15% [-₹3.40]	80,949
23-Nov-2022	₹295.20	₹297.95	₹294.00	₹294.75	-0.77% [-₹2.30]	44,454
22-Nov-2022	₹301.40	₹301.85	₹296.05	₹297.05	-1.44% [-₹4.35]	39,147
21-Nov-2022	₹304.95	₹307.45	₹299.05	₹301.40	1.57% [₹4.65]	1,22,369
18-Nov-2022	₹300.65	₹301.05	₹293.00	₹296.75	-1.30% [-₹3.90]	2,84,791
17-Nov-2022	₹299.85	₹301.50	₹297.60	₹300.65	0.15% [₹0.45]	49,901
14-Nov-2022	₹300.00	₹304.40	₹297.20	₹298.65	-0.40% [-₹1.20]	77,846
11-Nov-2022	₹300.20	₹302.70	₹296.40	₹299.85	-0.10% [-₹0.30]	89,222
10-Nov-2022	₹289.25	₹301.95	₹289.25	₹300.15	-2.18% [-₹6.70]	2,77,290
09-Nov-2022	₹305.00	₹314.70	₹305.00	₹306.85	-1.18% [-₹3.65]	95,532
07-Nov-2022	₹310.00	₹312.05	₹305.20	₹310.50	0.57% [₹1.75]	1,49,010
04-Nov-2022	₹303.40	₹312.45	₹301.55	₹308.75	2.13% [₹6.45]	1,45,479
03-Nov-2022	₹301.50	₹305.00	₹299.80	₹302.30	-0.56% [-₹1.70]	1,44,581
31-Oct-2022	₹293.40	₹306.90	₹293.05	₹305.80	4.82% [₹14.05]	3,41,896
27-Oct-2022	₹294.00	₹297.10	₹289.85	₹291.65	-0.51% [-₹1.50]	95,372
25-Oct-2022	₹299.95	₹299.95	₹292.50	₹293.15	-1.87% [-₹5.60]	82,092
24-Oct-2022	₹298.00	₹301.40	₹296.00	₹298.75	0.74% [₹2.20]	24,707
20-Oct-2022	₹300.00	₹309.80	₹296.95	₹304.35	1.45% [₹4.35]	1,82,815
19-Oct-2022	₹298.30	₹301.95	₹296.35	₹300.00	0.57% [₹1.70]	1,05,330
18-Oct-2022	₹293.00	₹302.00	₹288.45	₹298.30	2.72% [₹7.90]	1,89,559
17-Oct-2022	₹287.55	₹292.35	₹284.50	₹290.40	0.14% [₹0.40]	57,505
14-Oct-2022	₹289.85	₹291.35	₹284.35	₹290.00	1.59% [₹4.55]	1,00,158
13-Oct-2022	₹284.60	₹287.45	₹282.00	₹285.45	0.49% [₹1.40]	82,372
12-Oct-2022	₹281.95	₹285.00	₹280.05	₹284.05	0.67% [₹1.90]	65,855
11-Oct-2022	₹283.80	₹285.60	₹281.10	₹282.15	-0.05% [-₹0.15]	96,100
10-Oct-2022	₹287.65	₹289.20	₹280.75	₹282.30	-1.86% [-₹5.35]	1,80,025
07-Oct-2022	₹289.00	₹294.25	₹285.55	₹287.65	-0.55% [-₹1.60]	1,21,174
06-Oct-2022	₹289.70	₹294.60	₹288.00	₹289.25	0.80% [₹2.30]	1,21,391
04-Oct-2022	₹286.50	₹290.20	₹285.35	₹286.95	0.83% [₹2.35]	1,21,694
03-Oct-2022	₹288.00	₹289.95	₹284.00	₹284.60	-0.59% [-₹1.70]	1,37,429
30-Sep-2022	₹286.00	₹293.45	₹285.05	₹286.30	-0.47% [-₹1.35]	2,78,847
29-Sep-2022	₹294.90	₹296.00	₹287.00	₹287.65	-1.29% [-₹3.75]	1,22,341
28-Sep-2022	₹292.90	₹293.65	₹290.30	₹291.40	-1.60% [-₹4.75]	1,92,751
26-Sep-2022	₹285.55	₹295.75	₹285.00	₹293.85	0.15% [₹0.45]	1,58,127
23-Sep-2022	₹293.25	₹297.00	₹292.25	₹293.40	0.05% [₹0.15]	1,12,367
22-Sep-2022	₹292.40	₹296.55	₹292.40	₹293.25	-0.53% [-₹1.55]	1,39,461
21-Sep-2022	₹300.00	₹302.40	₹293.25	₹294.80	-1.88% [-₹5.65]	1,86,630
20-Sep-2022	₹300.10	₹303.00	₹297.90	₹300.45	0.74% [₹2.20]	1,10,614
19-Sep-2022	₹303.00	₹303.00	₹292.10	₹298.25	0.22% [₹0.65]	2,06,699
16-Sep-2022	₹303.35	₹303.35	₹295.45	₹297.60	-2.11% [-₹6.40]	2,23,651
15-Sep-2022	₹305.00	₹307.00	₹302.05	₹304.00	-0.23% [-₹0.70]	1,50,910
14-Sep-2022	₹301.00	₹306.30	₹300.10	₹304.70	0.43% [₹1.30]	1,88,062
13-Sep-2022	₹305.05	₹306.25	₹303.00	₹303.40	0.13% [₹0.40]	93,566
12-Sep-2022	₹307.45	₹308.50	₹301.00	₹303.00	-0.80% [-₹2.45]	2,27,658
09-Sep-2022	₹301.00	₹307.90	₹301.00	₹305.45	1.77% [₹5.30]	1,53,814
08-Sep-2022	₹302.00	₹305.00	₹299.50	₹300.15	-0.20% [-₹0.60]	1,44,820
07-Sep-2022	₹303.50	₹305.80	₹299.10	₹300.75	-1.10% [-₹3.35]	1,57,908
06-Sep-2022	₹301.50	₹308.00	₹297.10	₹304.10	1.76% [₹5.25]	1,64,611
05-Sep-2022	₹296.70	₹300.95	₹295.75	₹298.85	1.32% [₹3.90]	80,397
02-Sep-2022	₹299.75	₹302.10	₹293.25	₹294.95	-1.60% [-₹4.80]	1,69,073
01-Sep-2022	₹302.10	₹306.00	₹299.00	₹299.75	-0.78% [-₹2.35]	1,03,040
30-Aug-2022	₹299.80	₹303.35	₹299.05	₹302.10	1.56% [₹4.65]	1,30,204
29-Aug-2022	₹292.70	₹299.50	₹292.00	₹297.45	-1.21% [-₹3.65]	74,285
26-Aug-2022	₹298.90	₹306.35	₹295.10	₹301.10	1.67% [₹4.95]	1,41,868
25-Aug-2022	₹300.80	₹302.60	₹284.95	₹296.15	-1.05% [-₹3.15]	1,07,761
24-Aug-2022	₹296.85	₹303.50	₹295.90	₹299.30	0.83% [₹2.45]	73,393
23-Aug-2022	₹290.15	₹298.00	₹290.15	₹296.85	0.92% [₹2.70]	70,563
22-Aug-2022	₹299.00	₹299.20	₹293.00	₹294.15	-1.69% [-₹5.05]	73,297
19-Aug-2022	₹304.35	₹304.35	₹299.00	₹299.20	-0.76% [-₹2.30]	67,031
18-Aug-2022	₹300.00	₹303.00	₹296.50	₹301.50	0.27% [₹0.80]	1,48,674
17-Aug-2022	₹299.55	₹302.90	₹299.55	₹300.70	0.38% [₹1.15]	89,268
16-Aug-2022	₹300.00	₹300.70	₹298.00	₹299.55	0.32% [₹0.95]	81,878
12-Aug-2022	₹297.95	₹303.80	₹297.05	₹298.60	0.54% [₹1.60]	1,09,919
11-Aug-2022	₹322.00	₹322.00	₹285.30	₹297.00	-1.30% [-₹3.90]	1,79,857
10-Aug-2022	₹304.75	₹304.75	₹300.25	₹300.90	-0.25% [-₹0.75]	73,212
05-Aug-2022	₹303.90	₹304.00	₹298.25	₹301.05	0.05% [₹0.15]	61,999
04-Aug-2022	₹306.90	₹308.00	₹300.00	₹300.90	-1.31% [-₹4.00]	91,592
03-Aug-2022	₹307.50	₹307.90	₹299.85	₹304.90	-1.72% [-₹5.35]	1,89,913
02-Aug-2022	₹314.00	₹314.00	₹308.65	₹310.25	-0.40% [-₹1.25]	1,12,922
01-Aug-2022	₹303.80	₹314.05	₹303.80	₹311.50	3.20% [₹9.65]	1,67,969
29-Jul-2022	₹298.50	₹304.00	₹297.00	₹301.85	2.18% [₹6.45]	1,49,605
28-Jul-2022	₹292.95	₹296.00	₹290.10	₹295.40	1.69% [₹4.90]	59,273
27-Jul-2022	₹290.65	₹300.15	₹288.00	₹290.50	0.75% [₹2.15]	75,381
26-Jul-2022	₹295.25	₹297.75	₹280.40	₹288.35	-2.17% [-₹6.40]	63,571
25-Jul-2022	₹300.00	₹301.80	₹290.00	₹294.75	-0.71% [-₹2.10]	81,506
22-Jul-2022	₹303.45	₹303.45	₹295.70	₹296.85	-0.85% [-₹2.55]	52,696
21-Jul-2022	₹298.00	₹303.80	₹298.00	₹299.40	0.28% [₹0.85]	52,298
20-Jul-2022	₹297.80	₹306.60	₹295.50	₹298.55	1.55% [₹4.55]	1,13,343
19-Jul-2022	₹290.00	₹295.95	₹289.95	₹294.00	0.94% [₹2.75]	66,633
18-Jul-2022	₹290.80	₹292.95	₹289.35	₹291.25	1.43% [₹4.10]	57,536
15-Jul-2022	₹290.70	₹291.75	₹285.95	₹287.15	-0.24% [-₹0.70]	35,821
14-Jul-2022	₹290.50	₹291.70	₹285.10	₹287.85	-0.91% [-₹2.65]	60,332
13-Jul-2022	₹293.40	₹295.00	₹289.05	₹290.50	-0.21% [-₹0.60]	49,051
12-Jul-2022	₹295.00	₹300.00	₹288.10	₹291.10	-2.13% [-₹6.35]	77,680
11-Jul-2022	₹286.00	₹304.85	₹280.00	₹297.45	4.59% [₹13.05]	2,19,655
08-Jul-2022	₹288.50	₹288.80	₹283.05	₹284.40	-0.21% [-₹0.60]	69,393
07-Jul-2022	₹279.25	₹287.95	₹279.25	₹285.00	2.87% [₹7.95]	1,20,879
06-Jul-2022	₹278.85	₹279.75	₹274.25	₹277.05	-0.27% [-₹0.75]	46,038
05-Jul-2022	₹278.80	₹282.00	₹277.00	₹277.80	0.49% [₹1.35]	47,725
04-Jul-2022	₹277.10	₹280.95	₹276.05	₹276.45	-0.14% [-₹0.40]	60,066
01-Jul-2022	₹282.00	₹282.45	₹275.70	₹276.85	-1.28% [-₹3.60]	62,789
30-Jun-2022	₹285.55	₹288.90	₹280.05	₹280.45	-1.68% [-₹4.80]	44,608
29-Jun-2022	₹288.95	₹289.00	₹285.00	₹285.25	-1.33% [-₹3.85]	29,602
28-Jun-2022	₹286.00	₹290.25	₹284.60	₹289.10	0.26% [₹0.75]	53,012
27-Jun-2022	₹292.00	₹292.20	₹286.80	₹288.35	0.66% [₹1.90]	81,021
24-Jun-2022	₹282.00	₹288.80	₹281.15	₹286.45	1.78% [₹5.00]	49,714
22-Jun-2022	₹283.20	₹283.20	₹279.80	₹281.10	-0.39% [-₹1.10]	64,601
21-Jun-2022	₹289.00	₹289.10	₹277.80	₹282.20	1.47% [₹4.10]	98,643
20-Jun-2022	₹300.00	₹305.00	₹273.10	₹278.10	-7.45% [-₹22.40]	1,58,072
17-Jun-2022	₹299.90	₹305.60	₹298.25	₹300.50	-0.69% [-₹2.10]	73,642
16-Jun-2022	₹321.00	₹323.80	₹297.00	₹302.60	-5.44% [-₹17.40]	1,03,289
15-Jun-2022	₹310.00	₹324.30	₹310.00	₹320.00	3.16% [₹9.80]	88,390
14-Jun-2022	₹310.90	₹323.00	₹308.05	₹310.20	-0.24% [-₹0.75]	85,373
13-Jun-2022	₹324.80	₹324.80	₹310.00	₹310.95	-4.78% [-₹15.60]	1,01,606
10-Jun-2022	₹318.00	₹330.00	₹318.00	₹326.55	1.22% [₹3.95]	1,07,772
09-Jun-2022	₹313.60	₹329.40	₹312.10	₹322.60	2.46% [₹7.75]	1,63,698
08-Jun-2022	₹313.00	₹319.95	₹310.40	₹314.85	0.69% [₹2.15]	1,27,001
07-Jun-2022	₹305.00	₹314.70	₹303.00	₹312.70	2.95% [₹8.95]	1,71,781
06-Jun-2022	₹303.25	₹307.95	₹302.20	₹303.75	-1.14% [-₹3.50]	49,688
03-Jun-2022	₹311.90	₹312.95	₹306.25	₹307.25	-0.66% [-₹2.05]	1,08,410
02-Jun-2022	₹314.40	₹314.65	₹306.90	₹309.30	-1.01% [-₹3.15]	88,904
01-Jun-2022	₹313.00	₹316.70	₹310.00	₹312.45	-0.13% [-₹0.40]	88,568
31-May-2022	₹307.00	₹316.70	₹307.00	₹312.85	0.50% [₹1.55]	99,288
30-May-2022	₹309.20	₹315.00	₹306.40	₹311.30	1.87% [₹5.70]	1,00,179
27-May-2022	₹304.00	₹311.00	₹302.05	₹305.60	1.24% [₹3.75]	1,70,342
26-May-2022	₹306.50	₹307.50	₹295.00	₹301.85	-1.15% [-₹3.50]	1,59,689
25-May-2022	₹312.00	₹312.15	₹298.05	₹305.35	-0.67% [-₹2.05]	2,19,325
24-May-2022	₹304.00	₹319.70	₹303.65	₹307.40	1.12% [₹3.40]	3,98,964
23-May-2022	₹316.05	₹316.05	₹303.00	₹304.00	-9.63% [-₹32.40]	6,41,452
20-May-2022	₹340.70	₹345.40	₹334.00	₹336.40	0.73% [₹2.45]	1,84,146
19-May-2022	₹330.00	₹339.00	₹326.05	₹333.95	-2.77% [-₹9.50]	3,82,463
18-May-2022	₹331.40	₹346.70	₹324.70	₹343.45	4.38% [₹14.40]	5,64,560
17-May-2022	₹305.00	₹329.05	₹303.00	₹329.05	9.99% [₹29.90]	7,69,996
16-May-2022	₹303.75	₹305.70	₹295.00	₹299.15	-0.63% [-₹1.90]	1,12,964
13-May-2022	₹301.25	₹307.00	₹300.00	₹301.05	0.38% [₹1.15]	1,34,723
12-May-2022	₹291.10	₹302.65	₹291.10	₹299.90	-0.70% [-₹2.10]	1,98,942
11-May-2022	₹307.25	₹307.45	₹297.55	₹302.00	-1.08% [-₹3.30]	2,84,860
10-May-2022	₹309.65	₹313.00	₹303.00	₹305.30	-1.39% [-₹4.30]	1,69,923
09-May-2022	₹310.00	₹315.80	₹300.00	₹309.60	-0.51% [-₹1.60]	1,67,033
06-May-2022	₹309.95	₹313.90	₹305.65	₹311.20	-1.83% [-₹5.80]	1,58,216
05-May-2022	₹318.30	₹323.50	₹315.05	₹317.00	0.06% [₹0.20]	1,20,378
04-May-2022	₹319.85	₹329.35	₹316.00	₹316.80	-0.27% [-₹0.85]	2,84,894
02-May-2022	₹324.00	₹324.35	₹315.05	₹317.65	-2.80% [-₹9.15]	1,84,962
29-Apr-2022	₹336.25	₹336.75	₹322.00	₹326.80	-2.02% [-₹6.75]	1,57,970
28-Apr-2022	₹337.05	₹339.30	₹332.35	₹333.55	-0.40% [-₹1.35]	1,20,547
27-Apr-2022	₹334.50	₹337.50	₹333.00	₹334.90	-1.11% [-₹3.75]	1,67,710
26-Apr-2022	₹349.90	₹350.20	₹332.55	₹338.65	-0.46% [-₹1.55]	4,22,490
25-Apr-2022	₹345.00	₹350.80	₹335.50	₹340.20	-2.67% [-₹9.35]	5,20,434
22-Apr-2022	₹350.00	₹357.10	₹347.00	₹349.55	-0.81% [-₹2.85]	2,15,104
21-Apr-2022	₹351.50	₹354.00	₹350.10	₹352.40	0.64% [₹2.25]	1,05,619
20-Apr-2022	₹357.00	₹357.35	₹346.90	₹350.15	-1.20% [-₹4.25]	1,85,206
19-Apr-2022	₹354.00	₹363.30	₹350.00	₹354.40	0.57% [₹2.00]	2,67,298
18-Apr-2022	₹360.00	₹360.10	₹349.55	₹352.40	-2.50% [-₹9.05]	2,16,399
13-Apr-2022	₹362.90	₹368.00	₹359.10	₹361.45	0.71% [₹2.55]	1,87,198
12-Apr-2022	₹371.05	₹371.05	₹352.30	₹358.90	-3.03% [-₹11.20]	4,35,980
11-Apr-2022	₹370.00	₹372.85	₹364.00	₹370.10	0.60% [₹2.20]	4,03,186
08-Apr-2022	₹371.90	₹374.00	₹367.00	₹367.90	0.55% [₹2.00]	2,00,457
07-Apr-2022	₹371.90	₹375.65	₹364.65	₹365.90	-1.37% [-₹5.10]	2,78,563
06-Apr-2022	₹368.95	₹377.00	₹366.00	₹371.00	0.30% [₹1.10]	3,57,716
05-Apr-2022	₹377.50	₹377.50	₹368.50	₹369.90	-0.28% [-₹1.05]	2,44,429
04-Apr-2022	₹366.00	₹376.75	₹361.00	₹370.95	1.91% [₹6.95]	4,74,508
01-Apr-2022	₹364.30	₹370.00	₹361.40	₹364.00	0.46% [₹1.65]	1,94,149
31-Mar-2022	₹363.00	₹367.80	₹360.25	₹362.35	-0.18% [-₹0.65]	2,16,105
30-Mar-2022	₹365.55	₹367.95	₹359.05	₹363.00	-1.43% [-₹5.25]	3,60,075
29-Mar-2022	₹363.00	₹371.50	₹357.60	₹368.25	1.88% [₹6.80]	5,58,180
28-Mar-2022	₹372.60	₹372.60	₹357.00	₹361.45	-2.30% [-₹8.50]	3,84,208
25-Mar-2022	₹380.90	₹383.65	₹366.10	₹369.95	-2.16% [-₹8.15]	5,58,993
24-Mar-2022	₹363.50	₹385.50	₹362.55	₹378.10	4.55% [₹16.45]	21,11,670
23-Mar-2022	₹359.40	₹366.00	₹355.50	₹361.65	1.23% [₹4.40]	3,81,297
22-Mar-2022	₹359.40	₹367.20	₹355.25	₹357.25	-0.50% [-₹1.80]	7,56,545
21-Mar-2022	₹353.50	₹367.80	₹350.00	₹359.05	3.35% [₹11.65]	11,24,926
17-Mar-2022	₹328.00	₹354.90	₹328.00	₹347.40	7.04% [₹22.85]	12,90,908
16-Mar-2022	₹316.00	₹327.75	₹315.95	₹324.55	5.22% [₹16.10]	7,16,944
15-Mar-2022	₹315.60	₹315.60	₹307.00	₹308.45	-1.41% [-₹4.40]	3,73,628
14-Mar-2022	₹312.00	₹316.85	₹310.30	₹312.85	0.48% [₹1.50]	2,50,299
11-Mar-2022	₹314.00	₹317.65	₹310.55	₹311.35	-0.37% [-₹1.15]	1,66,567
10-Mar-2022	₹319.00	₹321.00	₹311.20	₹312.50	-0.62% [-₹1.95]	2,39,606
09-Mar-2022	₹317.00	₹318.55	₹312.90	₹314.45	1.37% [₹4.25]	2,05,348
08-Mar-2022	₹309.95	₹312.55	₹306.20	₹310.20	0.53% [₹1.65]	1,73,467
04-Mar-2022	₹320.00	₹320.75	₹308.00	₹308.85	-3.87% [-₹12.45]	2,05,679
03-Mar-2022	₹328.00	₹330.95	₹320.00	₹321.30	0.59% [₹1.90]	2,23,879
02-Mar-2022	₹303.60	₹323.00	₹301.35	₹319.40	4.52% [₹13.80]	3,99,327
28-Feb-2022	₹298.00	₹306.85	₹293.95	₹305.60	2.04% [₹6.10]	1,73,738
25-Feb-2022	₹300.00	₹306.15	₹298.00	₹299.50	2.83% [₹8.25]	2,60,377
24-Feb-2022	₹299.00	₹305.70	₹289.15	₹291.25	-7.22% [-₹22.65]	6,26,063
23-Feb-2022	₹311.50	₹316.45	₹311.50	₹313.90	1.62% [₹5.00]	1,50,339
22-Feb-2022	₹308.00	₹311.90	₹305.05	₹308.90	-2.69% [-₹8.55]	3,12,547
21-Feb-2022	₹321.05	₹322.75	₹310.00	₹317.45	-1.86% [-₹6.00]	2,86,192
18-Feb-2022	₹325.00	₹327.50	₹322.90	₹323.45	-1.36% [-₹4.45]	1,34,441
17-Feb-2022	₹332.60	₹335.00	₹326.40	₹327.90	-0.71% [-₹2.35]	1,19,875
16-Feb-2022	₹337.65	₹337.70	₹329.50	₹330.25	-1.02% [-₹3.40]	1,77,036
15-Feb-2022	₹333.00	₹336.20	₹324.00	₹333.65	0.57% [₹1.90]	2,06,078
14-Feb-2022	₹336.50	₹338.00	₹325.00	₹331.75	-3.35% [-₹11.50]	3,13,139
11-Feb-2022	₹349.95	₹351.45	₹341.00	₹343.25	-2.14% [-₹7.50]	2,65,228
10-Feb-2022	₹350.00	₹357.80	₹347.10	₹350.75	2.65% [₹9.05]	7,91,151
09-Feb-2022	₹338.60	₹350.00	₹337.50	₹341.70	1.50% [₹5.05]	2,56,002
08-Feb-2022	₹342.00	₹344.85	₹332.90	₹336.65	-1.20% [-₹4.10]	1,86,521
07-Feb-2022	₹346.50	₹347.70	₹339.10	₹340.75	-1.25% [-₹4.30]	1,55,327
04-Feb-2022	₹345.10	₹348.20	₹341.00	₹345.05	0.51% [₹1.75]	1,69,223
03-Feb-2022	₹357.40	₹357.40	₹342.00	₹343.30	-3.08% [-₹10.90]	2,12,132
02-Feb-2022	₹344.00	₹356.70	₹342.10	₹354.20	3.25% [₹11.15]	5,04,106
01-Feb-2022	₹332.50	₹345.20	₹329.35	₹343.05	4.68% [₹15.35]	3,48,601
31-Jan-2022	₹335.05	₹337.15	₹325.00	₹327.70	-1.94% [-₹6.50]	2,25,297
28-Jan-2022	₹334.80	₹335.95	₹328.50	₹334.20	0.42% [₹1.40]	1,76,456
27-Jan-2022	₹327.00	₹337.30	₹325.65	₹332.80	0.24% [₹0.80]	2,20,106
25-Jan-2022	₹320.00	₹336.05	₹315.90	₹332.00	3.17% [₹10.20]	2,50,254
24-Jan-2022	₹340.40	₹340.40	₹320.00	₹321.80	-5.46% [-₹18.60]	3,92,868
21-Jan-2022	₹336.30	₹348.00	₹336.00	₹340.40	0.35% [₹1.20]	3,60,091
20-Jan-2022	₹350.00	₹351.90	₹337.15	₹339.20	-2.43% [-₹8.45]	2,75,304
19-Jan-2022	₹348.00	₹352.70	₹343.80	₹347.65	-0.43% [-₹1.50]	2,60,291
18-Jan-2022	₹355.50	₹356.90	₹347.00	₹349.15	-1.20% [-₹4.25]	3,55,509
17-Jan-2022	₹353.80	₹354.50	₹348.05	₹353.40	0.84% [₹2.95]	2,50,076
14-Jan-2022	₹350.05	₹355.90	₹347.85	₹350.45	-0.36% [-₹1.25]	2,44,718
13-Jan-2022	₹348.40	₹352.90	₹343.15	₹351.70	1.57% [₹5.45]	2,97,066
12-Jan-2022	₹353.20	₹354.35	₹345.00	₹346.25	-1.13% [-₹3.95]	1,79,437
11-Jan-2022	₹353.15	₹353.15	₹342.15	₹350.20	0.07% [₹0.25]	3,54,318
10-Jan-2022	₹352.90	₹355.00	₹346.60	₹349.95	-0.33% [-₹1.15]	3,36,312
07-Jan-2022	₹346.00	₹357.50	₹345.05	₹351.10	1.90% [₹6.55]	7,65,189
06-Jan-2022	₹341.90	₹349.90	₹338.05	₹344.55	0.35% [₹1.20]	3,85,192
05-Jan-2022	₹335.60	₹344.70	₹334.35	₹343.35	2.77% [₹9.25]	4,72,533
04-Jan-2022	₹337.05	₹342.40	₹333.00	₹334.10	-1.49% [-₹5.05]	2,45,548
03-Jan-2022	₹343.95	₹344.40	₹337.65	₹339.15	-1.08% [-₹3.70]	2,69,943
31-Dec-2021	₹344.00	₹350.00	₹341.50	₹342.85	0.10% [₹0.35]	6,36,784
30-Dec-2021	₹338.35	₹345.00	₹336.10	₹342.50	1.77% [₹5.95]	2,91,429
29-Dec-2021	₹345.80	₹347.50	₹335.10	₹336.55	-2.29% [-₹7.90]	4,72,186
28-Dec-2021	₹330.00	₹348.90	₹328.00	₹344.45	7.69% [₹24.60]	13,69,436
27-Dec-2021	₹322.00	₹322.95	₹315.00	₹319.85	-0.42% [-₹1.35]	1,62,017
24-Dec-2021	₹334.30	₹334.50	₹319.15	₹321.20	-3.28% [-₹10.90]	2,11,096
23-Dec-2021	₹317.05	₹337.70	₹317.05	₹332.10	4.75% [₹15.05]	8,51,535
22-Dec-2021	₹310.00	₹319.00	₹309.05	₹317.05	2.85% [₹8.80]	1,90,965
21-Dec-2021	₹308.30	₹313.95	₹306.80	₹308.25	-0.16% [-₹0.50]	2,64,770
20-Dec-2021	₹312.00	₹312.75	₹300.00	₹308.75	-1.73% [-₹5.45]	3,54,180
17-Dec-2021	₹320.85	₹322.95	₹312.05	₹314.20	-2.07% [-₹6.65]	3,41,308
16-Dec-2021	₹326.70	₹327.55	₹317.50	₹320.85	-1.31% [-₹4.25]	2,36,105
15-Dec-2021	₹327.95	₹328.60	₹323.05	₹325.10	-0.58% [-₹1.90]	1,94,097
14-Dec-2021	₹328.00	₹330.00	₹321.95	₹327.00	-0.95% [-₹3.15]	3,25,935
13-Dec-2021	₹334.00	₹337.90	₹327.85	₹330.15	-0.48% [-₹1.60]	2,30,322
10-Dec-2021	₹328.40	₹334.80	₹328.40	₹331.75	1.11% [₹3.65]	2,09,368
09-Dec-2021	₹328.35	₹332.60	₹326.10	₹328.10	0.77% [₹2.50]	4,21,058
08-Dec-2021	₹317.55	₹329.00	₹315.50	₹325.60	3.43% [₹10.80]	6,14,969
07-Dec-2021	₹315.20	₹318.90	₹313.20	₹314.80	0.67% [₹2.10]	3,35,629
06-Dec-2021	₹309.25	₹319.80	₹307.10	₹312.70	1.20% [₹3.70]	4,78,292
03-Dec-2021	₹310.90	₹314.75	₹306.00	₹309.00	-0.11% [-₹0.35]	3,74,009
02-Dec-2021	₹310.00	₹314.50	₹303.60	₹309.35	-0.24% [-₹0.75]	3,01,827
01-Dec-2021	₹314.80	₹316.00	₹309.00	₹310.10	-0.35% [-₹1.10]	1,86,185