Skipper Limited [SKIPPER]

31-Mar-2023

Open : ₹93.05

High : ₹97.50

Low : ₹93.05

Close : ₹96.20
4.40% [₹4.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	95.02	Buy
Simple Moving Average (21)	99.54	Sell
Simple Moving Average (25)	99.41	Sell
Simple Moving Average (50)	102.11	Sell
Simple Moving Average (100)	105.17	Sell
Simple Moving Average (200)	83.54	Buy

Name	Value	Action
Exponential Moving Average (9)	95.12	Buy
Exponential Moving Average (21)	97.72	Sell
Exponential Moving Average (25)	98.39	Sell
Exponential Moving Average (50)	101.04	Sell
Exponential Moving Average (100)	98.79	Sell
Exponential Moving Average (200)	90.41	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	98.65	-	-
R3	102.57	100.03	97.42	102.88	-
R2	100.03	98.33	97.02	100.19	-
R1	98.12	97.28	96.61	98.43	99.08
P	95.58	95.58	95.58	95.74	96.06
S1	93.67	93.88	95.79	93.98	94.63
S2	91.13	92.83	95.38	100.19	-
S3	89.22	91.13	94.98	89.53	-
S4	-	-	93.75	-	-

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	₹93.05	₹97.50	₹93.05	₹96.20	4.40% [₹4.05]	1,57,847
29-Mar-2023	₹89.50	₹93.35	₹89.45	₹92.15	2.90% [₹2.60]	1,58,311
28-Mar-2023	₹93.10	₹93.30	₹87.25	₹89.55	-2.61% [-₹2.40]	1,46,598
27-Mar-2023	₹95.95	₹95.95	₹91.60	₹91.95	-3.21% [-₹3.05]	2,58,530
24-Mar-2023	₹98.00	₹99.25	₹94.50	₹95.00	-2.86% [-₹2.80]	88,688
23-Mar-2023	₹98.45	₹100.70	₹97.60	₹97.80	-0.81% [-₹0.80]	94,653
22-Mar-2023	₹99.25	₹100.95	₹98.15	₹98.60	0.61% [₹0.60]	54,026
21-Mar-2023	₹96.65	₹100.00	₹96.65	₹98.00	2.19% [₹2.10]	1,68,816
20-Mar-2023	₹98.10	₹98.20	₹95.15	₹95.90	-2.44% [-₹2.40]	89,243
17-Mar-2023	₹100.50	₹102.25	₹97.40	₹98.30	-0.91% [-₹0.90]	77,507
16-Mar-2023	₹100.30	₹100.30	₹96.60	₹99.20	-0.60% [-₹0.60]	1,08,132
15-Mar-2023	₹101.50	₹103.15	₹99.00	₹99.80	0.20% [₹0.20]	1,19,734
14-Mar-2023	₹100.70	₹103.85	₹99.00	₹99.60	-2.06% [-₹2.10]	1,14,123
13-Mar-2023	₹106.50	₹107.60	₹100.15	₹101.70	-4.15% [-₹4.40]	1,59,193
10-Mar-2023	₹108.00	₹111.00	₹105.25	₹106.10	-2.48% [-₹2.70]	2,27,678
09-Mar-2023	₹108.40	₹113.50	₹108.35	₹108.80	-0.32% [-₹0.35]	2,40,137
08-Mar-2023	₹107.95	₹111.40	₹106.60	₹109.15	0.55% [₹0.60]	2,04,102
06-Mar-2023	₹106.75	₹112.75	₹106.10	₹108.55	2.45% [₹2.60]	3,97,089
03-Mar-2023	₹99.10	₹107.20	₹99.10	₹105.95	6.97% [₹6.90]	6,23,080
02-Mar-2023	₹99.60	₹100.60	₹98.40	₹99.05	0.05% [₹0.05]	1,09,428
01-Mar-2023	₹98.00	₹102.00	₹98.00	₹99.00	1.28% [₹1.25]	3,28,920
28-Feb-2023	₹100.90	₹101.25	₹97.50	₹97.75	-2.20% [-₹2.20]	1,82,298
27-Feb-2023	₹103.90	₹104.65	₹99.00	₹99.95	-5.44% [-₹5.75]	5,18,275
24-Feb-2023	₹91.65	₹107.65	₹91.65	₹105.70	15.39% [₹14.10]	16,37,545
23-Feb-2023	₹90.60	₹95.40	₹90.50	₹91.60	1.10% [₹1.00]	2,29,163
22-Feb-2023	₹94.80	₹94.80	₹90.00	₹90.60	-3.51% [-₹3.30]	1,55,651
21-Feb-2023	₹95.10	₹96.10	₹93.00	₹93.90	-1.83% [-₹1.75]	1,04,877
20-Feb-2023	₹99.30	₹101.00	₹94.50	₹95.65	-2.70% [-₹2.65]	1,37,984
17-Feb-2023	₹99.80	₹100.65	₹97.70	₹98.30	-1.80% [-₹1.80]	70,093
16-Feb-2023	₹99.50	₹104.50	₹99.45	₹100.10	1.37% [₹1.35]	3,24,301
15-Feb-2023	₹96.90	₹99.50	₹96.55	₹98.75	1.91% [₹1.85]	88,643
14-Feb-2023	₹98.10	₹100.25	₹96.20	₹96.90	-1.22% [-₹1.20]	1,33,119
13-Feb-2023	₹101.40	₹101.40	₹97.05	₹98.10	-3.25% [-₹3.30]	1,58,230
10-Feb-2023	₹99.80	₹106.00	₹99.50	₹101.40	1.50% [₹1.50]	3,22,856
09-Feb-2023	₹102.00	₹102.80	₹99.45	₹99.90	-2.06% [-₹2.10]	1,21,350
08-Feb-2023	₹103.90	₹105.50	₹101.00	₹102.00	-0.83% [-₹0.85]	1,34,574
07-Feb-2023	₹102.00	₹107.65	₹101.30	₹102.85	0.39% [₹0.40]	1,80,642
06-Feb-2023	₹110.50	₹110.50	₹100.20	₹102.45	-5.58% [-₹6.05]	2,83,810
03-Feb-2023	₹110.00	₹111.00	₹105.30	₹108.50	1.31% [₹1.40]	1,34,990
02-Feb-2023	₹108.00	₹112.00	₹106.05	₹107.10	-0.33% [-₹0.35]	1,16,653
01-Feb-2023	₹110.70	₹115.80	₹105.65	₹107.45	-1.65% [-₹1.80]	4,13,084
31-Jan-2023	₹106.50	₹111.00	₹105.60	₹109.25	2.73% [₹2.90]	1,51,482
30-Jan-2023	₹103.25	₹110.20	₹97.35	₹106.35	3.00% [₹3.10]	3,00,636
27-Jan-2023	₹112.50	₹115.25	₹101.05	₹103.25	-8.02% [-₹9.00]	3,75,271
25-Jan-2023	₹113.85	₹115.40	₹110.00	₹112.25	-1.41% [-₹1.60]	1,69,093
24-Jan-2023	₹116.15	₹117.00	₹113.40	₹113.85	-1.98% [-₹2.30]	1,05,563
23-Jan-2023	₹118.00	₹118.35	₹116.00	₹116.15	-1.23% [-₹1.45]	1,06,559
20-Jan-2023	₹119.15	₹122.50	₹116.65	₹117.60	-0.80% [-₹0.95]	1,70,292
19-Jan-2023	₹118.85	₹120.35	₹117.60	₹118.55	-0.25% [-₹0.30]	99,630
18-Jan-2023	₹118.55	₹120.80	₹118.20	₹118.85	0.25% [₹0.30]	77,956
17-Jan-2023	₹116.35	₹122.25	₹116.35	₹118.55	0.25% [₹0.30]	2,49,741
16-Jan-2023	₹121.20	₹121.45	₹118.00	₹118.25	-1.79% [-₹2.15]	1,24,687
13-Jan-2023	₹121.00	₹121.75	₹119.90	₹120.40	-0.54% [-₹0.65]	98,594
12-Jan-2023	₹123.90	₹124.65	₹119.80	₹121.05	-1.90% [-₹2.35]	2,12,101
11-Jan-2023	₹125.70	₹127.20	₹122.05	₹123.40	-1.56% [-₹1.95]	1,77,692
10-Jan-2023	₹120.85	₹127.50	₹118.05	₹125.35	4.41% [₹5.30]	6,16,380
09-Jan-2023	₹120.00	₹122.50	₹118.00	₹120.05	1.48% [₹1.75]	1,83,434
06-Jan-2023	₹121.20	₹122.20	₹116.25	₹118.30	-2.39% [-₹2.90]	2,46,599
05-Jan-2023	₹122.30	₹123.75	₹119.65	₹121.20	0.08% [₹0.10]	2,91,326
04-Jan-2023	₹125.25	₹126.20	₹119.55	₹121.10	-3.27% [-₹4.10]	4,47,743
03-Jan-2023	₹127.80	₹128.25	₹124.05	₹125.20	-1.30% [-₹1.65]	3,49,935
02-Jan-2023	₹129.00	₹129.90	₹121.10	₹126.85	0.36% [₹0.45]	7,65,755
30-Dec-2022	₹147.00	₹148.90	₹126.10	₹126.40	-9.78% [-₹13.70]	28,09,380
29-Dec-2022	₹129.45	₹142.20	₹123.85	₹140.10	8.23% [₹10.65]	19,77,415
28-Dec-2022	₹124.00	₹134.70	₹122.55	₹129.45	4.40% [₹5.45]	14,58,080
27-Dec-2022	₹129.00	₹129.00	₹119.55	₹124.00	1.56% [₹1.90]	2,64,826
26-Dec-2022	₹116.00	₹124.80	₹114.10	₹122.10	5.90% [₹6.80]	3,61,111
23-Dec-2022	₹117.90	₹123.45	₹114.05	₹115.30	-2.70% [-₹3.20]	5,67,498
22-Dec-2022	₹125.20	₹129.45	₹116.45	₹118.50	-5.09% [-₹6.35]	7,33,509
21-Dec-2022	₹128.90	₹139.00	₹123.05	₹124.85	-1.23% [-₹1.55]	25,46,466
20-Dec-2022	₹125.00	₹127.80	₹122.35	₹126.40	1.65% [₹2.05]	3,95,704
19-Dec-2022	₹124.40	₹126.00	₹122.00	₹124.35	3.97% [₹4.75]	3,25,954
16-Dec-2022	₹121.00	₹122.55	₹116.00	₹119.60	-2.45% [-₹3.00]	4,02,840
15-Dec-2022	₹126.50	₹129.80	₹121.50	₹122.60	-1.01% [-₹1.25]	4,87,298
14-Dec-2022	₹122.30	₹127.35	₹121.05	₹123.85	2.10% [₹2.55]	4,03,868
13-Dec-2022	₹126.20	₹128.40	₹119.00	₹121.30	-4.56% [-₹5.80]	4,91,207
12-Dec-2022	₹129.95	₹131.80	₹125.10	₹127.10	-1.55% [-₹2.00]	5,35,785
09-Dec-2022	₹132.15	₹132.55	₹118.20	₹129.10	-1.68% [-₹2.20]	16,57,286
08-Dec-2022	₹115.20	₹133.00	₹115.20	₹131.30	14.17% [₹16.30]	31,43,405
07-Dec-2022	₹116.25	₹117.10	₹112.20	₹115.00	-1.03% [-₹1.20]	3,44,766
06-Dec-2022	₹112.85	₹120.90	₹111.25	₹116.20	0.61% [₹0.70]	11,82,587
05-Dec-2022	₹113.00	₹124.70	₹112.90	₹115.50	6.30% [₹6.85]	26,79,279
02-Dec-2022	₹90.10	₹108.65	₹90.10	₹108.65	19.99% [₹18.10]	30,88,619
01-Dec-2022	₹90.30	₹91.60	₹89.00	₹90.55	0.33% [₹0.30]	1,96,398
30-Nov-2022	₹92.10	₹93.10	₹89.50	₹90.25	-1.53% [-₹1.40]	1,85,677
29-Nov-2022	₹89.75	₹94.80	₹89.75	₹91.65	1.27% [₹1.15]	5,54,932
28-Nov-2022	₹91.45	₹94.40	₹89.60	₹90.50	-0.22% [-₹0.20]	4,08,093
25-Nov-2022	₹90.00	₹94.45	₹89.00	₹90.70	1.28% [₹1.15]	5,72,591
24-Nov-2022	₹91.15	₹92.00	₹87.55	₹89.55	-1.16% [-₹1.05]	4,81,565
23-Nov-2022	₹86.30	₹93.20	₹86.30	₹90.60	6.03% [₹5.15]	16,12,160
22-Nov-2022	₹88.55	₹91.65	₹85.00	₹85.45	0.47% [₹0.40]	20,10,397
21-Nov-2022	₹72.80	₹85.05	₹72.50	₹85.05	19.96% [₹14.15]	19,79,872
18-Nov-2022	₹72.00	₹73.45	₹70.40	₹70.90	-1.73% [-₹1.25]	60,480
17-Nov-2022	₹72.75	₹73.70	₹71.55	₹72.15	-0.35% [-₹0.25]	45,413
14-Nov-2022	₹69.65	₹75.95	₹68.80	₹74.45	6.89% [₹4.80]	4,73,171
11-Nov-2022	₹70.65	₹70.90	₹68.80	₹69.65	1.75% [₹1.20]	61,283
10-Nov-2022	₹70.50	₹72.25	₹67.60	₹68.45	-2.91% [-₹2.05]	1,24,047
09-Nov-2022	₹71.30	₹71.30	₹69.10	₹70.50	0.21% [₹0.15]	91,745
07-Nov-2022	₹70.00	₹71.50	₹69.55	₹70.35	1.88% [₹1.30]	1,03,250
04-Nov-2022	₹70.00	₹70.75	₹68.80	₹69.05	-0.58% [-₹0.40]	44,096
03-Nov-2022	₹68.70	₹70.40	₹68.70	₹69.45	0.14% [₹0.10]	56,176
31-Oct-2022	₹67.00	₹68.40	₹67.00	₹67.55	0.37% [₹0.25]	45,566
27-Oct-2022	₹68.95	₹69.30	₹67.45	₹67.80	-1.31% [-₹0.90]	34,310
25-Oct-2022	₹69.50	₹69.75	₹68.50	₹68.70	-1.08% [-₹0.75]	34,151
24-Oct-2022	₹69.70	₹70.00	₹68.85	₹69.45	1.09% [₹0.75]	26,534
20-Oct-2022	₹69.00	₹70.50	₹68.35	₹69.70	0.58% [₹0.40]	48,380
19-Oct-2022	₹69.25	₹70.90	₹69.00	₹69.30	0.07% [₹0.05]	55,703
18-Oct-2022	₹69.90	₹71.20	₹68.55	₹69.25	-0.07% [-₹0.05]	49,645
17-Oct-2022	₹71.20	₹71.40	₹68.55	₹69.30	-2.94% [-₹2.10]	63,195
14-Oct-2022	₹71.90	₹73.55	₹71.20	₹71.40	0.85% [₹0.60]	1,20,899
13-Oct-2022	₹70.15	₹72.75	₹70.15	₹70.80	1.07% [₹0.75]	90,649
12-Oct-2022	₹70.25	₹71.60	₹68.90	₹70.05	-0.07% [-₹0.05]	1,11,447
11-Oct-2022	₹73.00	₹73.80	₹69.25	₹70.10	-3.97% [-₹2.90]	1,07,030
10-Oct-2022	₹73.80	₹73.80	₹72.10	₹73.00	-1.08% [-₹0.80]	66,517
07-Oct-2022	₹74.60	₹74.90	₹73.00	₹73.80	0.89% [₹0.65]	1,32,217
06-Oct-2022	₹74.95	₹76.20	₹72.90	₹73.15	-0.34% [-₹0.25]	1,26,595
04-Oct-2022	₹73.40	₹75.50	₹72.65	₹73.40	1.59% [₹1.15]	99,467
03-Oct-2022	₹73.10	₹75.45	₹71.55	₹72.25	-0.76% [-₹0.55]	1,49,274
30-Sep-2022	₹75.00	₹75.80	₹72.20	₹72.80	-1.95% [-₹1.45]	1,59,450
29-Sep-2022	₹71.75	₹77.35	₹71.20	₹74.25	5.10% [₹3.60]	9,17,724
28-Sep-2022	₹69.80	₹73.50	₹69.10	₹70.65	0.36% [₹0.25]	3,19,454
26-Sep-2022	₹71.65	₹71.70	₹69.70	₹70.35	-2.02% [-₹1.45]	3,36,630
23-Sep-2022	₹70.85	₹72.80	₹70.50	₹71.80	1.34% [₹0.95]	1,71,287
22-Sep-2022	₹70.80	₹72.20	₹70.10	₹70.85	-0.21% [-₹0.15]	1,59,129
21-Sep-2022	₹72.50	₹74.50	₹70.00	₹71.00	-1.80% [-₹1.30]	2,20,028
20-Sep-2022	₹70.15	₹74.75	₹69.50	₹72.30	2.99% [₹2.10]	3,90,754
19-Sep-2022	₹70.95	₹71.30	₹69.60	₹70.20	0.57% [₹0.40]	89,554
16-Sep-2022	₹73.00	₹73.30	₹69.00	₹69.80	-3.86% [-₹2.80]	1,54,291
15-Sep-2022	₹72.75	₹74.90	₹71.45	₹72.60	0.97% [₹0.70]	4,08,930
14-Sep-2022	₹67.95	₹73.80	₹67.75	₹71.90	3.98% [₹2.75]	6,50,356
13-Sep-2022	₹71.00	₹71.90	₹68.80	₹69.15	-0.43% [-₹0.30]	1,94,341
12-Sep-2022	₹69.70	₹71.00	₹67.80	₹69.45	1.02% [₹0.70]	2,23,200
09-Sep-2022	₹72.20	₹72.40	₹67.35	₹68.75	-2.83% [-₹2.00]	1,98,993
08-Sep-2022	₹70.00	₹72.50	₹69.65	₹70.75	1.14% [₹0.80]	2,16,049
07-Sep-2022	₹69.70	₹72.10	₹69.00	₹69.95	0.21% [₹0.15]	4,21,837
06-Sep-2022	₹74.70	₹74.75	₹68.75	₹69.80	-5.55% [-₹4.10]	7,56,198
05-Sep-2022	₹63.80	₹75.00	₹61.90	₹73.90	17.39% [₹10.95]	24,04,001
02-Sep-2022	₹60.50	₹65.60	₹58.75	₹62.95	5.71% [₹3.40]	8,02,670
01-Sep-2022	₹58.65	₹60.35	₹57.90	₹59.55	1.79% [₹1.05]	69,866
30-Aug-2022	₹57.70	₹59.55	₹57.70	₹58.50	1.74% [₹1.00]	69,366
29-Aug-2022	₹57.05	₹59.00	₹57.00	₹57.50	-2.29% [-₹1.35]	84,943
26-Aug-2022	₹60.25	₹62.90	₹57.85	₹58.85	-2.32% [-₹1.40]	1,89,101
25-Aug-2022	₹61.35	₹63.20	₹59.65	₹60.25	-0.50% [-₹0.30]	1,46,802
24-Aug-2022	₹57.40	₹61.00	₹57.15	₹60.55	5.49% [₹3.15]	2,24,898
23-Aug-2022	₹56.70	₹58.50	₹56.70	₹57.40	1.41% [₹0.80]	91,764
22-Aug-2022	₹58.90	₹60.00	₹55.95	₹56.60	-3.82% [-₹2.25]	1,44,485
19-Aug-2022	₹61.10	₹62.40	₹58.60	₹58.85	-3.05% [-₹1.85]	1,47,791
18-Aug-2022	₹58.75	₹63.80	₹58.00	₹60.70	3.32% [₹1.95]	4,35,891
17-Aug-2022	₹61.20	₹62.50	₹58.45	₹58.75	-3.29% [-₹2.00]	1,74,144
16-Aug-2022	₹55.65	₹63.15	₹55.00	₹60.75	9.26% [₹5.15]	8,07,715
12-Aug-2022	₹55.10	₹57.00	₹54.90	₹55.60	0.91% [₹0.50]	74,948
11-Aug-2022	₹56.90	₹56.90	₹54.50	₹55.10	-0.63% [-₹0.35]	53,642
10-Aug-2022	₹56.40	₹56.50	₹54.75	₹55.45	-2.12% [-₹1.20]	1,58,743
05-Aug-2022	₹56.80	₹59.80	₹55.55	₹58.05	2.11% [₹1.20]	2,11,557
04-Aug-2022	₹56.25	₹57.35	₹55.50	₹56.85	1.07% [₹0.60]	79,927
03-Aug-2022	₹55.60	₹57.95	₹55.40	₹56.25	2.09% [₹1.15]	1,25,082
02-Aug-2022	₹55.70	₹55.70	₹54.50	₹55.10	0.36% [₹0.20]	55,832
01-Aug-2022	₹53.05	₹56.50	₹53.05	₹54.90	3.58% [₹1.90]	1,24,806
29-Jul-2022	₹52.45	₹53.85	₹52.45	₹53.00	3.01% [₹1.55]	1,27,601
28-Jul-2022	₹57.70	₹58.00	₹50.40	₹51.45	-9.26% [-₹5.25]	3,39,383
27-Jul-2022	₹58.40	₹58.40	₹56.40	₹56.70	-2.16% [-₹1.25]	36,317
26-Jul-2022	₹57.95	₹58.40	₹56.50	₹57.95	0.87% [₹0.50]	36,041
25-Jul-2022	₹56.30	₹58.50	₹56.00	₹57.45	0.09% [₹0.05]	60,926
22-Jul-2022	₹57.45	₹58.25	₹56.25	₹57.40	0.61% [₹0.35]	45,863
21-Jul-2022	₹58.30	₹58.30	₹56.50	₹57.05	-1.30% [-₹0.75]	60,480
20-Jul-2022	₹57.95	₹58.50	₹57.50	₹57.80	0.61% [₹0.35]	33,659
19-Jul-2022	₹57.60	₹58.50	₹56.80	₹57.45	0.61% [₹0.35]	85,428
18-Jul-2022	₹55.40	₹57.75	₹55.40	₹57.10	4.01% [₹2.20]	1,16,997
15-Jul-2022	₹56.40	₹56.80	₹54.35	₹54.90	-0.81% [-₹0.45]	31,726
14-Jul-2022	₹56.10	₹56.30	₹55.10	₹55.35	-0.63% [-₹0.35]	27,406
13-Jul-2022	₹57.10	₹57.25	₹55.50	₹55.70	-1.59% [-₹0.90]	36,307
12-Jul-2022	₹55.70	₹58.00	₹55.55	₹56.60	2.07% [₹1.15]	1,56,676
11-Jul-2022	₹55.70	₹56.35	₹54.70	₹55.45	0.27% [₹0.15]	94,785
08-Jul-2022	₹54.95	₹57.45	₹54.15	₹55.30	1.56% [₹0.85]	1,90,083
07-Jul-2022	₹53.70	₹54.80	₹53.60	₹54.45	2.35% [₹1.25]	54,917
06-Jul-2022	₹53.65	₹53.80	₹52.70	₹53.20	1.04% [₹0.55]	25,296
05-Jul-2022	₹53.25	₹54.95	₹52.35	₹52.65	-0.19% [-₹0.10]	1,40,024
04-Jul-2022	₹53.75	₹54.60	₹51.45	₹52.75	-1.86% [-₹1.00]	2,26,744
01-Jul-2022	₹55.25	₹55.30	₹53.25	₹53.75	-1.19% [-₹0.65]	21,014
30-Jun-2022	₹55.15	₹55.45	₹53.90	₹54.40	-0.64% [-₹0.35]	16,871
29-Jun-2022	₹54.00	₹55.55	₹53.55	₹54.75	-0.18% [-₹0.10]	20,986
28-Jun-2022	₹54.75	₹55.05	₹52.80	₹54.85	1.11% [₹0.60]	41,413
27-Jun-2022	₹53.20	₹55.40	₹53.20	₹54.25	2.07% [₹1.10]	50,509
24-Jun-2022	₹52.90	₹53.90	₹52.00	₹53.15	1.63% [₹0.85]	35,925
22-Jun-2022	₹53.15	₹53.95	₹51.60	₹51.80	-2.08% [-₹1.10]	32,928
21-Jun-2022	₹51.40	₹53.65	₹51.40	₹52.90	3.62% [₹1.85]	46,090
20-Jun-2022	₹53.45	₹54.50	₹50.10	₹51.05	-5.46% [-₹2.95]	76,614
17-Jun-2022	₹54.05	₹55.40	₹53.25	₹54.00	-0.83% [-₹0.45]	42,009
16-Jun-2022	₹57.95	₹58.95	₹54.00	₹54.45	-5.39% [-₹3.10]	62,821
15-Jun-2022	₹57.45	₹58.25	₹56.75	₹57.55	0.96% [₹0.55]	29,213
14-Jun-2022	₹57.65	₹58.50	₹56.75	₹57.00	0.00% [₹0.00]	29,661
13-Jun-2022	₹59.00	₹59.95	₹56.50	₹57.00	-4.28% [-₹2.55]	72,138
10-Jun-2022	₹60.20	₹61.10	₹59.20	₹59.55	-1.00% [-₹0.60]	43,691
09-Jun-2022	₹61.45	₹61.45	₹60.00	₹60.15	-1.31% [-₹0.80]	26,297
08-Jun-2022	₹60.45	₹62.45	₹60.15	₹60.95	0.74% [₹0.45]	65,122
07-Jun-2022	₹59.10	₹62.85	₹59.10	₹60.50	2.02% [₹1.20]	83,260
06-Jun-2022	₹60.00	₹60.40	₹59.00	₹59.30	-1.17% [-₹0.70]	43,163
03-Jun-2022	₹65.35	₹65.35	₹59.70	₹60.00	-4.99% [-₹3.15]	2,18,232
02-Jun-2022	₹59.35	₹64.10	₹59.15	₹63.15	6.49% [₹3.85]	1,71,565
01-Jun-2022	₹60.15	₹60.60	₹58.35	₹59.30	-0.92% [-₹0.55]	30,043
31-May-2022	₹60.70	₹60.70	₹59.00	₹59.85	0.08% [₹0.05]	31,368
30-May-2022	₹60.50	₹61.40	₹59.10	₹59.80	-0.25% [-₹0.15]	91,187
27-May-2022	₹56.55	₹61.30	₹56.55	₹59.95	6.96% [₹3.90]	1,42,303
26-May-2022	₹56.25	₹56.60	₹55.00	₹56.05	-0.09% [-₹0.05]	42,024
25-May-2022	₹57.85	₹58.00	₹55.55	₹56.10	-3.03% [-₹1.75]	30,370
24-May-2022	₹59.00	₹59.00	₹57.35	₹57.85	-1.03% [-₹0.60]	33,336
23-May-2022	₹59.20	₹59.95	₹58.05	₹58.45	-1.27% [-₹0.75]	39,377
20-May-2022	₹60.00	₹60.00	₹58.50	₹59.20	1.37% [₹0.80]	56,473
19-May-2022	₹59.80	₹60.00	₹58.00	₹58.40	-4.73% [-₹2.90]	83,480
18-May-2022	₹59.60	₹62.00	₹59.60	₹61.30	1.41% [₹0.85]	1,29,602
17-May-2022	₹59.20	₹61.20	₹58.40	₹60.45	3.69% [₹2.15]	1,08,287
16-May-2022	₹58.50	₹61.00	₹58.00	₹58.30	-0.93% [-₹0.55]	1,06,402
13-May-2022	₹62.30	₹64.60	₹58.40	₹58.85	-2.89% [-₹1.75]	2,77,967
12-May-2022	₹60.00	₹64.40	₹58.50	₹60.60	7.73% [₹4.35]	11,77,146
11-May-2022	₹57.85	₹58.50	₹54.15	₹56.25	-0.71% [-₹0.40]	1,30,761
10-May-2022	₹56.05	₹57.70	₹56.05	₹56.65	0.09% [₹0.05]	40,586
09-May-2022	₹58.00	₹58.45	₹56.10	₹56.60	-2.50% [-₹1.45]	49,911
06-May-2022	₹59.00	₹61.95	₹57.15	₹58.05	-2.35% [-₹1.40]	1,01,393
05-May-2022	₹60.40	₹61.05	₹59.00	₹59.45	-0.25% [-₹0.15]	35,264
04-May-2022	₹60.95	₹61.75	₹59.00	₹59.60	-1.81% [-₹1.10]	41,058
02-May-2022	₹62.45	₹62.50	₹59.75	₹60.70	-2.02% [-₹1.25]	36,287
29-Apr-2022	₹62.75	₹63.90	₹61.65	₹61.95	-1.12% [-₹0.70]	62,426
28-Apr-2022	₹63.75	₹64.60	₹62.25	₹62.65	-1.57% [-₹1.00]	67,114
27-Apr-2022	₹64.65	₹64.65	₹63.20	₹63.65	-1.16% [-₹0.75]	52,608
26-Apr-2022	₹65.45	₹65.65	₹64.05	₹64.40	0.63% [₹0.40]	91,689
25-Apr-2022	₹66.35	₹66.35	₹63.75	₹64.00	-2.22% [-₹1.45]	77,152
22-Apr-2022	₹65.80	₹68.25	₹65.05	₹65.45	-0.30% [-₹0.20]	3,10,796
21-Apr-2022	₹65.90	₹67.50	₹65.40	₹65.65	0.54% [₹0.35]	2,21,026
20-Apr-2022	₹65.00	₹68.80	₹64.00	₹65.30	0.62% [₹0.40]	1,64,806
19-Apr-2022	₹64.80	₹68.55	₹62.65	₹64.90	0.85% [₹0.55]	2,19,451
18-Apr-2022	₹64.00	₹64.95	₹62.80	₹64.35	0.63% [₹0.40]	3,81,007
13-Apr-2022	₹63.00	₹64.90	₹63.00	₹63.95	1.59% [₹1.00]	82,808
12-Apr-2022	₹64.50	₹64.75	₹61.40	₹62.95	-2.70% [-₹1.75]	55,957
11-Apr-2022	₹64.50	₹65.65	₹64.50	₹64.70	0.39% [₹0.25]	42,675
08-Apr-2022	₹65.80	₹65.95	₹63.80	₹64.45	-0.39% [-₹0.25]	66,962
07-Apr-2022	₹64.90	₹66.90	₹64.10	₹64.70	0.86% [₹0.55]	1,69,452
06-Apr-2022	₹62.95	₹65.55	₹62.95	₹64.15	1.91% [₹1.20]	1,56,802
05-Apr-2022	₹61.35	₹64.00	₹60.25	₹62.95	3.62% [₹2.20]	2,38,521
04-Apr-2022	₹59.35	₹61.50	₹59.00	₹60.75	3.58% [₹2.10]	1,91,218
01-Apr-2022	₹55.10	₹59.90	₹54.70	₹58.65	7.81% [₹4.25]	2,02,683
31-Mar-2022	₹56.65	₹57.45	₹54.00	₹54.40	-3.89% [-₹2.20]	2,41,642
30-Mar-2022	₹57.75	₹58.55	₹55.15	₹56.60	-0.18% [-₹0.10]	2,04,215
29-Mar-2022	₹58.45	₹59.45	₹56.20	₹56.70	-2.91% [-₹1.70]	2,07,388
28-Mar-2022	₹60.00	₹60.00	₹57.20	₹58.40	-2.59% [-₹1.55]	1,90,621
25-Mar-2022	₹62.50	₹63.10	₹59.50	₹59.95	-4.08% [-₹2.55]	1,90,375
24-Mar-2022	₹61.80	₹64.90	₹61.20	₹62.50	0.81% [₹0.50]	2,44,726
23-Mar-2022	₹62.30	₹63.20	₹61.55	₹62.00	-0.48% [-₹0.30]	1,44,491
22-Mar-2022	₹62.50	₹62.90	₹61.20	₹62.30	0.89% [₹0.55]	1,79,016
21-Mar-2022	₹61.80	₹63.75	₹61.50	₹61.75	-0.08% [-₹0.05]	1,84,561
17-Mar-2022	₹61.55	₹62.75	₹61.25	₹61.80	0.98% [₹0.60]	96,174
16-Mar-2022	₹61.95	₹62.45	₹61.05	₹61.20	0.58% [₹0.35]	56,351
15-Mar-2022	₹62.70	₹62.85	₹60.55	₹60.85	-1.14% [-₹0.70]	95,856
14-Mar-2022	₹64.30	₹64.30	₹61.30	₹61.55	-2.76% [-₹1.75]	3,74,566
11-Mar-2022	₹63.00	₹64.45	₹62.10	₹63.30	1.52% [₹0.95]	1,13,178
10-Mar-2022	₹62.90	₹65.70	₹61.00	₹62.35	1.14% [₹0.70]	2,08,208
09-Mar-2022	₹59.80	₹63.50	₹59.40	₹61.65	3.96% [₹2.35]	1,65,779
08-Mar-2022	₹59.05	₹60.50	₹58.50	₹59.30	0.76% [₹0.45]	53,795
04-Mar-2022	₹61.85	₹61.85	₹60.15	₹60.80	-1.70% [-₹1.05]	73,369
03-Mar-2022	₹62.05	₹63.20	₹61.40	₹61.85	0.08% [₹0.05]	64,530
02-Mar-2022	₹63.00	₹63.50	₹60.05	₹61.80	-1.28% [-₹0.80]	1,11,533
28-Feb-2022	₹61.95	₹63.40	₹60.40	₹62.60	1.46% [₹0.90]	76,904
25-Feb-2022	₹59.50	₹63.65	₹58.65	₹61.70	5.47% [₹3.20]	1,96,297
24-Feb-2022	₹62.85	₹65.90	₹56.60	₹58.50	-11.83% [-₹7.85]	2,45,260
23-Feb-2022	₹67.10	₹68.35	₹66.00	₹66.35	-0.15% [-₹0.10]	56,042
22-Feb-2022	₹65.75	₹67.25	₹65.15	₹66.45	-2.49% [-₹1.70]	77,970
21-Feb-2022	₹71.50	₹71.80	₹68.00	₹68.15	-4.22% [-₹3.00]	1,50,494
18-Feb-2022	₹70.00	₹72.60	₹70.00	₹71.15	1.64% [₹1.15]	97,791
17-Feb-2022	₹74.55	₹74.55	₹69.15	₹70.00	-4.57% [-₹3.35]	2,63,591
16-Feb-2022	₹72.60	₹75.00	₹72.60	₹73.35	1.03% [₹0.75]	1,17,460
15-Feb-2022	₹72.85	₹73.50	₹69.95	₹72.60	1.04% [₹0.75]	1,56,041
14-Feb-2022	₹73.75	₹74.50	₹70.50	₹71.85	-4.90% [-₹3.70]	2,06,663
11-Feb-2022	₹78.20	₹78.20	₹75.10	₹75.55	-2.26% [-₹1.75]	98,299
10-Feb-2022	₹79.00	₹81.45	₹76.55	₹77.30	-1.53% [-₹1.20]	2,34,213
09-Feb-2022	₹80.00	₹82.85	₹77.90	₹78.50	-0.88% [-₹0.70]	7,02,528
08-Feb-2022	₹72.40	₹80.75	₹72.15	₹79.20	9.85% [₹7.10]	8,12,702
07-Feb-2022	₹71.85	₹73.00	₹71.40	₹72.10	2.49% [₹1.75]	1,31,149
04-Feb-2022	₹72.00	₹72.95	₹69.80	₹70.35	-1.95% [-₹1.40]	3,60,847
03-Feb-2022	₹72.95	₹72.95	₹71.25	₹71.75	-0.35% [-₹0.25]	2,58,143
02-Feb-2022	₹73.35	₹73.65	₹71.50	₹72.00	-0.14% [-₹0.10]	5,87,636
01-Feb-2022	₹73.50	₹73.80	₹71.85	₹72.10	-1.50% [-₹1.10]	1,56,157
31-Jan-2022	₹73.20	₹74.65	₹72.80	₹73.20	0.07% [₹0.05]	41,153
28-Jan-2022	₹74.50	₹74.50	₹72.60	₹73.15	0.69% [₹0.50]	42,177
27-Jan-2022	₹73.80	₹73.95	₹72.00	₹72.65	-2.02% [-₹1.50]	81,215
25-Jan-2022	₹72.05	₹74.90	₹71.30	₹74.15	1.30% [₹0.95]	88,306
24-Jan-2022	₹77.10	₹78.95	₹72.00	₹73.20	-5.06% [-₹3.90]	1,94,118
21-Jan-2022	₹77.00	₹78.80	₹75.50	₹77.10	-1.34% [-₹1.05]	89,306
20-Jan-2022	₹78.00	₹79.55	₹76.20	₹78.15	0.19% [₹0.15]	89,124
19-Jan-2022	₹79.00	₹82.50	₹75.10	₹78.00	-1.39% [-₹1.10]	2,12,837
18-Jan-2022	₹83.65	₹83.85	₹78.65	₹79.10	-3.77% [-₹3.10]	2,54,556
17-Jan-2022	₹80.50	₹84.40	₹80.10	₹82.20	3.20% [₹2.55]	6,42,439
14-Jan-2022	₹77.40	₹80.40	₹76.40	₹79.65	3.98% [₹3.05]	3,68,259
13-Jan-2022	₹75.30	₹78.40	₹75.30	₹76.60	0.99% [₹0.75]	1,35,138
12-Jan-2022	₹77.50	₹77.85	₹73.35	₹75.85	-0.98% [-₹0.75]	3,96,369
11-Jan-2022	₹76.50	₹78.45	₹76.00	₹76.60	0.13% [₹0.10]	1,15,611
10-Jan-2022	₹77.00	₹77.90	₹75.70	₹76.50	-0.13% [-₹0.10]	1,99,946
07-Jan-2022	₹76.85	₹77.90	₹75.50	₹76.60	0.59% [₹0.45]	2,66,505
06-Jan-2022	₹77.50	₹77.50	₹75.10	₹76.15	-1.10% [-₹0.85]	60,640
05-Jan-2022	₹78.45	₹79.10	₹76.05	₹77.00	0.06% [₹0.05]	1,25,896
04-Jan-2022	₹78.00	₹78.80	₹76.00	₹76.95	-0.71% [-₹0.55]	82,848
03-Jan-2022	₹79.00	₹79.50	₹76.80	₹77.50	-1.65% [-₹1.30]	1,00,209
31-Dec-2021	₹75.15	₹80.00	₹75.15	₹78.80	3.62% [₹2.75]	2,65,041
30-Dec-2021	₹77.85	₹78.10	₹75.25	₹76.05	-1.43% [-₹1.10]	89,247
29-Dec-2021	₹73.00	₹80.70	₹71.00	₹77.15	6.49% [₹4.70]	6,40,641
28-Dec-2021	₹74.40	₹75.00	₹72.10	₹72.45	0.14% [₹0.10]	42,393
27-Dec-2021	₹71.15	₹74.50	₹70.20	₹72.35	0.49% [₹0.35]	74,773
24-Dec-2021	₹72.80	₹72.80	₹71.00	₹72.00	0.35% [₹0.25]	60,204
23-Dec-2021	₹69.90	₹74.05	₹69.55	₹71.75	4.29% [₹2.95]	1,20,554
22-Dec-2021	₹69.85	₹70.25	₹68.25	₹68.80	0.44% [₹0.30]	38,413
21-Dec-2021	₹69.75	₹70.75	₹68.15	₹68.50	0.88% [₹0.60]	48,206
20-Dec-2021	₹70.60	₹70.60	₹65.40	₹67.90	-2.79% [-₹1.95]	99,088
17-Dec-2021	₹72.50	₹73.25	₹69.50	₹69.85	-2.58% [-₹1.85]	83,938
16-Dec-2021	₹74.65	₹74.65	₹70.20	₹71.70	-2.12% [-₹1.55]	1,11,063
15-Dec-2021	₹73.80	₹74.95	₹72.15	₹73.25	0.48% [₹0.35]	92,191
14-Dec-2021	₹72.60	₹75.40	₹71.95	₹72.90	-1.29% [-₹0.95]	93,052
13-Dec-2021	₹74.80	₹76.40	₹73.50	₹73.85	0.68% [₹0.50]	1,25,848
10-Dec-2021	₹74.80	₹74.90	₹73.10	₹73.35	-0.61% [-₹0.45]	85,244
09-Dec-2021	₹73.70	₹74.60	₹73.25	₹73.80	0.14% [₹0.10]	41,716
08-Dec-2021	₹73.35	₹74.60	₹73.00	₹73.70	1.24% [₹0.90]	56,857
07-Dec-2021	₹72.50	₹73.55	₹71.50	₹72.80	1.89% [₹1.35]	68,589
06-Dec-2021	₹73.85	₹75.40	₹71.10	₹71.45	-5.24% [-₹3.95]	3,17,699
03-Dec-2021	₹79.10	₹79.15	₹74.80	₹75.40	-4.13% [-₹3.25]	3,65,892
02-Dec-2021	₹67.15	₹80.00	₹66.40	₹78.65	17.13% [₹11.50]	14,17,088
01-Dec-2021	₹65.10	₹68.90	₹65.10	₹67.15	3.79% [₹2.45]	3,86,544