Southern Petrochemicals Industries Corporation Limited [SPIC]

31-Mar-2023

Open : ₹56.30

High : ₹57.55

Low : ₹56.00

Close : ₹56.45
1.80% [₹1.00]

Moving Average

Name	Value	Action
Simple Moving Average (9)	56.21	Buy
Simple Moving Average (21)	58.82	Sell
Simple Moving Average (25)	59.19	Sell
Simple Moving Average (50)	65.07	Sell
Simple Moving Average (100)	67.41	Sell
Simple Moving Average (200)	60.91	Sell

Name	Value	Action
Exponential Moving Average (9)	56.26	Buy
Exponential Moving Average (21)	58.75	Sell
Exponential Moving Average (25)	59.53	Sell
Exponential Moving Average (50)	62.92	Sell
Exponential Moving Average (100)	64.30	Sell
Exponential Moving Average (200)	63.34	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	57.30	-	-
R3	58.88	58.22	56.88	58.77	-
R2	58.22	57.62	56.73	58.16	-
R1	57.33	57.26	56.59	57.22	57.78
P	56.67	56.67	56.67	56.61	56.89
S1	55.78	56.07	56.31	55.67	56.23
S2	55.12	55.71	56.17	58.16	-
S3	54.23	55.12	56.02	54.13	-
S4	-	-	55.60	-	-

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	₹56.30	₹57.55	₹56.00	₹56.45	1.80% [₹1.00]	6,50,766
29-Mar-2023	₹52.05	₹55.90	₹52.05	₹55.45	5.32% [₹2.80]	12,04,419
28-Mar-2023	₹53.90	₹54.30	₹52.10	₹52.65	-1.96% [-₹1.05]	8,35,849
27-Mar-2023	₹55.60	₹55.85	₹53.05	₹53.70	-3.50% [-₹1.95]	6,38,178
24-Mar-2023	₹58.00	₹58.35	₹55.00	₹55.65	-4.05% [-₹2.35]	4,63,462
23-Mar-2023	₹58.50	₹59.45	₹57.85	₹58.00	-0.43% [-₹0.25]	3,79,242
22-Mar-2023	₹58.65	₹59.90	₹58.15	₹58.25	0.17% [₹0.10]	4,27,089
21-Mar-2023	₹58.15	₹59.15	₹57.90	₹58.15	1.04% [₹0.60]	3,62,317
20-Mar-2023	₹58.95	₹59.50	₹56.55	₹57.55	-1.96% [-₹1.15]	5,01,211
17-Mar-2023	₹58.90	₹59.70	₹58.30	₹58.70	0.69% [₹0.40]	3,27,972
16-Mar-2023	₹58.75	₹59.00	₹57.40	₹58.30	-1.02% [-₹0.60]	6,04,437
15-Mar-2023	₹59.95	₹60.80	₹58.50	₹58.90	-1.01% [-₹0.60]	7,37,465
14-Mar-2023	₹60.00	₹60.30	₹58.55	₹59.50	-0.67% [-₹0.40]	6,70,612
13-Mar-2023	₹62.05	₹63.30	₹59.65	₹59.90	-5.00% [-₹3.15]	7,15,850
10-Mar-2023	₹62.50	₹63.85	₹61.60	₹63.05	0.00% [₹0.00]	10,80,773
09-Mar-2023	₹64.85	₹65.35	₹62.80	₹63.05	-2.25% [-₹1.45]	8,53,160
08-Mar-2023	₹62.40	₹64.75	₹62.15	₹64.50	2.46% [₹1.55]	8,12,392
06-Mar-2023	₹61.65	₹64.05	₹61.55	₹62.95	2.78% [₹1.70]	13,17,025
03-Mar-2023	₹59.75	₹61.95	₹59.55	₹61.25	3.11% [₹1.85]	8,34,158
02-Mar-2023	₹59.85	₹60.65	₹59.10	₹59.40	-0.67% [-₹0.40]	6,60,311
01-Mar-2023	₹58.15	₹60.50	₹58.15	₹59.80	3.10% [₹1.80]	8,67,541
28-Feb-2023	₹58.00	₹60.20	₹57.30	₹58.00	0.17% [₹0.10]	12,09,086
27-Feb-2023	₹61.60	₹62.65	₹57.05	₹57.90	-9.25% [-₹5.90]	21,57,833
24-Feb-2023	₹65.30	₹66.40	₹63.40	₹63.80	-1.77% [-₹1.15]	7,72,274
23-Feb-2023	₹66.45	₹66.85	₹64.60	₹64.95	-2.04% [-₹1.35]	7,15,829
22-Feb-2023	₹67.50	₹67.80	₹65.85	₹66.30	-2.28% [-₹1.55]	7,49,553
21-Feb-2023	₹68.35	₹69.20	₹67.65	₹67.85	-0.73% [-₹0.50]	3,51,694
20-Feb-2023	₹69.65	₹70.20	₹68.10	₹68.35	-1.51% [-₹1.05]	5,76,254
17-Feb-2023	₹70.50	₹71.35	₹69.10	₹69.40	-1.98% [-₹1.40]	5,14,394
16-Feb-2023	₹70.75	₹71.70	₹70.30	₹70.80	0.35% [₹0.25]	5,42,310
15-Feb-2023	₹69.20	₹72.85	₹69.20	₹70.55	0.79% [₹0.55]	15,35,181
14-Feb-2023	₹68.55	₹72.70	₹66.35	₹70.00	2.49% [₹1.70]	26,76,246
13-Feb-2023	₹70.00	₹71.30	₹67.50	₹68.30	-1.01% [-₹0.70]	8,20,418
10-Feb-2023	₹68.80	₹70.50	₹68.75	₹69.00	0.00% [₹0.00]	8,46,786
09-Feb-2023	₹67.65	₹70.70	₹67.25	₹69.00	2.30% [₹1.55]	11,96,164
08-Feb-2023	₹67.85	₹68.90	₹66.90	₹67.45	-0.66% [-₹0.45]	8,49,048
07-Feb-2023	₹68.50	₹69.25	₹67.30	₹67.90	-0.51% [-₹0.35]	5,71,958
06-Feb-2023	₹68.00	₹69.90	₹67.60	₹68.25	-0.94% [-₹0.65]	6,12,681
03-Feb-2023	₹70.50	₹70.85	₹66.45	₹68.90	-1.71% [-₹1.20]	8,97,082
02-Feb-2023	₹69.35	₹71.90	₹69.00	₹70.10	0.21% [₹0.15]	8,01,373
01-Feb-2023	₹75.50	₹76.75	₹68.70	₹69.95	-6.30% [-₹4.70]	16,88,398
31-Jan-2023	₹70.60	₹75.00	₹69.80	₹74.65	6.57% [₹4.60]	16,40,599
30-Jan-2023	₹69.50	₹72.20	₹68.65	₹70.05	-0.21% [-₹0.15]	9,06,914
27-Jan-2023	₹74.55	₹75.20	₹68.20	₹70.20	-4.88% [-₹3.60]	18,36,795
25-Jan-2023	₹74.00	₹74.65	₹72.10	₹73.80	0.41% [₹0.30]	8,93,332
24-Jan-2023	₹75.30	₹76.55	₹73.10	₹73.50	-3.98% [-₹3.05]	9,21,014
23-Jan-2023	₹78.50	₹78.50	₹76.05	₹76.55	-1.98% [-₹1.55]	8,47,504
20-Jan-2023	₹76.30	₹79.15	₹75.60	₹78.10	2.49% [₹1.90]	15,39,618
19-Jan-2023	₹78.60	₹79.20	₹76.00	₹76.20	-3.18% [-₹2.50]	11,99,208
18-Jan-2023	₹76.90	₹80.30	₹76.65	₹78.70	2.88% [₹2.20]	25,71,864
17-Jan-2023	₹73.25	₹77.40	₹71.80	₹76.50	4.44% [₹3.25]	33,41,016
16-Jan-2023	₹73.60	₹74.15	₹72.65	₹73.25	0.14% [₹0.10]	10,34,802
13-Jan-2023	₹75.00	₹75.30	₹72.45	₹73.15	-1.94% [-₹1.45]	14,96,785
12-Jan-2023	₹74.50	₹76.75	₹73.95	₹74.60	0.67% [₹0.50]	20,95,679
11-Jan-2023	₹75.15	₹77.65	₹73.75	₹74.10	-1.13% [-₹0.85]	16,79,291
10-Jan-2023	₹78.90	₹78.90	₹74.50	₹74.95	-4.58% [-₹3.60]	14,47,181
09-Jan-2023	₹79.20	₹81.00	₹77.70	₹78.55	0.13% [₹0.10]	12,24,242
06-Jan-2023	₹81.60	₹81.85	₹77.05	₹78.45	-3.68% [-₹3.00]	22,00,473
05-Jan-2023	₹85.15	₹85.80	₹79.85	₹81.45	-4.29% [-₹3.65]	26,76,049
04-Jan-2023	₹84.50	₹86.85	₹82.20	₹85.10	1.07% [₹0.90]	54,76,789
03-Jan-2023	₹91.10	₹91.20	₹82.35	₹84.20	-7.22% [-₹6.55]	46,04,054
02-Jan-2023	₹88.25	₹92.00	₹87.35	₹90.75	3.95% [₹3.45]	79,00,114
30-Dec-2022	₹82.65	₹90.00	₹82.60	₹87.30	6.20% [₹5.10]	1,35,05,271
29-Dec-2022	₹83.50	₹84.50	₹80.25	₹82.20	-1.79% [-₹1.50]	73,98,568
28-Dec-2022	₹74.65	₹85.95	₹73.55	₹83.70	12.12% [₹9.05]	1,43,51,703
27-Dec-2022	₹73.25	₹76.40	₹71.35	₹74.65	2.82% [₹2.05]	40,30,276
26-Dec-2022	₹62.45	₹73.95	₹61.25	₹72.60	17.76% [₹10.95]	55,45,270
23-Dec-2022	₹66.00	₹68.00	₹61.15	₹61.65	-9.14% [-₹6.20]	39,30,475
22-Dec-2022	₹72.85	₹73.40	₹66.45	₹67.85	-6.15% [-₹4.45]	58,95,884
21-Dec-2022	₹81.40	₹81.75	₹71.20	₹72.30	-10.63% [-₹8.60]	80,01,766
20-Dec-2022	₹72.45	₹82.80	₹71.40	₹80.90	10.82% [₹7.90]	1,59,16,823
19-Dec-2022	₹75.95	₹76.50	₹72.10	₹73.00	-2.14% [-₹1.60]	44,24,480
16-Dec-2022	₹70.55	₹75.40	₹70.30	₹74.60	6.12% [₹4.30]	96,37,734
15-Dec-2022	₹66.70	₹71.95	₹64.80	₹70.30	5.71% [₹3.80]	93,69,527
14-Dec-2022	₹65.45	₹67.95	₹64.55	₹66.50	2.23% [₹1.45]	19,74,562
13-Dec-2022	₹66.35	₹67.00	₹64.25	₹65.05	-1.29% [-₹0.85]	11,78,957
12-Dec-2022	₹63.50	₹66.45	₹62.60	₹65.90	3.53% [₹2.25]	15,17,643
09-Dec-2022	₹67.80	₹67.80	₹61.65	₹63.65	-5.49% [-₹3.70]	14,81,655
08-Dec-2022	₹67.95	₹69.80	₹67.00	₹67.35	0.00% [₹0.00]	18,94,248
07-Dec-2022	₹66.20	₹69.40	₹64.60	₹67.35	1.89% [₹1.25]	38,91,381
06-Dec-2022	₹65.50	₹67.40	₹64.70	₹66.10	0.46% [₹0.30]	12,37,525
05-Dec-2022	₹66.15	₹66.95	₹65.20	₹65.80	-0.45% [-₹0.30]	6,48,387
02-Dec-2022	₹66.50	₹67.50	₹65.95	₹66.10	-0.60% [-₹0.40]	8,52,423
01-Dec-2022	₹64.85	₹68.45	₹64.45	₹66.50	3.66% [₹2.35]	26,37,793
30-Nov-2022	₹64.90	₹65.25	₹63.35	₹64.15	-0.54% [-₹0.35]	4,95,479
29-Nov-2022	₹65.70	₹66.50	₹64.20	₹64.50	-1.53% [-₹1.00]	7,13,403
28-Nov-2022	₹64.00	₹68.00	₹64.00	₹65.50	2.26% [₹1.45]	23,38,136
25-Nov-2022	₹64.50	₹64.90	₹63.55	₹64.05	-0.47% [-₹0.30]	9,26,297
24-Nov-2022	₹64.40	₹66.50	₹63.95	₹64.35	1.10% [₹0.70]	27,19,860
23-Nov-2022	₹59.05	₹64.90	₹59.05	₹63.65	8.06% [₹4.75]	56,75,759
22-Nov-2022	₹59.95	₹59.95	₹58.35	₹58.90	-1.26% [-₹0.75]	5,24,511
21-Nov-2022	₹58.55	₹60.75	₹57.80	₹59.65	2.84% [₹1.65]	6,88,804
18-Nov-2022	₹59.40	₹60.10	₹57.80	₹58.00	-1.61% [-₹0.95]	3,79,131
17-Nov-2022	₹59.10	₹59.45	₹58.20	₹58.95	-0.84% [-₹0.50]	3,89,700
14-Nov-2022	₹58.40	₹58.65	₹57.45	₹57.65	-0.77% [-₹0.45]	3,26,365
11-Nov-2022	₹60.75	₹61.30	₹57.15	₹58.10	-3.33% [-₹2.00]	8,90,081
10-Nov-2022	₹60.05	₹61.00	₹59.40	₹60.10	0.33% [₹0.20]	4,88,862
09-Nov-2022	₹62.00	₹62.50	₹59.55	₹59.90	-1.80% [-₹1.10]	11,05,905
07-Nov-2022	₹63.00	₹63.20	₹60.45	₹61.00	-2.17% [-₹1.35]	13,72,672
04-Nov-2022	₹62.25	₹65.25	₹61.50	₹62.35	2.47% [₹1.50]	49,65,813
03-Nov-2022	₹52.70	₹61.80	₹52.20	₹60.85	14.70% [₹7.80]	63,80,017
31-Oct-2022	₹53.20	₹53.65	₹51.85	₹52.15	-1.79% [-₹0.95]	3,68,951
27-Oct-2022	₹54.60	₹54.80	₹53.35	₹53.55	-1.02% [-₹0.55]	3,25,800
25-Oct-2022	₹54.50	₹54.75	₹53.85	₹54.10	0.09% [₹0.05]	1,79,847
24-Oct-2022	₹54.00	₹54.35	₹53.80	₹54.05	0.84% [₹0.45]	71,633
20-Oct-2022	₹53.50	₹54.50	₹53.15	₹53.95	0.75% [₹0.40]	3,33,568
19-Oct-2022	₹53.70	₹54.75	₹53.35	₹53.55	-0.28% [-₹0.15]	2,26,892
18-Oct-2022	₹53.35	₹54.20	₹53.10	₹53.70	1.70% [₹0.90]	2,13,569
17-Oct-2022	₹53.30	₹53.65	₹52.50	₹52.80	-0.94% [-₹0.50]	2,86,943
14-Oct-2022	₹54.15	₹54.60	₹53.00	₹53.30	-0.47% [-₹0.25]	3,12,769
13-Oct-2022	₹54.05	₹54.45	₹53.30	₹53.55	-2.10% [-₹1.15]	3,16,154
12-Oct-2022	₹54.15	₹55.30	₹53.10	₹54.70	1.20% [₹0.65]	3,25,339
11-Oct-2022	₹55.70	₹56.35	₹53.50	₹54.05	-2.52% [-₹1.40]	2,66,808
10-Oct-2022	₹55.70	₹55.90	₹54.90	₹55.45	-1.60% [-₹0.90]	3,20,080
07-Oct-2022	₹56.05	₹57.45	₹55.75	₹56.35	-0.09% [-₹0.05]	5,19,364
06-Oct-2022	₹55.00	₹56.85	₹55.00	₹56.40	3.49% [₹1.90]	4,82,540
04-Oct-2022	₹54.45	₹54.90	₹53.85	₹54.50	1.87% [₹1.00]	3,05,565
03-Oct-2022	₹54.15	₹55.50	₹53.10	₹53.50	-1.29% [-₹0.70]	3,44,494
30-Sep-2022	₹53.50	₹54.50	₹52.35	₹54.20	1.40% [₹0.75]	4,79,240
29-Sep-2022	₹54.75	₹55.35	₹53.00	₹53.45	-1.20% [-₹0.65]	4,08,114
28-Sep-2022	₹54.05	₹55.15	₹53.55	₹54.10	-0.46% [-₹0.25]	3,71,363
26-Sep-2022	₹55.50	₹55.90	₹52.60	₹53.55	-5.72% [-₹3.25]	8,23,396
23-Sep-2022	₹59.20	₹59.75	₹56.50	₹56.80	-3.40% [-₹2.00]	4,77,347
22-Sep-2022	₹58.60	₹60.20	₹58.20	₹58.80	-0.68% [-₹0.40]	5,42,219
21-Sep-2022	₹60.90	₹61.40	₹59.05	₹59.20	-2.23% [-₹1.35]	4,26,482
20-Sep-2022	₹60.80	₹61.85	₹60.30	₹60.55	0.41% [₹0.25]	3,34,452
19-Sep-2022	₹62.00	₹62.60	₹59.75	₹60.30	-2.35% [-₹1.45]	6,99,711
16-Sep-2022	₹63.70	₹64.90	₹61.25	₹61.75	-2.60% [-₹1.65]	11,52,926
15-Sep-2022	₹63.95	₹64.65	₹63.10	₹63.40	-0.70% [-₹0.45]	5,11,788
14-Sep-2022	₹64.10	₹64.90	₹63.50	₹63.85	-2.07% [-₹1.35]	7,45,054
13-Sep-2022	₹62.95	₹66.50	₹62.95	₹65.20	4.07% [₹2.55]	28,52,800
12-Sep-2022	₹62.00	₹63.65	₹62.00	₹62.65	1.13% [₹0.70]	5,46,894
09-Sep-2022	₹63.70	₹64.20	₹61.75	₹61.95	-2.59% [-₹1.65]	5,44,719
08-Sep-2022	₹64.25	₹64.85	₹63.15	₹63.60	-0.24% [-₹0.15]	5,05,271
07-Sep-2022	₹63.60	₹65.20	₹63.45	₹63.75	0.00% [₹0.00]	6,97,307
06-Sep-2022	₹64.45	₹65.00	₹63.45	₹63.75	-0.55% [-₹0.35]	7,62,348
05-Sep-2022	₹64.80	₹65.80	₹63.95	₹64.10	-0.54% [-₹0.35]	6,73,004
02-Sep-2022	₹62.50	₹66.15	₹62.50	₹64.45	4.97% [₹3.05]	29,45,356
01-Sep-2022	₹60.75	₹62.50	₹60.70	₹61.40	0.08% [₹0.05]	6,28,285
30-Aug-2022	₹61.25	₹62.90	₹61.20	₹61.35	0.74% [₹0.45]	8,01,021
29-Aug-2022	₹60.00	₹61.80	₹59.50	₹60.90	-1.69% [-₹1.05]	8,99,765
26-Aug-2022	₹60.10	₹62.40	₹60.05	₹61.95	4.03% [₹2.40]	15,30,599
25-Aug-2022	₹59.00	₹61.80	₹58.75	₹59.55	1.71% [₹1.00]	22,77,873
24-Aug-2022	₹55.90	₹59.10	₹55.90	₹58.55	4.55% [₹2.55]	15,00,726
23-Aug-2022	₹54.90	₹57.00	₹54.90	₹56.00	0.27% [₹0.15]	5,20,760
22-Aug-2022	₹57.00	₹57.80	₹55.60	₹55.85	-2.79% [-₹1.60]	5,42,271
19-Aug-2022	₹57.60	₹59.15	₹57.00	₹57.45	0.26% [₹0.15]	12,47,290
18-Aug-2022	₹55.95	₹57.80	₹55.60	₹57.30	3.15% [₹1.75]	11,58,283
17-Aug-2022	₹56.00	₹56.45	₹55.30	₹55.55	-0.54% [-₹0.30]	5,42,659
16-Aug-2022	₹56.35	₹56.75	₹55.30	₹55.85	0.90% [₹0.50]	6,36,239
12-Aug-2022	₹55.80	₹56.75	₹54.45	₹55.35	-0.98% [-₹0.55]	10,68,897
11-Aug-2022	₹58.00	₹58.30	₹55.45	₹55.90	-1.84% [-₹1.05]	14,33,222
10-Aug-2022	₹53.10	₹59.50	₹53.00	₹56.95	7.45% [₹3.95]	55,68,530
05-Aug-2022	₹53.40	₹54.45	₹52.80	₹53.30	0.09% [₹0.05]	8,51,970
04-Aug-2022	₹52.35	₹54.40	₹51.40	₹53.25	2.01% [₹1.05]	14,28,450
03-Aug-2022	₹54.15	₹54.40	₹51.60	₹52.20	-3.60% [-₹1.95]	7,29,787
02-Aug-2022	₹52.30	₹55.00	₹51.85	₹54.15	3.34% [₹1.75]	13,63,212
01-Aug-2022	₹50.50	₹53.00	₹50.35	₹52.40	4.17% [₹2.10]	6,80,487
29-Jul-2022	₹49.80	₹50.90	₹49.40	₹50.30	2.86% [₹1.40]	5,48,794
28-Jul-2022	₹49.95	₹51.00	₹48.25	₹48.90	-0.91% [-₹0.45]	7,85,480
27-Jul-2022	₹50.05	₹50.50	₹48.35	₹49.35	-1.40% [-₹0.70]	4,90,421
26-Jul-2022	₹50.95	₹51.35	₹49.70	₹50.05	-1.67% [-₹0.85]	2,48,211
25-Jul-2022	₹52.35	₹52.35	₹50.60	₹50.90	-2.02% [-₹1.05]	2,76,418
22-Jul-2022	₹51.90	₹52.90	₹51.30	₹51.95	1.07% [₹0.55]	5,47,782
21-Jul-2022	₹51.10	₹52.35	₹50.10	₹51.40	0.59% [₹0.30]	3,49,862
20-Jul-2022	₹51.50	₹52.50	₹50.80	₹51.10	0.69% [₹0.35]	8,20,885
19-Jul-2022	₹50.50	₹51.80	₹50.30	₹50.75	0.50% [₹0.25]	3,61,528
18-Jul-2022	₹50.10	₹51.25	₹50.10	₹50.50	1.10% [₹0.55]	3,33,597
15-Jul-2022	₹49.50	₹50.35	₹49.20	₹49.95	1.11% [₹0.55]	2,66,049
14-Jul-2022	₹50.75	₹50.90	₹49.10	₹49.40	-1.98% [-₹1.00]	2,64,991
13-Jul-2022	₹51.75	₹51.95	₹50.00	₹50.40	-1.75% [-₹0.90]	3,20,767
12-Jul-2022	₹52.00	₹52.80	₹50.85	₹51.30	-1.44% [-₹0.75]	7,16,103
11-Jul-2022	₹49.00	₹53.00	₹48.65	₹52.05	5.69% [₹2.80]	18,55,830
08-Jul-2022	₹49.90	₹49.95	₹49.00	₹49.25	-0.40% [-₹0.20]	2,67,786
07-Jul-2022	₹49.50	₹49.90	₹48.50	₹49.45	1.02% [₹0.50]	4,03,075
06-Jul-2022	₹49.00	₹49.40	₹47.00	₹48.95	-0.10% [-₹0.05]	4,01,909
05-Jul-2022	₹48.60	₹50.25	₹48.25	₹49.00	0.51% [₹0.25]	4,29,658
04-Jul-2022	₹48.40	₹49.45	₹48.20	₹48.75	1.46% [₹0.70]	3,20,293
01-Jul-2022	₹47.85	₹48.45	₹46.30	₹48.05	1.91% [₹0.90]	4,36,248
30-Jun-2022	₹49.00	₹49.60	₹46.60	₹47.15	-3.68% [-₹1.80]	5,34,551
29-Jun-2022	₹49.00	₹50.40	₹48.60	₹48.95	-1.21% [-₹0.60]	4,19,921
28-Jun-2022	₹49.00	₹50.25	₹48.30	₹49.55	1.33% [₹0.65]	9,57,716
27-Jun-2022	₹48.10	₹50.40	₹48.00	₹48.90	3.38% [₹1.60]	7,71,786
24-Jun-2022	₹46.65	₹47.70	₹46.65	₹47.30	2.27% [₹1.05]	3,37,213
22-Jun-2022	₹46.75	₹46.75	₹44.60	₹45.25	-3.00% [-₹1.40]	6,09,978
21-Jun-2022	₹43.15	₹47.20	₹43.15	₹46.65	9.12% [₹3.90]	11,28,969
20-Jun-2022	₹45.75	₹46.10	₹40.75	₹42.75	-6.86% [-₹3.15]	12,98,745
17-Jun-2022	₹47.00	₹48.60	₹45.10	₹45.90	-3.37% [-₹1.60]	11,01,523
16-Jun-2022	₹50.60	₹51.65	₹46.00	₹47.50	-4.33% [-₹2.15]	11,95,977
15-Jun-2022	₹50.75	₹50.85	₹49.35	₹49.65	-0.90% [-₹0.45]	4,73,964
14-Jun-2022	₹50.20	₹51.20	₹49.40	₹50.10	0.10% [₹0.05]	7,14,441
13-Jun-2022	₹52.00	₹52.50	₹49.80	₹50.05	-6.19% [-₹3.30]	7,92,923
10-Jun-2022	₹54.00	₹54.60	₹53.20	₹53.35	-2.29% [-₹1.25]	5,30,521
09-Jun-2022	₹55.15	₹55.80	₹54.05	₹54.60	-0.82% [-₹0.45]	6,89,384
08-Jun-2022	₹56.00	₹56.95	₹54.55	₹55.05	-1.17% [-₹0.65]	12,07,990
07-Jun-2022	₹55.50	₹57.60	₹55.20	₹55.70	-0.54% [-₹0.30]	16,31,130
06-Jun-2022	₹54.60	₹57.30	₹53.30	₹56.00	2.00% [₹1.10]	13,94,736
03-Jun-2022	₹56.70	₹57.40	₹54.20	₹54.90	-2.49% [-₹1.40]	12,38,071
02-Jun-2022	₹57.25	₹58.00	₹55.50	₹56.30	-5.38% [-₹3.20]	22,99,227
01-Jun-2022	₹57.65	₹60.90	₹57.45	₹59.50	4.11% [₹2.35]	15,01,807
31-May-2022	₹56.85	₹59.10	₹56.15	₹57.15	1.60% [₹0.90]	14,96,455
30-May-2022	₹60.25	₹60.40	₹55.85	₹56.25	-8.76% [-₹5.40]	20,01,853
27-May-2022	₹60.60	₹63.00	₹60.60	₹61.65	2.49% [₹1.50]	10,28,913
26-May-2022	₹59.00	₹61.25	₹56.10	₹60.15	3.62% [₹2.10]	18,22,618
25-May-2022	₹66.65	₹67.00	₹55.80	₹58.05	-11.85% [-₹7.80]	28,16,771
24-May-2022	₹68.85	₹69.90	₹64.90	₹65.85	-3.16% [-₹2.15]	10,75,131
23-May-2022	₹69.80	₹70.85	₹67.15	₹68.00	-1.59% [-₹1.10]	10,55,979
20-May-2022	₹67.80	₹69.70	₹67.25	₹69.10	4.22% [₹2.80]	11,35,711
19-May-2022	₹67.45	₹69.30	₹65.40	₹66.30	-3.63% [-₹2.50]	20,16,853
18-May-2022	₹67.80	₹70.15	₹65.35	₹68.80	2.23% [₹1.50]	18,15,076
17-May-2022	₹65.25	₹67.95	₹64.30	₹67.30	4.18% [₹2.70]	14,95,602
16-May-2022	₹62.35	₹65.70	₹60.85	₹64.60	3.53% [₹2.20]	11,47,959
13-May-2022	₹60.95	₹63.90	₹60.10	₹62.40	5.32% [₹3.15]	16,47,222
12-May-2022	₹59.20	₹60.50	₹57.05	₹59.25	-2.07% [-₹1.25]	14,22,736
11-May-2022	₹66.00	₹66.60	₹56.90	₹60.50	-7.98% [-₹5.25]	26,10,822
10-May-2022	₹68.10	₹70.70	₹64.25	₹65.75	-2.95% [-₹2.00]	15,76,294
09-May-2022	₹69.00	₹69.75	₹67.00	₹67.75	-2.45% [-₹1.70]	12,49,083
06-May-2022	₹70.50	₹70.70	₹68.60	₹69.45	-2.66% [-₹1.90]	13,79,966
05-May-2022	₹73.50	₹74.00	₹70.60	₹71.35	-1.65% [-₹1.20]	12,74,120
04-May-2022	₹77.85	₹78.10	₹71.10	₹72.55	-6.14% [-₹4.75]	17,44,200
02-May-2022	₹73.00	₹77.95	₹72.00	₹77.30	4.11% [₹3.05]	22,92,255
29-Apr-2022	₹79.10	₹79.10	₹73.60	₹74.25	-4.93% [-₹3.85]	21,48,272
28-Apr-2022	₹80.20	₹81.40	₹77.40	₹78.10	-1.45% [-₹1.15]	25,96,194
27-Apr-2022	₹77.55	₹81.40	₹76.10	₹79.25	0.44% [₹0.35]	32,85,919
26-Apr-2022	₹80.90	₹81.45	₹78.25	₹78.90	-0.69% [-₹0.55]	22,73,488
25-Apr-2022	₹85.40	₹85.75	₹78.40	₹79.45	-7.94% [-₹6.85]	35,46,521
22-Apr-2022	₹86.90	₹90.55	₹84.50	₹86.30	-0.86% [-₹0.75]	62,21,959
21-Apr-2022	₹91.50	₹92.25	₹85.20	₹87.05	-3.81% [-₹3.45]	59,20,875
20-Apr-2022	₹81.00	₹92.65	₹80.90	₹90.50	12.77% [₹10.25]	1,42,97,767
19-Apr-2022	₹79.10	₹84.75	₹78.05	₹80.25	3.08% [₹2.40]	74,88,731
18-Apr-2022	₹73.00	₹79.60	₹72.30	₹77.85	4.99% [₹3.70]	30,77,290
13-Apr-2022	₹74.50	₹76.45	₹73.80	₹74.15	0.68% [₹0.50]	12,10,079
12-Apr-2022	₹76.80	₹76.95	₹71.60	₹73.65	-4.10% [-₹3.15]	21,10,575
11-Apr-2022	₹76.70	₹78.80	₹76.20	₹76.80	0.26% [₹0.20]	10,49,418
08-Apr-2022	₹76.60	₹77.90	₹76.05	₹76.60	0.79% [₹0.60]	12,61,233
07-Apr-2022	₹79.70	₹80.65	₹75.40	₹76.00	-4.28% [-₹3.40]	23,32,453
06-Apr-2022	₹76.80	₹81.60	₹75.50	₹79.40	3.18% [₹2.45]	42,89,862
05-Apr-2022	₹73.95	₹79.70	₹73.50	₹76.95	5.56% [₹4.05]	63,25,812
04-Apr-2022	₹72.45	₹73.80	₹71.45	₹72.90	0.97% [₹0.70]	22,40,889
01-Apr-2022	₹71.75	₹74.00	₹71.30	₹72.20	0.84% [₹0.60]	19,99,046
31-Mar-2022	₹73.90	₹74.05	₹70.85	₹71.60	-2.45% [-₹1.80]	16,40,485
30-Mar-2022	₹73.80	₹76.80	₹72.15	₹73.40	0.75% [₹0.55]	38,88,667
29-Mar-2022	₹70.10	₹74.80	₹69.60	₹72.85	4.82% [₹3.35]	45,66,841
28-Mar-2022	₹70.50	₹71.65	₹68.45	₹69.50	-0.64% [-₹0.45]	20,72,772
25-Mar-2022	₹72.60	₹72.90	₹69.45	₹69.95	-2.91% [-₹2.10]	14,73,509
24-Mar-2022	₹70.80	₹72.80	₹68.55	₹72.05	2.42% [₹1.70]	34,32,010
23-Mar-2022	₹74.70	₹74.80	₹69.70	₹70.35	-5.12% [-₹3.80]	37,76,689
22-Mar-2022	₹71.30	₹75.50	₹68.70	₹74.15	4.81% [₹3.40]	1,12,42,868
21-Mar-2022	₹64.00	₹72.25	₹63.90	₹70.75	12.03% [₹7.60]	1,45,69,829
17-Mar-2022	₹57.85	₹65.55	₹57.65	₹63.15	10.21% [₹5.85]	52,74,416
16-Mar-2022	₹57.50	₹59.00	₹56.60	₹57.30	1.51% [₹0.85]	5,73,548
15-Mar-2022	₹58.60	₹59.25	₹55.85	₹56.45	-3.17% [-₹1.85]	7,63,302
14-Mar-2022	₹57.90	₹61.80	₹57.00	₹58.30	1.57% [₹0.90]	33,00,391
11-Mar-2022	₹54.55	₹58.40	₹54.25	₹57.40	4.84% [₹2.65]	15,69,459
10-Mar-2022	₹53.80	₹55.85	₹53.75	₹54.75	3.20% [₹1.70]	9,18,185
09-Mar-2022	₹52.55	₹53.50	₹52.10	₹53.05	1.63% [₹0.85]	5,11,639
08-Mar-2022	₹52.00	₹53.50	₹51.80	₹52.20	1.66% [₹0.85]	4,40,426
04-Mar-2022	₹54.00	₹55.25	₹52.60	₹53.30	-2.74% [-₹1.50]	5,22,979
03-Mar-2022	₹55.50	₹56.80	₹54.50	₹54.80	-0.09% [-₹0.05]	6,25,418
02-Mar-2022	₹54.25	₹56.95	₹53.55	₹54.85	0.92% [₹0.50]	8,05,310
28-Feb-2022	₹53.15	₹55.70	₹52.90	₹54.35	-1.18% [-₹0.65]	6,70,527
25-Feb-2022	₹55.70	₹56.95	₹54.10	₹55.00	3.77% [₹2.00]	8,92,988
24-Feb-2022	₹54.35	₹57.05	₹52.20	₹53.00	-11.15% [-₹6.65]	19,81,928
23-Feb-2022	₹58.50	₹61.20	₹58.30	₹59.65	3.65% [₹2.10]	25,34,729
22-Feb-2022	₹54.30	₹58.15	₹52.90	₹57.55	0.79% [₹0.45]	18,89,551
21-Feb-2022	₹60.20	₹60.85	₹56.50	₹57.10	-5.70% [-₹3.45]	16,73,531
18-Feb-2022	₹57.30	₹61.75	₹56.00	₹60.55	5.76% [₹3.30]	46,74,043
17-Feb-2022	₹59.40	₹59.70	₹56.90	₹57.25	5.92% [₹3.20]	45,10,273
16-Feb-2022	₹52.95	₹56.90	₹52.50	₹54.05	4.04% [₹2.10]	18,94,079
15-Feb-2022	₹50.85	₹54.50	₹49.10	₹51.95	6.24% [₹3.05]	15,37,738
14-Feb-2022	₹51.55	₹51.95	₹47.00	₹48.90	-7.12% [-₹3.75]	5,45,489
11-Feb-2022	₹52.40	₹54.55	₹52.10	₹52.65	-0.47% [-₹0.25]	4,51,460
10-Feb-2022	₹52.45	₹53.65	₹51.90	₹52.90	0.86% [₹0.45]	3,01,480
09-Feb-2022	₹52.50	₹53.65	₹52.15	₹52.45	0.67% [₹0.35]	2,30,025
08-Feb-2022	₹54.25	₹54.30	₹51.00	₹52.10	-2.62% [-₹1.40]	4,79,404
07-Feb-2022	₹54.60	₹55.00	₹53.25	₹53.50	-1.38% [-₹0.75]	3,69,102
04-Feb-2022	₹55.90	₹56.00	₹53.50	₹54.25	-1.99% [-₹1.10]	3,80,360
03-Feb-2022	₹54.50	₹55.65	₹54.25	₹55.35	1.10% [₹0.60]	3,79,748
02-Feb-2022	₹55.10	₹56.30	₹54.20	₹54.75	-0.09% [-₹0.05]	4,34,260
01-Feb-2022	₹55.95	₹56.40	₹53.70	₹54.80	-1.35% [-₹0.75]	6,03,446
31-Jan-2022	₹55.00	₹56.40	₹55.00	₹55.55	1.93% [₹1.05]	6,56,412
28-Jan-2022	₹55.00	₹55.90	₹54.10	₹54.50	0.18% [₹0.10]	5,03,214
27-Jan-2022	₹54.00	₹55.40	₹52.25	₹54.40	-0.73% [-₹0.40]	5,50,927
25-Jan-2022	₹53.00	₹55.40	₹51.15	₹54.80	3.20% [₹1.70]	12,67,031
24-Jan-2022	₹58.50	₹59.00	₹51.75	₹53.10	-8.53% [-₹4.95]	15,15,637
21-Jan-2022	₹59.90	₹60.90	₹56.90	₹58.05	-3.49% [-₹2.10]	10,92,275
20-Jan-2022	₹59.75	₹61.40	₹59.30	₹60.15	-0.17% [-₹0.10]	6,81,731
19-Jan-2022	₹60.00	₹61.80	₹58.20	₹60.25	-0.08% [-₹0.05]	13,28,299
18-Jan-2022	₹62.65	₹63.65	₹60.10	₹60.30	-3.05% [-₹1.90]	28,15,468
17-Jan-2022	₹57.85	₹63.45	₹57.55	₹62.20	8.55% [₹4.90]	55,13,815
14-Jan-2022	₹53.80	₹57.80	₹53.30	₹57.30	6.11% [₹3.30]	21,92,903
13-Jan-2022	₹54.20	₹54.85	₹53.60	₹54.00	-0.18% [-₹0.10]	8,00,476
12-Jan-2022	₹53.55	₹55.55	₹52.95	₹54.10	1.98% [₹1.05]	11,13,278
11-Jan-2022	₹55.25	₹55.65	₹52.85	₹53.05	-3.72% [-₹2.05]	9,98,851
10-Jan-2022	₹55.15	₹55.85	₹55.00	₹55.10	-0.09% [-₹0.05]	5,36,380
07-Jan-2022	₹55.75	₹56.55	₹54.85	₹55.15	-1.08% [-₹0.60]	5,51,151
06-Jan-2022	₹56.00	₹57.30	₹55.15	₹55.75	-1.59% [-₹0.90]	7,62,995
05-Jan-2022	₹56.75	₹58.00	₹56.50	₹56.65	-0.26% [-₹0.15]	7,54,481
04-Jan-2022	₹57.65	₹58.40	₹56.00	₹56.80	-0.79% [-₹0.45]	10,43,298
03-Jan-2022	₹55.60	₹59.70	₹55.55	₹57.25	3.06% [₹1.70]	22,90,584
31-Dec-2021	₹55.75	₹56.85	₹55.10	₹55.55	-0.36% [-₹0.20]	4,97,948
30-Dec-2021	₹56.50	₹58.10	₹55.50	₹55.75	-1.33% [-₹0.75]	12,35,791
29-Dec-2021	₹57.90	₹58.55	₹56.10	₹56.50	-1.22% [-₹0.70]	14,78,527
28-Dec-2021	₹55.50	₹57.70	₹54.35	₹57.20	4.67% [₹2.55]	24,47,731
27-Dec-2021	₹51.40	₹55.00	₹50.05	₹54.65	7.47% [₹3.80]	29,10,291
24-Dec-2021	₹48.50	₹52.85	₹47.95	₹50.85	6.16% [₹2.95]	15,91,098
23-Dec-2021	₹49.00	₹49.15	₹47.30	₹47.90	-1.74% [-₹0.85]	5,24,301
22-Dec-2021	₹48.00	₹49.85	₹48.00	₹48.75	0.93% [₹0.45]	4,26,554
21-Dec-2021	₹47.15	₹49.90	₹47.15	₹48.30	2.44% [₹1.15]	3,02,888
20-Dec-2021	₹48.65	₹48.95	₹45.70	₹47.15	-4.36% [-₹2.15]	4,59,484
17-Dec-2021	₹52.00	₹52.30	₹49.05	₹49.30	-4.83% [-₹2.50]	5,34,042
16-Dec-2021	₹52.95	₹52.95	₹51.25	₹51.80	-1.43% [-₹0.75]	6,73,432
15-Dec-2021	₹53.10	₹54.00	₹52.40	₹52.55	-0.38% [-₹0.20]	7,90,741
14-Dec-2021	₹52.40	₹53.75	₹51.75	₹52.75	0.19% [₹0.10]	6,09,001
13-Dec-2021	₹52.30	₹53.85	₹52.00	₹52.65	1.74% [₹0.90]	8,03,792
10-Dec-2021	₹51.70	₹52.80	₹51.15	₹51.75	0.39% [₹0.20]	7,84,574
09-Dec-2021	₹50.25	₹52.00	₹49.25	₹51.55	3.41% [₹1.70]	9,18,221
08-Dec-2021	₹47.95	₹50.30	₹47.60	₹49.85	5.61% [₹2.65]	10,74,976
07-Dec-2021	₹46.45	₹47.70	₹46.00	₹47.20	4.31% [₹1.95]	3,11,211
06-Dec-2021	₹46.30	₹46.75	₹45.00	₹45.25	-2.06% [-₹0.95]	2,23,996
03-Dec-2021	₹47.15	₹47.40	₹46.00	₹46.20	-1.28% [-₹0.60]	2,51,160
02-Dec-2021	₹46.55	₹47.30	₹46.10	₹46.80	0.54% [₹0.25]	2,26,693
01-Dec-2021	₹45.35	₹47.40	₹45.35	₹46.55	4.84% [₹2.15]	10,77,627