Star Health and Allied Insurance Company Limited [STARHEALTH]

Financial Services

31-Mar-2023

Open : ₹526.95

High : ₹539.20

Low : ₹515.05

Close : ₹518.30
-1.65% [-₹8.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	539.78	Sell
Simple Moving Average (21)	551.42	Sell
Simple Moving Average (25)	553.40	Sell
Simple Moving Average (50)	537.96	Sell
Simple Moving Average (100)	573.37	Sell
Simple Moving Average (200)	627.23	Sell

Name	Value	Action
Exponential Moving Average (9)	535.26	Sell
Exponential Moving Average (21)	543.19	Sell
Exponential Moving Average (25)	544.20	Sell
Exponential Moving Average (50)	551.82	Sell
Exponential Moving Average (100)	576.86	Sell
Exponential Moving Average (200)	617.86	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	531.58	-	-
R3	557.47	548.33	524.94	554.53	-
R2	548.33	539.11	522.73	546.86	-
R1	533.32	533.41	520.51	530.38	528.75
P	524.18	524.18	524.18	522.71	521.90
S1	509.17	514.96	516.09	506.22	504.60
S2	500.03	509.26	513.87	546.86	-
S3	485.02	500.03	511.66	482.07	-
S4	-	-	505.02	-	-

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	₹526.95	₹539.20	₹515.05	₹518.30	-1.65% [-₹8.70]	1,96,754
29-Mar-2023	₹517.50	₹531.20	₹517.50	₹527.00	1.84% [₹9.50]	2,75,444
28-Mar-2023	₹541.60	₹542.50	₹510.55	₹517.50	-4.44% [-₹24.05]	4,42,136
27-Mar-2023	₹545.00	₹552.00	₹537.00	₹541.55	-1.55% [-₹8.50]	7,31,434
24-Mar-2023	₹551.95	₹557.50	₹545.20	₹550.05	-0.52% [-₹2.85]	1,83,288
23-Mar-2023	₹552.10	₹557.35	₹550.00	₹552.90	0.00% [₹0.00]	2,24,425
22-Mar-2023	₹554.90	₹557.80	₹547.10	₹552.90	-0.14% [-₹0.80]	83,148
21-Mar-2023	₹544.15	₹556.80	₹543.00	₹553.70	1.76% [₹9.60]	2,01,404
20-Mar-2023	₹549.95	₹549.95	₹536.85	₹544.10	1.69% [₹9.05]	2,25,069
17-Mar-2023	₹545.45	₹561.00	₹515.85	₹535.05	-1.41% [-₹7.65]	60,41,836
16-Mar-2023	₹526.50	₹550.40	₹524.20	₹542.70	2.97% [₹15.65]	17,21,383
15-Mar-2023	₹547.95	₹549.95	₹522.65	₹527.05	-2.47% [-₹13.35]	6,41,911
14-Mar-2023	₹564.65	₹578.05	₹535.00	₹540.40	-4.05% [-₹22.80]	5,21,956
13-Mar-2023	₹581.35	₹584.65	₹558.00	₹563.20	-2.64% [-₹15.25]	5,01,182
10-Mar-2023	₹573.80	₹584.95	₹570.00	₹578.45	-0.20% [-₹1.15]	3,75,422
09-Mar-2023	₹580.25	₹586.00	₹571.00	₹579.60	-0.91% [-₹5.35]	4,27,218
08-Mar-2023	₹581.95	₹591.00	₹567.00	₹584.95	0.52% [₹3.00]	4,28,909
06-Mar-2023	₹569.95	₹593.50	₹564.40	₹581.95	3.27% [₹18.45]	8,15,098
03-Mar-2023	₹563.80	₹576.00	₹560.00	₹563.50	-0.05% [-₹0.30]	4,22,285
02-Mar-2023	₹557.70	₹568.30	₹547.85	₹563.80	0.47% [₹2.65]	5,15,923
01-Mar-2023	₹565.50	₹580.00	₹557.25	₹561.15	-0.52% [-₹2.95]	6,94,861
28-Feb-2023	₹567.00	₹567.50	₹558.10	₹564.10	0.02% [₹0.10]	3,57,814
27-Feb-2023	₹566.90	₹568.00	₹558.10	₹564.00	-0.12% [-₹0.70]	5,09,182
24-Feb-2023	₹562.00	₹570.70	₹558.00	₹564.70	0.43% [₹2.40]	6,45,465
23-Feb-2023	₹564.00	₹565.40	₹555.70	₹562.30	0.72% [₹4.00]	10,89,283
22-Feb-2023	₹548.00	₹565.00	₹546.30	₹558.30	1.04% [₹5.75]	5,83,836
21-Feb-2023	₹559.80	₹564.70	₹546.40	₹552.55	-2.41% [-₹13.65]	12,74,774
20-Feb-2023	₹517.00	₹577.60	₹512.00	₹566.20	11.23% [₹57.15]	35,34,907
17-Feb-2023	₹510.55	₹520.80	₹506.10	₹509.05	-0.17% [-₹0.85]	2,50,078
16-Feb-2023	₹504.45	₹532.90	₹503.00	₹509.90	1.79% [₹8.95]	7,03,705
15-Feb-2023	₹508.70	₹514.60	₹489.00	₹500.95	-1.03% [-₹5.20]	4,62,256
14-Feb-2023	₹530.00	₹535.00	₹500.00	₹506.15	-5.54% [-₹29.70]	5,17,122
13-Feb-2023	₹533.65	₹545.00	₹520.50	₹535.85	0.04% [₹0.20]	1,71,847
10-Feb-2023	₹540.85	₹543.40	₹532.55	₹535.65	-0.96% [-₹5.20]	3,02,634
09-Feb-2023	₹530.95	₹545.00	₹529.50	₹540.85	1.86% [₹9.90]	3,76,354
08-Feb-2023	₹529.85	₹534.75	₹527.50	₹530.95	0.00% [₹0.00]	1,53,098
07-Feb-2023	₹525.70	₹535.00	₹525.70	₹530.95	1.48% [₹7.75]	1,97,614
06-Feb-2023	₹514.50	₹534.50	₹512.40	₹523.20	2.20% [₹11.25]	3,44,119
03-Feb-2023	₹518.30	₹519.95	₹505.15	₹511.95	-0.93% [-₹4.80]	3,63,159
02-Feb-2023	₹501.70	₹531.85	₹501.70	₹516.75	3.00% [₹15.05]	11,30,616
01-Feb-2023	₹525.00	₹529.00	₹496.85	₹501.70	0.25% [₹1.25]	16,39,286
31-Jan-2023	₹490.00	₹509.00	₹490.00	₹500.45	2.22% [₹10.85]	2,81,498
30-Jan-2023	₹502.00	₹502.75	₹481.55	₹489.60	-2.37% [-₹11.90]	1,98,668
27-Jan-2023	₹512.00	₹512.00	₹498.50	₹501.50	-0.42% [-₹2.10]	1,82,753
25-Jan-2023	₹513.40	₹516.55	₹498.00	₹503.60	-1.91% [-₹9.80]	3,86,322
24-Jan-2023	₹525.00	₹525.05	₹501.00	₹513.40	-1.99% [-₹10.45]	1,85,977
23-Jan-2023	₹539.00	₹539.00	₹520.00	₹523.85	-1.34% [-₹7.10]	1,38,059
20-Jan-2023	₹530.00	₹539.00	₹526.75	₹530.95	0.28% [₹1.50]	5,53,905
19-Jan-2023	₹539.00	₹539.00	₹527.00	₹529.45	-1.80% [-₹9.70]	1,66,807
18-Jan-2023	₹570.70	₹570.70	₹536.50	₹539.15	-4.69% [-₹26.55]	4,58,604
17-Jan-2023	₹571.75	₹574.30	₹562.75	₹565.70	-0.65% [-₹3.70]	1,01,881
16-Jan-2023	₹579.85	₹579.85	₹563.75	₹569.40	-0.91% [-₹5.25]	1,36,623
13-Jan-2023	₹577.40	₹579.80	₹572.65	₹574.65	0.00% [₹0.00]	93,001
12-Jan-2023	₹593.00	₹593.00	₹572.00	₹574.65	-2.66% [-₹15.70]	2,21,678
11-Jan-2023	₹592.00	₹596.65	₹586.55	₹590.35	-0.28% [-₹1.65]	93,082
10-Jan-2023	₹604.00	₹604.00	₹589.15	₹592.00	0.48% [₹2.85]	1,66,137
09-Jan-2023	₹586.95	₹596.40	₹585.95	₹589.15	0.58% [₹3.40]	74,139
06-Jan-2023	₹583.90	₹590.00	₹578.85	₹585.75	0.21% [₹1.25]	68,955
05-Jan-2023	₹586.00	₹586.20	₹580.00	₹584.50	-0.29% [-₹1.70]	85,054
04-Jan-2023	₹583.05	₹594.70	₹580.70	₹586.20	0.46% [₹2.70]	1,15,564
03-Jan-2023	₹593.05	₹593.05	₹578.00	₹583.50	-0.14% [-₹0.80]	1,41,515
02-Jan-2023	₹569.15	₹593.25	₹567.05	₹584.30	3.18% [₹18.00]	1,83,864
30-Dec-2022	₹576.00	₹581.20	₹564.45	₹566.30	-1.59% [-₹9.15]	1,56,421
29-Dec-2022	₹575.00	₹583.00	₹564.45	₹575.45	0.03% [₹0.20]	1,04,197
28-Dec-2022	₹580.00	₹580.00	₹570.10	₹575.25	0.10% [₹0.60]	1,02,859
27-Dec-2022	₹569.65	₹612.00	₹567.15	₹574.65	0.88% [₹5.00]	3,03,157
26-Dec-2022	₹569.90	₹575.50	₹562.80	₹569.65	1.51% [₹8.50]	58,540
23-Dec-2022	₹575.00	₹583.80	₹558.90	₹561.15	-2.27% [-₹13.05]	3,54,384
22-Dec-2022	₹572.65	₹578.00	₹556.00	₹574.20	0.27% [₹1.55]	2,00,717
21-Dec-2022	₹585.75	₹592.15	₹570.00	₹572.65	-2.24% [-₹13.10]	1,48,392
20-Dec-2022	₹583.80	₹588.70	₹572.65	₹585.75	0.84% [₹4.90]	1,04,479
19-Dec-2022	₹589.00	₹589.00	₹575.60	₹580.85	-1.44% [-₹8.50]	1,87,913
16-Dec-2022	₹596.50	₹598.90	₹580.10	₹589.35	-1.62% [-₹9.70]	1,98,674
15-Dec-2022	₹598.20	₹605.55	₹594.20	₹599.05	-0.14% [-₹0.85]	2,01,859
14-Dec-2022	₹602.95	₹605.70	₹598.55	₹599.90	-0.01% [-₹0.05]	1,22,862
13-Dec-2022	₹605.00	₹605.90	₹598.00	₹599.95	-0.18% [-₹1.10]	2,45,830
12-Dec-2022	₹606.00	₹606.00	₹596.10	₹601.05	-0.14% [-₹0.85]	1,14,902
09-Dec-2022	₹598.00	₹607.00	₹596.00	₹601.90	0.52% [₹3.10]	1,22,608
08-Dec-2022	₹599.00	₹605.00	₹596.45	₹598.80	0.05% [₹0.30]	1,37,786
07-Dec-2022	₹607.90	₹615.75	₹596.50	₹598.50	-1.49% [-₹9.05]	1,62,891
06-Dec-2022	₹622.10	₹625.00	₹606.00	₹607.55	-2.34% [-₹14.55]	1,85,228
05-Dec-2022	₹637.70	₹637.70	₹619.65	₹622.10	-1.65% [-₹10.45]	1,10,181
02-Dec-2022	₹637.50	₹640.50	₹627.00	₹632.55	-0.78% [-₹4.95]	68,420
01-Dec-2022	₹644.00	₹649.80	₹633.05	₹637.50	-0.82% [-₹5.25]	1,58,464
30-Nov-2022	₹642.50	₹647.90	₹640.40	₹642.75	0.04% [₹0.25]	3,87,700
29-Nov-2022	₹645.95	₹653.85	₹638.10	₹642.50	-0.59% [-₹3.80]	97,724
28-Nov-2022	₹650.00	₹655.00	₹635.20	₹646.30	0.17% [₹1.10]	1,43,314
25-Nov-2022	₹630.00	₹648.65	₹625.15	₹645.20	3.23% [₹20.20]	2,11,005
24-Nov-2022	₹606.00	₹640.00	₹603.15	₹625.00	4.26% [₹25.55]	4,38,423
23-Nov-2022	₹621.10	₹621.10	₹595.00	₹599.45	-2.90% [-₹17.90]	2,12,034
22-Nov-2022	₹626.95	₹626.95	₹613.00	₹617.35	-0.38% [-₹2.35]	1,41,632
21-Nov-2022	₹617.00	₹627.95	₹603.35	₹619.70	2.90% [₹17.45]	16,37,036
18-Nov-2022	₹611.75	₹631.00	₹598.20	₹602.25	-1.55% [-₹9.50]	2,72,414
17-Nov-2022	₹630.00	₹635.00	₹610.30	₹611.75	-3.99% [-₹25.45]	2,26,407
14-Nov-2022	₹694.10	₹696.40	₹681.65	₹687.60	-0.79% [-₹5.45]	73,387
11-Nov-2022	₹701.00	₹704.45	₹690.00	₹693.05	-0.88% [-₹6.15]	1,48,260
10-Nov-2022	₹699.80	₹703.65	₹694.05	₹699.20	-0.04% [-₹0.25]	2,15,944
09-Nov-2022	₹708.00	₹708.00	₹561.00	₹699.45	-0.04% [-₹0.25]	1,79,733
07-Nov-2022	₹705.20	₹714.25	₹698.90	₹699.70	-0.51% [-₹3.60]	1,34,555
04-Nov-2022	₹719.95	₹719.95	₹701.05	₹703.30	-1.17% [-₹8.30]	1,51,557
03-Nov-2022	₹720.85	₹735.00	₹702.50	₹711.60	-1.83% [-₹13.25]	20,66,912
31-Oct-2022	₹717.00	₹722.45	₹709.70	₹713.55	-0.48% [-₹3.45]	70,598
27-Oct-2022	₹718.05	₹720.55	₹711.90	₹717.55	0.03% [₹0.25]	75,593
25-Oct-2022	₹734.85	₹734.85	₹714.00	₹717.30	-1.05% [-₹7.60]	51,857
24-Oct-2022	₹724.95	₹733.00	₹720.20	₹724.90	0.25% [₹1.80]	12,976
20-Oct-2022	₹728.00	₹731.95	₹716.55	₹728.05	-0.29% [-₹2.10]	1,46,311
19-Oct-2022	₹719.10	₹738.25	₹719.10	₹730.15	0.81% [₹5.85]	2,11,254
18-Oct-2022	₹716.95	₹730.00	₹716.95	₹724.30	1.03% [₹7.35]	1,20,985
17-Oct-2022	₹712.00	₹725.20	₹707.00	₹716.95	-0.29% [-₹2.05]	1,00,129
14-Oct-2022	₹716.00	₹723.60	₹710.10	₹719.00	0.75% [₹5.35]	1,98,487
13-Oct-2022	₹719.00	₹722.45	₹710.10	₹713.65	-1.02% [-₹7.35]	1,12,776
12-Oct-2022	₹721.00	₹728.00	₹701.45	₹721.00	-1.00% [-₹7.30]	1,12,059
11-Oct-2022	₹733.00	₹734.65	₹723.10	₹728.30	-0.59% [-₹4.30]	1,18,233
10-Oct-2022	₹727.00	₹742.00	₹725.00	₹732.60	1.88% [₹13.55]	5,80,296
07-Oct-2022	₹721.90	₹727.95	₹716.00	₹719.05	0.15% [₹1.05]	84,643
06-Oct-2022	₹717.70	₹730.90	₹710.00	₹718.00	0.31% [₹2.20]	1,10,660
04-Oct-2022	₹705.25	₹717.00	₹705.25	₹715.80	1.76% [₹12.35]	1,03,828
03-Oct-2022	₹702.15	₹709.85	₹695.00	₹703.45	-0.40% [-₹2.80]	47,123
30-Sep-2022	₹709.90	₹712.40	₹699.15	₹706.25	-0.25% [-₹1.75]	96,473
29-Sep-2022	₹717.00	₹719.80	₹699.00	₹708.00	-0.57% [-₹4.05]	1,51,874
28-Sep-2022	₹717.00	₹720.80	₹701.95	₹712.05	-0.91% [-₹6.55]	6,91,820
26-Sep-2022	₹699.00	₹703.10	₹677.55	₹698.75	-0.77% [-₹5.45]	2,08,309
23-Sep-2022	₹712.00	₹719.70	₹698.70	₹704.20	-1.14% [-₹8.15]	1,85,420
22-Sep-2022	₹719.50	₹722.30	₹710.00	₹712.35	-1.04% [-₹7.50]	89,497
21-Sep-2022	₹713.90	₹722.30	₹711.00	₹719.85	0.83% [₹5.95]	1,74,031
20-Sep-2022	₹749.90	₹749.90	₹710.10	₹713.90	-1.92% [-₹14.00]	2,09,170
19-Sep-2022	₹747.55	₹754.75	₹718.15	₹727.90	-1.93% [-₹14.35]	4,00,046
16-Sep-2022	₹716.10	₹749.00	₹707.35	₹742.25	4.18% [₹29.75]	11,53,670
15-Sep-2022	₹743.15	₹745.00	₹710.25	₹712.50	-3.15% [-₹23.15]	2,67,280
14-Sep-2022	₹737.00	₹745.00	₹729.20	₹735.65	-0.70% [-₹5.15]	1,15,036
13-Sep-2022	₹762.00	₹762.00	₹736.45	₹740.80	-2.14% [-₹16.20]	2,11,690
12-Sep-2022	₹749.00	₹774.00	₹743.60	₹757.00	2.07% [₹15.35]	4,90,633
09-Sep-2022	₹742.20	₹752.85	₹736.55	₹741.65	0.50% [₹3.70]	2,54,732
08-Sep-2022	₹752.90	₹756.80	₹736.00	₹737.95	-0.90% [-₹6.70]	2,02,533
07-Sep-2022	₹740.05	₹749.45	₹740.05	₹744.65	-1.33% [-₹10.00]	1,96,642
06-Sep-2022	₹760.00	₹780.00	₹751.00	₹754.65	-0.46% [-₹3.45]	5,52,575
05-Sep-2022	₹741.00	₹767.20	₹734.70	₹758.10	2.25% [₹16.65]	9,12,904
02-Sep-2022	₹728.50	₹749.00	₹727.65	₹741.45	2.84% [₹20.45]	2,38,008
01-Sep-2022	₹729.00	₹729.00	₹710.15	₹721.00	-1.36% [-₹9.95]	1,96,965
30-Aug-2022	₹734.40	₹763.50	₹728.00	₹730.95	0.06% [₹0.45]	12,53,519
29-Aug-2022	₹709.00	₹740.00	₹709.00	₹730.50	-1.30% [-₹9.65]	1,13,296
26-Aug-2022	₹738.10	₹753.00	₹737.05	₹740.15	0.72% [₹5.30]	2,22,616
25-Aug-2022	₹719.75	₹754.75	₹719.75	₹734.85	2.10% [₹15.10]	6,83,902
24-Aug-2022	₹714.90	₹728.85	₹714.60	₹719.75	0.73% [₹5.20]	2,33,283
23-Aug-2022	₹705.00	₹722.20	₹700.00	₹714.55	1.16% [₹8.20]	1,99,191
22-Aug-2022	₹695.00	₹731.00	₹693.00	₹706.35	0.88% [₹6.15]	9,37,761
19-Aug-2022	₹704.00	₹706.15	₹698.00	₹700.20	-0.27% [-₹1.90]	1,75,718
18-Aug-2022	₹707.55	₹707.55	₹697.25	₹702.10	-0.14% [-₹1.00]	1,41,196
17-Aug-2022	₹714.90	₹714.90	₹700.10	₹703.10	0.24% [₹1.70]	13,50,160
16-Aug-2022	₹680.00	₹713.90	₹660.05	₹701.40	0.70% [₹4.90]	11,43,007
12-Aug-2022	₹696.00	₹710.50	₹694.00	₹696.50	0.42% [₹2.90]	1,00,735
11-Aug-2022	₹705.00	₹705.00	₹690.00	₹693.60	-0.53% [-₹3.70]	75,627
10-Aug-2022	₹700.00	₹718.00	₹696.00	₹697.30	0.14% [₹1.00]	1,85,711
05-Aug-2022	₹707.60	₹718.90	₹698.00	₹707.95	1.09% [₹7.65]	1,87,181
04-Aug-2022	₹732.90	₹732.90	₹680.30	₹700.30	-2.56% [-₹18.40]	2,14,420
03-Aug-2022	₹723.90	₹735.00	₹715.00	₹718.70	-0.98% [-₹7.10]	2,31,496
02-Aug-2022	₹709.75	₹731.00	₹700.30	₹725.80	2.26% [₹16.05]	5,33,468
01-Aug-2022	₹760.00	₹764.00	₹705.05	₹709.75	-5.01% [-₹37.45]	6,14,460
29-Jul-2022	₹760.00	₹761.95	₹710.00	₹747.20	-1.43% [-₹10.85]	6,11,186
28-Jul-2022	₹764.90	₹772.00	₹741.55	₹758.05	-0.56% [-₹4.25]	13,07,264
27-Jul-2022	₹700.60	₹769.40	₹699.40	₹762.30	8.81% [₹61.75]	36,35,232
26-Jul-2022	₹704.00	₹709.00	₹687.10	₹700.55	-0.18% [-₹1.25]	15,21,649
25-Jul-2022	₹680.90	₹710.50	₹674.00	₹701.80	3.08% [₹20.95]	6,88,869
22-Jul-2022	₹675.00	₹689.00	₹672.50	₹680.85	1.84% [₹12.30]	5,22,726
21-Jul-2022	₹680.00	₹682.00	₹666.25	₹668.55	-2.21% [-₹15.10]	5,37,616
20-Jul-2022	₹686.20	₹694.90	₹672.75	₹683.65	1.21% [₹8.20]	13,42,083
19-Jul-2022	₹683.00	₹699.00	₹661.20	₹675.45	0.58% [₹3.90]	24,64,041
18-Jul-2022	₹630.00	₹691.90	₹630.00	₹671.55	8.38% [₹51.90]	15,84,086
15-Jul-2022	₹596.40	₹639.80	₹596.40	₹619.65	3.90% [₹23.25]	24,01,395
14-Jul-2022	₹587.85	₹601.00	₹572.00	₹596.40	2.36% [₹13.75]	8,32,719
13-Jul-2022	₹569.20	₹590.00	₹566.30	₹582.65	3.48% [₹19.60]	8,38,089
12-Jul-2022	₹555.30	₹593.40	₹554.45	₹563.05	1.92% [₹10.60]	23,63,446
11-Jul-2022	₹527.00	₹554.70	₹526.00	₹552.45	3.32% [₹17.75]	6,19,753
08-Jul-2022	₹537.40	₹539.00	₹522.20	₹534.70	0.53% [₹2.80]	12,59,495
07-Jul-2022	₹486.60	₹536.50	₹481.30	₹531.90	11.74% [₹55.90]	47,21,990
06-Jul-2022	₹487.00	₹493.00	₹472.10	₹476.00	-2.06% [-₹10.00]	10,30,097
05-Jul-2022	₹500.00	₹500.00	₹482.40	₹486.00	-2.40% [-₹11.95]	7,22,688
04-Jul-2022	₹470.05	₹500.95	₹470.05	₹497.95	5.06% [₹24.00]	18,18,542
01-Jul-2022	₹490.00	₹490.00	₹469.05	₹473.95	-3.02% [-₹14.75]	16,00,279
30-Jun-2022	₹499.10	₹502.40	₹483.20	₹488.70	-1.81% [-₹9.00]	8,65,391
29-Jun-2022	₹509.00	₹517.25	₹495.10	₹497.70	-2.75% [-₹14.10]	9,08,330
28-Jun-2022	₹515.00	₹529.00	₹507.15	₹511.80	-0.63% [-₹3.25]	11,88,373
27-Jun-2022	₹540.00	₹540.00	₹511.00	₹515.05	-3.41% [-₹18.20]	7,92,107
24-Jun-2022	₹569.00	₹571.50	₹530.15	₹533.25	-5.20% [-₹29.25]	7,72,754
22-Jun-2022	₹610.55	₹611.85	₹595.00	₹596.80	-1.97% [-₹12.00]	1,61,985
21-Jun-2022	₹616.75	₹625.00	₹606.40	₹608.80	-1.29% [-₹7.95]	1,53,303
20-Jun-2022	₹625.90	₹629.15	₹610.00	₹616.75	-0.96% [-₹6.00]	93,353
17-Jun-2022	₹650.00	₹650.90	₹605.25	₹622.75	-6.23% [-₹41.40]	46,92,950
16-Jun-2022	₹695.00	₹699.05	₹659.00	₹664.15	-4.02% [-₹27.85]	1,91,710
15-Jun-2022	₹702.10	₹702.10	₹686.25	₹692.00	-1.58% [-₹11.10]	1,59,796
14-Jun-2022	₹677.65	₹725.00	₹672.20	₹703.10	2.58% [₹17.70]	7,06,583
13-Jun-2022	₹685.00	₹699.45	₹667.45	₹685.40	-0.36% [-₹2.50]	4,41,718
10-Jun-2022	₹699.80	₹702.10	₹682.00	₹687.90	-1.83% [-₹12.80]	1,70,056
09-Jun-2022	₹700.00	₹704.40	₹684.40	₹700.70	-0.02% [-₹0.15]	1,98,341
08-Jun-2022	₹705.00	₹715.35	₹691.00	₹700.85	0.11% [₹0.75]	2,05,415
07-Jun-2022	₹702.40	₹708.90	₹696.75	₹700.10	-0.33% [-₹2.35]	1,76,961
06-Jun-2022	₹708.00	₹708.00	₹693.65	₹702.45	-0.90% [-₹6.35]	2,01,095
03-Jun-2022	₹718.15	₹722.60	₹700.30	₹708.80	-1.35% [-₹9.70]	1,88,058
02-Jun-2022	₹712.80	₹725.00	₹675.20	₹718.50	1.33% [₹9.45]	2,92,912
01-Jun-2022	₹689.65	₹719.00	₹685.15	₹709.05	3.84% [₹26.25]	1,99,763
31-May-2022	₹675.20	₹685.85	₹665.00	₹682.80	1.64% [₹11.00]	2,47,428
30-May-2022	₹656.00	₹675.70	₹656.00	₹671.80	1.24% [₹8.25]	1,83,619
27-May-2022	₹674.90	₹674.90	₹652.00	₹663.55	0.08% [₹0.55]	2,55,000
26-May-2022	₹709.15	₹716.50	₹654.00	₹663.00	-6.51% [-₹46.15]	3,60,769
25-May-2022	₹728.00	₹731.30	₹700.05	₹709.15	-3.70% [-₹27.25]	2,60,026
24-May-2022	₹744.50	₹752.50	₹720.00	₹736.40	-0.78% [-₹5.80]	4,21,299
23-May-2022	₹679.40	₹748.50	₹665.30	₹742.20	9.24% [₹62.80]	6,04,996
20-May-2022	₹658.00	₹689.45	₹658.00	₹679.40	4.12% [₹26.90]	3,48,841
19-May-2022	₹650.00	₹666.80	₹642.75	₹652.50	-0.50% [-₹3.30]	1,14,755
18-May-2022	₹655.00	₹663.95	₹646.40	₹655.80	0.85% [₹5.50]	2,27,737
17-May-2022	₹679.95	₹679.95	₹647.00	₹650.30	-3.58% [-₹24.15]	2,80,290
16-May-2022	₹665.35	₹707.75	₹641.75	₹674.45	3.25% [₹21.20]	2,38,979
13-May-2022	₹660.00	₹665.00	₹640.35	₹653.25	0.82% [₹5.30]	1,25,879
12-May-2022	₹684.90	₹684.90	₹626.05	₹647.95	-5.53% [-₹37.90]	2,53,248
11-May-2022	₹697.95	₹698.00	₹674.20	₹685.85	-1.66% [-₹11.55]	1,68,007
10-May-2022	₹685.30	₹705.00	₹685.30	₹697.40	-0.09% [-₹0.60]	1,09,027
09-May-2022	₹711.70	₹717.45	₹694.00	₹698.00	-3.88% [-₹28.20]	5,66,614
06-May-2022	₹710.00	₹734.90	₹694.70	₹726.20	-0.64% [-₹4.65]	2,15,845
05-May-2022	₹728.90	₹740.00	₹720.35	₹730.85	1.58% [₹11.35]	3,13,751
04-May-2022	₹707.00	₹728.00	₹699.00	₹719.50	2.56% [₹17.95]	1,59,340
02-May-2022	₹705.00	₹715.60	₹692.85	₹701.55	-1.38% [-₹9.80]	2,32,869
29-Apr-2022	₹705.00	₹719.80	₹692.25	₹711.35	1.23% [₹8.65]	1,56,928
28-Apr-2022	₹681.00	₹705.50	₹681.00	₹702.70	2.62% [₹17.95]	1,74,754
27-Apr-2022	₹682.00	₹688.90	₹676.05	₹684.75	0.74% [₹5.00]	1,22,528
26-Apr-2022	₹695.85	₹695.85	₹675.00	₹679.75	-0.80% [-₹5.50]	1,42,757
25-Apr-2022	₹680.00	₹698.70	₹670.10	₹685.25	-0.59% [-₹4.05]	2,08,105
22-Apr-2022	₹681.90	₹695.00	₹679.60	₹689.30	1.23% [₹8.40]	3,49,189
21-Apr-2022	₹720.00	₹720.00	₹677.50	₹680.90	-4.90% [-₹35.05]	3,89,015
20-Apr-2022	₹715.00	₹723.75	₹705.30	₹715.95	0.48% [₹3.40]	94,054
19-Apr-2022	₹729.35	₹733.85	₹707.50	₹712.55	-2.30% [-₹16.80]	1,02,024
18-Apr-2022	₹728.00	₹731.65	₹711.60	₹729.35	0.08% [₹0.60]	1,05,809
13-Apr-2022	₹745.00	₹747.95	₹722.70	₹728.75	-2.11% [-₹15.70]	1,21,529
12-Apr-2022	₹749.00	₹754.00	₹735.00	₹744.45	-0.77% [-₹5.75]	99,068
11-Apr-2022	₹752.00	₹757.95	₹741.05	₹750.20	0.25% [₹1.85]	1,05,763
08-Apr-2022	₹746.60	₹753.00	₹736.70	₹748.35	1.03% [₹7.65]	1,31,136
07-Apr-2022	₹759.75	₹759.75	₹730.30	₹740.70	-1.63% [-₹12.30]	2,26,386
06-Apr-2022	₹735.00	₹757.00	₹728.05	₹753.00	1.09% [₹8.15]	1,83,984
05-Apr-2022	₹744.20	₹760.20	₹738.00	₹744.85	0.89% [₹6.55]	2,39,426
04-Apr-2022	₹749.00	₹749.00	₹731.95	₹738.30	-0.59% [-₹4.40]	2,49,900
01-Apr-2022	₹715.95	₹748.00	₹712.05	₹742.70	4.54% [₹32.25]	3,52,780
31-Mar-2022	₹702.00	₹714.85	₹698.00	₹710.45	1.39% [₹9.75]	3,14,946
30-Mar-2022	₹697.90	₹706.80	₹690.90	₹700.70	1.85% [₹12.70]	2,36,800
29-Mar-2022	₹702.00	₹706.90	₹682.45	₹688.00	-1.01% [-₹7.00]	4,16,685
28-Mar-2022	₹715.00	₹723.00	₹690.00	₹695.00	-2.03% [-₹14.40]	3,09,369
25-Mar-2022	₹707.30	₹721.55	₹685.05	₹709.40	1.71% [₹11.95]	4,00,776
24-Mar-2022	₹661.00	₹705.00	₹655.00	₹697.45	5.65% [₹37.30]	4,35,650
23-Mar-2022	₹662.60	₹666.80	₹648.05	₹660.15	0.79% [₹5.15]	1,80,465
22-Mar-2022	₹664.00	₹664.00	₹643.00	₹655.00	-0.12% [-₹0.80]	2,37,440
21-Mar-2022	₹655.90	₹664.00	₹644.15	₹655.80	2.78% [₹17.75]	2,68,917
17-Mar-2022	₹612.50	₹644.00	₹612.10	₹638.05	4.80% [₹29.25]	6,26,413
16-Mar-2022	₹630.00	₹630.85	₹602.50	₹608.80	-1.63% [-₹10.10]	3,24,517
15-Mar-2022	₹637.80	₹638.50	₹615.00	₹618.90	-1.99% [-₹12.55]	1,63,014
14-Mar-2022	₹637.50	₹641.95	₹620.20	₹631.45	-0.80% [-₹5.10]	1,84,707
11-Mar-2022	₹644.00	₹644.00	₹630.00	₹636.55	0.10% [₹0.65]	94,736
10-Mar-2022	₹645.00	₹647.95	₹625.90	₹635.90	0.63% [₹4.00]	1,99,923
09-Mar-2022	₹612.00	₹638.00	₹610.50	₹631.90	3.51% [₹21.45]	4,43,379
08-Mar-2022	₹620.00	₹634.85	₹604.65	₹610.45	-1.67% [-₹10.35]	4,05,943
04-Mar-2022	₹686.60	₹698.95	₹583.60	₹652.05	-5.03% [-₹34.55]	1,83,244
03-Mar-2022	₹703.90	₹703.90	₹678.10	₹686.60	-1.05% [-₹7.30]	75,147
02-Mar-2022	₹699.00	₹701.95	₹686.00	₹693.90	-0.77% [-₹5.40]	99,662
28-Feb-2022	₹661.70	₹703.50	₹645.75	₹699.30	5.71% [₹37.80]	1,16,281
25-Feb-2022	₹635.55	₹669.00	₹635.55	₹661.50	3.80% [₹24.20]	14,76,539
24-Feb-2022	₹657.65	₹668.45	₹633.00	₹637.30	-6.18% [-₹41.95]	2,72,531
23-Feb-2022	₹706.95	₹714.00	₹675.00	₹679.25	-3.37% [-₹23.70]	1,67,272
22-Feb-2022	₹707.85	₹718.00	₹700.00	₹702.95	-3.17% [-₹23.05]	1,03,346
21-Feb-2022	₹727.00	₹732.00	₹708.00	₹726.00	-0.19% [-₹1.40]	2,11,196
18-Feb-2022	₹727.10	₹737.15	₹725.00	₹727.40	-0.88% [-₹6.45]	52,797
17-Feb-2022	₹748.85	₹748.85	₹730.00	₹733.85	-0.18% [-₹1.30]	1,02,268
16-Feb-2022	₹743.70	₹745.15	₹728.00	₹735.15	0.80% [₹5.80]	1,24,234
15-Feb-2022	₹743.00	₹744.00	₹712.15	₹729.35	-0.82% [-₹6.00]	1,09,225
14-Feb-2022	₹755.00	₹759.95	₹728.15	₹735.35	-4.79% [-₹37.00]	11,58,504
11-Feb-2022	₹781.10	₹810.00	₹768.05	₹772.35	-2.05% [-₹16.20]	86,601
10-Feb-2022	₹780.90	₹794.95	₹773.00	₹788.55	1.77% [₹13.70]	84,144
09-Feb-2022	₹776.00	₹788.95	₹771.25	₹774.85	0.19% [₹1.50]	8,03,081
08-Feb-2022	₹775.05	₹783.95	₹770.00	₹773.35	0.10% [₹0.75]	1,70,347
07-Feb-2022	₹772.00	₹780.90	₹771.55	₹772.60	0.05% [₹0.40]	1,09,545
04-Feb-2022	₹777.00	₹782.10	₹768.00	₹772.20	-0.53% [-₹4.15]	1,54,012
03-Feb-2022	₹788.90	₹788.90	₹772.00	₹776.35	-0.35% [-₹2.75]	83,573
02-Feb-2022	₹788.10	₹799.80	₹775.15	₹779.10	-1.14% [-₹9.00]	1,05,867
01-Feb-2022	₹784.00	₹799.00	₹776.75	₹788.10	2.62% [₹20.10]	1,45,061
31-Jan-2022	₹809.00	₹810.00	₹761.00	₹768.00	-3.74% [-₹29.85]	1,60,188
28-Jan-2022	₹797.00	₹809.70	₹793.10	₹797.85	1.18% [₹9.30]	1,16,479
27-Jan-2022	₹775.00	₹804.75	₹774.05	₹788.55	1.55% [₹12.05]	2,11,217
25-Jan-2022	₹770.00	₹791.95	₹762.40	₹776.50	-0.37% [-₹2.85]	1,48,007
24-Jan-2022	₹819.85	₹819.85	₹775.00	₹779.35	-4.64% [-₹37.95]	2,18,959
21-Jan-2022	₹811.05	₹828.75	₹802.30	₹817.30	0.23% [₹1.85]	2,32,980
20-Jan-2022	₹818.75	₹825.75	₹811.05	₹815.45	-0.45% [-₹3.65]	1,04,577
19-Jan-2022	₹840.00	₹840.00	₹818.00	₹819.10	-2.91% [-₹24.55]	1,23,509
18-Jan-2022	₹861.00	₹865.65	₹835.70	₹843.65	-1.74% [-₹14.95]	2,89,772
17-Jan-2022	₹834.00	₹861.00	₹821.15	₹858.60	3.54% [₹29.35]	4,23,845
14-Jan-2022	₹823.70	₹831.50	₹816.60	₹829.25	0.84% [₹6.90]	2,59,710
13-Jan-2022	₹823.00	₹833.70	₹811.05	₹822.35	0.28% [₹2.30]	1,70,775
12-Jan-2022	₹790.00	₹833.00	₹784.15	₹820.05	4.11% [₹32.40]	6,29,256
11-Jan-2022	₹800.00	₹800.00	₹781.05	₹787.65	-0.90% [-₹7.15]	4,64,034
10-Jan-2022	₹767.00	₹804.00	₹767.00	₹794.80	3.63% [₹27.85]	3,77,827
07-Jan-2022	₹765.00	₹771.15	₹762.55	₹766.95	-1.72% [-₹13.45]	16,92,011
06-Jan-2022	₹755.00	₹787.00	₹755.00	₹780.40	2.46% [₹18.70]	6,95,515
05-Jan-2022	₹774.00	₹779.50	₹753.85	₹761.70	-1.54% [-₹11.90]	4,27,959
04-Jan-2022	₹783.00	₹792.00	₹770.35	₹773.60	-0.76% [-₹5.90]	2,32,422
03-Jan-2022	₹789.00	₹797.60	₹774.00	₹779.50	-1.03% [-₹8.15]	2,31,314
31-Dec-2021	₹792.00	₹792.00	₹784.25	₹787.65	-0.39% [-₹3.05]	1,13,435
30-Dec-2021	₹788.90	₹796.45	₹787.85	₹790.70	0.29% [₹2.30]	1,17,938
29-Dec-2021	₹791.20	₹811.20	₹784.55	₹788.40	-0.69% [-₹5.45]	2,37,093
28-Dec-2021	₹800.00	₹800.00	₹792.00	₹793.85	-0.30% [-₹2.35]	5,07,997
27-Dec-2021	₹784.00	₹801.90	₹784.00	₹796.20	1.10% [₹8.65]	4,20,859
24-Dec-2021	₹799.15	₹802.55	₹784.65	₹787.55	-1.45% [-₹11.55]	1,90,376
23-Dec-2021	₹803.00	₹805.00	₹797.55	₹799.10	-0.10% [-₹0.80]	1,88,042
22-Dec-2021	₹798.25	₹810.20	₹794.20	₹799.90	0.21% [₹1.65]	2,20,739
21-Dec-2021	₹797.00	₹809.70	₹795.35	₹798.25	0.19% [₹1.55]	2,84,499
20-Dec-2021	₹803.50	₹819.35	₹786.35	₹796.70	-2.76% [-₹22.65]	3,49,122
17-Dec-2021	₹829.50	₹847.00	₹801.65	₹819.35	-1.75% [-₹14.60]	4,51,968
16-Dec-2021	₹805.00	₹848.60	₹795.00	₹833.95	3.23% [₹26.10]	10,29,500
15-Dec-2021	₹862.95	₹866.55	₹801.05	₹807.85	-6.23% [-₹53.65]	8,60,199
14-Dec-2021	₹890.10	₹903.95	₹852.35	₹861.50	-3.96% [-₹35.55]	9,25,078
13-Dec-2021	₹901.00	₹924.60	₹887.35	₹897.05	-1.08% [-₹9.80]	20,37,074
10-Dec-2021	₹845.00	₹940.00	₹828.00	₹906.85	0.76% [₹6.85]	1,34,64,811