Syngene International Limited [SYNGENE]

Healthcare

31-Mar-2023

Open : ₹578.95

High : ₹601.50

Low : ₹578.05

Close : ₹594.50
2.69% [₹15.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	579.26	Buy
Simple Moving Average (21)	579.72	Buy
Simple Moving Average (25)	579.12	Buy
Simple Moving Average (50)	576.28	Buy
Simple Moving Average (100)	586.63	Buy
Simple Moving Average (200)	578.68	Buy

Name	Value	Action
Exponential Moving Average (9)	581.22	Buy
Exponential Moving Average (21)	579.22	Buy
Exponential Moving Average (25)	578.95	Buy
Exponential Moving Average (50)	579.36	Buy
Exponential Moving Average (100)	580.85	Buy
Exponential Moving Average (200)	582.25	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	607.40	-	-
R3	628.10	614.80	600.95	629.68	-
R2	614.80	605.84	598.80	615.59	-
R1	604.65	600.31	596.65	606.23	609.73
P	591.35	591.35	591.35	592.14	593.89
S1	581.20	582.39	592.35	582.78	586.28
S2	567.90	576.86	590.20	615.59	-
S3	557.75	567.90	588.05	559.33	-
S4	-	-	581.60	-	-

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

NIFTY Healthcare

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹578.95	₹601.50	₹578.05	₹594.50	2.69% [₹15.55]	6,00,936
29-Mar-2023	₹573.60	₹580.50	₹573.60	₹578.95	0.31% [₹1.80]	2,27,435
28-Mar-2023	₹577.75	₹582.65	₹574.70	₹577.15	-0.03% [-₹0.20]	2,86,173
27-Mar-2023	₹575.20	₹580.65	₹571.05	₹577.35	0.37% [₹2.15]	4,38,711
24-Mar-2023	₹580.20	₹581.80	₹573.05	₹575.20	-0.70% [-₹4.05]	2,34,182
23-Mar-2023	₹577.00	₹584.00	₹577.00	₹579.25	0.44% [₹2.55]	4,38,711
22-Mar-2023	₹581.50	₹584.15	₹573.30	₹576.70	-0.33% [-₹1.90]	1,59,287
21-Mar-2023	₹575.50	₹580.70	₹574.10	₹578.60	0.51% [₹2.95]	4,25,374
20-Mar-2023	₹579.15	₹586.00	₹569.75	₹575.65	-0.43% [-₹2.50]	2,93,622
17-Mar-2023	₹581.00	₹589.90	₹575.55	₹578.15	-0.22% [-₹1.30]	6,21,421
16-Mar-2023	₹576.25	₹588.65	₹576.05	₹579.45	-1.13% [-₹6.65]	3,80,412
15-Mar-2023	₹579.45	₹592.85	₹579.35	₹586.10	1.17% [₹6.75]	3,86,014
14-Mar-2023	₹577.70	₹583.75	₹570.50	₹579.35	0.25% [₹1.45]	5,52,070
13-Mar-2023	₹583.45	₹583.45	₹569.65	₹577.90	-0.57% [-₹3.30]	4,41,939
10-Mar-2023	₹574.30	₹582.90	₹568.05	₹581.20	0.91% [₹5.25]	2,30,605
09-Mar-2023	₹576.50	₹582.45	₹570.55	₹575.95	-0.10% [-₹0.55]	2,74,034
08-Mar-2023	₹583.70	₹587.35	₹575.15	₹576.50	-1.94% [-₹11.40]	3,75,435
06-Mar-2023	₹575.10	₹590.50	₹575.10	₹587.90	2.26% [₹13.00]	2,97,983
03-Mar-2023	₹577.80	₹581.70	₹574.05	₹574.90	-0.29% [-₹1.65]	2,10,000
02-Mar-2023	₹586.85	₹589.40	₹575.00	₹576.55	-1.76% [-₹10.30]	3,13,987
01-Mar-2023	₹580.50	₹593.10	₹580.50	₹586.85	1.05% [₹6.10]	7,37,823
28-Feb-2023	₹570.35	₹582.00	₹567.60	₹580.75	1.55% [₹8.85]	6,39,989
27-Feb-2023	₹566.45	₹574.20	₹563.15	₹571.90	0.96% [₹5.45]	3,18,460
24-Feb-2023	₹584.75	₹586.75	₹563.85	₹566.45	-3.12% [-₹18.25]	4,64,722
23-Feb-2023	₹579.30	₹587.95	₹574.45	₹584.70	0.93% [₹5.40]	7,39,843
22-Feb-2023	₹574.05	₹584.50	₹572.40	₹579.30	0.64% [₹3.70]	7,60,590
21-Feb-2023	₹562.20	₹585.90	₹562.20	₹575.60	1.81% [₹10.25]	9,20,880
20-Feb-2023	₹570.40	₹572.70	₹562.85	₹565.35	-0.37% [-₹2.10]	3,28,716
17-Feb-2023	₹570.00	₹572.95	₹563.60	₹567.45	-0.83% [-₹4.75]	2,52,990
16-Feb-2023	₹569.50	₹574.95	₹562.15	₹572.20	0.72% [₹4.10]	2,65,280
15-Feb-2023	₹559.10	₹569.55	₹558.00	₹568.10	0.85% [₹4.80]	2,87,360
14-Feb-2023	₹558.20	₹568.95	₹556.05	₹563.30	-0.01% [-₹0.05]	4,68,449
13-Feb-2023	₹565.00	₹568.55	₹560.80	₹563.35	-0.56% [-₹3.15]	1,59,158
10-Feb-2023	₹569.95	₹574.35	₹560.00	₹566.50	-0.81% [-₹4.60]	3,24,906
09-Feb-2023	₹556.00	₹577.25	₹555.60	₹571.10	1.69% [₹9.50]	6,20,579
08-Feb-2023	₹547.50	₹563.35	₹545.00	₹561.60	1.93% [₹10.65]	14,24,199
07-Feb-2023	₹563.00	₹565.40	₹546.65	₹550.95	-1.94% [-₹10.90]	13,23,040
06-Feb-2023	₹569.00	₹569.30	₹560.00	₹561.85	-0.86% [-₹4.85]	3,29,723
03-Feb-2023	₹561.05	₹572.00	₹559.30	₹566.70	0.77% [₹4.35]	8,14,270
02-Feb-2023	₹568.40	₹573.50	₹560.05	₹562.35	-0.72% [-₹4.10]	6,70,720
01-Feb-2023	₹572.90	₹583.40	₹563.25	₹566.45	0.74% [₹4.15]	24,46,363
31-Jan-2023	₹570.05	₹572.75	₹557.05	₹562.30	-0.90% [-₹5.10]	31,81,088
30-Jan-2023	₹566.45	₹576.95	₹559.00	₹567.40	0.18% [₹1.00]	2,53,848
27-Jan-2023	₹574.90	₹581.70	₹562.85	₹566.40	-0.98% [-₹5.60]	2,33,942
25-Jan-2023	₹580.55	₹581.35	₹570.00	₹572.00	-1.56% [-₹9.05]	4,19,602
24-Jan-2023	₹603.00	₹606.90	₹577.20	₹581.05	-3.99% [-₹24.15]	6,03,379
23-Jan-2023	₹602.60	₹609.90	₹600.10	₹605.20	0.01% [₹0.05]	2,50,522
20-Jan-2023	₹603.00	₹608.10	₹602.00	₹605.15	0.46% [₹2.80]	2,20,094
19-Jan-2023	₹606.80	₹613.75	₹600.50	₹602.35	-1.63% [-₹9.95]	3,35,237
18-Jan-2023	₹602.25	₹613.80	₹601.05	₹612.30	1.38% [₹8.35]	3,43,407
17-Jan-2023	₹604.00	₹613.00	₹600.30	₹603.95	-0.40% [-₹2.45]	6,39,185
16-Jan-2023	₹611.50	₹615.80	₹602.30	₹606.40	-1.78% [-₹11.00]	6,18,202
13-Jan-2023	₹615.80	₹618.50	₹607.10	₹617.40	0.79% [₹4.85]	3,04,784
12-Jan-2023	₹623.95	₹624.40	₹608.05	₹612.55	-1.33% [-₹8.25]	2,77,835
11-Jan-2023	₹616.00	₹626.55	₹611.55	₹620.80	1.31% [₹8.00]	7,15,511
10-Jan-2023	₹600.70	₹615.00	₹597.50	₹612.80	1.95% [₹11.75]	6,08,866
09-Jan-2023	₹598.00	₹602.40	₹591.65	₹601.05	0.83% [₹4.95]	3,01,509
06-Jan-2023	₹593.00	₹603.25	₹592.20	₹596.10	0.81% [₹4.80]	3,84,412
05-Jan-2023	₹592.00	₹594.90	₹585.30	₹591.30	0.12% [₹0.70]	2,02,681
04-Jan-2023	₹592.35	₹596.95	₹588.30	₹590.60	0.08% [₹0.50]	3,84,847
03-Jan-2023	₹580.00	₹593.00	₹577.30	₹590.10	1.79% [₹10.35]	5,19,158
02-Jan-2023	₹588.60	₹590.95	₹576.00	₹579.75	-0.99% [-₹5.80]	2,25,172
30-Dec-2022	₹580.50	₹592.00	₹578.75	₹585.55	1.39% [₹8.05]	5,91,453
29-Dec-2022	₹577.60	₹579.50	₹563.00	₹577.50	-0.57% [-₹3.30]	6,52,032
28-Dec-2022	₹574.65	₹586.90	₹567.65	₹580.80	1.08% [₹6.20]	5,14,933
27-Dec-2022	₹577.85	₹581.40	₹570.25	₹574.60	-0.06% [-₹0.35]	1,95,764
26-Dec-2022	₹578.90	₹581.60	₹571.00	₹574.95	-0.68% [-₹3.95]	1,38,617
23-Dec-2022	₹570.05	₹583.90	₹568.05	₹578.90	0.73% [₹4.20]	6,75,899
22-Dec-2022	₹578.55	₹581.00	₹569.00	₹574.70	-0.62% [-₹3.60]	3,06,291
21-Dec-2022	₹573.50	₹584.45	₹573.00	₹578.30	0.84% [₹4.80]	2,68,143
20-Dec-2022	₹570.00	₹576.90	₹567.30	₹573.50	-0.31% [-₹1.80]	1,86,759
19-Dec-2022	₹578.00	₹580.95	₹570.35	₹575.30	-0.47% [-₹2.70]	1,33,154
16-Dec-2022	₹578.20	₹579.50	₹570.25	₹578.00	-0.03% [-₹0.20]	3,13,445
15-Dec-2022	₹580.70	₹584.30	₹575.55	₹578.20	-0.40% [-₹2.35]	2,30,537
14-Dec-2022	₹580.30	₹585.10	₹578.40	₹580.55	0.10% [₹0.60]	2,27,523
13-Dec-2022	₹594.45	₹594.45	₹578.00	₹579.95	-1.95% [-₹11.55]	3,22,971
12-Dec-2022	₹585.40	₹594.00	₹580.75	₹591.50	1.04% [₹6.10]	1,68,873
09-Dec-2022	₹591.50	₹592.80	₹581.05	₹585.40	-0.21% [-₹1.25]	1,98,172
08-Dec-2022	₹590.20	₹592.35	₹584.55	₹586.65	-0.58% [-₹3.40]	2,21,076
07-Dec-2022	₹595.00	₹597.50	₹586.70	₹590.05	-1.44% [-₹8.65]	2,54,608
06-Dec-2022	₹603.00	₹603.00	₹594.00	₹598.70	-0.31% [-₹1.85]	2,69,959
05-Dec-2022	₹603.15	₹605.50	₹598.00	₹600.55	-0.34% [-₹2.05]	1,81,610
02-Dec-2022	₹611.45	₹611.45	₹596.00	₹602.60	-1.02% [-₹6.20]	3,29,356
01-Dec-2022	₹609.95	₹614.80	₹603.45	₹608.80	0.20% [₹1.20]	2,76,463
30-Nov-2022	₹603.95	₹610.00	₹597.00	₹607.60	1.13% [₹6.80]	4,34,600
29-Nov-2022	₹604.95	₹607.80	₹593.20	₹600.80	-0.30% [-₹1.80]	3,78,282
28-Nov-2022	₹609.80	₹612.70	₹600.00	₹602.60	-1.01% [-₹6.15]	2,76,562
25-Nov-2022	₹612.80	₹614.30	₹607.45	₹608.75	-0.16% [-₹1.00]	1,89,378
24-Nov-2022	₹622.45	₹626.65	₹606.35	₹609.75	-1.23% [-₹7.60]	5,87,686
23-Nov-2022	₹603.25	₹619.00	₹597.00	₹617.35	2.85% [₹17.10]	7,26,718
22-Nov-2022	₹601.15	₹603.00	₹593.25	₹600.25	0.01% [₹0.05]	3,43,081
21-Nov-2022	₹603.40	₹604.70	₹594.85	₹600.20	-0.14% [-₹0.85]	2,48,019
18-Nov-2022	₹611.95	₹617.30	₹597.00	₹601.05	-1.67% [-₹10.20]	5,79,928
17-Nov-2022	₹610.80	₹620.25	₹606.15	₹611.25	0.46% [₹2.80]	4,63,797
14-Nov-2022	₹618.70	₹625.35	₹611.60	₹622.35	0.93% [₹5.75]	3,59,746
11-Nov-2022	₹614.95	₹624.00	₹609.60	₹616.60	1.71% [₹10.35]	3,58,096
10-Nov-2022	₹613.30	₹622.50	₹600.15	₹606.25	-2.12% [-₹13.10]	2,70,455
09-Nov-2022	₹625.50	₹625.50	₹612.00	₹619.35	-1.01% [-₹6.35]	4,39,587
07-Nov-2022	₹622.00	₹627.90	₹616.20	₹625.70	0.68% [₹4.25]	4,51,805
04-Nov-2022	₹642.35	₹642.50	₹609.65	₹621.45	-2.77% [-₹17.70]	6,37,989
03-Nov-2022	₹642.40	₹648.00	₹635.20	₹639.15	-0.66% [-₹4.25]	4,03,799
31-Oct-2022	₹617.50	₹632.75	₹614.45	₹631.30	2.95% [₹18.10]	10,58,988
27-Oct-2022	₹588.50	₹598.30	₹584.85	₹594.90	0.95% [₹5.60]	3,73,879
25-Oct-2022	₹577.45	₹592.50	₹575.05	₹589.30	2.48% [₹14.25]	3,65,323
24-Oct-2022	₹582.00	₹584.90	₹574.15	₹575.05	-0.62% [-₹3.60]	55,170
20-Oct-2022	₹577.50	₹600.00	₹575.15	₹579.70	-1.62% [-₹9.55]	10,85,742
19-Oct-2022	₹549.20	₹606.95	₹549.20	₹589.25	6.31% [₹35.00]	42,17,656
18-Oct-2022	₹538.20	₹557.30	₹535.10	₹554.25	2.98% [₹16.05]	5,18,911
17-Oct-2022	₹550.80	₹552.80	₹536.25	₹538.20	-2.29% [-₹12.60]	5,76,883
14-Oct-2022	₹553.55	₹556.80	₹548.50	₹550.80	0.18% [₹1.00]	2,16,015
13-Oct-2022	₹551.55	₹557.20	₹544.00	₹549.80	-0.96% [-₹5.35]	2,77,241
12-Oct-2022	₹564.90	₹565.45	₹553.15	₹555.15	-1.73% [-₹9.75]	4,97,016
11-Oct-2022	₹561.05	₹569.05	₹556.45	₹564.90	0.61% [₹3.45]	9,01,869
10-Oct-2022	₹560.05	₹566.25	₹556.10	₹561.45	-0.47% [-₹2.65]	1,62,581
07-Oct-2022	₹569.00	₹571.05	₹560.80	₹564.10	-0.78% [-₹4.45]	4,19,195
06-Oct-2022	₹565.20	₹572.50	₹562.15	₹568.55	0.74% [₹4.20]	1,50,783
04-Oct-2022	₹562.55	₹566.25	₹558.00	₹564.35	1.24% [₹6.90]	2,87,258
03-Oct-2022	₹561.45	₹568.90	₹555.00	₹557.45	-0.56% [-₹3.15]	3,43,828
30-Sep-2022	₹552.20	₹562.00	₹551.90	₹560.60	0.75% [₹4.20]	1,66,770
29-Sep-2022	₹551.00	₹559.65	₹545.70	₹556.40	1.85% [₹10.10]	4,78,621
28-Sep-2022	₹546.00	₹556.30	₹544.75	₹546.30	-0.86% [-₹4.75]	3,10,598
26-Sep-2022	₹553.60	₹563.00	₹550.20	₹555.15	-0.15% [-₹0.85]	8,72,189
23-Sep-2022	₹568.00	₹570.05	₹553.40	₹556.00	-1.40% [-₹7.90]	4,84,966
22-Sep-2022	₹562.95	₹573.55	₹558.10	₹563.90	-0.06% [-₹0.35]	6,88,462
21-Sep-2022	₹572.00	₹579.00	₹562.05	₹564.25	-0.99% [-₹5.65]	3,87,515
20-Sep-2022	₹569.00	₹574.50	₹567.45	₹569.90	0.54% [₹3.05]	3,03,220
19-Sep-2022	₹567.00	₹570.70	₹557.60	₹566.85	0.14% [₹0.80]	3,74,297
16-Sep-2022	₹570.05	₹575.50	₹558.65	₹566.05	-0.70% [-₹4.00]	6,57,984
15-Sep-2022	₹572.45	₹573.90	₹564.85	₹570.05	0.26% [₹1.45]	5,40,353
14-Sep-2022	₹566.00	₹577.00	₹565.85	₹568.60	-0.20% [-₹1.15]	5,21,695
13-Sep-2022	₹570.10	₹574.80	₹565.65	₹569.75	0.04% [₹0.25]	3,48,518
12-Sep-2022	₹574.00	₹576.00	₹568.00	₹569.50	-0.41% [-₹2.35]	3,51,778
09-Sep-2022	₹580.00	₹581.65	₹569.65	₹571.85	-0.59% [-₹3.40]	4,41,984
08-Sep-2022	₹578.00	₹579.85	₹573.70	₹575.25	0.72% [₹4.10]	7,99,868
07-Sep-2022	₹564.95	₹573.00	₹562.70	₹571.15	1.04% [₹5.90]	6,41,953
06-Sep-2022	₹562.00	₹599.30	₹559.50	₹565.25	-2.27% [-₹13.10]	74,01,406
05-Sep-2022	₹591.30	₹594.35	₹576.05	₹578.35	-2.64% [-₹15.70]	3,83,465
02-Sep-2022	₹599.35	₹615.50	₹590.00	₹594.05	-0.99% [-₹5.95]	4,55,786
01-Sep-2022	₹596.00	₹605.50	₹595.05	₹600.00	-0.09% [-₹0.55]	2,11,421
30-Aug-2022	₹605.00	₹610.60	₹595.10	₹600.55	-0.64% [-₹3.85]	3,60,753
29-Aug-2022	₹600.00	₹612.40	₹594.00	₹604.40	0.72% [₹4.35]	4,53,502
26-Aug-2022	₹603.55	₹608.00	₹598.85	₹600.05	-0.63% [-₹3.80]	2,77,792
25-Aug-2022	₹617.40	₹620.25	₹599.00	₹603.85	-1.67% [-₹10.25]	8,17,307
24-Aug-2022	₹593.05	₹617.80	₹591.15	₹614.10	3.09% [₹18.40]	12,87,254
23-Aug-2022	₹574.00	₹599.00	₹574.00	₹595.70	2.11% [₹12.30]	2,22,759
22-Aug-2022	₹575.00	₹586.40	₹575.00	₹583.40	-0.08% [-₹0.45]	1,60,813
19-Aug-2022	₹595.10	₹598.90	₹581.70	₹583.85	-2.01% [-₹12.00]	1,69,515
18-Aug-2022	₹589.70	₹599.90	₹584.10	₹595.85	0.97% [₹5.75]	4,26,037
17-Aug-2022	₹595.00	₹595.55	₹586.65	₹590.10	-0.92% [-₹5.50]	7,52,280
16-Aug-2022	₹592.65	₹597.05	₹585.30	₹595.60	0.66% [₹3.90]	3,97,603
12-Aug-2022	₹582.55	₹592.80	₹578.00	₹591.70	1.57% [₹9.15]	4,38,334
11-Aug-2022	₹580.00	₹587.65	₹576.90	₹582.55	0.82% [₹4.75]	3,67,096
10-Aug-2022	₹580.00	₹582.90	₹570.60	₹577.80	0.29% [₹1.65]	3,75,979
05-Aug-2022	₹572.00	₹574.70	₹559.85	₹563.15	-1.27% [-₹7.25]	3,66,837
04-Aug-2022	₹557.00	₹572.05	₹554.60	₹570.40	2.27% [₹12.65]	5,36,088
03-Aug-2022	₹563.00	₹565.00	₹552.30	₹557.75	-1.07% [-₹6.05]	5,98,244
02-Aug-2022	₹579.90	₹579.90	₹554.40	₹563.80	-1.93% [-₹11.10]	10,04,150
01-Aug-2022	₹568.20	₹580.00	₹567.00	₹574.90	1.22% [₹6.95]	4,08,013
29-Jul-2022	₹578.30	₹578.30	₹562.25	₹567.95	-0.90% [-₹5.15]	2,93,850
28-Jul-2022	₹578.70	₹579.00	₹562.20	₹573.10	-0.37% [-₹2.15]	11,28,661
27-Jul-2022	₹570.80	₹578.00	₹563.00	₹575.25	0.80% [₹4.55]	1,86,198
26-Jul-2022	₹571.90	₹578.75	₹561.25	₹570.70	0.25% [₹1.45]	5,83,230
25-Jul-2022	₹574.50	₹579.85	₹566.10	₹569.25	-0.59% [-₹3.40]	5,16,569
22-Jul-2022	₹601.00	₹606.00	₹568.00	₹572.65	-4.38% [-₹26.25]	10,91,122
21-Jul-2022	₹598.30	₹605.00	₹589.60	₹598.90	-0.95% [-₹5.75]	6,13,956
20-Jul-2022	₹619.80	₹620.00	₹593.60	₹604.65	-1.52% [-₹9.35]	11,97,365
19-Jul-2022	₹616.55	₹626.25	₹609.00	₹614.00	-1.63% [-₹10.15]	4,75,459
18-Jul-2022	₹614.15	₹627.15	₹614.15	₹624.15	1.79% [₹10.95]	6,12,714
15-Jul-2022	₹604.90	₹617.00	₹591.10	₹613.20	4.37% [₹25.70]	30,76,081
14-Jul-2022	₹595.00	₹602.00	₹578.65	₹587.50	-0.83% [-₹4.90]	6,16,327
13-Jul-2022	₹572.00	₹596.00	₹570.00	₹592.40	3.78% [₹21.55]	5,45,763
12-Jul-2022	₹572.85	₹574.90	₹566.05	₹570.85	-0.39% [-₹2.25]	1,09,162
11-Jul-2022	₹568.50	₹577.00	₹565.55	₹573.10	0.03% [₹0.15]	1,06,642
08-Jul-2022	₹576.00	₹582.75	₹565.00	₹572.95	-0.06% [-₹0.35]	2,38,939
07-Jul-2022	₹547.30	₹575.00	₹547.30	₹573.30	4.91% [₹26.85]	3,23,046
06-Jul-2022	₹549.95	₹555.00	₹544.35	₹546.45	-0.82% [-₹4.50]	4,48,580
05-Jul-2022	₹559.00	₹561.15	₹546.30	₹550.95	-1.07% [-₹5.95]	3,92,881
04-Jul-2022	₹561.75	₹561.75	₹552.00	₹556.90	-0.86% [-₹4.85]	89,330
01-Jul-2022	₹550.00	₹564.10	₹544.80	₹561.75	1.26% [₹7.00]	1,35,870
30-Jun-2022	₹561.80	₹568.55	₹546.15	₹554.75	-1.25% [-₹7.05]	3,27,836
29-Jun-2022	₹567.40	₹571.00	₹560.10	₹561.80	-1.07% [-₹6.10]	1,97,574
28-Jun-2022	₹568.00	₹575.00	₹555.35	₹567.90	-0.06% [-₹0.35]	1,22,166
27-Jun-2022	₹578.95	₹578.95	₹564.00	₹568.25	0.01% [₹0.05]	2,46,876
24-Jun-2022	₹555.65	₹570.00	₹555.65	₹568.20	2.30% [₹12.80]	2,20,343
22-Jun-2022	₹549.75	₹558.05	₹540.10	₹556.10	0.04% [₹0.25]	4,43,513
21-Jun-2022	₹541.00	₹558.30	₹541.00	₹555.85	3.07% [₹16.55]	3,11,817
20-Jun-2022	₹534.60	₹541.75	₹530.10	₹539.30	0.20% [₹1.10]	2,49,412
17-Jun-2022	₹536.00	₹542.35	₹530.20	₹538.20	0.40% [₹2.15]	3,23,544
16-Jun-2022	₹564.00	₹568.70	₹533.70	₹536.05	-3.86% [-₹21.50]	5,46,841
15-Jun-2022	₹549.90	₹562.00	₹543.25	₹557.55	2.10% [₹11.45]	7,27,829
14-Jun-2022	₹535.00	₹549.45	₹527.25	₹546.10	1.66% [₹8.90]	5,96,747
13-Jun-2022	₹525.00	₹539.70	₹523.30	₹537.20	0.41% [₹2.20]	3,46,768
10-Jun-2022	₹534.80	₹537.20	₹525.20	₹535.00	-0.13% [-₹0.70]	3,25,547
09-Jun-2022	₹522.50	₹539.00	₹522.00	₹535.70	1.32% [₹7.00]	4,67,556
08-Jun-2022	₹531.00	₹535.05	₹521.35	₹528.70	-0.48% [-₹2.55]	1,71,562
07-Jun-2022	₹531.00	₹542.95	₹525.50	₹531.25	-0.37% [-₹1.95]	1,84,675
06-Jun-2022	₹538.80	₹540.00	₹531.10	₹533.20	-0.85% [-₹4.55]	1,59,255
03-Jun-2022	₹552.00	₹555.00	₹533.00	₹537.75	-2.33% [-₹12.85]	1,29,063
02-Jun-2022	₹541.20	₹552.85	₹535.95	₹550.60	0.68% [₹3.70]	2,50,576
01-Jun-2022	₹570.00	₹572.40	₹544.55	₹546.90	-4.47% [-₹25.60]	1,70,864
31-May-2022	₹556.00	₹577.00	₹552.50	₹572.50	2.29% [₹12.80]	4,68,735
30-May-2022	₹537.90	₹565.50	₹535.05	₹559.70	5.22% [₹27.75]	2,98,469
27-May-2022	₹531.20	₹539.10	₹526.75	₹531.95	0.66% [₹3.50]	1,58,984
26-May-2022	₹530.70	₹539.50	₹510.05	₹528.45	0.09% [₹0.50]	3,50,145
25-May-2022	₹549.95	₹550.65	₹526.95	₹527.95	-3.56% [-₹19.50]	1,70,235
24-May-2022	₹562.90	₹565.10	₹545.05	₹547.45	-2.23% [-₹12.50]	2,60,230
23-May-2022	₹559.50	₹569.45	₹557.65	₹559.95	0.08% [₹0.45]	2,39,153
20-May-2022	₹545.30	₹562.25	₹545.30	₹559.50	3.21% [₹17.40]	1,25,553
19-May-2022	₹542.00	₹553.95	₹540.05	₹542.10	-2.60% [-₹14.45]	1,04,706
18-May-2022	₹559.85	₹567.30	₹554.40	₹556.55	-0.59% [-₹3.30]	1,31,617
17-May-2022	₹536.20	₹563.55	₹530.40	₹559.85	4.93% [₹26.30]	3,23,789
16-May-2022	₹526.00	₹544.90	₹525.05	₹533.55	1.31% [₹6.90]	1,85,234
13-May-2022	₹554.45	₹554.45	₹523.30	₹526.65	-2.27% [-₹12.25]	2,51,330
12-May-2022	₹530.00	₹549.50	₹530.00	₹538.90	-0.92% [-₹5.00]	2,91,637
11-May-2022	₹567.00	₹567.00	₹542.00	₹543.90	-4.16% [-₹23.60]	3,94,774
10-May-2022	₹561.00	₹571.10	₹555.00	₹567.50	0.41% [₹2.30]	3,19,585
09-May-2022	₹583.65	₹586.00	₹563.00	₹565.20	-3.54% [-₹20.75]	1,78,099
06-May-2022	₹588.20	₹599.30	₹583.00	₹585.95	-2.86% [-₹17.25]	2,10,847
05-May-2022	₹612.25	₹615.40	₹600.05	₹603.20	-0.96% [-₹5.85]	6,47,616
04-May-2022	₹618.00	₹622.25	₹600.50	₹609.05	-1.79% [-₹11.10]	4,96,388
02-May-2022	₹620.50	₹633.00	₹616.60	₹620.15	-1.08% [-₹6.80]	1,97,055
29-Apr-2022	₹626.45	₹637.90	₹619.55	₹626.95	0.38% [₹2.40]	4,59,401
28-Apr-2022	₹615.00	₹632.80	₹596.45	₹624.55	1.15% [₹7.10]	11,44,918
27-Apr-2022	₹615.05	₹645.90	₹606.20	₹617.45	-1.60% [-₹10.05]	15,93,758
26-Apr-2022	₹639.80	₹649.85	₹624.00	₹627.50	-0.92% [-₹5.85]	4,78,340
25-Apr-2022	₹620.00	₹635.55	₹618.85	₹633.35	1.19% [₹7.45]	4,00,594
22-Apr-2022	₹625.65	₹634.90	₹623.50	₹625.90	-0.66% [-₹4.15]	1,47,875
21-Apr-2022	₹627.45	₹638.40	₹626.15	₹630.05	0.41% [₹2.60]	3,29,210
20-Apr-2022	₹610.00	₹630.75	₹609.95	₹627.45	2.11% [₹12.95]	1,88,119
19-Apr-2022	₹641.80	₹648.40	₹608.85	₹614.50	-3.89% [-₹24.90]	3,80,802
18-Apr-2022	₹634.90	₹640.40	₹625.00	₹639.40	0.27% [₹1.75]	3,83,590
13-Apr-2022	₹646.80	₹650.00	₹631.55	₹637.65	-1.34% [-₹8.65]	4,09,220
12-Apr-2022	₹662.95	₹662.95	₹640.20	₹646.30	-2.61% [-₹17.30]	4,85,136
11-Apr-2022	₹654.80	₹683.00	₹651.60	₹663.60	2.35% [₹15.25]	33,20,228
08-Apr-2022	₹609.00	₹654.40	₹607.55	₹648.35	6.26% [₹38.20]	19,95,778
07-Apr-2022	₹602.00	₹618.35	₹602.00	₹610.15	0.13% [₹0.80]	2,31,187
06-Apr-2022	₹609.80	₹618.80	₹602.55	₹609.35	-0.78% [-₹4.80]	3,22,270
05-Apr-2022	₹615.00	₹621.35	₹612.00	₹614.15	-0.06% [-₹0.35]	2,79,483
04-Apr-2022	₹594.00	₹619.00	₹593.40	₹614.50	2.88% [₹17.20]	4,25,987
01-Apr-2022	₹592.60	₹602.45	₹592.60	₹597.30	-0.05% [-₹0.30]	1,68,661
31-Mar-2022	₹592.50	₹605.00	₹592.50	₹597.60	-0.23% [-₹1.40]	2,54,223
30-Mar-2022	₹591.70	₹606.00	₹586.05	₹599.00	2.58% [₹15.05]	4,74,608
29-Mar-2022	₹591.00	₹593.95	₹582.00	₹583.95	-1.22% [-₹7.20]	1,75,297
28-Mar-2022	₹583.45	₹592.45	₹573.80	₹591.15	2.09% [₹12.10]	4,37,852
25-Mar-2022	₹591.00	₹594.35	₹576.35	₹579.05	-1.68% [-₹9.90]	3,26,722
24-Mar-2022	₹606.75	₹606.75	₹585.95	₹588.95	-2.58% [-₹15.60]	3,67,061
23-Mar-2022	₹591.50	₹617.55	₹589.00	₹604.55	2.73% [₹16.05]	9,77,427
22-Mar-2022	₹583.95	₹592.70	₹583.95	₹588.50	0.78% [₹4.55]	2,54,251
21-Mar-2022	₹592.30	₹603.85	₹581.25	₹583.95	-1.41% [-₹8.35]	3,41,530
17-Mar-2022	₹576.80	₹594.85	₹572.70	₹592.30	3.52% [₹20.15]	3,22,263
16-Mar-2022	₹574.90	₹581.75	₹569.30	₹572.15	0.06% [₹0.35]	1,81,163
15-Mar-2022	₹577.60	₹584.50	₹563.60	₹571.80	-0.60% [-₹3.45]	3,42,114
14-Mar-2022	₹581.95	₹582.10	₹570.60	₹575.25	-0.61% [-₹3.55]	3,04,453
11-Mar-2022	₹560.00	₹581.00	₹557.45	₹578.80	2.52% [₹14.20]	4,33,478
10-Mar-2022	₹558.95	₹569.00	₹554.10	₹564.60	2.01% [₹11.10]	2,81,820
09-Mar-2022	₹542.20	₹558.00	₹536.55	₹553.50	2.61% [₹14.10]	4,50,641
08-Mar-2022	₹537.45	₹549.15	₹530.15	₹539.40	0.36% [₹1.95]	3,43,780
04-Mar-2022	₹535.45	₹545.00	₹527.00	₹536.70	-0.17% [-₹0.90]	6,13,167
03-Mar-2022	₹545.90	₹553.00	₹535.25	₹537.60	-0.34% [-₹1.85]	1,94,594
02-Mar-2022	₹541.75	₹546.75	₹533.65	₹539.45	-0.42% [-₹2.30]	3,26,294
28-Feb-2022	₹538.00	₹552.80	₹531.05	₹541.75	-0.12% [-₹0.65]	3,35,188
25-Feb-2022	₹537.40	₹554.90	₹532.80	₹542.40	2.34% [₹12.40]	4,51,161
24-Feb-2022	₹533.45	₹544.00	₹521.40	₹530.00	-3.42% [-₹18.75]	5,09,144
23-Feb-2022	₹543.30	₹553.45	₹543.25	₹548.75	1.01% [₹5.50]	1,44,507
22-Feb-2022	₹540.00	₹552.95	₹515.00	₹543.25	-0.88% [-₹4.80]	4,38,762
21-Feb-2022	₹563.45	₹565.45	₹545.00	₹548.05	-2.74% [-₹15.45]	7,72,094
18-Feb-2022	₹572.50	₹577.90	₹561.15	₹563.50	-2.42% [-₹14.00]	5,77,157
17-Feb-2022	₹576.45	₹580.05	₹570.00	₹577.50	1.09% [₹6.20]	3,40,954
16-Feb-2022	₹589.95	₹596.75	₹570.00	₹571.30	-2.81% [-₹16.50]	6,19,118
15-Feb-2022	₹571.45	₹589.45	₹568.80	₹587.80	3.57% [₹20.25]	2,09,859
14-Feb-2022	₹583.30	₹583.90	₹564.00	₹567.55	-3.45% [-₹20.25]	2,22,312
11-Feb-2022	₹594.90	₹594.90	₹583.30	₹587.80	-1.70% [-₹10.15]	2,77,790
10-Feb-2022	₹589.80	₹603.90	₹587.85	₹597.95	1.90% [₹11.15]	4,67,381
09-Feb-2022	₹578.00	₹588.15	₹573.05	₹586.80	2.50% [₹14.30]	3,41,062
08-Feb-2022	₹578.95	₹580.00	₹565.00	₹572.50	-0.34% [-₹1.95]	3,04,149
07-Feb-2022	₹576.00	₹581.40	₹563.75	₹574.45	1.22% [₹6.90]	5,18,364
04-Feb-2022	₹576.50	₹584.55	₹565.95	₹567.55	-1.82% [-₹10.50]	2,43,581
03-Feb-2022	₹586.40	₹586.95	₹575.20	₹578.05	-1.25% [-₹7.30]	1,83,638
02-Feb-2022	₹582.45	₹594.80	₹580.00	₹585.35	1.33% [₹7.70]	4,64,371
01-Feb-2022	₹579.00	₹580.00	₹569.15	₹577.65	1.32% [₹7.55]	2,41,446
31-Jan-2022	₹576.90	₹581.60	₹567.05	₹570.10	0.43% [₹2.45]	2,15,547
28-Jan-2022	₹561.40	₹572.85	₹556.30	₹567.65	2.32% [₹12.85]	5,12,177
27-Jan-2022	₹575.80	₹575.80	₹550.15	₹554.80	-3.13% [-₹17.95]	5,83,625
25-Jan-2022	₹572.60	₹586.40	₹555.25	₹572.75	-1.43% [-₹8.30]	3,73,625
24-Jan-2022	₹594.00	₹594.00	₹566.05	₹581.05	-2.74% [-₹16.35]	5,30,938
21-Jan-2022	₹608.00	₹610.60	₹591.00	₹597.40	-1.74% [-₹10.60]	4,93,991
20-Jan-2022	₹600.05	₹629.45	₹595.30	₹608.00	2.38% [₹14.15]	23,44,637
19-Jan-2022	₹606.30	₹607.00	₹588.45	₹593.85	-2.80% [-₹17.10]	4,93,374
18-Jan-2022	₹626.80	₹632.35	₹607.00	₹610.95	-2.21% [-₹13.80]	3,61,021
17-Jan-2022	₹634.50	₹634.50	₹623.40	₹624.75	-1.27% [-₹8.05]	4,69,246
14-Jan-2022	₹633.35	₹639.00	₹628.15	₹632.80	-0.09% [-₹0.60]	1,69,184
13-Jan-2022	₹629.45	₹643.90	₹626.60	₹633.40	1.15% [₹7.20]	4,67,919
12-Jan-2022	₹633.20	₹633.20	₹623.25	₹626.20	-0.60% [-₹3.80]	2,35,782
11-Jan-2022	₹625.50	₹644.00	₹624.15	₹630.00	0.27% [₹1.70]	5,71,235
10-Jan-2022	₹630.55	₹634.50	₹622.80	₹628.30	-0.50% [-₹3.15]	4,80,617
07-Jan-2022	₹625.00	₹635.00	₹621.00	₹631.45	0.78% [₹4.90]	3,67,674
06-Jan-2022	₹624.80	₹636.15	₹622.40	₹626.55	-0.36% [-₹2.25]	3,57,836
05-Jan-2022	₹618.80	₹648.75	₹618.80	₹628.80	1.78% [₹11.00]	20,94,617
04-Jan-2022	₹612.20	₹624.00	₹606.00	₹617.80	0.95% [₹5.80]	3,11,943
03-Jan-2022	₹621.55	₹623.90	₹608.00	₹612.00	-1.27% [-₹7.90]	3,39,211
31-Dec-2021	₹617.65	₹621.95	₹611.60	₹619.90	0.97% [₹5.95]	3,49,547
30-Dec-2021	₹606.80	₹617.50	₹602.05	₹613.95	1.30% [₹7.85]	5,02,230
29-Dec-2021	₹604.85	₹609.55	₹594.15	₹606.10	1.50% [₹8.95]	5,57,557
28-Dec-2021	₹585.65	₹605.00	₹585.65	₹597.15	1.97% [₹11.55]	3,03,186
27-Dec-2021	₹589.90	₹593.00	₹578.40	₹585.60	-0.92% [-₹5.45]	6,54,747
24-Dec-2021	₹613.60	₹613.60	₹589.50	₹591.05	-3.68% [-₹22.55]	4,48,429
23-Dec-2021	₹600.00	₹616.00	₹595.60	₹613.60	3.07% [₹18.30]	6,29,974
22-Dec-2021	₹580.15	₹598.80	₹580.15	₹595.30	2.14% [₹12.50]	2,64,195
21-Dec-2021	₹587.45	₹600.65	₹580.20	₹582.80	0.53% [₹3.05]	5,96,414
20-Dec-2021	₹585.40	₹588.00	₹565.00	₹579.75	-1.01% [-₹5.90]	5,90,426
17-Dec-2021	₹609.00	₹609.00	₹581.55	₹585.65	-3.83% [-₹23.35]	6,74,075
16-Dec-2021	₹609.45	₹626.50	₹602.20	₹609.00	0.26% [₹1.55]	14,36,132
15-Dec-2021	₹611.80	₹611.80	₹589.05	₹607.45	-0.32% [-₹1.95]	6,17,835
14-Dec-2021	₹626.00	₹632.00	₹602.10	₹609.40	-2.18% [-₹13.60]	14,62,855
13-Dec-2021	₹609.00	₹627.00	₹598.60	₹623.00	3.45% [₹20.75]	12,26,766
10-Dec-2021	₹595.00	₹608.90	₹592.30	₹602.25	0.85% [₹5.05]	5,74,901
09-Dec-2021	₹597.65	₹602.60	₹592.30	₹597.20	0.45% [₹2.65]	2,52,187
08-Dec-2021	₹579.80	₹598.00	₹577.30	₹594.55	3.37% [₹19.40]	4,99,104
07-Dec-2021	₹575.80	₹589.00	₹561.00	₹575.15	0.93% [₹5.30]	4,24,451
06-Dec-2021	₹594.65	₹598.95	₹565.25	₹569.85	-4.17% [-₹24.80]	7,55,615
03-Dec-2021	₹592.10	₹600.80	₹583.00	₹594.65	0.93% [₹5.50]	6,57,780
02-Dec-2021	₹589.00	₹593.15	₹583.55	₹589.15	0.12% [₹0.70]	3,23,200
01-Dec-2021	₹600.00	₹606.70	₹581.90	₹588.45	-1.29% [-₹7.70]	4,47,909