Take Solutions Limited [TAKE]

31-Mar-2023

Open : ₹13.25

High : ₹13.90

Low : ₹13.25

Close : ₹13.50
-0.37% [-₹0.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	14.32	Sell
Simple Moving Average (21)	16.13	Sell
Simple Moving Average (25)	16.39	Sell
Simple Moving Average (50)	18.75	Sell
Simple Moving Average (100)	21.38	Sell
Simple Moving Average (200)	23.00	Sell

Name	Value	Action
Exponential Moving Average (9)	14.35	Sell
Exponential Moving Average (21)	15.79	Sell
Exponential Moving Average (25)	16.19	Sell
Exponential Moving Average (50)	18.13	Sell
Exponential Moving Average (100)	20.43	Sell
Exponential Moving Average (200)	24.00	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	13.86	-	-
R3	14.50	14.20	13.68	14.47	-
R2	14.20	13.95	13.62	14.19	-
R1	13.85	13.80	13.56	13.82	14.02
P	13.55	13.55	13.55	13.54	13.64
S1	13.20	13.30	13.44	13.17	13.37
S2	12.90	13.15	13.38	14.19	-
S3	12.55	12.90	13.32	12.52	-
S4	-	-	13.14	-	-

Chart Patterns

Bearish Harami. :
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	₹13.25	₹13.90	₹13.25	₹13.50	-0.37% [-₹0.05]	5,46,210
29-Mar-2023	₹12.95	₹14.15	₹12.80	₹13.55	5.04% [₹0.65]	5,95,979
28-Mar-2023	₹14.25	₹14.25	₹12.75	₹12.90	-8.51% [-₹1.20]	8,24,976
27-Mar-2023	₹14.50	₹14.85	₹14.00	₹14.10	-4.73% [-₹0.70]	4,52,610
24-Mar-2023	₹14.55	₹15.30	₹14.55	₹14.80	2.07% [₹0.30]	4,52,839
23-Mar-2023	₹15.25	₹15.30	₹14.45	₹14.50	-3.97% [-₹0.60]	4,47,856
22-Mar-2023	₹15.15	₹15.65	₹14.90	₹15.10	1.00% [₹0.15]	2,97,661
21-Mar-2023	₹15.65	₹15.95	₹14.90	₹14.95	-3.55% [-₹0.55]	5,38,258
20-Mar-2023	₹16.05	₹16.20	₹15.30	₹15.50	-4.62% [-₹0.75]	2,99,196
17-Mar-2023	₹16.50	₹16.60	₹16.05	₹16.25	-0.31% [-₹0.05]	1,69,712
16-Mar-2023	₹16.60	₹16.60	₹16.20	₹16.30	-2.10% [-₹0.35]	1,30,222
15-Mar-2023	₹16.70	₹17.10	₹16.55	₹16.65	-0.30% [-₹0.05]	2,31,515
14-Mar-2023	₹17.40	₹17.45	₹16.50	₹16.70	-3.19% [-₹0.55]	3,13,402
13-Mar-2023	₹18.10	₹18.10	₹17.20	₹17.25	-3.63% [-₹0.65]	2,23,406
10-Mar-2023	₹17.80	₹18.00	₹17.60	₹17.90	0.28% [₹0.05]	1,43,320
09-Mar-2023	₹18.20	₹18.50	₹17.80	₹17.85	-1.11% [-₹0.20]	2,74,105
08-Mar-2023	₹18.35	₹18.35	₹17.50	₹18.05	-0.82% [-₹0.15]	3,16,810
06-Mar-2023	₹18.25	₹18.70	₹18.10	₹18.20	-0.27% [-₹0.05]	2,28,815
03-Mar-2023	₹18.15	₹18.35	₹18.00	₹18.25	1.39% [₹0.25]	1,87,355
02-Mar-2023	₹18.60	₹18.60	₹17.85	₹18.00	-2.17% [-₹0.40]	1,63,209
01-Mar-2023	₹17.50	₹18.45	₹17.35	₹18.40	4.84% [₹0.85]	2,27,752
28-Feb-2023	₹17.50	₹17.70	₹17.30	₹17.55	1.45% [₹0.25]	1,22,311
27-Feb-2023	₹18.10	₹18.10	₹17.20	₹17.30	-4.42% [-₹0.80]	5,38,861
24-Feb-2023	₹18.20	₹18.35	₹18.00	₹18.10	0.00% [₹0.00]	1,45,783
23-Feb-2023	₹18.60	₹18.65	₹18.00	₹18.10	-2.43% [-₹0.45]	2,20,735
22-Feb-2023	₹19.20	₹19.20	₹18.10	₹18.55	-2.62% [-₹0.50]	2,37,313
21-Feb-2023	₹19.00	₹19.40	₹18.95	₹19.05	0.26% [₹0.05]	1,42,890
20-Feb-2023	₹19.60	₹19.70	₹18.95	₹19.00	-2.81% [-₹0.55]	2,14,964
17-Feb-2023	₹20.00	₹20.10	₹19.40	₹19.55	-2.49% [-₹0.50]	2,57,632
16-Feb-2023	₹20.05	₹20.40	₹19.90	₹20.05	-0.50% [-₹0.10]	2,67,843
15-Feb-2023	₹20.50	₹20.60	₹20.00	₹20.15	-0.49% [-₹0.10]	1,32,763
14-Feb-2023	₹21.10	₹21.10	₹20.00	₹20.25	-3.34% [-₹0.70]	2,65,438
13-Feb-2023	₹21.40	₹21.40	₹20.80	₹20.95	-1.41% [-₹0.30]	88,838
10-Feb-2023	₹20.90	₹21.60	₹20.75	₹21.25	1.67% [₹0.35]	1,89,672
09-Feb-2023	₹20.90	₹21.30	₹20.80	₹20.90	-0.24% [-₹0.05]	1,14,882
08-Feb-2023	₹21.10	₹21.10	₹20.75	₹20.95	0.48% [₹0.10]	1,23,554
07-Feb-2023	₹21.30	₹21.30	₹20.70	₹20.85	-0.95% [-₹0.20]	1,56,294
06-Feb-2023	₹21.00	₹21.30	₹21.00	₹21.05	0.24% [₹0.05]	1,37,453
03-Feb-2023	₹21.55	₹21.70	₹20.80	₹21.00	-2.33% [-₹0.50]	3,29,941
02-Feb-2023	₹21.95	₹22.05	₹21.40	₹21.50	-1.15% [-₹0.25]	1,41,247
01-Feb-2023	₹22.10	₹22.65	₹21.60	₹21.75	-0.68% [-₹0.15]	1,94,557
31-Jan-2023	₹21.75	₹22.10	₹21.50	₹21.90	1.86% [₹0.40]	1,36,966
30-Jan-2023	₹21.75	₹22.15	₹21.35	₹21.50	-1.15% [-₹0.25]	1,06,623
27-Jan-2023	₹22.25	₹22.50	₹21.00	₹21.75	-2.25% [-₹0.50]	2,66,448
25-Jan-2023	₹22.25	₹22.45	₹22.00	₹22.25	-0.45% [-₹0.10]	1,75,606
24-Jan-2023	₹22.20	₹22.95	₹22.20	₹22.35	0.90% [₹0.20]	1,82,365
23-Jan-2023	₹22.80	₹22.95	₹22.00	₹22.15	-2.64% [-₹0.60]	3,47,982
20-Jan-2023	₹23.25	₹23.25	₹22.75	₹22.75	-1.09% [-₹0.25]	1,32,763
19-Jan-2023	₹23.25	₹23.40	₹22.95	₹23.00	-1.08% [-₹0.25]	63,173
18-Jan-2023	₹22.95	₹23.85	₹22.95	₹23.25	1.31% [₹0.30]	3,00,863
17-Jan-2023	₹23.00	₹23.20	₹22.55	₹22.95	0.22% [₹0.05]	1,26,751
16-Jan-2023	₹23.20	₹23.25	₹22.80	₹22.90	-0.87% [-₹0.20]	1,60,581
13-Jan-2023	₹23.10	₹23.35	₹22.90	₹23.10	0.22% [₹0.05]	95,661
12-Jan-2023	₹23.35	₹23.45	₹22.95	₹23.05	-0.86% [-₹0.20]	1,12,176
11-Jan-2023	₹23.25	₹23.55	₹23.15	₹23.25	0.43% [₹0.10]	79,013
10-Jan-2023	₹23.35	₹23.50	₹23.05	₹23.15	-0.43% [-₹0.10]	89,157
09-Jan-2023	₹23.60	₹23.80	₹23.10	₹23.25	0.00% [₹0.00]	1,98,644
06-Jan-2023	₹23.60	₹23.65	₹23.10	₹23.25	-0.64% [-₹0.15]	1,78,969
05-Jan-2023	₹23.60	₹23.65	₹23.30	₹23.40	-0.43% [-₹0.10]	1,06,928
04-Jan-2023	₹24.00	₹24.00	₹23.30	₹23.50	-1.26% [-₹0.30]	1,64,215
03-Jan-2023	₹23.75	₹24.10	₹23.70	₹23.80	0.00% [₹0.00]	1,68,931
02-Jan-2023	₹23.65	₹24.05	₹23.65	₹23.80	0.00% [₹0.00]	1,81,907
30-Dec-2022	₹23.95	₹24.60	₹23.75	₹23.80	0.63% [₹0.15]	2,67,714
29-Dec-2022	₹23.80	₹24.10	₹23.50	₹23.65	-0.63% [-₹0.15]	1,39,454
28-Dec-2022	₹23.90	₹24.20	₹23.75	₹23.80	0.63% [₹0.15]	1,25,778
27-Dec-2022	₹23.55	₹24.25	₹23.55	₹23.65	0.85% [₹0.20]	3,00,948
26-Dec-2022	₹22.95	₹23.75	₹22.55	₹23.45	4.22% [₹0.95]	3,23,367
23-Dec-2022	₹22.85	₹24.00	₹22.05	₹22.50	-0.66% [-₹0.15]	8,69,494
22-Dec-2022	₹23.85	₹24.15	₹22.00	₹22.65	-4.23% [-₹1.00]	5,04,116
21-Dec-2022	₹24.45	₹25.40	₹23.40	₹23.65	-2.47% [-₹0.60]	5,07,255
20-Dec-2022	₹24.60	₹25.20	₹24.10	₹24.25	-1.02% [-₹0.25]	2,18,371
19-Dec-2022	₹24.90	₹24.95	₹24.30	₹24.50	-1.01% [-₹0.25]	2,23,019
16-Dec-2022	₹25.35	₹25.50	₹24.60	₹24.75	-1.79% [-₹0.45]	3,10,780
15-Dec-2022	₹25.45	₹25.95	₹25.10	₹25.20	-0.40% [-₹0.10]	2,46,423
14-Dec-2022	₹25.20	₹26.10	₹24.80	₹25.30	1.20% [₹0.30]	4,62,286
13-Dec-2022	₹25.20	₹25.35	₹24.75	₹25.00	0.00% [₹0.00]	3,48,706
12-Dec-2022	₹25.35	₹25.40	₹24.70	₹25.00	-1.57% [-₹0.40]	3,05,886
09-Dec-2022	₹27.20	₹27.20	₹25.30	₹25.40	-5.22% [-₹1.40]	6,88,693
08-Dec-2022	₹25.60	₹27.55	₹25.60	₹26.80	5.72% [₹1.45]	20,98,934
07-Dec-2022	₹25.50	₹26.05	₹25.05	₹25.35	-0.59% [-₹0.15]	3,45,086
06-Dec-2022	₹26.00	₹26.25	₹25.30	₹25.50	-1.16% [-₹0.30]	2,76,898
05-Dec-2022	₹24.95	₹26.00	₹24.95	₹25.80	4.24% [₹1.05]	6,37,728
02-Dec-2022	₹24.60	₹25.20	₹24.30	₹24.75	1.64% [₹0.40]	4,70,826
01-Dec-2022	₹24.00	₹25.10	₹23.95	₹24.35	2.31% [₹0.55]	5,72,872
30-Nov-2022	₹24.00	₹24.05	₹23.60	₹23.80	-0.42% [-₹0.10]	1,67,168
29-Nov-2022	₹23.90	₹24.20	₹23.80	₹23.90	0.00% [₹0.00]	1,34,769
28-Nov-2022	₹23.85	₹24.35	₹23.85	₹23.90	0.21% [₹0.05]	2,57,284
25-Nov-2022	₹23.75	₹24.30	₹23.65	₹23.85	0.85% [₹0.20]	2,24,303
24-Nov-2022	₹23.10	₹24.20	₹23.10	₹23.65	1.72% [₹0.40]	2,85,494
23-Nov-2022	₹23.50	₹23.70	₹23.10	₹23.25	-0.43% [-₹0.10]	1,96,556
22-Nov-2022	₹23.75	₹24.00	₹22.80	₹23.35	-0.64% [-₹0.15]	1,89,822
21-Nov-2022	₹23.40	₹23.90	₹23.30	₹23.50	-0.63% [-₹0.15]	1,51,338
18-Nov-2022	₹24.20	₹24.20	₹23.50	₹23.65	-1.25% [-₹0.30]	1,76,340
17-Nov-2022	₹24.25	₹24.40	₹23.70	₹23.95	-0.42% [-₹0.10]	1,27,183
14-Nov-2022	₹24.85	₹25.00	₹23.60	₹24.15	-2.82% [-₹0.70]	4,24,820
11-Nov-2022	₹24.40	₹26.10	₹23.80	₹24.85	5.07% [₹1.20]	4,61,843
10-Nov-2022	₹24.10	₹24.35	₹23.30	₹23.65	-2.27% [-₹0.55]	2,35,059
09-Nov-2022	₹24.40	₹24.65	₹24.15	₹24.20	-1.02% [-₹0.25]	1,28,756
07-Nov-2022	₹24.40	₹24.85	₹24.25	₹24.45	0.41% [₹0.10]	1,70,300
04-Nov-2022	₹24.40	₹24.60	₹24.00	₹24.35	-1.02% [-₹0.25]	1,31,245
03-Nov-2022	₹24.95	₹24.95	₹24.50	₹24.60	0.41% [₹0.10]	2,54,340
31-Oct-2022	₹24.25	₹24.25	₹23.30	₹23.55	-0.84% [-₹0.20]	2,19,874
27-Oct-2022	₹24.00	₹24.35	₹22.90	₹23.55	-1.46% [-₹0.35]	2,71,723
25-Oct-2022	₹23.45	₹24.15	₹23.35	₹23.90	2.36% [₹0.55]	2,58,415
24-Oct-2022	₹24.10	₹24.40	₹23.00	₹23.35	-3.71% [-₹0.90]	4,86,429
20-Oct-2022	₹25.50	₹25.55	₹24.50	₹24.65	-3.71% [-₹0.95]	3,00,406
19-Oct-2022	₹25.00	₹26.80	₹25.00	₹25.60	5.79% [₹1.40]	15,27,672
18-Oct-2022	₹23.95	₹25.35	₹23.60	₹24.20	2.54% [₹0.60]	3,72,078
17-Oct-2022	₹23.80	₹23.80	₹23.30	₹23.60	-1.05% [-₹0.25]	1,22,145
14-Oct-2022	₹24.65	₹24.75	₹23.70	₹23.85	-1.85% [-₹0.45]	1,94,983
13-Oct-2022	₹24.65	₹24.80	₹24.10	₹24.30	-1.42% [-₹0.35]	94,612
12-Oct-2022	₹25.00	₹25.10	₹24.30	₹24.65	-0.80% [-₹0.20]	1,08,274
11-Oct-2022	₹25.00	₹25.40	₹24.70	₹24.85	0.00% [₹0.00]	1,75,301
10-Oct-2022	₹25.10	₹25.20	₹24.50	₹24.85	-1.78% [-₹0.45]	1,76,136
07-Oct-2022	₹25.35	₹26.25	₹24.85	₹25.30	0.20% [₹0.05]	5,55,750
06-Oct-2022	₹24.10	₹25.95	₹24.10	₹25.25	5.21% [₹1.25]	4,17,238
04-Oct-2022	₹23.95	₹24.45	₹23.75	₹24.00	1.69% [₹0.40]	1,34,029
03-Oct-2022	₹24.10	₹24.10	₹23.50	₹23.60	-1.87% [-₹0.45]	87,348
30-Sep-2022	₹23.65	₹24.30	₹23.40	₹24.05	1.91% [₹0.45]	1,41,085
29-Sep-2022	₹23.95	₹24.25	₹23.30	₹23.60	1.07% [₹0.25]	1,84,956
28-Sep-2022	₹23.55	₹24.05	₹23.10	₹23.35	-1.06% [-₹0.25]	1,71,300
26-Sep-2022	₹23.85	₹24.95	₹23.00	₹23.50	-1.88% [-₹0.45]	2,81,905
23-Sep-2022	₹25.00	₹25.15	₹23.65	₹23.95	-4.01% [-₹1.00]	2,75,260
22-Sep-2022	₹24.50	₹25.40	₹24.40	₹24.95	1.63% [₹0.40]	2,17,834
21-Sep-2022	₹25.20	₹25.60	₹24.35	₹24.55	-2.58% [-₹0.65]	3,57,468
20-Sep-2022	₹25.75	₹26.00	₹24.85	₹25.20	-0.98% [-₹0.25]	1,97,063
19-Sep-2022	₹25.75	₹26.10	₹25.20	₹25.45	-1.17% [-₹0.30]	2,07,359
16-Sep-2022	₹26.45	₹26.80	₹25.45	₹25.75	-2.09% [-₹0.55]	3,38,078
15-Sep-2022	₹26.50	₹26.95	₹26.05	₹26.30	-0.38% [-₹0.10]	3,34,699
14-Sep-2022	₹26.90	₹26.90	₹26.00	₹26.40	-2.22% [-₹0.60]	4,62,169
13-Sep-2022	₹27.35	₹27.70	₹26.50	₹27.00	-0.18% [-₹0.05]	4,25,955
12-Sep-2022	₹27.50	₹27.85	₹27.00	₹27.05	-1.10% [-₹0.30]	3,18,928
09-Sep-2022	₹27.90	₹28.00	₹26.75	₹27.35	-1.26% [-₹0.35]	5,48,127
08-Sep-2022	₹28.35	₹28.85	₹27.55	₹27.70	-1.60% [-₹0.45]	6,84,784
07-Sep-2022	₹26.95	₹28.75	₹26.65	₹28.15	5.04% [₹1.35]	15,06,729
06-Sep-2022	₹27.40	₹27.50	₹26.50	₹26.80	-0.56% [-₹0.15]	4,45,565
05-Sep-2022	₹26.80	₹27.40	₹26.70	₹26.95	1.13% [₹0.30]	4,06,579
02-Sep-2022	₹25.85	₹27.60	₹25.70	₹26.65	3.70% [₹0.95]	12,67,690
01-Sep-2022	₹25.60	₹25.90	₹25.40	₹25.70	0.19% [₹0.05]	2,56,457
30-Aug-2022	₹25.55	₹26.25	₹25.55	₹25.65	0.59% [₹0.15]	2,91,322
29-Aug-2022	₹25.30	₹25.95	₹25.00	₹25.50	-1.16% [-₹0.30]	2,68,654
26-Aug-2022	₹25.70	₹26.05	₹25.50	₹25.80	1.18% [₹0.30]	2,36,680
25-Aug-2022	₹26.00	₹26.15	₹25.00	₹25.50	-1.16% [-₹0.30]	2,23,321
24-Aug-2022	₹24.85	₹26.35	₹24.85	₹25.80	3.82% [₹0.95]	4,87,435
23-Aug-2022	₹24.40	₹25.65	₹24.20	₹24.85	1.43% [₹0.35]	2,87,247
22-Aug-2022	₹25.60	₹25.60	₹24.25	₹24.50	-3.73% [-₹0.95]	4,59,658
19-Aug-2022	₹26.30	₹26.40	₹25.05	₹25.45	-2.49% [-₹0.65]	4,60,754
18-Aug-2022	₹26.10	₹26.75	₹25.90	₹26.10	0.00% [₹0.00]	5,05,520
17-Aug-2022	₹27.00	₹27.00	₹26.00	₹26.10	-2.43% [-₹0.65]	5,84,274
16-Aug-2022	₹27.00	₹27.50	₹26.50	₹26.75	-0.37% [-₹0.10]	3,32,183
12-Aug-2022	₹26.65	₹27.80	₹26.05	₹26.85	1.51% [₹0.40]	6,17,842
11-Aug-2022	₹26.95	₹27.00	₹26.20	₹26.45	-0.94% [-₹0.25]	1,68,848
10-Aug-2022	₹26.80	₹27.25	₹26.10	₹26.70	-1.29% [-₹0.35]	2,65,726
05-Aug-2022	₹28.50	₹28.50	₹26.90	₹27.05	-4.42% [-₹1.25]	7,04,691
04-Aug-2022	₹25.25	₹29.55	₹25.20	₹28.30	12.97% [₹3.25]	43,31,998
03-Aug-2022	₹25.50	₹25.70	₹24.80	₹25.05	-0.99% [-₹0.25]	2,31,995
02-Aug-2022	₹24.30	₹26.00	₹24.30	₹25.30	3.05% [₹0.75]	6,18,141
01-Aug-2022	₹24.95	₹24.95	₹23.15	₹24.55	-0.20% [-₹0.05]	3,55,055
29-Jul-2022	₹24.45	₹24.90	₹24.15	₹24.60	2.07% [₹0.50]	2,02,765
28-Jul-2022	₹24.80	₹24.95	₹23.90	₹24.10	-2.03% [-₹0.50]	2,87,053
27-Jul-2022	₹25.00	₹25.05	₹24.50	₹24.60	-1.60% [-₹0.40]	1,21,015
26-Jul-2022	₹25.15	₹25.40	₹24.90	₹25.00	-0.99% [-₹0.25]	1,44,384
25-Jul-2022	₹25.50	₹25.85	₹25.00	₹25.25	-2.32% [-₹0.60]	1,99,322
22-Jul-2022	₹26.25	₹26.30	₹25.70	₹25.85	-0.19% [-₹0.05]	2,13,182
21-Jul-2022	₹25.55	₹26.35	₹25.40	₹25.90	2.37% [₹0.60]	3,63,615
20-Jul-2022	₹26.15	₹26.20	₹25.10	₹25.30	-1.56% [-₹0.40]	4,45,293
19-Jul-2022	₹25.60	₹26.20	₹25.50	₹25.70	0.00% [₹0.00]	2,82,851
18-Jul-2022	₹25.40	₹26.30	₹25.35	₹25.70	1.78% [₹0.45]	3,70,153
15-Jul-2022	₹25.90	₹26.00	₹24.70	₹25.25	-1.56% [-₹0.40]	3,64,835
14-Jul-2022	₹26.80	₹26.90	₹25.50	₹25.65	-4.82% [-₹1.30]	6,95,099
13-Jul-2022	₹25.60	₹27.90	₹25.60	₹26.95	7.37% [₹1.85]	21,50,714
12-Jul-2022	₹22.50	₹25.90	₹22.45	₹25.10	10.57% [₹2.40]	20,25,935
11-Jul-2022	₹22.30	₹22.85	₹22.15	₹22.70	1.79% [₹0.40]	2,24,264
08-Jul-2022	₹22.60	₹22.85	₹22.15	₹22.30	-0.67% [-₹0.15]	1,98,600
07-Jul-2022	₹22.10	₹22.70	₹22.00	₹22.45	1.35% [₹0.30]	3,45,603
06-Jul-2022	₹22.00	₹22.30	₹22.00	₹22.15	-0.23% [-₹0.05]	1,51,252
05-Jul-2022	₹22.35	₹22.75	₹22.00	₹22.20	0.23% [₹0.05]	1,69,773
04-Jul-2022	₹22.00	₹22.50	₹21.85	₹22.15	1.37% [₹0.30]	1,17,617
01-Jul-2022	₹22.05	₹22.35	₹21.50	₹21.85	-0.46% [-₹0.10]	2,56,722
30-Jun-2022	₹22.65	₹22.90	₹21.80	₹21.95	-2.01% [-₹0.45]	2,08,733
29-Jun-2022	₹22.70	₹22.95	₹21.95	₹22.40	-0.67% [-₹0.15]	1,75,441
28-Jun-2022	₹23.10	₹23.10	₹22.35	₹22.55	-0.66% [-₹0.15]	1,90,713
27-Jun-2022	₹23.00	₹23.40	₹22.55	₹22.70	0.44% [₹0.10]	1,58,508
24-Jun-2022	₹22.90	₹22.90	₹21.75	₹22.60	1.35% [₹0.30]	1,90,328
22-Jun-2022	₹21.65	₹22.50	₹21.50	₹21.65	-2.04% [-₹0.45]	1,35,564
21-Jun-2022	₹21.35	₹22.45	₹21.35	₹22.10	4.49% [₹0.95]	1,89,816
20-Jun-2022	₹21.75	₹23.00	₹21.00	₹21.15	-4.08% [-₹0.90]	1,66,555
17-Jun-2022	₹22.30	₹23.50	₹21.10	₹22.05	-2.22% [-₹0.50]	3,51,112
16-Jun-2022	₹23.05	₹24.60	₹22.20	₹22.55	0.22% [₹0.05]	3,71,245
15-Jun-2022	₹22.55	₹23.25	₹22.30	₹22.50	0.45% [₹0.10]	1,24,584
14-Jun-2022	₹22.40	₹23.40	₹22.15	₹22.40	-1.10% [-₹0.25]	1,87,665
13-Jun-2022	₹23.50	₹23.50	₹22.50	₹22.65	-4.83% [-₹1.15]	1,67,185
10-Jun-2022	₹24.10	₹24.45	₹23.05	₹23.80	-1.24% [-₹0.30]	1,88,386
09-Jun-2022	₹24.30	₹24.60	₹23.55	₹24.10	-1.03% [-₹0.25]	1,02,522
08-Jun-2022	₹24.50	₹24.90	₹24.10	₹24.35	0.21% [₹0.05]	2,51,635
07-Jun-2022	₹23.70	₹24.80	₹23.50	₹24.30	2.10% [₹0.50]	3,77,569
06-Jun-2022	₹24.00	₹24.30	₹23.50	₹23.80	-1.24% [-₹0.30]	1,10,116
03-Jun-2022	₹24.00	₹25.10	₹23.75	₹24.10	1.47% [₹0.35]	5,00,752
02-Jun-2022	₹23.55	₹23.90	₹23.40	₹23.75	1.06% [₹0.25]	1,73,488
01-Jun-2022	₹23.70	₹24.35	₹23.20	₹23.50	-0.21% [-₹0.05]	2,37,296
31-May-2022	₹22.90	₹24.45	₹22.85	₹23.55	2.61% [₹0.60]	3,65,939
30-May-2022	₹21.20	₹23.75	₹21.20	₹22.95	-0.86% [-₹0.20]	4,29,173
27-May-2022	₹23.40	₹23.70	₹22.60	₹23.15	0.22% [₹0.05]	2,53,813
26-May-2022	₹22.50	₹23.50	₹21.30	₹23.10	3.36% [₹0.75]	2,65,150
25-May-2022	₹23.20	₹23.60	₹22.00	₹22.35	-3.87% [-₹0.90]	1,90,313
24-May-2022	₹23.65	₹24.00	₹23.15	₹23.25	-1.48% [-₹0.35]	2,21,488
23-May-2022	₹24.25	₹24.90	₹23.10	₹23.60	-1.87% [-₹0.45]	2,32,048
20-May-2022	₹24.20	₹24.35	₹23.80	₹24.05	1.48% [₹0.35]	2,69,022
19-May-2022	₹23.75	₹24.05	₹23.10	₹23.70	-3.46% [-₹0.85]	2,51,906
18-May-2022	₹24.35	₹24.90	₹24.00	₹24.55	2.51% [₹0.60]	4,55,255
17-May-2022	₹23.40	₹24.30	₹22.50	₹23.95	4.13% [₹0.95]	5,93,373
16-May-2022	₹22.70	₹23.20	₹22.50	₹23.00	3.37% [₹0.75]	3,20,709
13-May-2022	₹21.30	₹22.90	₹21.30	₹22.25	5.95% [₹1.25]	7,47,395
12-May-2022	₹22.30	₹22.90	₹20.70	₹21.00	-6.04% [-₹1.35]	11,08,665
11-May-2022	₹24.35	₹24.85	₹21.60	₹22.35	-6.29% [-₹1.50]	14,28,703
10-May-2022	₹26.10	₹27.50	₹23.20	₹23.85	-7.92% [-₹2.05]	11,83,985
09-May-2022	₹27.20	₹27.90	₹25.80	₹25.90	-7.33% [-₹2.05]	8,35,554
06-May-2022	₹27.50	₹28.65	₹27.10	₹27.95	1.45% [₹0.40]	4,98,441
05-May-2022	₹30.00	₹30.00	₹27.40	₹27.55	-4.84% [-₹1.40]	6,29,434
04-May-2022	₹29.65	₹30.05	₹28.70	₹28.95	-2.03% [-₹0.60]	3,36,386
02-May-2022	₹29.70	₹29.70	₹29.00	₹29.55	-1.17% [-₹0.35]	2,54,366
29-Apr-2022	₹31.25	₹31.35	₹29.70	₹29.90	-2.76% [-₹0.85]	4,56,035
28-Apr-2022	₹29.65	₹31.30	₹29.00	₹30.75	4.24% [₹1.25]	6,63,477
27-Apr-2022	₹29.75	₹29.75	₹29.20	₹29.50	-1.17% [-₹0.35]	4,18,459
26-Apr-2022	₹30.40	₹31.45	₹29.55	₹29.85	0.34% [₹0.10]	4,94,359
25-Apr-2022	₹30.60	₹30.60	₹29.05	₹29.75	-3.09% [-₹0.95]	5,84,831
22-Apr-2022	₹30.95	₹31.60	₹30.50	₹30.70	-1.13% [-₹0.35]	4,17,224
21-Apr-2022	₹30.80	₹31.85	₹30.70	₹31.05	2.31% [₹0.70]	5,67,155
20-Apr-2022	₹31.00	₹31.70	₹29.95	₹30.35	-2.25% [-₹0.70]	4,69,128
19-Apr-2022	₹31.65	₹32.50	₹30.70	₹31.05	-1.27% [-₹0.40]	4,93,020
18-Apr-2022	₹31.60	₹31.90	₹31.00	₹31.45	-0.79% [-₹0.25]	3,16,784
13-Apr-2022	₹32.10	₹32.55	₹31.60	₹31.70	-1.25% [-₹0.40]	5,51,686
12-Apr-2022	₹32.60	₹32.70	₹31.60	₹32.10	-2.13% [-₹0.70]	4,85,047
11-Apr-2022	₹33.30	₹33.85	₹32.60	₹32.80	-1.50% [-₹0.50]	5,55,625
08-Apr-2022	₹33.00	₹33.65	₹32.70	₹33.30	1.83% [₹0.60]	4,38,482
07-Apr-2022	₹33.50	₹34.00	₹32.30	₹32.70	-1.95% [-₹0.65]	8,87,958
06-Apr-2022	₹32.00	₹33.65	₹31.70	₹33.35	3.57% [₹1.15]	10,72,962
05-Apr-2022	₹32.10	₹33.10	₹31.55	₹32.20	0.94% [₹0.30]	12,71,355
04-Apr-2022	₹30.60	₹32.25	₹30.30	₹31.90	3.24% [₹1.00]	15,80,299
01-Apr-2022	₹29.15	₹31.20	₹29.00	₹30.90	6.55% [₹1.90]	18,30,072
31-Mar-2022	₹28.95	₹30.60	₹28.60	₹29.00	0.87% [₹0.25]	25,87,856
30-Mar-2022	₹29.10	₹29.35	₹28.65	₹28.75	0.52% [₹0.15]	12,50,870
29-Mar-2022	₹29.35	₹29.70	₹28.50	₹28.60	-1.72% [-₹0.50]	15,36,640
28-Mar-2022	₹29.45	₹30.65	₹28.50	₹29.10	-0.34% [-₹0.10]	16,47,968
25-Mar-2022	₹30.50	₹30.70	₹29.05	₹29.20	-3.47% [-₹1.05]	12,23,585
24-Mar-2022	₹31.00	₹31.40	₹30.15	₹30.25	-0.98% [-₹0.30]	8,05,147
23-Mar-2022	₹31.90	₹32.25	₹30.30	₹30.55	-2.40% [-₹0.75]	11,94,237
22-Mar-2022	₹32.00	₹33.25	₹31.00	₹31.30	-2.19% [-₹0.70]	8,86,919
21-Mar-2022	₹33.70	₹33.70	₹31.80	₹32.00	-4.33% [-₹1.45]	12,10,756
17-Mar-2022	₹33.90	₹34.50	₹33.25	₹33.45	-0.30% [-₹0.10]	5,24,412
16-Mar-2022	₹34.60	₹34.95	₹33.20	₹33.55	-0.59% [-₹0.20]	6,56,512
15-Mar-2022	₹34.50	₹36.00	₹33.20	₹33.75	-1.60% [-₹0.55]	10,71,030
14-Mar-2022	₹37.50	₹37.65	₹34.15	₹34.30	-9.26% [-₹3.50]	14,02,050
11-Mar-2022	₹39.15	₹39.35	₹37.00	₹37.80	-3.45% [-₹1.35]	34,51,432
10-Mar-2022	₹36.70	₹40.05	₹36.00	₹39.15	17.22% [₹5.75]	79,95,742
09-Mar-2022	₹28.10	₹33.40	₹28.10	₹33.40	19.93% [₹5.55]	33,45,307
08-Mar-2022	₹25.70	₹28.10	₹25.65	₹27.85	9.00% [₹2.30]	9,31,881
04-Mar-2022	₹28.00	₹28.45	₹27.05	₹27.25	-3.54% [-₹1.00]	8,22,491
03-Mar-2022	₹29.35	₹29.70	₹28.05	₹28.25	-2.25% [-₹0.65]	6,57,081
02-Mar-2022	₹28.95	₹30.30	₹28.55	₹28.90	0.87% [₹0.25]	11,03,721
28-Feb-2022	₹29.50	₹29.80	₹28.55	₹28.65	-2.88% [-₹0.85]	8,01,474
25-Feb-2022	₹28.80	₹30.30	₹28.45	₹29.50	7.08% [₹1.95]	8,83,882
24-Feb-2022	₹30.20	₹33.40	₹26.45	₹27.55	-11.84% [-₹3.70]	13,33,497
23-Feb-2022	₹31.00	₹32.50	₹30.80	₹31.25	3.48% [₹1.05]	8,19,081
22-Feb-2022	₹32.60	₹32.60	₹29.10	₹30.20	-8.48% [-₹2.80]	12,17,088
21-Feb-2022	₹35.15	₹35.40	₹32.80	₹33.00	-6.25% [-₹2.20]	5,21,273
18-Feb-2022	₹36.00	₹36.35	₹34.85	₹35.20	-3.56% [-₹1.30]	3,75,548
17-Feb-2022	₹36.60	₹37.10	₹36.20	₹36.50	0.55% [₹0.20]	2,18,395
16-Feb-2022	₹36.65	₹36.75	₹36.05	₹36.30	1.11% [₹0.40]	3,22,931
15-Feb-2022	₹36.50	₹37.15	₹34.55	₹35.90	-0.83% [-₹0.30]	8,44,697
14-Feb-2022	₹37.70	₹37.95	₹35.85	₹36.20	-5.48% [-₹2.10]	7,26,434
11-Feb-2022	₹38.75	₹39.00	₹38.05	₹38.30	-1.92% [-₹0.75]	3,87,571
10-Feb-2022	₹38.75	₹39.75	₹37.90	₹39.05	2.63% [₹1.00]	6,04,889
09-Feb-2022	₹39.20	₹39.55	₹37.35	₹38.05	-4.16% [-₹1.65]	11,20,675
08-Feb-2022	₹40.65	₹41.20	₹39.40	₹39.70	-1.73% [-₹0.70]	5,21,198
07-Feb-2022	₹41.00	₹41.25	₹40.20	₹40.40	-1.58% [-₹0.65]	4,24,373
04-Feb-2022	₹41.05	₹41.55	₹40.90	₹41.05	0.37% [₹0.15]	4,72,162
03-Feb-2022	₹41.00	₹42.25	₹40.60	₹40.90	0.25% [₹0.10]	10,88,859
02-Feb-2022	₹41.20	₹41.40	₹40.60	₹40.80	0.00% [₹0.00]	5,84,821
01-Feb-2022	₹41.35	₹41.55	₹40.45	₹40.80	-0.37% [-₹0.15]	4,45,656
31-Jan-2022	₹42.00	₹42.25	₹40.85	₹40.95	-0.85% [-₹0.35]	3,70,997
28-Jan-2022	₹41.50	₹42.40	₹41.20	₹41.30	0.85% [₹0.35]	5,29,030
27-Jan-2022	₹41.50	₹41.90	₹40.50	₹40.95	-2.38% [-₹1.00]	6,10,044
25-Jan-2022	₹41.85	₹42.70	₹40.80	₹41.95	0.24% [₹0.10]	5,11,821
24-Jan-2022	₹43.80	₹44.00	₹41.65	₹41.85	-4.45% [-₹1.95]	6,94,586
21-Jan-2022	₹44.50	₹45.00	₹43.75	₹43.80	-1.68% [-₹0.75]	4,60,117
20-Jan-2022	₹45.00	₹45.45	₹44.30	₹44.55	-0.45% [-₹0.20]	4,34,253
19-Jan-2022	₹44.50	₹45.15	₹44.20	₹44.75	0.00% [₹0.00]	4,59,149
18-Jan-2022	₹45.80	₹45.80	₹44.60	₹44.75	-1.32% [-₹0.60]	5,06,768
17-Jan-2022	₹45.30	₹45.90	₹45.20	₹45.35	0.55% [₹0.25]	4,65,962
14-Jan-2022	₹44.95	₹45.75	₹44.80	₹45.10	0.45% [₹0.20]	5,40,249
13-Jan-2022	₹44.80	₹45.35	₹44.55	₹44.90	0.90% [₹0.40]	6,07,598
12-Jan-2022	₹44.10	₹45.40	₹44.05	₹44.50	-1.44% [-₹0.65]	15,27,242
11-Jan-2022	₹46.10	₹46.80	₹44.65	₹45.15	-3.83% [-₹1.80]	16,73,756
10-Jan-2022	₹47.20	₹47.85	₹46.75	₹46.95	0.11% [₹0.05]	6,20,060
07-Jan-2022	₹47.20	₹47.95	₹46.65	₹46.90	0.54% [₹0.25]	5,76,883
06-Jan-2022	₹46.80	₹47.40	₹46.10	₹46.65	-1.06% [-₹0.50]	5,67,391
05-Jan-2022	₹47.80	₹48.20	₹47.05	₹47.15	-0.84% [-₹0.40]	4,30,220
04-Jan-2022	₹48.90	₹49.35	₹46.95	₹47.55	-3.16% [-₹1.55]	11,16,408
03-Jan-2022	₹49.10	₹50.50	₹48.75	₹49.10	0.41% [₹0.20]	8,75,225
31-Dec-2021	₹49.80	₹51.75	₹48.60	₹48.90	-1.31% [-₹0.65]	24,91,826
30-Dec-2021	₹45.25	₹50.55	₹45.20	₹49.55	9.62% [₹4.35]	45,47,320
29-Dec-2021	₹45.25	₹45.90	₹45.05	₹45.20	0.11% [₹0.05]	6,09,310
28-Dec-2021	₹45.20	₹45.80	₹44.90	₹45.15	0.56% [₹0.25]	4,69,105
27-Dec-2021	₹45.00	₹46.20	₹44.30	₹44.90	-0.66% [-₹0.30]	7,44,598
24-Dec-2021	₹45.95	₹46.15	₹45.00	₹45.20	-1.09% [-₹0.50]	3,16,191
23-Dec-2021	₹47.10	₹47.40	₹45.55	₹45.70	-2.14% [-₹1.00]	4,36,394
22-Dec-2021	₹46.00	₹47.35	₹45.50	₹46.70	3.20% [₹1.45]	10,19,600
21-Dec-2021	₹45.10	₹46.40	₹44.95	₹45.25	0.78% [₹0.35]	3,69,178
20-Dec-2021	₹45.00	₹45.70	₹44.40	₹44.90	-3.23% [-₹1.50]	5,15,482
17-Dec-2021	₹48.60	₹48.60	₹46.10	₹46.40	-3.83% [-₹1.85]	3,53,805
16-Dec-2021	₹49.30	₹49.80	₹47.80	₹48.25	-1.23% [-₹0.60]	4,68,750
15-Dec-2021	₹48.75	₹50.80	₹48.55	₹48.85	0.41% [₹0.20]	9,54,464
14-Dec-2021	₹48.50	₹49.45	₹48.40	₹48.65	-1.02% [-₹0.50]	4,03,307
13-Dec-2021	₹49.00	₹50.40	₹48.30	₹49.15	1.87% [₹0.90]	11,63,683
10-Dec-2021	₹49.40	₹50.15	₹47.50	₹48.25	-1.43% [-₹0.70]	11,10,498
09-Dec-2021	₹45.70	₹49.45	₹45.15	₹48.95	8.06% [₹3.65]	26,01,119
08-Dec-2021	₹44.90	₹45.85	₹44.55	₹45.30	2.26% [₹1.00]	6,17,874
07-Dec-2021	₹44.25	₹45.25	₹43.90	₹44.30	1.14% [₹0.50]	5,68,164
06-Dec-2021	₹44.85	₹45.10	₹43.50	₹43.80	-2.34% [-₹1.05]	3,80,812
03-Dec-2021	₹43.65	₹45.80	₹43.65	₹44.85	2.87% [₹1.25]	5,88,074
02-Dec-2021	₹43.60	₹44.20	₹43.35	₹43.60	-0.23% [-₹0.10]	5,03,708
01-Dec-2021	₹44.05	₹44.75	₹43.55	₹43.70	-0.57% [-₹0.25]	3,39,820