Tata Chemicals Limited [TATACHEM]

Chemicals

31-Mar-2023

Open : ₹959.55

High : ₹981.05

Low : ₹958.05

Close : ₹972.45
1.85% [₹17.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	958.13	Buy
Simple Moving Average (21)	972.29	Buy
Simple Moving Average (25)	972.52	Sell
Simple Moving Average (50)	981.85	Sell
Simple Moving Average (100)	992.82	Sell
Simple Moving Average (200)	1000.31	Sell

Name	Value	Action
Exponential Moving Average (9)	961.57	Buy
Exponential Moving Average (21)	968.44	Buy
Exponential Moving Average (25)	970.35	Buy
Exponential Moving Average (50)	979.30	Sell
Exponential Moving Average (100)	992.19	Sell
Exponential Moving Average (200)	988.13	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	985.10	-	-
R3	1005.98	993.52	978.78	1006.95	-
R2	993.52	984.73	976.67	994.00	-
R1	982.98	979.30	974.56	983.95	988.25
P	970.52	970.52	970.52	971.00	973.15
S1	959.98	961.73	970.34	960.95	965.25
S2	947.52	956.30	968.23	994.00	-
S3	936.98	947.52	966.13	937.95	-
S4	-	-	959.80	-	-

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	₹959.55	₹981.05	₹958.05	₹972.45	1.85% [₹17.70]	6,89,153
29-Mar-2023	₹953.80	₹961.00	₹945.00	₹954.75	0.10% [₹0.95]	6,08,017
28-Mar-2023	₹956.45	₹960.15	₹950.40	₹953.80	-0.13% [-₹1.25]	4,98,770
27-Mar-2023	₹954.00	₹960.65	₹948.15	₹955.05	0.12% [₹1.10]	3,72,570
24-Mar-2023	₹964.00	₹970.00	₹950.00	₹953.95	-1.46% [-₹14.15]	5,72,686
23-Mar-2023	₹960.00	₹971.85	₹952.05	₹968.10	0.69% [₹6.60]	6,57,902
22-Mar-2023	₹953.00	₹965.80	₹951.30	₹961.50	0.87% [₹8.30]	3,50,721
21-Mar-2023	₹951.00	₹957.70	₹948.00	₹953.20	0.29% [₹2.80]	3,66,923
20-Mar-2023	₹962.40	₹962.40	₹934.25	₹950.40	-1.32% [-₹12.70]	6,98,608
17-Mar-2023	₹963.40	₹969.60	₹957.50	₹963.10	0.48% [₹4.60]	5,81,953
16-Mar-2023	₹965.95	₹965.95	₹943.25	₹958.50	-0.50% [-₹4.80]	6,34,780
15-Mar-2023	₹977.00	₹983.50	₹960.00	₹963.30	-0.33% [-₹3.20]	3,40,658
14-Mar-2023	₹967.70	₹975.00	₹954.00	₹966.50	0.14% [₹1.35]	6,18,342
13-Mar-2023	₹980.00	₹985.10	₹961.30	₹965.15	-1.59% [-₹15.60]	6,39,656
10-Mar-2023	₹988.00	₹989.85	₹970.80	₹980.75	-1.26% [-₹12.50]	5,34,453
09-Mar-2023	₹1,011.00	₹1,015.90	₹990.65	₹993.25	-1.74% [-₹17.55]	5,95,044
08-Mar-2023	₹1,001.80	₹1,016.00	₹992.10	₹1,010.80	0.87% [₹8.75]	6,32,362
06-Mar-2023	₹1,010.95	₹1,011.95	₹999.55	₹1,002.05	-0.59% [-₹5.90]	7,75,814
03-Mar-2023	₹990.10	₹1,013.00	₹989.10	₹1,007.95	1.91% [₹18.85]	9,49,753
02-Mar-2023	₹997.00	₹998.15	₹984.90	₹989.10	-0.54% [-₹5.40]	5,76,642
01-Mar-2023	₹972.00	₹999.00	₹972.00	₹994.50	2.00% [₹19.50]	6,10,565
28-Feb-2023	₹976.00	₹980.95	₹965.20	₹975.00	0.02% [₹0.15]	7,15,101
27-Feb-2023	₹972.00	₹984.50	₹961.10	₹974.85	0.28% [₹2.75]	16,44,171
24-Feb-2023	₹978.00	₹984.65	₹968.50	₹972.10	-0.08% [-₹0.75]	8,39,873
23-Feb-2023	₹969.00	₹989.90	₹962.25	₹972.85	0.79% [₹7.65]	10,70,215
22-Feb-2023	₹1,000.25	₹1,001.60	₹958.55	₹965.20	-3.50% [-₹35.05]	18,03,876
21-Feb-2023	₹1,012.00	₹1,017.95	₹998.00	₹1,000.25	-1.06% [-₹10.70]	5,74,836
20-Feb-2023	₹1,020.65	₹1,025.70	₹1,004.50	₹1,010.95	-0.78% [-₹7.90]	5,98,142
17-Feb-2023	₹1,024.05	₹1,033.35	₹1,015.55	₹1,018.85	-0.59% [-₹6.05]	4,66,079
16-Feb-2023	₹1,013.00	₹1,035.00	₹1,011.10	₹1,024.90	1.41% [₹14.25]	11,29,579
15-Feb-2023	₹1,009.95	₹1,019.90	₹1,004.10	₹1,010.65	0.07% [₹0.70]	6,26,181
14-Feb-2023	₹1,019.00	₹1,023.65	₹1,007.25	₹1,009.95	-0.72% [-₹7.35]	3,86,474
13-Feb-2023	₹1,020.70	₹1,028.00	₹1,009.35	₹1,017.30	-0.29% [-₹3.00]	5,60,147
10-Feb-2023	₹1,013.20	₹1,026.20	₹1,004.00	₹1,020.30	0.77% [₹7.75]	7,24,694
09-Feb-2023	₹1,021.00	₹1,036.00	₹1,010.75	₹1,012.55	-1.64% [-₹16.85]	6,61,402
08-Feb-2023	₹1,032.00	₹1,041.25	₹1,011.50	₹1,029.40	-0.15% [-₹1.55]	10,04,359
07-Feb-2023	₹1,011.75	₹1,040.00	₹1,003.20	₹1,030.95	2.41% [₹24.25]	26,30,267
06-Feb-2023	₹970.00	₹1,010.00	₹967.05	₹1,006.70	3.79% [₹36.75]	12,03,295
03-Feb-2023	₹968.60	₹999.00	₹961.05	₹969.95	0.28% [₹2.70]	14,24,837
02-Feb-2023	₹948.10	₹986.75	₹912.00	₹967.25	1.16% [₹11.10]	27,72,046
01-Feb-2023	₹980.00	₹985.10	₹942.45	₹956.15	-1.77% [-₹17.25]	11,75,811
31-Jan-2023	₹958.00	₹979.00	₹955.00	₹973.40	1.89% [₹18.05]	7,59,060
30-Jan-2023	₹945.00	₹960.70	₹936.40	₹955.35	1.10% [₹10.35]	5,49,412
27-Jan-2023	₹954.65	₹960.30	₹929.40	₹945.00	-0.57% [-₹5.40]	6,48,243
25-Jan-2023	₹970.00	₹970.00	₹948.40	₹950.40	-2.20% [-₹21.40]	6,23,055
24-Jan-2023	₹977.15	₹984.00	₹967.05	₹971.80	-0.55% [-₹5.35]	4,44,221
23-Jan-2023	₹975.85	₹978.65	₹971.20	₹977.15	0.13% [₹1.30]	2,90,614
20-Jan-2023	₹981.00	₹987.70	₹973.00	₹975.85	-0.47% [-₹4.60]	4,18,246
19-Jan-2023	₹997.00	₹998.95	₹978.30	₹980.45	-1.85% [-₹18.50]	5,98,387
18-Jan-2023	₹991.55	₹1,000.50	₹988.35	₹998.95	1.19% [₹11.75]	7,34,651
17-Jan-2023	₹975.25	₹989.15	₹970.35	₹987.20	1.74% [₹16.85]	8,85,830
16-Jan-2023	₹976.60	₹981.80	₹969.50	₹970.35	-0.44% [-₹4.25]	3,56,574
13-Jan-2023	₹973.95	₹976.00	₹964.05	₹974.60	0.14% [₹1.35]	3,90,146
12-Jan-2023	₹971.75	₹978.60	₹969.00	₹973.25	0.57% [₹5.50]	5,93,507
11-Jan-2023	₹973.00	₹975.00	₹962.40	₹967.75	-0.08% [-₹0.80]	6,43,479
10-Jan-2023	₹959.20	₹972.40	₹953.15	₹968.55	1.07% [₹10.25]	9,33,245
09-Jan-2023	₹950.00	₹960.90	₹947.50	₹958.30	1.05% [₹10.00]	6,53,230
06-Jan-2023	₹942.15	₹956.00	₹938.50	₹948.30	0.65% [₹6.15]	11,00,983
05-Jan-2023	₹934.70	₹946.30	₹925.85	₹942.15	1.13% [₹10.50]	8,35,241
04-Jan-2023	₹942.00	₹943.85	₹926.05	₹931.65	-1.07% [-₹10.05]	7,28,111
03-Jan-2023	₹945.00	₹948.60	₹938.15	₹941.70	0.04% [₹0.35]	4,98,529
02-Jan-2023	₹941.85	₹943.70	₹930.15	₹941.35	0.45% [₹4.20]	7,45,481
30-Dec-2022	₹931.60	₹947.00	₹930.80	₹937.15	0.93% [₹8.60]	8,74,888
29-Dec-2022	₹928.00	₹935.00	₹922.00	₹928.55	-0.50% [-₹4.65]	9,18,301
28-Dec-2022	₹922.45	₹939.40	₹915.60	₹933.20	1.61% [₹14.80]	10,18,813
27-Dec-2022	₹911.35	₹923.80	₹909.20	₹918.40	1.28% [₹11.60]	9,68,330
26-Dec-2022	₹897.00	₹916.15	₹876.80	₹906.80	1.69% [₹15.10]	8,36,992
23-Dec-2022	₹933.85	₹937.10	₹889.05	₹891.70	-5.16% [-₹48.55]	14,06,373
22-Dec-2022	₹970.45	₹974.95	₹933.10	₹940.25	-2.63% [-₹25.35]	12,18,644
21-Dec-2022	₹985.20	₹996.50	₹960.95	₹965.60	-1.37% [-₹13.40]	10,35,557
20-Dec-2022	₹990.70	₹991.10	₹968.40	₹979.00	-0.98% [-₹9.65]	8,56,249
19-Dec-2022	₹992.50	₹997.90	₹968.80	₹988.65	-0.29% [-₹2.85]	16,40,959
16-Dec-2022	₹1,025.80	₹1,025.80	₹985.70	₹991.50	-3.43% [-₹35.20]	17,58,284
15-Dec-2022	₹1,039.20	₹1,042.95	₹1,022.10	₹1,026.70	-0.95% [-₹9.80]	5,45,640
14-Dec-2022	₹1,038.00	₹1,044.90	₹1,035.00	₹1,036.50	0.27% [₹2.80]	7,06,162
13-Dec-2022	₹1,034.90	₹1,045.45	₹1,032.20	₹1,033.70	-0.04% [-₹0.45]	5,35,565
12-Dec-2022	₹1,033.00	₹1,039.50	₹1,025.30	₹1,034.15	0.04% [₹0.40]	6,33,628
09-Dec-2022	₹1,049.95	₹1,056.95	₹1,026.25	₹1,033.75	-1.19% [-₹12.50]	7,70,753
08-Dec-2022	₹1,032.45	₹1,049.00	₹1,026.00	₹1,046.25	1.63% [₹16.75]	7,47,048
07-Dec-2022	₹1,046.30	₹1,047.65	₹1,021.70	₹1,029.50	-1.31% [-₹13.70]	6,83,379
06-Dec-2022	₹1,055.00	₹1,060.60	₹1,040.95	₹1,043.20	-1.28% [-₹13.50]	10,47,006
05-Dec-2022	₹1,044.10	₹1,071.45	₹1,039.80	₹1,056.70	1.67% [₹17.35]	14,95,223
02-Dec-2022	₹1,048.00	₹1,053.00	₹1,031.05	₹1,039.35	-0.89% [-₹9.35]	10,21,911
01-Dec-2022	₹1,041.00	₹1,058.95	₹1,037.10	₹1,048.70	1.27% [₹13.20]	11,69,027
30-Nov-2022	₹1,030.00	₹1,042.90	₹1,029.20	₹1,035.50	0.71% [₹7.30]	7,35,398
29-Nov-2022	₹1,040.00	₹1,044.10	₹1,025.00	₹1,028.20	-1.03% [-₹10.65]	5,29,315
28-Nov-2022	₹1,034.30	₹1,043.30	₹1,032.10	₹1,038.85	0.65% [₹6.75]	5,90,946
25-Nov-2022	₹1,027.05	₹1,040.30	₹1,024.60	₹1,032.10	0.81% [₹8.30]	6,36,738
24-Nov-2022	₹1,031.80	₹1,036.75	₹1,019.60	₹1,023.80	-0.46% [-₹4.70]	6,60,819
23-Nov-2022	₹1,042.90	₹1,046.80	₹1,024.20	₹1,028.50	-1.03% [-₹10.70]	8,29,776
22-Nov-2022	₹1,039.45	₹1,042.90	₹1,031.25	₹1,039.20	0.28% [₹2.90]	5,49,767
21-Nov-2022	₹1,015.75	₹1,044.45	₹1,009.05	₹1,036.30	2.02% [₹20.55]	13,00,208
18-Nov-2022	₹1,038.80	₹1,042.00	₹997.00	₹1,015.75	-1.97% [-₹20.45]	15,10,831
17-Nov-2022	₹1,048.00	₹1,051.55	₹1,032.00	₹1,036.20	-1.24% [-₹13.00]	6,44,347
14-Nov-2022	₹1,072.85	₹1,072.85	₹1,056.60	₹1,065.25	-0.21% [-₹2.25]	6,73,296
11-Nov-2022	₹1,085.00	₹1,090.90	₹1,065.00	₹1,067.50	-0.26% [-₹2.75]	9,01,885
10-Nov-2022	₹1,113.00	₹1,117.00	₹1,066.10	₹1,070.25	-3.75% [-₹41.70]	18,92,318
09-Nov-2022	₹1,129.00	₹1,136.00	₹1,108.00	₹1,111.95	-0.93% [-₹10.40]	12,68,573
07-Nov-2022	₹1,125.00	₹1,145.40	₹1,121.00	₹1,122.35	-0.09% [-₹1.00]	13,48,034
04-Nov-2022	₹1,137.20	₹1,140.05	₹1,108.50	₹1,123.35	-0.72% [-₹8.15]	13,71,711
03-Nov-2022	₹1,132.00	₹1,141.85	₹1,125.20	₹1,131.50	-0.11% [-₹1.25]	10,89,567
31-Oct-2022	₹1,136.00	₹1,149.00	₹1,124.70	₹1,132.80	0.08% [₹0.85]	19,26,174
27-Oct-2022	₹1,184.50	₹1,199.90	₹1,173.00	₹1,188.15	0.64% [₹7.50]	20,08,073
25-Oct-2022	₹1,160.05	₹1,186.00	₹1,151.00	₹1,180.65	2.07% [₹23.90]	16,67,372
24-Oct-2022	₹1,159.00	₹1,160.00	₹1,151.05	₹1,156.75	1.16% [₹13.25]	2,14,740
20-Oct-2022	₹1,163.00	₹1,163.75	₹1,147.00	₹1,158.15	-0.52% [-₹6.10]	7,25,540
19-Oct-2022	₹1,170.00	₹1,171.20	₹1,155.80	₹1,164.25	-0.19% [-₹2.20]	12,82,883
18-Oct-2022	₹1,170.10	₹1,180.00	₹1,153.50	₹1,166.45	0.38% [₹4.45]	18,28,207
17-Oct-2022	₹1,143.95	₹1,168.00	₹1,130.00	₹1,162.00	1.60% [₹18.30]	16,58,559
14-Oct-2022	₹1,175.00	₹1,177.30	₹1,140.75	₹1,143.70	-0.71% [-₹8.15]	12,55,257
13-Oct-2022	₹1,165.00	₹1,170.70	₹1,138.30	₹1,151.85	-0.95% [-₹11.10]	14,77,297
12-Oct-2022	₹1,170.20	₹1,173.00	₹1,146.50	₹1,162.95	-0.12% [-₹1.40]	21,38,197
11-Oct-2022	₹1,207.00	₹1,214.90	₹1,159.65	₹1,164.35	-2.94% [-₹35.30]	28,71,961
10-Oct-2022	₹1,169.85	₹1,214.00	₹1,160.80	₹1,199.65	1.51% [₹17.85]	52,01,365
07-Oct-2022	₹1,144.00	₹1,189.50	₹1,140.00	₹1,181.80	2.96% [₹33.95]	47,37,463
06-Oct-2022	₹1,148.95	₹1,154.35	₹1,138.15	₹1,147.85	0.60% [₹6.90]	20,74,065
04-Oct-2022	₹1,111.00	₹1,149.65	₹1,106.80	₹1,140.95	4.32% [₹47.25]	32,17,331
03-Oct-2022	₹1,098.00	₹1,131.90	₹1,082.40	₹1,093.70	-1.00% [-₹11.05]	30,73,292
30-Sep-2022	₹1,088.00	₹1,109.95	₹1,048.55	₹1,104.75	1.08% [₹11.75]	29,48,687
29-Sep-2022	₹1,076.00	₹1,125.00	₹1,071.15	₹1,093.00	4.30% [₹45.05]	57,90,446
28-Sep-2022	₹1,053.00	₹1,066.65	₹1,042.20	₹1,047.95	-1.80% [-₹19.25]	10,42,615
26-Sep-2022	₹1,121.00	₹1,127.50	₹1,031.65	₹1,063.35	-6.26% [-₹71.05]	46,92,089
23-Sep-2022	₹1,154.90	₹1,161.45	₹1,126.60	₹1,134.40	-1.36% [-₹15.65]	23,77,503
22-Sep-2022	₹1,092.50	₹1,157.00	₹1,090.55	₹1,150.05	4.81% [₹52.75]	32,58,442
21-Sep-2022	₹1,109.00	₹1,119.90	₹1,090.20	₹1,097.30	-1.47% [-₹16.35]	8,60,142
20-Sep-2022	₹1,111.00	₹1,134.20	₹1,110.10	₹1,113.65	0.99% [₹10.90]	10,72,438
19-Sep-2022	₹1,108.00	₹1,118.00	₹1,090.00	₹1,102.75	-0.27% [-₹3.00]	11,99,413
16-Sep-2022	₹1,168.00	₹1,169.75	₹1,090.95	₹1,105.75	-5.52% [-₹64.55]	24,92,742
15-Sep-2022	₹1,161.70	₹1,176.65	₹1,136.25	₹1,170.30	1.25% [₹14.40]	15,46,094
14-Sep-2022	₹1,148.00	₹1,168.95	₹1,140.80	₹1,155.90	-0.41% [-₹4.80]	14,35,793
13-Sep-2022	₹1,173.95	₹1,194.00	₹1,158.35	₹1,160.70	0.08% [₹0.95]	44,97,078
12-Sep-2022	₹1,119.80	₹1,163.20	₹1,115.55	₹1,159.75	4.20% [₹46.70]	33,85,341
09-Sep-2022	₹1,125.00	₹1,127.45	₹1,108.80	₹1,113.05	-0.34% [-₹3.85]	7,02,066
08-Sep-2022	₹1,133.00	₹1,135.10	₹1,111.20	₹1,116.90	-0.73% [-₹8.25]	8,70,236
07-Sep-2022	₹1,120.95	₹1,134.10	₹1,110.45	₹1,125.15	0.46% [₹5.15]	9,29,641
06-Sep-2022	₹1,126.80	₹1,132.95	₹1,111.05	₹1,120.00	0.08% [₹0.85]	11,01,924
05-Sep-2022	₹1,120.00	₹1,137.80	₹1,114.80	₹1,119.15	-0.06% [-₹0.65]	10,69,350
02-Sep-2022	₹1,146.00	₹1,161.65	₹1,115.85	₹1,119.80	-1.69% [-₹19.30]	26,01,751
01-Sep-2022	₹1,123.00	₹1,144.45	₹1,120.05	₹1,139.10	0.85% [₹9.55]	13,90,775
30-Aug-2022	₹1,148.95	₹1,149.70	₹1,123.35	₹1,129.55	-0.25% [-₹2.85]	16,93,174
29-Aug-2022	₹1,051.00	₹1,137.00	₹1,051.00	₹1,132.40	1.96% [₹21.80]	24,69,682
26-Aug-2022	₹1,110.30	₹1,137.40	₹1,104.20	₹1,110.60	0.98% [₹10.80]	24,44,978
25-Aug-2022	₹1,104.80	₹1,112.85	₹1,095.40	₹1,099.80	0.42% [₹4.65]	11,26,027
24-Aug-2022	₹1,108.20	₹1,122.25	₹1,082.70	₹1,095.15	-0.55% [-₹6.10]	22,54,878
23-Aug-2022	₹1,079.00	₹1,106.80	₹1,063.10	₹1,101.25	1.26% [₹13.75]	31,51,149
22-Aug-2022	₹1,119.00	₹1,119.00	₹1,079.20	₹1,087.50	-3.26% [-₹36.65]	28,61,331
19-Aug-2022	₹1,127.60	₹1,182.20	₹1,120.10	₹1,124.15	0.53% [₹5.90]	89,07,831
18-Aug-2022	₹1,103.00	₹1,122.25	₹1,091.00	₹1,118.25	1.01% [₹11.15]	20,42,013
17-Aug-2022	₹1,130.00	₹1,140.00	₹1,100.00	₹1,107.10	-1.37% [-₹15.40]	14,62,856
16-Aug-2022	₹1,126.50	₹1,138.00	₹1,104.50	₹1,122.50	0.32% [₹3.60]	25,77,899
12-Aug-2022	₹1,070.00	₹1,160.00	₹1,068.10	₹1,118.90	4.03% [₹43.30]	1,06,54,214
11-Aug-2022	₹1,080.00	₹1,093.65	₹1,066.60	₹1,075.60	0.13% [₹1.45]	27,82,046
10-Aug-2022	₹1,015.00	₹1,086.55	₹1,010.10	₹1,074.15	12.24% [₹117.15]	1,55,04,357
05-Aug-2022	₹955.25	₹957.35	₹942.00	₹948.50	-0.24% [-₹2.30]	7,51,942
04-Aug-2022	₹939.00	₹962.00	₹936.30	₹950.80	1.37% [₹12.85]	16,82,996
03-Aug-2022	₹946.30	₹947.60	₹929.10	₹937.95	-0.53% [-₹5.00]	7,02,899
02-Aug-2022	₹944.05	₹949.00	₹934.15	₹942.95	-0.12% [-₹1.10]	9,49,852
01-Aug-2022	₹911.00	₹947.00	₹910.00	₹944.05	3.75% [₹34.15]	14,50,419
29-Jul-2022	₹901.00	₹913.00	₹896.35	₹909.90	2.24% [₹19.90]	11,76,936
28-Jul-2022	₹885.00	₹893.90	₹876.45	₹890.00	1.30% [₹11.40]	5,69,107
27-Jul-2022	₹869.20	₹880.80	₹863.75	₹878.60	0.80% [₹6.95]	7,47,154
26-Jul-2022	₹893.95	₹893.95	₹869.20	₹871.65	-2.36% [-₹21.05]	7,91,497
25-Jul-2022	₹871.00	₹896.00	₹867.90	₹892.70	2.52% [₹21.95]	9,68,433
22-Jul-2022	₹880.00	₹883.00	₹868.00	₹870.75	-0.68% [-₹5.95]	5,72,186
21-Jul-2022	₹866.40	₹879.60	₹862.00	₹876.70	1.63% [₹14.10]	7,55,682
20-Jul-2022	₹865.00	₹870.70	₹858.00	₹862.60	0.57% [₹4.90]	5,78,773
19-Jul-2022	₹857.80	₹863.90	₹853.00	₹857.70	-0.13% [-₹1.10]	5,95,873
18-Jul-2022	₹862.00	₹863.25	₹856.00	₹858.80	0.50% [₹4.30]	5,36,664
15-Jul-2022	₹842.00	₹856.75	₹841.00	₹854.50	1.59% [₹13.35]	10,62,779
14-Jul-2022	₹837.95	₹848.00	₹835.00	₹841.15	0.39% [₹3.30]	9,50,301
13-Jul-2022	₹840.00	₹844.30	₹832.60	₹837.85	0.34% [₹2.80]	7,25,104
12-Jul-2022	₹839.70	₹844.70	₹831.20	₹835.05	-0.95% [-₹8.05]	6,45,833
11-Jul-2022	₹835.00	₹844.45	₹828.15	₹843.10	0.80% [₹6.65]	10,77,720
08-Jul-2022	₹827.00	₹839.00	₹822.25	₹836.45	2.05% [₹16.80]	19,63,294
07-Jul-2022	₹811.00	₹824.00	₹796.85	₹819.65	0.80% [₹6.50]	19,84,221
06-Jul-2022	₹804.50	₹814.50	₹801.90	₹813.15	1.21% [₹9.75]	6,77,194
05-Jul-2022	₹810.75	₹814.90	₹801.00	₹803.40	0.01% [₹0.05]	7,02,545
04-Jul-2022	₹800.90	₹805.70	₹788.25	₹803.35	1.01% [₹8.00]	4,93,317
01-Jul-2022	₹791.00	₹804.90	₹773.35	₹795.35	0.25% [₹2.00]	7,70,388
30-Jun-2022	₹805.80	₹812.10	₹790.00	₹793.35	-1.66% [-₹13.40]	7,75,514
29-Jun-2022	₹808.00	₹811.00	₹803.70	₹806.75	-1.01% [-₹8.20]	4,67,974
28-Jun-2022	₹813.00	₹817.95	₹803.00	₹814.95	0.16% [₹1.30]	6,54,137
27-Jun-2022	₹834.50	₹834.50	₹810.60	₹813.65	0.70% [₹5.65]	16,09,502
24-Jun-2022	₹804.00	₹810.50	₹797.35	₹808.00	1.94% [₹15.35]	8,47,793
22-Jun-2022	₹821.00	₹821.00	₹791.30	₹794.30	-3.30% [-₹27.10]	15,90,458
21-Jun-2022	₹805.00	₹826.00	₹792.55	₹821.40	3.56% [₹28.20]	15,34,004
20-Jun-2022	₹845.00	₹848.50	₹781.05	₹793.20	-5.35% [-₹44.85]	16,31,418
17-Jun-2022	₹849.95	₹855.00	₹834.90	₹838.05	-1.84% [-₹15.70]	9,20,356
16-Jun-2022	₹880.00	₹889.50	₹851.00	₹853.75	-2.18% [-₹19.00]	13,46,343
15-Jun-2022	₹901.35	₹909.85	₹868.10	₹872.75	-3.93% [-₹35.70]	21,76,399
14-Jun-2022	₹905.00	₹927.00	₹901.35	₹908.45	0.23% [₹2.05]	6,15,268
13-Jun-2022	₹938.80	₹938.80	₹900.00	₹906.40	-4.02% [-₹37.95]	8,48,042
10-Jun-2022	₹934.00	₹948.10	₹930.60	₹944.35	0.29% [₹2.70]	4,89,312
09-Jun-2022	₹933.70	₹943.70	₹927.15	₹941.65	0.54% [₹5.05]	5,52,903
08-Jun-2022	₹943.95	₹953.50	₹932.00	₹936.60	-0.49% [-₹4.60]	7,60,538
07-Jun-2022	₹944.85	₹948.00	₹933.55	₹941.20	-0.57% [-₹5.40]	8,07,541
06-Jun-2022	₹935.70	₹948.25	₹924.20	₹946.60	1.16% [₹10.90]	10,66,431
03-Jun-2022	₹956.05	₹956.70	₹933.05	₹935.70	-1.52% [-₹14.45]	8,62,099
02-Jun-2022	₹948.70	₹957.35	₹945.00	₹950.15	0.51% [₹4.85]	12,60,814
01-Jun-2022	₹952.40	₹958.60	₹938.15	₹945.30	-0.34% [-₹3.20]	10,16,784
31-May-2022	₹954.00	₹955.00	₹942.35	₹948.50	-0.15% [-₹1.45]	16,44,812
30-May-2022	₹949.45	₹959.00	₹942.55	₹949.95	1.68% [₹15.70]	11,00,892
27-May-2022	₹939.90	₹959.90	₹925.80	₹934.25	0.21% [₹2.00]	16,71,471
26-May-2022	₹928.00	₹939.80	₹888.95	₹932.25	1.27% [₹11.65]	17,51,250
25-May-2022	₹970.00	₹974.05	₹918.15	₹920.60	-4.54% [-₹43.75]	10,39,711
24-May-2022	₹975.00	₹982.00	₹960.20	₹964.35	-0.60% [-₹5.85]	12,01,622
23-May-2022	₹995.00	₹995.90	₹967.10	₹970.20	-1.92% [-₹18.95]	8,11,232
20-May-2022	₹968.95	₹994.50	₹964.30	₹989.15	3.89% [₹37.05]	14,55,732
19-May-2022	₹955.10	₹969.30	₹944.30	₹952.10	-2.88% [-₹28.25]	8,20,520
18-May-2022	₹974.00	₹987.65	₹964.55	₹980.35	0.88% [₹8.55]	13,34,854
17-May-2022	₹927.70	₹974.05	₹925.55	₹971.80	5.45% [₹50.20]	16,37,953
16-May-2022	₹925.00	₹932.55	₹912.05	₹921.60	0.26% [₹2.35]	10,10,872
13-May-2022	₹946.00	₹958.00	₹914.25	₹919.25	-1.73% [-₹16.15]	14,73,361
12-May-2022	₹974.50	₹980.00	₹926.90	₹935.40	-5.36% [-₹52.95]	12,94,615
11-May-2022	₹969.20	₹994.25	₹950.10	₹988.35	2.17% [₹21.00]	22,96,845
10-May-2022	₹1,003.00	₹1,019.95	₹958.40	₹967.35	-3.95% [-₹39.75]	14,96,830
09-May-2022	₹1,020.00	₹1,025.00	₹998.75	₹1,007.10	-2.46% [-₹25.40]	14,97,599
06-May-2022	₹1,038.80	₹1,048.95	₹1,027.55	₹1,032.50	-1.32% [-₹13.80]	17,57,289
05-May-2022	₹1,041.00	₹1,069.95	₹1,038.00	₹1,046.30	1.14% [₹11.75]	33,57,200
04-May-2022	₹1,040.45	₹1,054.20	₹1,026.05	₹1,034.55	0.15% [₹1.55]	43,51,369
02-May-2022	₹970.00	₹1,048.00	₹970.00	₹1,033.00	9.88% [₹92.85]	1,35,62,497
29-Apr-2022	₹962.30	₹972.65	₹935.80	₹940.15	-2.00% [-₹19.20]	11,80,407
28-Apr-2022	₹970.00	₹970.55	₹948.70	₹959.35	-0.26% [-₹2.50]	5,60,736
27-Apr-2022	₹949.60	₹967.50	₹943.95	₹961.85	-0.04% [-₹0.40]	6,00,878
26-Apr-2022	₹949.00	₹965.00	₹945.20	₹962.25	2.76% [₹25.80]	7,05,947
25-Apr-2022	₹960.00	₹965.00	₹930.50	₹936.45	-3.78% [-₹36.75]	10,49,248
22-Apr-2022	₹980.00	₹989.00	₹969.60	₹973.20	-1.00% [-₹9.85]	8,16,473
21-Apr-2022	₹975.00	₹987.70	₹973.00	₹983.05	1.31% [₹12.70]	4,85,694
20-Apr-2022	₹978.00	₹985.75	₹960.00	₹970.35	0.19% [₹1.80]	7,58,269
19-Apr-2022	₹992.10	₹1,009.10	₹952.00	₹968.55	-1.97% [-₹19.50]	11,49,060
18-Apr-2022	₹967.00	₹990.65	₹952.30	₹988.05	1.14% [₹11.10]	8,08,690
13-Apr-2022	₹979.55	₹990.00	₹972.40	₹976.95	0.24% [₹2.30]	7,98,634
12-Apr-2022	₹1,005.10	₹1,006.00	₹962.00	₹974.65	-3.18% [-₹32.00]	11,78,158
11-Apr-2022	₹997.90	₹1,021.80	₹996.20	₹1,006.65	0.71% [₹7.05]	11,78,976
08-Apr-2022	₹982.00	₹1,005.00	₹982.00	₹999.60	1.90% [₹18.60]	6,76,739
07-Apr-2022	₹1,001.50	₹1,010.00	₹978.00	₹981.00	-1.95% [-₹19.55]	6,92,829
06-Apr-2022	₹1,000.00	₹1,017.55	₹996.05	₹1,000.55	-0.32% [-₹3.20]	12,05,753
05-Apr-2022	₹1,007.80	₹1,014.95	₹999.05	₹1,003.75	0.18% [₹1.80]	10,82,989
04-Apr-2022	₹994.65	₹1,009.15	₹982.30	₹1,001.95	1.49% [₹14.75]	12,61,875
01-Apr-2022	₹975.00	₹994.75	₹974.05	₹987.20	1.32% [₹12.85]	11,54,065
31-Mar-2022	₹983.30	₹989.80	₹971.00	₹974.35	-0.97% [-₹9.55]	7,61,235
30-Mar-2022	₹996.85	₹997.10	₹980.00	₹983.90	-0.36% [-₹3.60]	10,26,192
29-Mar-2022	₹958.70	₹989.70	₹957.95	₹987.50	3.22% [₹30.85]	16,27,998
28-Mar-2022	₹980.40	₹980.40	₹951.55	₹956.65	-1.89% [-₹18.45]	13,83,281
25-Mar-2022	₹974.70	₹985.50	₹967.25	₹975.10	0.25% [₹2.40]	14,21,106
24-Mar-2022	₹958.50	₹974.90	₹951.15	₹972.70	1.11% [₹10.70]	18,26,181
23-Mar-2022	₹958.00	₹968.75	₹946.25	₹962.00	0.76% [₹7.30]	14,70,775
22-Mar-2022	₹939.00	₹960.00	₹926.10	₹954.70	1.64% [₹15.45]	11,78,357
21-Mar-2022	₹940.00	₹954.85	₹936.85	₹939.25	-0.03% [-₹0.25]	10,14,336
17-Mar-2022	₹945.95	₹948.35	₹932.15	₹939.50	0.15% [₹1.45]	8,33,784
16-Mar-2022	₹927.00	₹944.85	₹927.00	₹938.05	1.89% [₹17.40]	8,73,968
15-Mar-2022	₹934.55	₹940.70	₹914.05	₹920.65	-1.20% [-₹11.20]	9,60,407
14-Mar-2022	₹930.55	₹938.50	₹917.45	₹931.85	0.50% [₹4.60]	15,31,845
11-Mar-2022	₹908.85	₹929.80	₹904.05	₹927.25	1.94% [₹17.65]	12,96,404
10-Mar-2022	₹911.00	₹925.65	₹894.90	₹909.60	2.10% [₹18.70]	21,52,832
09-Mar-2022	₹876.80	₹895.00	₹872.20	₹890.90	2.41% [₹21.00]	9,95,816
08-Mar-2022	₹848.05	₹876.30	₹841.05	₹869.90	2.49% [₹21.15]	13,99,463
04-Mar-2022	₹885.55	₹888.65	₹858.50	₹861.55	-3.15% [-₹28.00]	16,46,850
03-Mar-2022	₹865.40	₹898.75	₹865.00	₹889.55	3.94% [₹33.70]	28,22,048
02-Mar-2022	₹832.85	₹859.25	₹828.05	₹855.85	1.74% [₹14.60]	16,44,989
28-Feb-2022	₹824.00	₹846.40	₹814.45	₹841.25	1.80% [₹14.85]	11,99,536
25-Feb-2022	₹802.00	₹837.45	₹797.00	₹826.40	5.19% [₹40.80]	19,64,093
24-Feb-2022	₹844.30	₹846.75	₹781.00	₹785.60	-9.08% [-₹78.50]	28,33,879
23-Feb-2022	₹873.20	₹882.20	₹862.10	₹864.10	-0.51% [-₹4.40]	7,04,493
22-Feb-2022	₹850.00	₹874.00	₹850.00	₹868.50	-0.96% [-₹8.40]	10,89,327
21-Feb-2022	₹886.80	₹890.50	₹872.00	₹876.90	-1.13% [-₹10.00]	11,19,313
18-Feb-2022	₹892.00	₹902.85	₹883.60	₹886.90	-1.11% [-₹9.95]	7,31,374
17-Feb-2022	₹906.00	₹916.90	₹894.00	₹896.85	-0.90% [-₹8.10]	11,33,932
16-Feb-2022	₹921.90	₹921.90	₹898.75	₹904.95	-0.85% [-₹7.75]	14,34,290
15-Feb-2022	₹893.00	₹915.70	₹870.00	₹912.70	3.04% [₹26.90]	19,13,236
14-Feb-2022	₹895.00	₹910.00	₹882.65	₹885.80	-3.16% [-₹28.90]	17,53,038
11-Feb-2022	₹964.00	₹968.90	₹911.55	₹914.70	-4.70% [-₹45.10]	34,39,322
10-Feb-2022	₹971.80	₹975.00	₹956.00	₹959.80	-0.80% [-₹7.75]	13,95,980
09-Feb-2022	₹934.20	₹973.00	₹933.80	₹967.55	4.27% [₹39.65]	10,41,919
08-Feb-2022	₹957.00	₹959.60	₹916.00	₹927.90	-2.65% [-₹25.30]	10,61,197
07-Feb-2022	₹960.00	₹967.75	₹946.50	₹953.20	-0.47% [-₹4.50]	6,57,299
04-Feb-2022	₹970.00	₹972.00	₹950.60	₹957.70	-0.79% [-₹7.65]	9,35,679
03-Feb-2022	₹965.00	₹981.00	₹961.50	₹965.35	-0.14% [-₹1.40]	15,77,566
02-Feb-2022	₹960.00	₹974.80	₹956.25	₹966.75	1.42% [₹13.50]	10,04,642
01-Feb-2022	₹937.00	₹956.70	₹925.55	₹953.25	2.09% [₹19.50]	12,74,082
31-Jan-2022	₹957.90	₹957.90	₹931.90	₹933.75	-1.09% [-₹10.30]	15,33,507
28-Jan-2022	₹919.00	₹956.60	₹919.00	₹944.05	3.64% [₹33.15]	22,35,105
27-Jan-2022	₹910.00	₹915.60	₹892.05	₹910.90	-0.91% [-₹8.35]	10,04,093
25-Jan-2022	₹903.00	₹922.45	₹888.50	₹919.25	0.78% [₹7.10]	10,80,389
24-Jan-2022	₹961.00	₹962.00	₹903.35	₹912.15	-5.48% [-₹52.85]	15,94,186
21-Jan-2022	₹993.90	₹997.10	₹960.00	₹965.00	-3.31% [-₹33.05]	11,80,770
20-Jan-2022	₹1,005.00	₹1,016.80	₹993.00	₹998.05	-1.34% [-₹13.60]	9,77,785
19-Jan-2022	₹1,005.00	₹1,020.00	₹985.35	₹1,011.65	0.57% [₹5.70]	15,08,638
18-Jan-2022	₹1,029.90	₹1,041.95	₹1,000.15	₹1,005.95	-2.26% [-₹23.30]	12,12,958
17-Jan-2022	₹1,027.00	₹1,034.65	₹996.75	₹1,029.25	0.05% [₹0.50]	27,63,467
14-Jan-2022	₹1,008.50	₹1,050.30	₹1,002.55	₹1,028.75	1.45% [₹14.70]	34,65,609
13-Jan-2022	₹993.00	₹1,019.35	₹985.65	₹1,014.05	2.12% [₹21.05]	27,21,558
12-Jan-2022	₹980.95	₹1,001.85	₹975.30	₹993.00	2.14% [₹20.80]	36,12,732
11-Jan-2022	₹935.20	₹981.65	₹933.95	₹972.20	3.51% [₹32.95]	50,39,766
10-Jan-2022	₹934.00	₹943.75	₹925.30	₹939.25	1.30% [₹12.05]	15,05,658
07-Jan-2022	₹908.00	₹929.35	₹906.20	₹927.20	2.55% [₹23.05]	12,86,246
06-Jan-2022	₹909.55	₹916.30	₹902.55	₹904.15	-1.21% [-₹11.05]	6,96,490
05-Jan-2022	₹907.80	₹918.00	₹901.50	₹915.20	0.67% [₹6.10]	7,49,483
04-Jan-2022	₹918.70	₹919.90	₹900.00	₹909.10	-0.55% [-₹5.05]	7,02,903
03-Jan-2022	₹897.00	₹917.35	₹895.35	₹914.15	2.23% [₹19.95]	7,99,020
31-Dec-2021	₹880.00	₹897.65	₹880.00	₹894.20	1.16% [₹10.25]	5,83,208
30-Dec-2021	₹905.00	₹905.65	₹882.30	₹883.95	-1.89% [-₹17.05]	8,23,403
29-Dec-2021	₹912.10	₹914.40	₹898.05	₹901.00	-0.73% [-₹6.65]	10,37,054
28-Dec-2021	₹888.00	₹909.70	₹885.20	₹907.65	3.15% [₹27.75]	16,73,007
27-Dec-2021	₹871.70	₹883.55	₹860.35	₹879.90	0.88% [₹7.70]	5,08,491
24-Dec-2021	₹889.95	₹892.00	₹868.20	₹872.20	-1.57% [-₹13.90]	6,44,902
23-Dec-2021	₹889.80	₹894.50	₹882.90	₹886.10	0.41% [₹3.65]	6,40,303
22-Dec-2021	₹860.00	₹884.65	₹858.65	₹882.45	3.04% [₹26.00]	9,58,034
21-Dec-2021	₹848.00	₹865.15	₹847.30	₹856.45	1.67% [₹14.10]	8,34,671
20-Dec-2021	₹876.00	₹876.90	₹824.15	₹842.35	-4.67% [-₹41.25]	16,45,980
17-Dec-2021	₹906.90	₹909.40	₹878.65	₹883.60	-2.57% [-₹23.30]	12,65,520
16-Dec-2021	₹927.60	₹929.15	₹902.10	₹906.90	-1.62% [-₹14.90]	7,39,095
15-Dec-2021	₹933.00	₹942.90	₹919.55	₹921.80	-1.24% [-₹11.55]	6,36,803
14-Dec-2021	₹930.40	₹940.50	₹925.00	₹933.35	-0.27% [-₹2.55]	7,15,048
13-Dec-2021	₹949.90	₹949.90	₹933.10	₹935.90	-0.45% [-₹4.25]	7,30,970
10-Dec-2021	₹935.85	₹952.00	₹931.65	₹940.15	0.46% [₹4.30]	23,06,800
09-Dec-2021	₹928.00	₹940.50	₹918.00	₹935.85	1.29% [₹11.95]	14,89,306
08-Dec-2021	₹915.00	₹926.65	₹912.70	₹923.90	1.59% [₹14.45]	7,69,754
07-Dec-2021	₹901.50	₹914.10	₹900.00	₹909.45	1.48% [₹13.25]	10,70,496
06-Dec-2021	₹914.80	₹921.00	₹893.20	₹896.20	-1.52% [-₹13.80]	14,98,134
03-Dec-2021	₹904.00	₹931.15	₹903.25	₹910.00	1.11% [₹10.00]	25,71,339
02-Dec-2021	₹887.90	₹905.00	₹878.00	₹900.00	1.82% [₹16.10]	12,43,763
01-Dec-2021	₹880.90	₹887.80	₹870.00	₹883.90	1.34% [₹11.65]	9,92,357