Tribhovandas Bhimji Zaveri Limited [TBZ]

31-Mar-2023

Open : ₹60.05

High : ₹62.30

Low : ₹60.00

Close : ₹61.10
1.24% [₹0.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	62.57	Sell
Simple Moving Average (21)	65.05	Sell
Simple Moving Average (25)	65.49	Sell
Simple Moving Average (50)	69.63	Sell
Simple Moving Average (100)	72.81	Sell
Simple Moving Average (200)	72.43	Sell

Name	Value	Action
Exponential Moving Average (9)	62.35	Sell
Exponential Moving Average (21)	64.71	Sell
Exponential Moving Average (25)	65.36	Sell
Exponential Moving Average (50)	68.37	Sell
Exponential Moving Average (100)	71.05	Sell
Exponential Moving Average (200)	72.29	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	62.37	-	-
R3	64.57	63.43	61.73	64.55	-
R2	63.43	62.55	61.52	63.42	-
R1	62.27	62.01	61.31	62.25	62.85
P	61.13	61.13	61.13	61.13	61.42
S1	59.97	60.25	60.89	59.95	60.55
S2	58.83	59.71	60.68	63.42	-
S3	57.67	58.83	60.47	57.65	-
S4	-	-	59.84	-	-

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	₹60.05	₹62.30	₹60.00	₹61.10	1.24% [₹0.75]	40,759
29-Mar-2023	₹58.25	₹61.00	₹58.15	₹60.35	0.75% [₹0.45]	54,474
28-Mar-2023	₹61.20	₹61.20	₹59.50	₹59.90	-2.12% [-₹1.30]	38,455
27-Mar-2023	₹62.15	₹62.85	₹61.00	₹61.20	-2.55% [-₹1.60]	23,471
24-Mar-2023	₹64.00	₹64.55	₹62.00	₹62.80	-2.64% [-₹1.70]	36,338
23-Mar-2023	₹64.90	₹65.00	₹63.95	₹64.50	-0.08% [-₹0.05]	18,296
22-Mar-2023	₹65.85	₹65.85	₹63.95	₹64.55	0.47% [₹0.30]	30,391
21-Mar-2023	₹65.00	₹65.65	₹64.05	₹64.25	-0.39% [-₹0.25]	37,827
20-Mar-2023	₹66.00	₹67.75	₹64.15	₹64.50	-2.42% [-₹1.60]	57,682
17-Mar-2023	₹64.50	₹67.20	₹64.50	₹66.10	2.08% [₹1.35]	67,309
16-Mar-2023	₹66.05	₹66.05	₹63.65	₹64.75	-1.97% [-₹1.30]	50,758
15-Mar-2023	₹67.70	₹67.70	₹65.80	₹66.05	0.61% [₹0.40]	28,162
14-Mar-2023	₹67.25	₹67.25	₹65.40	₹65.65	-0.98% [-₹0.65]	37,737
13-Mar-2023	₹69.00	₹69.25	₹66.00	₹66.30	-3.70% [-₹2.55]	41,501
10-Mar-2023	₹67.50	₹69.20	₹66.30	₹68.85	1.62% [₹1.10]	56,611
09-Mar-2023	₹68.20	₹68.85	₹67.55	₹67.75	-0.22% [-₹0.15]	37,778
08-Mar-2023	₹67.00	₹68.70	₹67.00	₹67.90	0.74% [₹0.50]	35,240
06-Mar-2023	₹69.20	₹69.20	₹66.80	₹67.40	-0.37% [-₹0.25]	46,738
03-Mar-2023	₹69.20	₹69.20	₹67.25	₹67.65	0.74% [₹0.50]	27,890
02-Mar-2023	₹68.70	₹68.70	₹66.90	₹67.15	-0.44% [-₹0.30]	28,705
01-Mar-2023	₹67.05	₹68.95	₹66.50	₹67.45	1.35% [₹0.90]	27,041
28-Feb-2023	₹69.20	₹69.20	₹65.30	₹66.55	-0.67% [-₹0.45]	66,555
27-Feb-2023	₹68.85	₹68.85	₹66.10	₹67.00	-2.83% [-₹1.95]	36,233
24-Feb-2023	₹68.85	₹69.55	₹67.60	₹68.95	0.58% [₹0.40]	24,990
23-Feb-2023	₹69.65	₹69.70	₹67.80	₹68.55	-0.36% [-₹0.25]	30,480
22-Feb-2023	₹69.30	₹69.30	₹68.50	₹68.80	-0.65% [-₹0.45]	36,761
21-Feb-2023	₹71.95	₹71.95	₹68.70	₹69.25	-2.53% [-₹1.80]	1,02,796
20-Feb-2023	₹71.95	₹72.15	₹70.50	₹71.05	-1.04% [-₹0.75]	47,205
17-Feb-2023	₹72.70	₹72.70	₹71.30	₹71.80	-0.55% [-₹0.40]	34,337
16-Feb-2023	₹73.25	₹73.80	₹71.70	₹72.20	-1.03% [-₹0.75]	56,419
15-Feb-2023	₹72.70	₹74.20	₹72.50	₹72.95	0.41% [₹0.30]	40,618
14-Feb-2023	₹73.85	₹73.95	₹71.10	₹72.65	-2.15% [-₹1.60]	29,165
13-Feb-2023	₹75.95	₹75.95	₹73.20	₹74.25	-0.13% [-₹0.10]	34,285
10-Feb-2023	₹74.45	₹76.50	₹74.10	₹74.35	-1.91% [-₹1.45]	58,734
09-Feb-2023	₹74.90	₹76.80	₹74.70	₹75.80	2.57% [₹1.90]	1,15,606
08-Feb-2023	₹74.20	₹75.00	₹72.55	₹73.90	0.27% [₹0.20]	35,973
07-Feb-2023	₹73.45	₹73.95	₹72.65	₹73.70	0.89% [₹0.65]	31,422
06-Feb-2023	₹74.20	₹74.40	₹72.40	₹73.05	-0.88% [-₹0.65]	49,881
03-Feb-2023	₹74.20	₹74.20	₹72.10	₹73.70	0.48% [₹0.35]	67,495
02-Feb-2023	₹73.15	₹74.00	₹72.00	₹73.35	0.41% [₹0.30]	39,445
01-Feb-2023	₹74.80	₹74.85	₹71.95	₹73.05	-1.95% [-₹1.45]	62,863
31-Jan-2023	₹73.90	₹75.95	₹73.20	₹74.50	1.29% [₹0.95]	1,21,368
30-Jan-2023	₹73.70	₹74.75	₹72.20	₹73.55	0.07% [₹0.05]	26,195
27-Jan-2023	₹75.10	₹76.35	₹72.40	₹73.50	-2.97% [-₹2.25]	57,418
25-Jan-2023	₹76.05	₹76.55	₹74.90	₹75.75	-1.50% [-₹1.15]	34,596
24-Jan-2023	₹76.90	₹77.35	₹75.35	₹76.90	0.59% [₹0.45]	58,034
23-Jan-2023	₹74.45	₹79.30	₹74.45	₹76.45	1.53% [₹1.15]	70,602
20-Jan-2023	₹76.50	₹77.35	₹75.00	₹75.30	-2.08% [-₹1.60]	59,664
19-Jan-2023	₹76.70	₹78.40	₹76.50	₹76.90	-0.84% [-₹0.65]	51,468
18-Jan-2023	₹77.85	₹78.45	₹77.10	₹77.55	-0.45% [-₹0.35]	38,000
17-Jan-2023	₹77.75	₹78.50	₹77.10	₹77.90	0.26% [₹0.20]	27,851
16-Jan-2023	₹78.50	₹79.75	₹77.30	₹77.70	-1.33% [-₹1.05]	34,648
13-Jan-2023	₹77.90	₹79.55	₹77.90	₹78.75	1.03% [₹0.80]	57,716
12-Jan-2023	₹78.30	₹78.70	₹76.80	₹77.95	-0.45% [-₹0.35]	34,664
11-Jan-2023	₹78.00	₹79.55	₹77.90	₹78.30	0.38% [₹0.30]	53,855
10-Jan-2023	₹80.45	₹80.45	₹77.60	₹78.00	-3.05% [-₹2.45]	67,182
09-Jan-2023	₹80.50	₹81.25	₹80.00	₹80.45	1.71% [₹1.35]	1,40,806
06-Jan-2023	₹79.35	₹79.80	₹78.15	₹79.10	0.25% [₹0.20]	79,148
05-Jan-2023	₹80.05	₹81.90	₹78.15	₹78.90	-1.00% [-₹0.80]	2,49,569
04-Jan-2023	₹79.15	₹80.10	₹77.40	₹79.70	1.40% [₹1.10]	83,427
03-Jan-2023	₹79.20	₹79.50	₹78.05	₹78.60	0.13% [₹0.10]	67,519
02-Jan-2023	₹78.65	₹78.90	₹78.00	₹78.50	-0.19% [-₹0.15]	60,622
30-Dec-2022	₹78.65	₹80.70	₹78.10	₹78.65	0.83% [₹0.65]	1,62,076
29-Dec-2022	₹77.90	₹79.00	₹77.25	₹78.00	0.13% [₹0.10]	1,29,898
28-Dec-2022	₹74.05	₹78.50	₹73.80	₹77.90	3.87% [₹2.90]	2,68,409
27-Dec-2022	₹71.45	₹75.45	₹70.95	₹75.00	6.84% [₹4.80]	1,49,677
26-Dec-2022	₹67.55	₹72.00	₹66.20	₹70.20	5.88% [₹3.90]	1,56,897
23-Dec-2022	₹69.45	₹70.00	₹64.80	₹66.30	-5.96% [-₹4.20]	1,16,332
22-Dec-2022	₹72.80	₹73.15	₹69.15	₹70.50	-1.88% [-₹1.35]	58,840
21-Dec-2022	₹74.25	₹74.55	₹71.20	₹71.85	-2.38% [-₹1.75]	88,982
20-Dec-2022	₹75.90	₹75.90	₹73.25	₹73.60	-2.58% [-₹1.95]	1,06,307
19-Dec-2022	₹76.50	₹76.65	₹74.90	₹75.55	-0.33% [-₹0.25]	47,690
16-Dec-2022	₹76.40	₹77.90	₹75.30	₹75.80	0.26% [₹0.20]	1,45,444
15-Dec-2022	₹77.00	₹79.40	₹75.30	₹75.60	-2.07% [-₹1.60]	1,35,531
14-Dec-2022	₹77.55	₹78.40	₹77.00	₹77.20	-0.52% [-₹0.40]	2,67,643
13-Dec-2022	₹76.50	₹79.10	₹76.00	₹77.60	1.04% [₹0.80]	2,15,400
12-Dec-2022	₹75.60	₹77.40	₹75.00	₹76.80	1.12% [₹0.85]	1,50,687
09-Dec-2022	₹75.50	₹76.65	₹75.50	₹75.95	-0.07% [-₹0.05]	79,275
08-Dec-2022	₹76.00	₹76.85	₹75.80	₹76.00	-0.78% [-₹0.60]	59,378
07-Dec-2022	₹76.05	₹77.95	₹76.00	₹76.60	-0.20% [-₹0.15]	85,528
06-Dec-2022	₹77.00	₹77.50	₹76.05	₹76.75	-0.39% [-₹0.30]	62,305
05-Dec-2022	₹75.10	₹77.60	₹75.10	₹77.05	2.66% [₹2.00]	2,59,018
02-Dec-2022	₹74.75	₹76.25	₹74.10	₹75.05	0.40% [₹0.30]	1,35,576
01-Dec-2022	₹76.00	₹76.10	₹74.30	₹74.75	-0.73% [-₹0.55]	99,786
30-Nov-2022	₹74.00	₹76.90	₹73.75	₹75.30	2.59% [₹1.90]	2,46,779
29-Nov-2022	₹73.95	₹73.95	₹73.05	₹73.40	-0.20% [-₹0.15]	41,519
28-Nov-2022	₹73.90	₹74.80	₹72.65	₹73.55	-0.47% [-₹0.35]	53,710
25-Nov-2022	₹73.95	₹74.50	₹73.10	₹73.90	-0.07% [-₹0.05]	52,718
24-Nov-2022	₹74.65	₹74.70	₹72.80	₹73.95	0.00% [₹0.00]	62,012
23-Nov-2022	₹72.45	₹74.20	₹71.35	₹73.95	4.15% [₹2.95]	1,66,822
22-Nov-2022	₹72.30	₹72.30	₹70.25	₹71.00	-0.70% [-₹0.50]	58,515
21-Nov-2022	₹71.90	₹71.90	₹70.55	₹71.50	-0.28% [-₹0.20]	47,848
18-Nov-2022	₹73.45	₹73.80	₹71.30	₹71.70	-2.32% [-₹1.70]	64,545
17-Nov-2022	₹73.95	₹73.95	₹72.80	₹73.40	0.00% [₹0.00]	46,386
14-Nov-2022	₹78.85	₹78.85	₹76.10	₹76.70	-1.16% [-₹0.90]	65,945
11-Nov-2022	₹79.00	₹79.20	₹77.25	₹77.60	-0.83% [-₹0.65]	65,507
10-Nov-2022	₹79.70	₹80.00	₹77.70	₹78.25	-2.00% [-₹1.60]	1,40,493
09-Nov-2022	₹79.15	₹81.75	₹79.15	₹79.85	0.69% [₹0.55]	1,83,870
07-Nov-2022	₹79.75	₹80.80	₹79.05	₹79.30	-0.63% [-₹0.50]	85,596
04-Nov-2022	₹80.70	₹80.70	₹79.35	₹79.80	-0.31% [-₹0.25]	1,33,873
03-Nov-2022	₹80.85	₹80.85	₹79.70	₹80.05	-0.31% [-₹0.25]	57,498
31-Oct-2022	₹80.00	₹81.25	₹79.65	₹80.05	0.06% [₹0.05]	1,29,695
27-Oct-2022	₹79.20	₹80.90	₹79.20	₹80.40	0.56% [₹0.45]	1,85,561
25-Oct-2022	₹80.45	₹80.95	₹77.75	₹79.95	0.06% [₹0.05]	2,94,140
24-Oct-2022	₹80.60	₹80.75	₹79.05	₹79.90	-0.12% [-₹0.10]	78,251
20-Oct-2022	₹80.30	₹80.95	₹79.60	₹80.55	0.06% [₹0.05]	1,06,216
19-Oct-2022	₹82.70	₹82.70	₹80.05	₹80.50	-2.42% [-₹2.00]	1,58,022
18-Oct-2022	₹81.70	₹83.40	₹80.55	₹82.50	1.98% [₹1.60]	3,88,081
17-Oct-2022	₹80.45	₹81.30	₹79.00	₹80.90	1.12% [₹0.90]	1,81,472
14-Oct-2022	₹80.45	₹82.40	₹79.60	₹80.00	0.88% [₹0.70]	2,63,671
13-Oct-2022	₹80.40	₹82.85	₹79.05	₹79.30	-1.37% [-₹1.10]	4,70,228
12-Oct-2022	₹80.35	₹80.80	₹78.25	₹80.40	0.56% [₹0.45]	2,70,001
11-Oct-2022	₹82.75	₹82.95	₹79.50	₹79.95	-3.38% [-₹2.80]	2,18,758
10-Oct-2022	₹82.10	₹83.80	₹82.10	₹82.75	-1.72% [-₹1.45]	2,18,553
07-Oct-2022	₹82.45	₹85.25	₹82.20	₹84.20	2.87% [₹2.35]	7,61,367
06-Oct-2022	₹83.45	₹83.90	₹81.45	₹81.85	-0.79% [-₹0.65]	2,51,122
04-Oct-2022	₹82.10	₹85.50	₹81.30	₹82.50	2.10% [₹1.70]	8,99,268
03-Oct-2022	₹78.80	₹83.95	₹78.60	₹80.80	2.54% [₹2.00]	6,00,699
30-Sep-2022	₹78.50	₹80.10	₹78.15	₹78.80	0.83% [₹0.65]	2,02,893
29-Sep-2022	₹78.50	₹79.20	₹77.15	₹78.15	0.39% [₹0.30]	1,02,894
28-Sep-2022	₹79.20	₹80.60	₹77.20	₹77.85	-2.38% [-₹1.90]	1,91,226
26-Sep-2022	₹78.90	₹78.90	₹74.00	₹77.05	-1.60% [-₹1.25]	2,47,077
23-Sep-2022	₹80.00	₹81.70	₹77.70	₹78.30	-0.89% [-₹0.70]	2,25,721
22-Sep-2022	₹77.10	₹82.00	₹76.75	₹79.00	2.46% [₹1.90]	2,41,830
21-Sep-2022	₹77.70	₹77.90	₹76.60	₹77.10	0.13% [₹0.10]	1,55,894
20-Sep-2022	₹76.80	₹78.95	₹76.00	₹77.00	1.38% [₹1.05]	2,23,890
19-Sep-2022	₹78.75	₹78.75	₹75.60	₹75.95	-1.75% [-₹1.35]	1,45,124
16-Sep-2022	₹78.45	₹79.00	₹76.10	₹77.30	-1.84% [-₹1.45]	2,43,364
15-Sep-2022	₹77.90	₹82.40	₹77.80	₹78.75	1.68% [₹1.30]	10,52,980
14-Sep-2022	₹74.90	₹79.40	₹74.80	₹77.45	2.18% [₹1.65]	6,23,998
13-Sep-2022	₹75.70	₹76.80	₹75.00	₹75.80	0.13% [₹0.10]	2,02,705
12-Sep-2022	₹74.55	₹76.65	₹74.55	₹75.70	1.41% [₹1.05]	1,17,581
09-Sep-2022	₹75.70	₹75.70	₹74.40	₹74.65	-0.47% [-₹0.35]	81,335
08-Sep-2022	₹75.60	₹76.00	₹74.60	₹75.00	0.13% [₹0.10]	1,35,692
07-Sep-2022	₹74.95	₹75.70	₹74.05	₹74.90	-0.33% [-₹0.25]	98,860
06-Sep-2022	₹76.20	₹76.30	₹74.90	₹75.15	-0.53% [-₹0.40]	94,121
05-Sep-2022	₹75.55	₹77.50	₹74.95	₹75.55	0.73% [₹0.55]	1,31,043
02-Sep-2022	₹76.40	₹76.40	₹74.95	₹75.00	-1.25% [-₹0.95]	1,55,526
01-Sep-2022	₹76.20	₹77.55	₹75.60	₹75.95	-1.30% [-₹1.00]	1,83,705
30-Aug-2022	₹76.00	₹79.80	₹75.50	₹76.95	1.79% [₹1.35]	6,08,269
29-Aug-2022	₹72.00	₹75.95	₹71.00	₹75.60	0.80% [₹0.60]	2,13,821
26-Aug-2022	₹75.70	₹76.30	₹74.95	₹75.00	-0.92% [-₹0.70]	1,66,270
25-Aug-2022	₹78.00	₹78.60	₹75.20	₹75.70	-3.13% [-₹2.45]	3,42,757
24-Aug-2022	₹79.00	₹81.00	₹77.10	₹78.15	-0.57% [-₹0.45]	7,37,062
23-Aug-2022	₹73.00	₹79.60	₹72.85	₹78.60	7.67% [₹5.60]	9,52,879
22-Aug-2022	₹73.90	₹74.20	₹71.90	₹73.00	-0.88% [-₹0.65]	1,27,644
19-Aug-2022	₹74.60	₹75.60	₹73.45	₹73.65	-2.13% [-₹1.60]	2,12,787
18-Aug-2022	₹75.70	₹77.50	₹75.00	₹75.25	0.33% [₹0.25]	1,97,731
17-Aug-2022	₹75.00	₹76.80	₹74.80	₹75.00	0.07% [₹0.05]	2,39,050
16-Aug-2022	₹76.60	₹76.60	₹74.40	₹74.95	-0.66% [-₹0.50]	1,49,587
12-Aug-2022	₹74.60	₹77.90	₹74.60	₹75.45	0.13% [₹0.10]	3,56,883
11-Aug-2022	₹75.90	₹76.15	₹74.55	₹75.35	0.60% [₹0.45]	1,81,602
10-Aug-2022	₹74.90	₹75.55	₹73.30	₹74.90	0.60% [₹0.45]	1,61,276
05-Aug-2022	₹73.75	₹75.70	₹72.35	₹74.80	2.47% [₹1.80]	2,13,241
04-Aug-2022	₹73.85	₹75.45	₹72.00	₹73.00	-0.07% [-₹0.05]	2,84,032
03-Aug-2022	₹74.70	₹74.70	₹72.50	₹73.05	-1.62% [-₹1.20]	1,19,505
02-Aug-2022	₹73.50	₹76.00	₹72.50	₹74.25	1.85% [₹1.35]	8,42,473
01-Aug-2022	₹70.95	₹75.00	₹70.25	₹72.90	3.85% [₹2.70]	4,38,949
29-Jul-2022	₹70.00	₹71.15	₹70.00	₹70.20	0.29% [₹0.20]	47,283
28-Jul-2022	₹70.70	₹70.70	₹69.65	₹70.00	-0.36% [-₹0.25]	65,642
27-Jul-2022	₹70.40	₹70.95	₹69.60	₹70.25	0.36% [₹0.25]	57,198
26-Jul-2022	₹70.00	₹70.40	₹69.55	₹70.00	-0.07% [-₹0.05]	78,438
25-Jul-2022	₹70.00	₹70.65	₹69.00	₹70.05	0.00% [₹0.00]	91,152
22-Jul-2022	₹70.15	₹70.80	₹69.60	₹70.05	-0.14% [-₹0.10]	85,330
21-Jul-2022	₹70.00	₹72.00	₹69.55	₹70.15	0.36% [₹0.25]	1,06,367
20-Jul-2022	₹70.20	₹71.30	₹69.50	₹69.90	-0.29% [-₹0.20]	71,598
19-Jul-2022	₹70.30	₹71.50	₹69.70	₹70.10	-0.50% [-₹0.35]	81,635
18-Jul-2022	₹71.60	₹71.70	₹70.10	₹70.45	-0.35% [-₹0.25]	1,12,415
15-Jul-2022	₹72.25	₹74.10	₹70.50	₹70.70	-1.05% [-₹0.75]	4,27,196
14-Jul-2022	₹70.00	₹75.70	₹69.25	₹71.45	2.44% [₹1.70]	9,12,116
13-Jul-2022	₹70.75	₹70.75	₹68.65	₹69.75	-0.21% [-₹0.15]	1,11,923
12-Jul-2022	₹69.70	₹71.05	₹69.00	₹69.90	0.29% [₹0.20]	1,91,349
11-Jul-2022	₹68.40	₹72.20	₹67.30	₹69.70	2.05% [₹1.40]	3,34,947
08-Jul-2022	₹68.90	₹69.10	₹67.70	₹68.30	0.29% [₹0.20]	86,319
07-Jul-2022	₹69.00	₹71.35	₹67.35	₹68.10	1.64% [₹1.10]	5,44,729
06-Jul-2022	₹66.70	₹67.35	₹65.50	₹67.00	0.68% [₹0.45]	93,747
05-Jul-2022	₹65.50	₹66.85	₹64.55	₹66.55	2.23% [₹1.45]	1,10,505
04-Jul-2022	₹63.10	₹65.90	₹63.10	₹65.10	1.32% [₹0.85]	76,420
01-Jul-2022	₹63.70	₹65.20	₹61.65	₹64.25	-0.08% [-₹0.05]	1,30,371
30-Jun-2022	₹64.95	₹66.00	₹63.35	₹64.30	-0.85% [-₹0.55]	38,783
29-Jun-2022	₹64.90	₹66.00	₹64.50	₹64.85	-1.52% [-₹1.00]	41,423
28-Jun-2022	₹64.40	₹66.15	₹64.40	₹65.85	1.15% [₹0.75]	55,028
27-Jun-2022	₹64.50	₹65.55	₹64.20	₹65.10	1.80% [₹1.15]	90,476
24-Jun-2022	₹63.80	₹64.50	₹62.35	₹63.95	0.55% [₹0.35]	82,868
22-Jun-2022	₹58.00	₹64.50	₹55.20	₹61.80	10.26% [₹5.75]	3,57,678
21-Jun-2022	₹53.85	₹57.90	₹52.75	₹56.05	7.79% [₹4.05]	53,736
20-Jun-2022	₹56.70	₹56.70	₹50.85	₹52.00	-4.50% [-₹2.45]	38,429
17-Jun-2022	₹56.70	₹56.70	₹53.95	₹54.45	-1.36% [-₹0.75]	34,919
16-Jun-2022	₹58.50	₹58.50	₹54.45	₹55.20	-4.42% [-₹2.55]	67,482
15-Jun-2022	₹58.90	₹58.90	₹57.25	₹57.75	-0.17% [-₹0.10]	16,063
14-Jun-2022	₹59.05	₹59.60	₹57.60	₹57.85	-2.20% [-₹1.30]	45,391
13-Jun-2022	₹59.50	₹59.80	₹57.60	₹59.15	-1.66% [-₹1.00]	99,097
10-Jun-2022	₹61.50	₹61.50	₹59.70	₹60.15	-1.55% [-₹0.95]	1,04,649
09-Jun-2022	₹59.80	₹61.80	₹59.35	₹61.10	1.75% [₹1.05]	76,859
08-Jun-2022	₹59.15	₹61.00	₹59.15	₹60.05	-0.08% [-₹0.05]	61,005
07-Jun-2022	₹59.15	₹60.45	₹58.80	₹60.10	1.35% [₹0.80]	67,761
06-Jun-2022	₹60.10	₹60.35	₹58.90	₹59.30	-1.82% [-₹1.10]	95,793
03-Jun-2022	₹61.65	₹61.75	₹60.20	₹60.40	-0.66% [-₹0.40]	37,283
02-Jun-2022	₹60.20	₹61.20	₹60.20	₹60.80	0.16% [₹0.10]	51,455
01-Jun-2022	₹62.85	₹62.85	₹60.05	₹60.70	-2.18% [-₹1.35]	98,413
31-May-2022	₹60.45	₹62.40	₹59.80	₹62.05	2.65% [₹1.60]	1,06,676
30-May-2022	₹60.05	₹60.95	₹59.50	₹60.45	1.00% [₹0.60]	1,06,508
27-May-2022	₹61.30	₹61.30	₹58.25	₹59.85	0.08% [₹0.05]	2,53,285
26-May-2022	₹57.90	₹60.20	₹55.00	₹59.80	3.28% [₹1.90]	1,44,659
25-May-2022	₹59.70	₹59.70	₹57.10	₹57.90	-1.61% [-₹0.95]	39,557
24-May-2022	₹60.60	₹60.60	₹58.10	₹58.85	-2.40% [-₹1.45]	65,422
23-May-2022	₹60.30	₹62.30	₹54.00	₹60.30	1.69% [₹1.00]	1,99,326
20-May-2022	₹59.20	₹60.00	₹58.65	₹59.30	1.80% [₹1.05]	46,041
19-May-2022	₹58.10	₹59.35	₹58.00	₹58.25	-3.08% [-₹1.85]	62,126
18-May-2022	₹58.65	₹61.00	₹58.55	₹60.10	2.65% [₹1.55]	1,37,497
17-May-2022	₹57.45	₹59.00	₹56.40	₹58.55	2.90% [₹1.65]	1,77,596
16-May-2022	₹59.90	₹59.90	₹56.80	₹56.90	-2.15% [-₹1.25]	1,20,756
13-May-2022	₹58.00	₹60.85	₹56.95	₹58.15	3.10% [₹1.75]	1,08,228
12-May-2022	₹58.00	₹58.80	₹55.20	₹56.40	-2.51% [-₹1.45]	96,635
11-May-2022	₹59.10	₹61.00	₹55.65	₹57.85	-3.42% [-₹2.05]	1,15,294
10-May-2022	₹62.20	₹62.70	₹59.05	₹59.90	-2.68% [-₹1.65]	93,157
09-May-2022	₹64.15	₹64.30	₹61.20	₹61.55	-3.53% [-₹2.25]	1,08,185
06-May-2022	₹65.50	₹67.00	₹62.60	₹63.80	-6.38% [-₹4.35]	2,24,980
05-May-2022	₹69.75	₹69.75	₹67.70	₹68.15	0.07% [₹0.05]	86,153
04-May-2022	₹70.90	₹70.90	₹67.15	₹68.10	-3.27% [-₹2.30]	1,29,959
02-May-2022	₹72.90	₹73.25	₹70.00	₹70.40	0.28% [₹0.20]	1,60,694
29-Apr-2022	₹71.65	₹71.70	₹70.00	₹70.20	-0.64% [-₹0.45]	57,460
28-Apr-2022	₹72.40	₹72.40	₹70.30	₹70.65	-0.49% [-₹0.35]	66,766
27-Apr-2022	₹71.20	₹72.50	₹69.20	₹71.00	0.00% [₹0.00]	1,06,591
26-Apr-2022	₹71.95	₹72.95	₹70.10	₹71.00	-0.63% [-₹0.45]	84,408
25-Apr-2022	₹72.45	₹72.80	₹70.30	₹71.45	-1.04% [-₹0.75]	1,06,402
22-Apr-2022	₹71.70	₹73.60	₹71.70	₹72.20	0.63% [₹0.45]	1,88,763
21-Apr-2022	₹72.70	₹72.70	₹71.30	₹71.75	0.77% [₹0.55]	90,250
20-Apr-2022	₹70.80	₹73.25	₹70.50	₹71.20	0.85% [₹0.60]	2,62,311
19-Apr-2022	₹73.30	₹73.30	₹69.45	₹70.60	-1.33% [-₹0.95]	1,14,916
18-Apr-2022	₹73.00	₹73.00	₹71.30	₹71.55	-0.90% [-₹0.65]	45,153
13-Apr-2022	₹73.80	₹73.80	₹71.70	₹72.20	0.14% [₹0.10]	1,16,859
12-Apr-2022	₹73.80	₹74.40	₹71.25	₹72.10	-2.30% [-₹1.70]	1,39,076
11-Apr-2022	₹74.00	₹76.75	₹73.35	₹73.80	-0.40% [-₹0.30]	4,03,729
08-Apr-2022	₹73.30	₹74.50	₹73.25	₹74.10	0.61% [₹0.45]	1,45,848
07-Apr-2022	₹75.30	₹75.70	₹71.90	₹73.65	-1.54% [-₹1.15]	2,44,608
06-Apr-2022	₹73.80	₹76.90	₹73.50	₹74.80	1.36% [₹1.00]	2,52,873
05-Apr-2022	₹72.60	₹75.00	₹72.60	₹73.80	1.37% [₹1.00]	2,29,324
04-Apr-2022	₹72.50	₹73.55	₹71.60	₹72.80	1.75% [₹1.25]	1,87,632
01-Apr-2022	₹68.90	₹71.85	₹68.35	₹71.55	4.76% [₹3.25]	2,00,335
31-Mar-2022	₹68.00	₹69.50	₹68.00	₹68.30	-0.15% [-₹0.10]	1,22,741
30-Mar-2022	₹68.50	₹70.25	₹67.20	₹68.40	0.37% [₹0.25]	1,45,087
29-Mar-2022	₹67.80	₹69.90	₹67.80	₹68.15	-0.66% [-₹0.45]	1,30,487
28-Mar-2022	₹71.50	₹71.50	₹68.10	₹68.60	-1.72% [-₹1.20]	1,56,377
25-Mar-2022	₹71.60	₹71.60	₹69.45	₹69.80	-1.69% [-₹1.20]	81,741
24-Mar-2022	₹71.70	₹72.05	₹70.80	₹71.00	-0.35% [-₹0.25]	85,773
23-Mar-2022	₹72.60	₹73.15	₹71.00	₹71.25	-1.45% [-₹1.05]	1,36,202
22-Mar-2022	₹74.45	₹74.45	₹71.80	₹72.30	-2.10% [-₹1.55]	2,01,986
21-Mar-2022	₹71.70	₹74.80	₹70.90	₹73.85	3.58% [₹2.55]	3,63,289
17-Mar-2022	₹68.45	₹73.60	₹68.45	₹71.30	5.08% [₹3.45]	5,03,348
16-Mar-2022	₹67.80	₹68.50	₹67.25	₹67.85	0.97% [₹0.65]	86,086
15-Mar-2022	₹69.60	₹69.60	₹66.50	₹67.20	-2.18% [-₹1.50]	1,13,371
14-Mar-2022	₹70.30	₹70.30	₹67.20	₹68.70	-1.93% [-₹1.35]	79,083
11-Mar-2022	₹69.40	₹71.00	₹69.30	₹70.05	-0.07% [-₹0.05]	81,680
10-Mar-2022	₹70.00	₹71.90	₹69.65	₹70.10	1.08% [₹0.75]	2,25,613
09-Mar-2022	₹68.90	₹69.70	₹67.75	₹69.35	2.36% [₹1.60]	1,15,063
08-Mar-2022	₹65.65	₹68.65	₹65.25	₹67.75	3.20% [₹2.10]	1,28,564
04-Mar-2022	₹68.00	₹69.35	₹66.75	₹67.15	-2.33% [-₹1.60]	1,44,674
03-Mar-2022	₹68.20	₹69.80	₹67.90	₹68.75	2.38% [₹1.60]	1,60,910
02-Mar-2022	₹65.90	₹67.90	₹65.05	₹67.15	1.21% [₹0.80]	1,32,776
28-Feb-2022	₹66.10	₹66.90	₹64.20	₹66.35	0.30% [₹0.20]	1,29,247
25-Feb-2022	₹63.65	₹66.95	₹63.65	₹66.15	7.30% [₹4.50]	1,35,298
24-Feb-2022	₹66.95	₹66.95	₹61.00	₹61.65	-9.67% [-₹6.60]	2,02,386
23-Feb-2022	₹68.70	₹69.70	₹68.00	₹68.25	0.59% [₹0.40]	75,631
22-Feb-2022	₹69.00	₹69.75	₹67.25	₹67.85	-3.14% [-₹2.20]	99,707
21-Feb-2022	₹72.45	₹72.45	₹69.20	₹70.05	-0.57% [-₹0.40]	1,44,213
18-Feb-2022	₹71.70	₹73.00	₹69.90	₹70.45	-2.96% [-₹2.15]	1,45,916
17-Feb-2022	₹74.35	₹74.35	₹71.60	₹72.60	-0.82% [-₹0.60]	1,66,017
16-Feb-2022	₹74.00	₹75.10	₹72.95	₹73.20	0.34% [₹0.25]	1,71,387
15-Feb-2022	₹71.05	₹75.20	₹71.05	₹72.95	0.90% [₹0.65]	3,33,123
14-Feb-2022	₹74.25	₹75.75	₹71.20	₹72.30	-4.93% [-₹3.75]	1,88,830
11-Feb-2022	₹77.60	₹77.95	₹75.50	₹76.05	-2.62% [-₹2.05]	1,25,499
10-Feb-2022	₹77.05	₹78.50	₹76.20	₹78.10	1.49% [₹1.15]	1,48,743
09-Feb-2022	₹76.30	₹77.70	₹75.45	₹76.95	1.32% [₹1.00]	1,88,383
08-Feb-2022	₹77.70	₹78.60	₹75.35	₹75.95	-1.49% [-₹1.15]	2,29,590
07-Feb-2022	₹81.25	₹81.30	₹75.80	₹77.10	-4.52% [-₹3.65]	3,85,978
04-Feb-2022	₹86.90	₹86.90	₹80.50	₹80.75	-7.92% [-₹6.95]	9,65,331
03-Feb-2022	₹90.85	₹90.85	₹87.05	₹87.70	-2.66% [-₹2.40]	6,15,024
02-Feb-2022	₹82.20	₹90.90	₹82.20	₹90.10	9.61% [₹7.90]	12,47,403
01-Feb-2022	₹81.30	₹85.40	₹81.10	₹82.20	0.37% [₹0.30]	4,02,995
31-Jan-2022	₹83.40	₹83.75	₹81.00	₹81.90	-0.85% [-₹0.70]	1,36,808
28-Jan-2022	₹82.60	₹84.60	₹81.65	₹82.60	0.24% [₹0.20]	2,05,759
27-Jan-2022	₹78.10	₹83.10	₹78.10	₹82.40	1.29% [₹1.05]	2,54,324
25-Jan-2022	₹82.00	₹82.50	₹75.50	₹81.35	-0.79% [-₹0.65]	1,53,115
24-Jan-2022	₹86.80	₹86.80	₹79.75	₹82.00	-5.53% [-₹4.80]	2,86,012
21-Jan-2022	₹86.70	₹89.70	₹85.50	₹86.80	-0.06% [-₹0.05]	5,58,052
20-Jan-2022	₹81.00	₹88.90	₹81.00	₹86.85	6.11% [₹5.00]	18,23,393
19-Jan-2022	₹81.90	₹82.40	₹80.80	₹81.85	0.06% [₹0.05]	80,874
18-Jan-2022	₹83.90	₹84.05	₹80.75	₹81.80	-1.56% [-₹1.30]	1,67,935
17-Jan-2022	₹82.00	₹84.90	₹81.05	₹83.10	2.66% [₹2.15]	4,76,643
14-Jan-2022	₹80.85	₹81.95	₹80.50	₹80.95	-0.31% [-₹0.25]	1,01,089
13-Jan-2022	₹79.75	₹82.20	₹79.65	₹81.20	1.75% [₹1.40]	2,72,510
12-Jan-2022	₹80.50	₹81.10	₹79.30	₹79.80	0.25% [₹0.20]	1,55,303
11-Jan-2022	₹81.20	₹81.90	₹79.20	₹79.60	-1.97% [-₹1.60]	1,87,249
10-Jan-2022	₹82.00	₹82.20	₹80.15	₹81.20	-0.43% [-₹0.35]	1,66,556
07-Jan-2022	₹83.00	₹85.00	₹81.10	₹81.55	0.68% [₹0.55]	6,78,736
06-Jan-2022	₹80.90	₹81.50	₹79.85	₹81.00	-1.58% [-₹1.30]	1,16,459
05-Jan-2022	₹80.80	₹84.80	₹80.15	₹82.30	2.36% [₹1.90]	4,17,817
04-Jan-2022	₹80.30	₹80.80	₹79.50	₹80.40	1.39% [₹1.10]	1,47,913
03-Jan-2022	₹79.20	₹80.00	₹78.25	₹79.30	0.76% [₹0.60]	83,962
31-Dec-2021	₹78.40	₹80.30	₹77.70	₹78.70	1.75% [₹1.35]	1,33,946
30-Dec-2021	₹78.20	₹78.20	₹77.20	₹77.35	0.00% [₹0.00]	55,303
29-Dec-2021	₹77.15	₹78.85	₹76.85	₹77.35	0.26% [₹0.20]	1,36,822
28-Dec-2021	₹76.95	₹77.85	₹76.65	₹77.15	1.11% [₹0.85]	88,853
27-Dec-2021	₹77.55	₹77.55	₹75.10	₹76.30	-0.20% [-₹0.15]	50,536
24-Dec-2021	₹77.95	₹77.95	₹75.70	₹76.45	-0.71% [-₹0.55]	74,829
23-Dec-2021	₹76.95	₹77.30	₹76.40	₹77.00	1.18% [₹0.90]	57,293
22-Dec-2021	₹76.95	₹76.95	₹75.55	₹76.10	1.33% [₹1.00]	53,703
21-Dec-2021	₹75.70	₹76.70	₹74.90	₹75.10	1.49% [₹1.10]	89,577
20-Dec-2021	₹78.95	₹78.95	₹73.50	₹74.00	-4.95% [-₹3.85]	1,51,533
17-Dec-2021	₹79.50	₹81.60	₹77.30	₹77.85	-1.89% [-₹1.50]	3,59,764
16-Dec-2021	₹81.55	₹81.55	₹78.75	₹79.35	-1.06% [-₹0.85]	76,576
15-Dec-2021	₹80.70	₹80.70	₹79.15	₹80.20	0.50% [₹0.40]	76,425
14-Dec-2021	₹80.00	₹81.15	₹76.70	₹79.80	-0.56% [-₹0.45]	1,04,285
13-Dec-2021	₹81.75	₹82.00	₹80.00	₹80.25	-0.93% [-₹0.75]	1,37,143
10-Dec-2021	₹81.10	₹81.90	₹80.30	₹81.00	-0.12% [-₹0.10]	1,76,750
09-Dec-2021	₹79.70	₹81.90	₹78.85	₹81.10	2.85% [₹2.25]	1,94,046
08-Dec-2021	₹78.55	₹81.45	₹78.55	₹78.85	0.57% [₹0.45]	1,32,884
07-Dec-2021	₹77.80	₹79.50	₹77.60	₹78.40	1.82% [₹1.40]	1,36,265
06-Dec-2021	₹78.95	₹79.15	₹76.45	₹77.00	-2.90% [-₹2.30]	2,04,295
03-Dec-2021	₹79.60	₹82.00	₹78.60	₹79.30	-0.06% [-₹0.05]	2,10,052
02-Dec-2021	₹78.95	₹79.85	₹77.85	₹79.35	1.80% [₹1.40]	94,848
01-Dec-2021	₹77.75	₹79.65	₹77.25	₹77.95	-0.13% [-₹0.10]	80,620