Texmaco Infrastructure & Holdings Limited [TEXINFRA]

31-Mar-2023

Open : ₹49.80

High : ₹51.05

Low : ₹48.60

Close : ₹49.30
0.10% [₹0.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	51.10	Sell
Simple Moving Average (21)	52.24	Sell
Simple Moving Average (25)	52.21	Sell
Simple Moving Average (50)	54.25	Sell
Simple Moving Average (100)	57.52	Sell
Simple Moving Average (200)	59.22	Sell

Name	Value	Action
Exponential Moving Average (9)	50.70	Sell
Exponential Moving Average (21)	52.00	Sell
Exponential Moving Average (25)	52.31	Sell
Exponential Moving Average (50)	54.03	Sell
Exponential Moving Average (100)	56.28	Sell
Exponential Moving Average (200)	58.58	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	50.65	-	-
R3	53.15	52.10	49.97	52.97	-
R2	52.10	51.16	49.75	52.01	-
R1	50.70	50.59	49.52	50.52	50.18
P	49.65	49.65	49.65	49.56	49.39
S1	48.25	48.71	49.08	48.08	47.73
S2	47.20	48.14	48.85	52.01	-
S3	45.80	47.20	48.63	45.63	-
S4	-	-	47.95	-	-

Chart Patterns

Bullish Spinning Top. :
Bearish Spinning Top. : A candlestick pattern forms when the buyers push the price up during a given time period, and the sellers push the price down during the same time period, but ultimately the closing price ended up very close to the open. After a strong price advance or decline, spinning tops can signal a potential price reversal if the candle that follows confirms. A spinning top can have a close above or below the open, but the two prices are always close together.

Indices

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹49.80	₹51.05	₹48.60	₹49.30	0.10% [₹0.05]	22,868
29-Mar-2023	₹49.20	₹50.50	₹48.00	₹49.25	1.44% [₹0.70]	47,003
28-Mar-2023	₹50.25	₹50.25	₹47.55	₹48.55	-1.82% [-₹0.90]	90,436
27-Mar-2023	₹51.15	₹51.90	₹48.15	₹49.45	-4.07% [-₹2.10]	57,094
24-Mar-2023	₹52.25	₹53.50	₹50.80	₹51.55	-2.00% [-₹1.05]	27,075
23-Mar-2023	₹53.95	₹54.75	₹52.15	₹52.60	-2.86% [-₹1.55]	6,544
22-Mar-2023	₹52.75	₹54.75	₹52.55	₹54.15	2.65% [₹1.40]	7,662
21-Mar-2023	₹52.75	₹54.70	₹52.05	₹52.75	0.86% [₹0.45]	21,985
20-Mar-2023	₹53.00	₹53.90	₹51.40	₹52.30	-2.70% [-₹1.45]	13,378
17-Mar-2023	₹54.00	₹54.90	₹53.55	₹53.75	-1.92% [-₹1.05]	7,143
16-Mar-2023	₹52.80	₹55.30	₹52.75	₹54.80	1.48% [₹0.80]	44,446
15-Mar-2023	₹52.40	₹55.55	₹51.80	₹54.00	1.12% [₹0.60]	43,207
14-Mar-2023	₹52.85	₹54.00	₹51.00	₹53.40	-1.29% [-₹0.70]	17,217
13-Mar-2023	₹54.60	₹56.45	₹53.10	₹54.10	-0.92% [-₹0.50]	42,687
10-Mar-2023	₹53.40	₹55.00	₹52.40	₹54.60	1.68% [₹0.90]	1,29,993
09-Mar-2023	₹51.30	₹54.30	₹50.30	₹53.70	2.68% [₹1.40]	48,613
08-Mar-2023	₹51.65	₹52.75	₹50.10	₹52.30	3.16% [₹1.60]	14,840
06-Mar-2023	₹52.20	₹52.50	₹50.30	₹50.70	-2.50% [-₹1.30]	45,767
03-Mar-2023	₹52.60	₹52.60	₹51.65	₹52.00	0.87% [₹0.45]	3,317
02-Mar-2023	₹52.10	₹52.10	₹51.05	₹51.55	-1.15% [-₹0.60]	6,902
01-Mar-2023	₹49.95	₹52.55	₹49.95	₹52.15	4.93% [₹2.45]	9,817
28-Feb-2023	₹52.45	₹52.50	₹49.10	₹49.70	-4.33% [-₹2.25]	25,469
27-Feb-2023	₹53.40	₹53.55	₹51.70	₹51.95	-1.33% [-₹0.70]	61,415
24-Feb-2023	₹53.00	₹53.50	₹52.50	₹52.65	-2.41% [-₹1.30]	12,170
23-Feb-2023	₹53.35	₹54.50	₹52.70	₹53.95	1.12% [₹0.60]	2,787
22-Feb-2023	₹54.40	₹54.40	₹53.00	₹53.35	-0.19% [-₹0.10]	13,286
21-Feb-2023	₹54.85	₹54.85	₹53.20	₹53.45	-1.29% [-₹0.70]	11,359
20-Feb-2023	₹54.00	₹55.45	₹53.75	₹54.15	-1.10% [-₹0.60]	6,259
17-Feb-2023	₹55.15	₹55.30	₹53.50	₹54.75	0.37% [₹0.20]	3,905
16-Feb-2023	₹54.50	₹54.95	₹54.50	₹54.55	0.74% [₹0.40]	6,829
15-Feb-2023	₹53.30	₹54.45	₹53.00	₹54.15	0.28% [₹0.15]	19,818
14-Feb-2023	₹55.70	₹55.75	₹53.65	₹54.00	-2.88% [-₹1.60]	20,287
13-Feb-2023	₹54.95	₹56.65	₹54.65	₹55.60	-0.63% [-₹0.35]	12,544
10-Feb-2023	₹56.45	₹57.10	₹55.30	₹55.95	-1.50% [-₹0.85]	10,628
09-Feb-2023	₹57.75	₹57.80	₹56.60	₹56.80	-1.65% [-₹0.95]	8,773
08-Feb-2023	₹57.35	₹58.50	₹56.95	₹57.75	1.14% [₹0.65]	12,763
07-Feb-2023	₹56.55	₹57.35	₹55.20	₹57.10	2.98% [₹1.65]	27,050
06-Feb-2023	₹57.65	₹57.65	₹54.45	₹55.45	-2.03% [-₹1.15]	32,843
03-Feb-2023	₹56.35	₹57.70	₹52.70	₹56.60	2.17% [₹1.20]	34,873
02-Feb-2023	₹56.85	₹58.50	₹54.50	₹55.40	-2.81% [-₹1.60]	44,312
01-Feb-2023	₹58.50	₹59.80	₹56.10	₹57.00	-1.38% [-₹0.80]	53,696
31-Jan-2023	₹55.85	₹58.35	₹55.85	₹57.80	3.49% [₹1.95]	15,573
30-Jan-2023	₹56.00	₹57.55	₹54.55	₹55.85	-1.24% [-₹0.70]	26,407
27-Jan-2023	₹58.00	₹58.00	₹56.05	₹56.55	-2.75% [-₹1.60]	28,286
25-Jan-2023	₹57.75	₹58.40	₹57.15	₹58.15	-0.09% [-₹0.05]	10,599
24-Jan-2023	₹58.85	₹59.20	₹58.05	₹58.20	0.09% [₹0.05]	9,909
23-Jan-2023	₹59.50	₹59.50	₹57.75	₹58.15	-0.77% [-₹0.45]	64,713
20-Jan-2023	₹59.00	₹59.45	₹58.00	₹58.60	-0.42% [-₹0.25]	15,047
19-Jan-2023	₹59.05	₹59.25	₹58.55	₹58.85	-0.42% [-₹0.25]	9,383
18-Jan-2023	₹59.45	₹60.00	₹58.80	₹59.10	-1.09% [-₹0.65]	42,212
17-Jan-2023	₹59.10	₹59.90	₹59.10	₹59.75	0.08% [₹0.05]	7,025
16-Jan-2023	₹59.95	₹60.20	₹58.95	₹59.70	0.51% [₹0.30]	20,932
13-Jan-2023	₹59.85	₹60.40	₹58.80	₹59.40	0.93% [₹0.55]	37,829
12-Jan-2023	₹58.20	₹59.35	₹58.20	₹58.85	-0.68% [-₹0.40]	7,463
11-Jan-2023	₹58.10	₹59.40	₹58.10	₹59.25	0.94% [₹0.55]	7,927
10-Jan-2023	₹58.95	₹60.40	₹57.45	₹58.70	-0.76% [-₹0.45]	42,934
09-Jan-2023	₹58.50	₹60.95	₹58.50	₹59.15	1.11% [₹0.65]	41,462
06-Jan-2023	₹58.25	₹59.45	₹58.25	₹58.50	-0.76% [-₹0.45]	15,144
05-Jan-2023	₹60.40	₹60.40	₹58.75	₹58.95	-2.40% [-₹1.45]	23,603
04-Jan-2023	₹60.00	₹61.10	₹58.80	₹60.40	0.33% [₹0.20]	38,020
03-Jan-2023	₹60.30	₹61.10	₹59.80	₹60.20	-0.17% [-₹0.10]	29,862
02-Jan-2023	₹60.00	₹61.20	₹60.00	₹60.30	0.00% [₹0.00]	19,164
30-Dec-2022	₹59.50	₹61.25	₹59.50	₹60.30	-0.08% [-₹0.05]	1,40,084
29-Dec-2022	₹58.50	₹61.80	₹58.50	₹60.35	1.60% [₹0.95]	52,918
28-Dec-2022	₹59.35	₹60.05	₹58.40	₹59.40	1.11% [₹0.65]	1,33,961
27-Dec-2022	₹58.95	₹60.40	₹57.10	₹58.75	1.12% [₹0.65]	36,914
26-Dec-2022	₹56.35	₹59.40	₹54.30	₹58.10	5.06% [₹2.80]	31,225
23-Dec-2022	₹56.90	₹56.90	₹52.60	₹55.30	-2.12% [-₹1.20]	89,936
22-Dec-2022	₹59.85	₹60.40	₹55.05	₹56.50	-3.83% [-₹2.25]	88,332
21-Dec-2022	₹61.35	₹61.45	₹58.10	₹58.75	-3.29% [-₹2.00]	2,15,058
20-Dec-2022	₹60.60	₹61.50	₹59.20	₹60.75	0.25% [₹0.15]	66,847
19-Dec-2022	₹60.10	₹61.25	₹60.00	₹60.60	0.25% [₹0.15]	64,027
16-Dec-2022	₹61.90	₹62.15	₹60.40	₹60.45	-2.66% [-₹1.65]	38,489
15-Dec-2022	₹62.40	₹62.65	₹61.45	₹62.10	0.16% [₹0.10]	82,974
14-Dec-2022	₹62.45	₹63.00	₹61.30	₹62.00	-0.96% [-₹0.60]	25,743
13-Dec-2022	₹62.30	₹64.20	₹61.90	₹62.60	1.29% [₹0.80]	43,338
12-Dec-2022	₹62.10	₹63.15	₹61.10	₹61.80	0.24% [₹0.15]	31,345
09-Dec-2022	₹63.90	₹64.05	₹61.15	₹61.65	-2.68% [-₹1.70]	37,106
08-Dec-2022	₹65.20	₹65.20	₹62.30	₹63.35	-2.16% [-₹1.40]	51,749
07-Dec-2022	₹65.95	₹66.45	₹64.15	₹64.75	-1.30% [-₹0.85]	48,245
06-Dec-2022	₹63.70	₹66.70	₹63.35	₹65.60	2.98% [₹1.90]	82,093
05-Dec-2022	₹64.95	₹66.55	₹62.95	₹63.70	-1.55% [-₹1.00]	90,792
02-Dec-2022	₹65.25	₹65.60	₹64.05	₹64.70	-0.77% [-₹0.50]	47,181
01-Dec-2022	₹64.80	₹67.00	₹64.25	₹65.20	0.69% [₹0.45]	84,556
30-Nov-2022	₹64.05	₹65.90	₹63.25	₹64.75	1.25% [₹0.80]	1,07,774
29-Nov-2022	₹67.30	₹67.95	₹63.00	₹63.95	-4.48% [-₹3.00]	2,54,857
28-Nov-2022	₹63.70	₹67.45	₹62.00	₹66.95	8.25% [₹5.10]	5,43,073
25-Nov-2022	₹61.75	₹62.40	₹60.75	₹61.85	1.48% [₹0.90]	1,13,620
24-Nov-2022	₹60.60	₹63.25	₹60.10	₹60.95	0.74% [₹0.45]	1,77,125
23-Nov-2022	₹59.50	₹61.50	₹59.00	₹60.50	1.68% [₹1.00]	96,652
22-Nov-2022	₹59.30	₹61.50	₹59.30	₹59.50	-0.67% [-₹0.40]	42,217
21-Nov-2022	₹59.70	₹60.70	₹59.60	₹59.90	-0.33% [-₹0.20]	21,708
18-Nov-2022	₹60.50	₹60.70	₹59.65	₹60.10	-1.15% [-₹0.70]	60,177
17-Nov-2022	₹61.70	₹62.40	₹59.15	₹60.80	-0.16% [-₹0.10]	1,23,757
14-Nov-2022	₹59.95	₹60.85	₹59.05	₹60.15	1.52% [₹0.90]	63,748
11-Nov-2022	₹58.45	₹60.50	₹58.45	₹59.25	-0.25% [-₹0.15]	24,347
10-Nov-2022	₹60.70	₹60.70	₹58.60	₹59.40	-0.17% [-₹0.10]	17,948
09-Nov-2022	₹60.90	₹61.85	₹59.20	₹59.50	-0.83% [-₹0.50]	77,161
07-Nov-2022	₹62.40	₹64.00	₹59.45	₹60.00	-3.07% [-₹1.90]	1,58,953
04-Nov-2022	₹61.25	₹62.90	₹61.05	₹61.90	1.06% [₹0.65]	51,182
03-Nov-2022	₹61.20	₹62.50	₹61.00	₹61.25	-1.13% [-₹0.70]	12,602
31-Oct-2022	₹62.20	₹64.25	₹62.10	₹62.80	0.72% [₹0.45]	90,159
27-Oct-2022	₹61.55	₹64.40	₹61.55	₹64.00	3.98% [₹2.45]	2,23,462
25-Oct-2022	₹59.50	₹62.35	₹59.45	₹61.55	1.57% [₹0.95]	29,404
24-Oct-2022	₹60.75	₹61.50	₹59.65	₹60.60	1.59% [₹0.95]	4,839
20-Oct-2022	₹61.00	₹62.90	₹59.70	₹61.45	2.16% [₹1.30]	56,818
19-Oct-2022	₹60.95	₹62.45	₹60.05	₹60.15	-0.41% [-₹0.25]	24,516
18-Oct-2022	₹60.95	₹61.00	₹60.00	₹60.40	-0.49% [-₹0.30]	19,083
17-Oct-2022	₹61.00	₹61.00	₹59.55	₹60.70	0.41% [₹0.25]	15,100
14-Oct-2022	₹62.00	₹62.00	₹60.05	₹60.45	-1.23% [-₹0.75]	11,248
13-Oct-2022	₹61.00	₹61.65	₹60.50	₹61.20	1.58% [₹0.95]	11,158
12-Oct-2022	₹60.50	₹61.00	₹59.65	₹60.25	-1.23% [-₹0.75]	17,160
11-Oct-2022	₹61.65	₹61.85	₹60.40	₹61.00	-0.41% [-₹0.25]	55,463
10-Oct-2022	₹60.65	₹62.00	₹59.55	₹61.25	0.41% [₹0.25]	14,663
07-Oct-2022	₹61.95	₹61.95	₹60.65	₹61.00	-0.65% [-₹0.40]	11,108
06-Oct-2022	₹63.50	₹63.50	₹61.10	₹61.40	0.57% [₹0.35]	31,722
04-Oct-2022	₹59.10	₹62.80	₹59.10	₹61.05	1.92% [₹1.15]	24,015
03-Oct-2022	₹62.70	₹62.70	₹59.20	₹59.90	-2.68% [-₹1.65]	27,360
30-Sep-2022	₹60.00	₹65.20	₹60.00	₹61.55	5.39% [₹3.15]	1,60,971
29-Sep-2022	₹57.30	₹59.00	₹57.30	₹58.40	1.48% [₹0.85]	9,164
28-Sep-2022	₹58.35	₹58.40	₹57.05	₹57.55	-1.20% [-₹0.70]	13,196
26-Sep-2022	₹57.95	₹59.20	₹57.05	₹57.70	-2.86% [-₹1.70]	34,134
23-Sep-2022	₹61.40	₹61.70	₹59.10	₹59.40	-2.14% [-₹1.30]	27,272
22-Sep-2022	₹60.60	₹61.95	₹60.40	₹60.70	-0.49% [-₹0.30]	16,388
21-Sep-2022	₹62.00	₹62.80	₹60.55	₹61.00	0.00% [₹0.00]	49,261
20-Sep-2022	₹63.20	₹64.50	₹60.65	₹61.00	-3.33% [-₹2.10]	75,279
19-Sep-2022	₹64.25	₹65.00	₹62.40	₹63.10	-1.79% [-₹1.15]	29,389
16-Sep-2022	₹65.90	₹66.40	₹61.30	₹64.25	-2.80% [-₹1.85]	2,01,681
15-Sep-2022	₹67.50	₹67.50	₹65.00	₹66.10	-0.23% [-₹0.15]	43,144
14-Sep-2022	₹65.90	₹66.65	₹64.35	₹66.25	1.15% [₹0.75]	35,593
13-Sep-2022	₹67.40	₹67.40	₹65.10	₹65.50	-1.50% [-₹1.00]	32,587
12-Sep-2022	₹68.95	₹69.50	₹65.50	₹66.50	-1.19% [-₹0.80]	91,103
09-Sep-2022	₹64.75	₹71.00	₹63.80	₹67.30	8.81% [₹5.45]	9,07,005
08-Sep-2022	₹61.40	₹62.40	₹60.45	₹61.85	1.89% [₹1.15]	30,302
07-Sep-2022	₹60.00	₹62.25	₹58.10	₹60.70	0.41% [₹0.25]	54,464
06-Sep-2022	₹61.80	₹62.45	₹59.75	₹60.45	-1.63% [-₹1.00]	54,964
05-Sep-2022	₹60.30	₹62.25	₹60.30	₹61.45	1.82% [₹1.10]	27,211
02-Sep-2022	₹63.50	₹63.50	₹59.55	₹60.35	-3.67% [-₹2.30]	49,482
01-Sep-2022	₹62.75	₹63.50	₹61.80	₹62.65	1.62% [₹1.00]	73,914
30-Aug-2022	₹58.70	₹62.75	₹58.65	₹61.65	3.70% [₹2.20]	1,52,934
29-Aug-2022	₹58.75	₹60.35	₹58.75	₹59.45	-0.75% [-₹0.45]	46,346
26-Aug-2022	₹59.95	₹60.45	₹59.30	₹59.90	0.00% [₹0.00]	86,678
25-Aug-2022	₹60.00	₹60.35	₹59.50	₹59.90	0.84% [₹0.50]	61,559
24-Aug-2022	₹59.80	₹60.75	₹59.20	₹59.40	-0.67% [-₹0.40]	70,540
23-Aug-2022	₹58.05	₹60.30	₹58.05	₹59.80	2.57% [₹1.50]	79,230
22-Aug-2022	₹60.00	₹61.00	₹56.30	₹58.30	-2.51% [-₹1.50]	1,35,607
19-Aug-2022	₹58.50	₹60.50	₹58.25	₹59.80	1.10% [₹0.65]	95,205
18-Aug-2022	₹59.25	₹59.75	₹58.75	₹59.15	0.34% [₹0.20]	29,098
17-Aug-2022	₹60.80	₹60.80	₹58.80	₹58.95	-1.42% [-₹0.85]	34,750
16-Aug-2022	₹59.00	₹60.90	₹59.00	₹59.80	1.36% [₹0.80]	28,560
12-Aug-2022	₹59.40	₹59.85	₹58.85	₹59.00	-0.42% [-₹0.25]	28,708
11-Aug-2022	₹57.20	₹60.00	₹57.20	₹59.25	1.80% [₹1.05]	25,170
10-Aug-2022	₹58.60	₹59.95	₹57.70	₹58.20	-1.52% [-₹0.90]	30,130
05-Aug-2022	₹59.45	₹59.80	₹57.80	₹58.40	-0.93% [-₹0.55]	90,992
04-Aug-2022	₹59.90	₹60.25	₹58.65	₹58.95	-1.59% [-₹0.95]	2,24,219
03-Aug-2022	₹59.55	₹60.00	₹58.60	₹59.90	-0.08% [-₹0.05]	1,73,988
02-Aug-2022	₹59.35	₹60.40	₹59.35	₹59.95	0.84% [₹0.50]	7,705
01-Aug-2022	₹59.00	₹60.80	₹58.35	₹59.45	0.93% [₹0.55]	43,379
29-Jul-2022	₹60.00	₹60.05	₹58.45	₹58.90	0.00% [₹0.00]	29,446
28-Jul-2022	₹61.00	₹61.00	₹58.55	₹58.90	-2.24% [-₹1.35]	33,298
27-Jul-2022	₹60.85	₹61.00	₹59.80	₹60.25	0.00% [₹0.00]	6,589
26-Jul-2022	₹61.15	₹61.15	₹60.00	₹60.25	0.00% [₹0.00]	5,635
25-Jul-2022	₹60.40	₹61.50	₹59.85	₹60.25	-0.66% [-₹0.40]	22,533
22-Jul-2022	₹61.90	₹61.90	₹60.05	₹60.65	-1.30% [-₹0.80]	11,076
21-Jul-2022	₹61.35	₹62.30	₹60.80	₹61.45	0.16% [₹0.10]	44,530
20-Jul-2022	₹60.50	₹63.20	₹59.75	₹61.35	3.02% [₹1.80]	1,13,355
19-Jul-2022	₹58.65	₹60.35	₹58.65	₹59.55	-0.75% [-₹0.45]	83,775
18-Jul-2022	₹60.65	₹60.65	₹59.30	₹60.00	0.84% [₹0.50]	12,035
15-Jul-2022	₹60.20	₹60.50	₹59.10	₹59.50	0.42% [₹0.25]	10,674
14-Jul-2022	₹60.45	₹60.45	₹58.50	₹59.25	-0.92% [-₹0.55]	12,949
13-Jul-2022	₹59.55	₹60.70	₹59.55	₹59.80	-0.33% [-₹0.20]	2,694
12-Jul-2022	₹60.30	₹61.00	₹59.30	₹60.00	-0.91% [-₹0.55]	17,818
11-Jul-2022	₹61.55	₹61.60	₹60.00	₹60.55	-0.98% [-₹0.60]	14,851
08-Jul-2022	₹61.95	₹62.10	₹60.60	₹61.15	0.58% [₹0.35]	8,134
07-Jul-2022	₹60.35	₹61.95	₹60.35	₹60.80	-0.57% [-₹0.35]	18,854
06-Jul-2022	₹61.10	₹62.25	₹61.05	₹61.15	-1.13% [-₹0.70]	10,104
05-Jul-2022	₹61.00	₹62.95	₹61.00	₹61.85	1.48% [₹0.90]	20,707
04-Jul-2022	₹57.75	₹61.90	₹57.75	₹60.95	3.04% [₹1.80]	33,750
01-Jul-2022	₹59.00	₹59.80	₹58.35	₹59.15	0.17% [₹0.10]	2,813
30-Jun-2022	₹59.65	₹60.85	₹57.50	₹59.05	-1.17% [-₹0.70]	10,009
29-Jun-2022	₹59.20	₹60.95	₹59.20	₹59.75	-0.50% [-₹0.30]	6,455
28-Jun-2022	₹58.80	₹60.50	₹58.80	₹60.05	0.25% [₹0.15]	10,479
27-Jun-2022	₹60.00	₹60.75	₹58.70	₹59.90	1.01% [₹0.60]	8,309
24-Jun-2022	₹60.00	₹60.45	₹59.10	₹59.30	0.25% [₹0.15]	10,431
22-Jun-2022	₹59.95	₹60.50	₹59.55	₹60.10	1.86% [₹1.10]	2,914
21-Jun-2022	₹58.10	₹61.15	₹57.00	₹59.00	1.03% [₹0.60]	20,657
20-Jun-2022	₹62.00	₹62.45	₹57.10	₹58.40	-4.18% [-₹2.55]	2,26,984
17-Jun-2022	₹60.15	₹61.90	₹58.05	₹60.95	3.04% [₹1.80]	23,917
16-Jun-2022	₹61.70	₹62.90	₹58.60	₹59.15	-3.11% [-₹1.90]	2,83,159
15-Jun-2022	₹61.10	₹62.25	₹60.00	₹61.05	1.16% [₹0.70]	25,988
14-Jun-2022	₹60.95	₹61.80	₹58.50	₹60.35	-0.98% [-₹0.60]	11,622
13-Jun-2022	₹62.25	₹64.35	₹60.30	₹60.95	-4.39% [-₹2.80]	34,655
10-Jun-2022	₹64.50	₹64.95	₹63.10	₹63.75	0.16% [₹0.10]	19,363
09-Jun-2022	₹64.65	₹65.85	₹62.90	₹63.65	-1.62% [-₹1.05]	1,70,072
08-Jun-2022	₹64.90	₹67.10	₹64.00	₹64.70	0.62% [₹0.40]	16,014
07-Jun-2022	₹64.80	₹65.65	₹63.95	₹64.30	0.47% [₹0.30]	5,622
06-Jun-2022	₹64.45	₹65.00	₹62.90	₹64.00	-0.70% [-₹0.45]	76,045
03-Jun-2022	₹65.05	₹66.00	₹64.25	₹64.45	-0.92% [-₹0.60]	9,295
02-Jun-2022	₹66.50	₹66.50	₹64.80	₹65.05	-0.46% [-₹0.30]	2,38,223
01-Jun-2022	₹64.00	₹65.70	₹62.90	₹65.35	1.08% [₹0.70]	1,05,905
31-May-2022	₹65.10	₹66.00	₹64.30	₹64.65	-1.75% [-₹1.15]	12,407
30-May-2022	₹65.70	₹66.75	₹64.35	₹65.80	1.31% [₹0.85]	24,728
27-May-2022	₹63.95	₹66.00	₹62.30	₹64.95	2.61% [₹1.65]	1,73,216
26-May-2022	₹64.90	₹65.80	₹62.75	₹63.30	-2.69% [-₹1.75]	1,60,580
25-May-2022	₹67.95	₹67.95	₹64.90	₹65.05	-2.77% [-₹1.85]	1,95,491
24-May-2022	₹70.50	₹70.50	₹65.60	₹66.90	-5.11% [-₹3.60]	30,495
23-May-2022	₹72.90	₹72.90	₹68.00	₹70.50	1.08% [₹0.75]	2,22,390
20-May-2022	₹68.50	₹71.85	₹67.90	₹69.75	3.56% [₹2.40]	1,66,033
19-May-2022	₹68.15	₹69.70	₹66.60	₹67.35	-3.09% [-₹2.15]	51,500
18-May-2022	₹71.55	₹71.75	₹69.25	₹69.50	-1.00% [-₹0.70]	25,958
17-May-2022	₹70.00	₹71.00	₹68.75	₹70.20	1.30% [₹0.90]	41,240
16-May-2022	₹73.80	₹73.80	₹68.50	₹69.30	-3.08% [-₹2.20]	45,838
13-May-2022	₹73.20	₹74.90	₹70.55	₹71.50	-0.83% [-₹0.60]	1,67,766
12-May-2022	₹73.05	₹75.30	₹70.20	₹72.10	-1.30% [-₹0.95]	2,18,623
11-May-2022	₹72.00	₹75.90	₹69.10	₹73.05	2.10% [₹1.50]	4,51,290
10-May-2022	₹71.00	₹75.25	₹68.60	₹71.55	-1.58% [-₹1.15]	2,84,359
09-May-2022	₹62.95	₹74.95	₹60.70	₹72.70	12.63% [₹8.15]	2,69,286
06-May-2022	₹63.15	₹65.90	₹62.70	₹64.55	-0.23% [-₹0.15]	38,481
05-May-2022	₹66.50	₹67.90	₹63.80	₹64.70	-1.22% [-₹0.80]	51,649
04-May-2022	₹69.00	₹69.85	₹65.10	₹65.50	-4.17% [-₹2.85]	1,11,779
02-May-2022	₹71.05	₹71.05	₹67.60	₹68.35	-4.34% [-₹3.10]	81,626
29-Apr-2022	₹72.90	₹75.20	₹70.80	₹71.45	-1.24% [-₹0.90]	99,485
28-Apr-2022	₹71.90	₹73.65	₹71.00	₹72.35	1.76% [₹1.25]	66,135
27-Apr-2022	₹73.00	₹73.00	₹69.40	₹71.10	-3.40% [-₹2.50]	1,17,874
26-Apr-2022	₹78.00	₹79.60	₹72.80	₹73.60	-6.06% [-₹4.75]	2,37,993
25-Apr-2022	₹76.15	₹82.70	₹75.60	₹78.35	1.29% [₹1.00]	6,56,695
22-Apr-2022	₹77.50	₹79.90	₹75.00	₹77.35	-0.77% [-₹0.60]	5,05,542
21-Apr-2022	₹72.50	₹79.80	₹70.85	₹77.95	8.41% [₹6.05]	16,74,961
20-Apr-2022	₹69.75	₹73.90	₹69.25	₹71.90	2.79% [₹1.95]	5,89,002
19-Apr-2022	₹67.25	₹72.55	₹67.10	₹69.95	4.09% [₹2.75]	4,69,992
18-Apr-2022	₹65.55	₹68.00	₹64.55	₹67.20	1.66% [₹1.10]	91,810
13-Apr-2022	₹64.50	₹67.00	₹63.80	₹66.10	2.72% [₹1.75]	67,945
12-Apr-2022	₹64.50	₹64.95	₹62.45	₹64.35	-2.05% [-₹1.35]	48,517
11-Apr-2022	₹61.90	₹68.05	₹61.90	₹65.70	6.14% [₹3.80]	2,17,369
08-Apr-2022	₹61.25	₹62.45	₹61.25	₹61.90	1.06% [₹0.65]	31,633
07-Apr-2022	₹63.45	₹63.45	₹61.00	₹61.25	-1.69% [-₹1.05]	31,831
06-Apr-2022	₹61.40	₹63.15	₹61.25	₹62.30	1.47% [₹0.90]	35,250
05-Apr-2022	₹62.55	₹64.55	₹60.70	₹61.40	-1.21% [-₹0.75]	82,062
04-Apr-2022	₹57.70	₹63.75	₹57.70	₹62.15	5.70% [₹3.35]	1,18,140
01-Apr-2022	₹57.40	₹59.55	₹57.05	₹58.80	2.71% [₹1.55]	24,796
31-Mar-2022	₹57.30	₹58.50	₹56.70	₹57.25	-0.09% [-₹0.05]	25,507
30-Mar-2022	₹58.10	₹59.40	₹57.05	₹57.30	-1.46% [-₹0.85]	39,680
29-Mar-2022	₹59.35	₹59.55	₹57.95	₹58.15	0.52% [₹0.30]	34,469
28-Mar-2022	₹59.05	₹60.15	₹57.25	₹57.85	-2.61% [-₹1.55]	39,163
25-Mar-2022	₹57.70	₹62.70	₹57.65	₹59.40	2.77% [₹1.60]	1,24,465
24-Mar-2022	₹57.20	₹58.80	₹57.00	₹57.80	-0.60% [-₹0.35]	64,144
23-Mar-2022	₹58.75	₹59.00	₹58.00	₹58.15	0.95% [₹0.55]	26,518
22-Mar-2022	₹57.50	₹58.65	₹57.25	₹57.60	-0.86% [-₹0.50]	30,066
21-Mar-2022	₹59.05	₹59.45	₹57.00	₹58.10	-1.61% [-₹0.95]	19,920
17-Mar-2022	₹60.00	₹60.60	₹58.75	₹59.05	0.43% [₹0.25]	21,952
16-Mar-2022	₹58.30	₹59.75	₹58.15	₹58.80	1.82% [₹1.05]	68,393
15-Mar-2022	₹60.90	₹60.90	₹56.15	₹57.75	-2.12% [-₹1.25]	51,306
14-Mar-2022	₹59.05	₹60.35	₹58.15	₹59.00	-0.59% [-₹0.35]	41,371
11-Mar-2022	₹58.60	₹60.35	₹58.60	₹59.35	-0.42% [-₹0.25]	21,656
10-Mar-2022	₹60.30	₹60.30	₹58.70	₹59.60	1.53% [₹0.90]	15,765
09-Mar-2022	₹59.00	₹60.75	₹58.10	₹58.70	0.69% [₹0.40]	38,687
08-Mar-2022	₹57.65	₹59.00	₹56.65	₹58.30	2.10% [₹1.20]	24,632
04-Mar-2022	₹59.50	₹60.45	₹59.05	₹59.80	-0.33% [-₹0.20]	36,775
03-Mar-2022	₹61.00	₹61.80	₹59.20	₹60.00	-0.50% [-₹0.30]	86,619
02-Mar-2022	₹60.90	₹61.00	₹59.70	₹60.30	0.08% [₹0.05]	30,166
28-Feb-2022	₹60.10	₹61.80	₹58.85	₹60.25	0.33% [₹0.20]	22,271
25-Feb-2022	₹58.85	₹61.75	₹58.85	₹60.05	2.04% [₹1.20]	48,541
24-Feb-2022	₹59.00	₹60.25	₹57.40	₹58.85	-2.32% [-₹1.40]	1,57,395
23-Feb-2022	₹63.95	₹63.95	₹60.00	₹60.25	-0.41% [-₹0.25]	39,388
22-Feb-2022	₹58.00	₹62.40	₹57.45	₹60.50	1.77% [₹1.05]	66,926
21-Feb-2022	₹59.15	₹60.90	₹58.40	₹59.45	-1.74% [-₹1.05]	58,298
18-Feb-2022	₹63.90	₹64.20	₹60.00	₹60.50	-5.47% [-₹3.50]	3,87,713
17-Feb-2022	₹63.00	₹68.85	₹62.40	₹64.00	5.87% [₹3.55]	5,35,091
16-Feb-2022	₹60.60	₹61.40	₹59.35	₹60.45	2.03% [₹1.20]	38,112
15-Feb-2022	₹58.40	₹59.85	₹56.55	₹59.25	3.31% [₹1.90]	11,46,713
14-Feb-2022	₹59.00	₹60.05	₹55.70	₹57.35	-5.13% [-₹3.10]	54,337
11-Feb-2022	₹61.40	₹61.95	₹60.15	₹60.45	-1.55% [-₹0.95]	27,053
10-Feb-2022	₹62.65	₹62.65	₹60.50	₹61.40	-1.13% [-₹0.70]	52,190
09-Feb-2022	₹62.15	₹63.45	₹61.05	₹62.10	0.49% [₹0.30]	48,762
08-Feb-2022	₹63.50	₹64.45	₹61.10	₹61.80	-6.22% [-₹4.10]	1,22,624
07-Feb-2022	₹68.00	₹68.50	₹65.25	₹65.90	-3.37% [-₹2.30]	40,835
04-Feb-2022	₹70.80	₹71.40	₹64.80	₹68.20	-3.67% [-₹2.60]	1,51,909
03-Feb-2022	₹66.05	₹74.25	₹66.00	₹70.80	4.81% [₹3.25]	4,60,016
02-Feb-2022	₹65.80	₹68.50	₹65.00	₹67.55	4.40% [₹2.85]	1,35,035
01-Feb-2022	₹67.15	₹67.15	₹63.60	₹64.70	-1.67% [-₹1.10]	74,288
31-Jan-2022	₹64.70	₹67.25	₹60.40	₹65.80	1.94% [₹1.25]	84,801
28-Jan-2022	₹65.00	₹65.00	₹63.55	₹64.55	1.81% [₹1.15]	42,759
27-Jan-2022	₹60.60	₹64.55	₹60.60	₹63.40	0.88% [₹0.55]	70,972
25-Jan-2022	₹59.55	₹63.65	₹59.55	₹62.85	1.62% [₹1.00]	45,196
24-Jan-2022	₹65.60	₹66.30	₹61.00	₹61.85	-6.29% [-₹4.15]	73,188
21-Jan-2022	₹63.50	₹69.60	₹63.30	₹66.00	2.72% [₹1.75]	2,84,308
20-Jan-2022	₹63.50	₹65.00	₹62.90	₹64.25	0.94% [₹0.60]	55,013
19-Jan-2022	₹66.80	₹66.80	₹62.70	₹63.65	-2.15% [-₹1.40]	64,063
18-Jan-2022	₹66.50	₹67.65	₹64.95	₹65.05	-1.36% [-₹0.90]	90,250
17-Jan-2022	₹66.90	₹67.65	₹65.10	₹65.95	-0.98% [-₹0.65]	57,230
14-Jan-2022	₹66.40	₹68.90	₹64.95	₹66.60	0.30% [₹0.20]	91,436
13-Jan-2022	₹67.50	₹67.75	₹66.05	₹66.40	-0.90% [-₹0.60]	29,299
12-Jan-2022	₹68.95	₹70.15	₹66.10	₹67.00	-2.12% [-₹1.45]	1,40,465
11-Jan-2022	₹65.05	₹71.50	₹65.00	₹68.45	3.95% [₹2.60]	6,45,209
10-Jan-2022	₹66.00	₹68.00	₹65.35	₹65.85	-0.53% [-₹0.35]	68,679
07-Jan-2022	₹68.00	₹68.35	₹65.75	₹66.20	-1.78% [-₹1.20]	62,738
06-Jan-2022	₹67.75	₹68.10	₹66.05	₹67.40	-0.74% [-₹0.50]	57,722
05-Jan-2022	₹67.35	₹69.50	₹66.50	₹67.90	0.44% [₹0.30]	1,29,293
04-Jan-2022	₹68.15	₹68.70	₹67.25	₹67.60	-0.15% [-₹0.10]	78,128
03-Jan-2022	₹69.70	₹71.45	₹67.00	₹67.70	-2.73% [-₹1.90]	1,58,777
31-Dec-2021	₹68.00	₹71.75	₹67.50	₹69.60	3.42% [₹2.30]	4,63,288
30-Dec-2021	₹69.10	₹70.40	₹66.00	₹67.30	-3.30% [-₹2.30]	2,39,988
29-Dec-2021	₹70.00	₹73.90	₹67.30	₹69.60	0.58% [₹0.40]	12,68,435
28-Dec-2021	₹63.55	₹71.85	₹61.25	₹69.20	9.84% [₹6.20]	20,29,445
27-Dec-2021	₹59.80	₹63.55	₹59.55	₹63.00	2.94% [₹1.80]	2,88,688
24-Dec-2021	₹57.70	₹64.35	₹57.70	₹61.20	6.07% [₹3.50]	7,81,397
23-Dec-2021	₹57.25	₹58.25	₹56.25	₹57.70	2.03% [₹1.15]	5,68,511
22-Dec-2021	₹56.55	₹57.65	₹56.50	₹56.55	0.00% [₹0.00]	13,379
21-Dec-2021	₹54.55	₹56.75	₹54.45	₹56.55	3.67% [₹2.00]	10,349
20-Dec-2021	₹55.50	₹55.85	₹53.40	₹54.55	-2.59% [-₹1.45]	25,302
17-Dec-2021	₹57.00	₹57.00	₹54.75	₹56.00	-1.41% [-₹0.80]	19,612
16-Dec-2021	₹57.95	₹57.95	₹56.15	₹56.80	-0.61% [-₹0.35]	70,857
15-Dec-2021	₹57.65	₹57.85	₹56.45	₹57.15	0.88% [₹0.50]	9,728
14-Dec-2021	₹60.45	₹60.45	₹56.55	₹56.65	-4.87% [-₹2.90]	78,912
13-Dec-2021	₹59.40	₹59.90	₹57.95	₹59.55	1.10% [₹0.65]	20,671
10-Dec-2021	₹58.20	₹59.40	₹57.55	₹58.90	1.82% [₹1.05]	18,068
09-Dec-2021	₹57.50	₹58.20	₹55.65	₹57.85	2.66% [₹1.50]	37,495
08-Dec-2021	₹57.50	₹57.80	₹55.45	₹56.35	-1.31% [-₹0.75]	20,247
07-Dec-2021	₹57.90	₹57.90	₹56.45	₹57.10	-1.38% [-₹0.80]	19,316
06-Dec-2021	₹56.00	₹62.00	₹54.50	₹57.90	2.66% [₹1.50]	38,896
03-Dec-2021	₹56.20	₹56.85	₹55.15	₹56.40	0.80% [₹0.45]	12,195
02-Dec-2021	₹55.40	₹56.15	₹54.80	₹55.95	1.54% [₹0.85]	47,593
01-Dec-2021	₹55.00	₹55.65	₹54.30	₹55.10	0.18% [₹0.10]	11,516