Texmo Pipes and Products Limited [TEXMOPIPES]

31-Mar-2023

Open : ₹43.25

High : ₹44.90

Low : ₹43.20

Close : ₹44.45
4.10% [₹1.75]

Moving Average

Name	Value	Action
Simple Moving Average (9)	45.01	Sell
Simple Moving Average (21)	47.24	Sell
Simple Moving Average (25)	47.93	Sell
Simple Moving Average (50)	51.39	Sell
Simple Moving Average (100)	55.20	Sell
Simple Moving Average (200)	59.41	Sell

Name	Value	Action
Exponential Moving Average (9)	44.90	Sell
Exponential Moving Average (21)	47.06	Sell
Exponential Moving Average (25)	47.66	Sell
Exponential Moving Average (50)	50.54	Sell
Exponential Moving Average (100)	54.25	Sell
Exponential Moving Average (200)	60.03	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	45.38	-	-
R3	46.87	45.88	44.92	47.00	-
R2	45.88	45.23	44.76	45.95	-
R1	45.17	44.83	44.61	45.30	45.52
P	44.18	44.18	44.18	44.25	44.36
S1	43.47	43.53	44.29	43.60	43.82
S2	42.48	43.13	44.14	45.95	-
S3	41.77	42.48	43.98	41.90	-
S4	-	-	43.52	-	-

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	₹43.25	₹44.90	₹43.20	₹44.45	4.10% [₹1.75]	73,277
29-Mar-2023	₹42.05	₹43.75	₹42.05	₹42.70	0.00% [₹0.00]	60,498
28-Mar-2023	₹43.85	₹43.85	₹42.25	₹42.70	-1.27% [-₹0.55]	83,628
27-Mar-2023	₹45.50	₹45.50	₹43.10	₹43.25	-5.88% [-₹2.70]	83,946
24-Mar-2023	₹47.50	₹47.50	₹45.15	₹45.95	-2.03% [-₹0.95]	49,254
23-Mar-2023	₹46.95	₹47.40	₹45.75	₹46.90	0.97% [₹0.45]	34,337
22-Mar-2023	₹46.35	₹47.10	₹45.25	₹46.45	0.87% [₹0.40]	64,461
21-Mar-2023	₹47.25	₹47.25	₹45.25	₹46.05	-1.18% [-₹0.55]	39,513
20-Mar-2023	₹47.80	₹47.80	₹45.45	₹46.60	-1.48% [-₹0.70]	39,352
17-Mar-2023	₹47.65	₹47.90	₹47.00	₹47.30	0.64% [₹0.30]	19,776
16-Mar-2023	₹48.15	₹48.15	₹46.00	₹47.00	-1.05% [-₹0.50]	55,360
15-Mar-2023	₹48.45	₹48.70	₹47.20	₹47.50	-0.52% [-₹0.25]	34,291
14-Mar-2023	₹49.05	₹49.30	₹47.50	₹47.75	-2.55% [-₹1.25]	48,319
13-Mar-2023	₹50.00	₹50.45	₹48.65	₹49.00	-1.90% [-₹0.95]	45,172
10-Mar-2023	₹51.00	₹51.00	₹49.80	₹49.95	-1.09% [-₹0.55]	28,225
09-Mar-2023	₹50.80	₹51.30	₹50.15	₹50.50	0.40% [₹0.20]	73,054
08-Mar-2023	₹49.95	₹50.75	₹49.70	₹50.30	0.70% [₹0.35]	63,373
06-Mar-2023	₹50.00	₹50.50	₹49.65	₹49.95	0.20% [₹0.10]	71,882
03-Mar-2023	₹50.35	₹50.35	₹49.30	₹49.85	1.01% [₹0.50]	57,111
02-Mar-2023	₹49.20	₹50.00	₹48.75	₹49.35	1.54% [₹0.75]	75,934
01-Mar-2023	₹50.70	₹51.25	₹47.95	₹48.60	-3.76% [-₹1.90]	2,91,152
28-Feb-2023	₹51.00	₹51.55	₹50.00	₹50.50	-0.59% [-₹0.30]	33,524
27-Feb-2023	₹52.90	₹52.90	₹50.50	₹50.80	-2.68% [-₹1.40]	48,967
24-Feb-2023	₹53.35	₹53.35	₹52.00	₹52.20	-0.95% [-₹0.50]	32,573
23-Feb-2023	₹54.60	₹54.60	₹52.40	₹52.70	-1.22% [-₹0.65]	58,452
22-Feb-2023	₹54.90	₹54.95	₹52.80	₹53.35	-1.75% [-₹0.95]	43,222
21-Feb-2023	₹54.45	₹54.90	₹53.90	₹54.30	-0.28% [-₹0.15]	21,738
20-Feb-2023	₹55.45	₹55.60	₹54.10	₹54.45	-0.46% [-₹0.25]	22,692
17-Feb-2023	₹54.60	₹55.95	₹54.15	₹54.70	-0.73% [-₹0.40]	26,518
16-Feb-2023	₹55.85	₹56.35	₹54.60	₹55.10	0.00% [₹0.00]	46,347
15-Feb-2023	₹53.65	₹55.85	₹53.40	₹55.10	1.75% [₹0.95]	39,400
14-Feb-2023	₹58.05	₹58.90	₹53.90	₹54.15	-6.56% [-₹3.80]	83,236
13-Feb-2023	₹54.70	₹59.85	₹52.50	₹57.95	8.62% [₹4.60]	1,44,103
10-Feb-2023	₹54.40	₹54.40	₹53.00	₹53.35	0.57% [₹0.30]	29,900
09-Feb-2023	₹53.70	₹53.70	₹52.55	₹53.05	-1.21% [-₹0.65]	27,177
08-Feb-2023	₹53.50	₹54.40	₹52.30	₹53.70	1.70% [₹0.90]	72,065
07-Feb-2023	₹54.15	₹54.15	₹52.20	₹52.80	-1.03% [-₹0.55]	43,416
06-Feb-2023	₹54.00	₹54.05	₹52.45	₹53.35	-1.30% [-₹0.70]	30,238
03-Feb-2023	₹54.20	₹55.35	₹53.50	₹54.05	-1.46% [-₹0.80]	39,622
02-Feb-2023	₹54.50	₹56.30	₹53.90	₹54.85	1.86% [₹1.00]	26,192
01-Feb-2023	₹58.50	₹58.50	₹52.00	₹53.85	-3.84% [-₹2.15]	91,056
31-Jan-2023	₹54.25	₹56.65	₹53.40	₹56.00	4.77% [₹2.55]	29,618
30-Jan-2023	₹54.00	₹55.15	₹52.85	₹53.45	-2.82% [-₹1.55]	46,115
27-Jan-2023	₹57.00	₹57.00	₹54.55	₹55.00	-1.70% [-₹0.95]	49,097
25-Jan-2023	₹57.55	₹57.55	₹55.75	₹55.95	-1.32% [-₹0.75]	28,962
24-Jan-2023	₹56.40	₹57.10	₹56.05	₹56.70	1.07% [₹0.60]	26,508
23-Jan-2023	₹56.80	₹56.80	₹55.60	₹56.10	0.45% [₹0.25]	27,247
20-Jan-2023	₹57.50	₹57.50	₹55.60	₹55.85	-1.50% [-₹0.85]	39,142
19-Jan-2023	₹57.20	₹57.60	₹56.45	₹56.70	-0.87% [-₹0.50]	30,819
18-Jan-2023	₹57.15	₹57.50	₹56.80	₹57.20	0.00% [₹0.00]	39,964
17-Jan-2023	₹58.05	₹58.15	₹56.80	₹57.20	-0.09% [-₹0.05]	36,178
16-Jan-2023	₹58.40	₹58.40	₹57.10	₹57.25	-0.26% [-₹0.15]	15,728
13-Jan-2023	₹57.70	₹58.10	₹57.20	₹57.40	-0.35% [-₹0.20]	24,857
12-Jan-2023	₹57.40	₹58.20	₹57.00	₹57.60	0.35% [₹0.20]	27,745
11-Jan-2023	₹57.30	₹58.75	₹57.10	₹57.40	-0.26% [-₹0.15]	53,973
10-Jan-2023	₹57.55	₹58.60	₹56.80	₹57.55	0.09% [₹0.05]	52,727
09-Jan-2023	₹58.25	₹58.70	₹57.30	₹57.50	-1.03% [-₹0.60]	45,074
06-Jan-2023	₹58.95	₹59.00	₹57.65	₹58.10	-0.34% [-₹0.20]	29,420
05-Jan-2023	₹58.95	₹59.00	₹57.45	₹58.30	0.26% [₹0.15]	32,681
04-Jan-2023	₹58.50	₹59.20	₹57.55	₹58.15	-1.36% [-₹0.80]	43,672
03-Jan-2023	₹59.70	₹60.00	₹58.55	₹58.95	0.00% [₹0.00]	60,533
02-Jan-2023	₹57.25	₹60.40	₹57.25	₹58.95	2.25% [₹1.30]	1,11,244
30-Dec-2022	₹58.10	₹59.35	₹56.70	₹57.65	-0.77% [-₹0.45]	49,272
29-Dec-2022	₹58.70	₹58.75	₹57.30	₹58.10	-1.69% [-₹1.00]	62,921
28-Dec-2022	₹57.50	₹61.35	₹56.35	₹59.10	3.96% [₹2.25]	2,35,466
27-Dec-2022	₹56.90	₹57.40	₹55.40	₹56.85	1.43% [₹0.80]	61,822
26-Dec-2022	₹52.80	₹56.95	₹52.00	₹56.05	9.90% [₹5.05]	1,05,118
23-Dec-2022	₹54.40	₹55.15	₹50.50	₹51.00	-8.27% [-₹4.60]	1,32,397
22-Dec-2022	₹58.20	₹58.90	₹54.85	₹55.60	-4.47% [-₹2.60]	1,04,756
21-Dec-2022	₹60.00	₹60.30	₹58.00	₹58.20	-2.27% [-₹1.35]	55,778
20-Dec-2022	₹59.35	₹60.00	₹58.75	₹59.55	1.19% [₹0.70]	49,245
19-Dec-2022	₹59.50	₹59.50	₹58.30	₹58.85	0.17% [₹0.10]	73,733
16-Dec-2022	₹59.40	₹59.70	₹58.15	₹58.75	-1.59% [-₹0.95]	53,252
15-Dec-2022	₹59.60	₹60.55	₹59.25	₹59.70	-0.58% [-₹0.35]	49,749
14-Dec-2022	₹60.50	₹60.90	₹59.90	₹60.05	-0.66% [-₹0.40]	52,370
13-Dec-2022	₹59.35	₹60.75	₹59.10	₹60.45	2.37% [₹1.40]	60,889
12-Dec-2022	₹59.95	₹60.00	₹58.30	₹59.05	-0.59% [-₹0.35]	70,917
09-Dec-2022	₹60.55	₹61.20	₹59.05	₹59.40	-1.41% [-₹0.85]	54,451
08-Dec-2022	₹61.40	₹61.55	₹60.05	₹60.25	-1.23% [-₹0.75]	56,176
07-Dec-2022	₹61.90	₹62.30	₹59.30	₹61.00	0.58% [₹0.35]	92,067
06-Dec-2022	₹61.60	₹61.90	₹60.50	₹60.65	-1.38% [-₹0.85]	65,124
05-Dec-2022	₹61.65	₹62.00	₹60.75	₹61.50	1.74% [₹1.05]	99,845
02-Dec-2022	₹60.40	₹60.90	₹59.55	₹60.45	0.75% [₹0.45]	80,218
01-Dec-2022	₹59.65	₹60.45	₹59.25	₹60.00	0.67% [₹0.40]	67,597
30-Nov-2022	₹59.75	₹60.65	₹59.40	₹59.60	-0.42% [-₹0.25]	50,531
29-Nov-2022	₹58.75	₹65.00	₹58.55	₹59.85	1.87% [₹1.10]	88,868
28-Nov-2022	₹59.00	₹59.25	₹58.40	₹58.75	0.34% [₹0.20]	69,001
25-Nov-2022	₹58.35	₹59.40	₹58.10	₹58.55	-0.51% [-₹0.30]	89,751
24-Nov-2022	₹59.00	₹59.45	₹58.75	₹58.85	0.86% [₹0.50]	46,740
23-Nov-2022	₹57.70	₹59.00	₹57.10	₹58.35	2.19% [₹1.25]	81,553
22-Nov-2022	₹58.00	₹58.00	₹56.90	₹57.10	-0.95% [-₹0.55]	60,547
21-Nov-2022	₹58.55	₹58.55	₹57.25	₹57.65	-0.86% [-₹0.50]	77,307
18-Nov-2022	₹59.50	₹59.50	₹57.80	₹58.15	-1.11% [-₹0.65]	88,280
17-Nov-2022	₹59.55	₹61.10	₹58.50	₹58.80	-2.00% [-₹1.20]	1,52,902
14-Nov-2022	₹63.35	₹63.35	₹61.50	₹62.20	-0.88% [-₹0.55]	62,530
11-Nov-2022	₹63.50	₹64.50	₹62.25	₹62.75	0.64% [₹0.40]	46,163
10-Nov-2022	₹64.05	₹65.00	₹61.00	₹62.35	-3.03% [-₹1.95]	88,005
09-Nov-2022	₹64.95	₹67.00	₹64.00	₹64.30	0.47% [₹0.30]	1,71,974
07-Nov-2022	₹63.00	₹66.00	₹62.10	₹64.00	2.56% [₹1.60]	2,69,347
04-Nov-2022	₹61.40	₹63.00	₹61.40	₹62.40	0.73% [₹0.45]	48,869
03-Nov-2022	₹61.25	₹62.30	₹61.25	₹61.95	0.08% [₹0.05]	48,386
31-Oct-2022	₹63.15	₹64.00	₹61.00	₹62.35	-1.27% [-₹0.80]	52,835
27-Oct-2022	₹63.95	₹63.95	₹62.00	₹62.55	-0.32% [-₹0.20]	63,689
25-Oct-2022	₹64.85	₹64.85	₹62.50	₹62.75	-3.24% [-₹2.10]	83,714
24-Oct-2022	₹64.00	₹65.00	₹64.00	₹64.85	1.57% [₹1.00]	28,897
20-Oct-2022	₹63.60	₹65.35	₹63.20	₹64.85	0.78% [₹0.50]	48,774
19-Oct-2022	₹65.90	₹65.95	₹63.80	₹64.35	-0.85% [-₹0.55]	63,536
18-Oct-2022	₹64.50	₹66.50	₹63.70	₹64.90	1.88% [₹1.20]	1,53,617
17-Oct-2022	₹64.85	₹64.85	₹62.80	₹63.70	-1.09% [-₹0.70]	53,944
14-Oct-2022	₹64.45	₹66.80	₹63.55	₹64.40	1.34% [₹0.85]	1,84,767
13-Oct-2022	₹63.20	₹64.50	₹62.85	₹63.55	1.27% [₹0.80]	58,020
12-Oct-2022	₹63.20	₹63.45	₹62.20	₹62.75	0.48% [₹0.30]	50,065
11-Oct-2022	₹63.85	₹64.50	₹62.00	₹62.45	-1.58% [-₹1.00]	48,413
10-Oct-2022	₹63.35	₹64.50	₹62.20	₹63.45	-0.24% [-₹0.15]	56,768
07-Oct-2022	₹64.30	₹64.30	₹62.95	₹63.60	0.79% [₹0.50]	39,941
06-Oct-2022	₹61.65	₹64.55	₹61.65	₹63.10	2.35% [₹1.45]	93,599
04-Oct-2022	₹64.50	₹65.05	₹60.20	₹61.65	-2.14% [-₹1.35]	1,78,559
03-Oct-2022	₹61.90	₹65.10	₹60.90	₹63.00	3.45% [₹2.10]	1,00,515
30-Sep-2022	₹61.00	₹61.75	₹60.55	₹60.90	0.66% [₹0.40]	40,896
29-Sep-2022	₹62.50	₹62.50	₹60.00	₹60.50	-1.31% [-₹0.80]	42,469
28-Sep-2022	₹60.95	₹63.00	₹60.00	₹61.30	1.32% [₹0.80]	63,229
26-Sep-2022	₹62.00	₹62.60	₹58.50	₹61.20	-3.09% [-₹1.95]	1,16,262
23-Sep-2022	₹65.00	₹65.00	₹62.90	₹63.15	-2.17% [-₹1.40]	62,509
22-Sep-2022	₹66.00	₹66.00	₹63.50	₹64.55	-1.30% [-₹0.85]	80,294
21-Sep-2022	₹66.90	₹66.90	₹64.30	₹65.40	-0.98% [-₹0.65]	76,606
20-Sep-2022	₹66.70	₹69.00	₹65.20	₹66.05	0.23% [₹0.15]	2,21,174
19-Sep-2022	₹65.55	₹68.55	₹65.30	₹65.90	-1.35% [-₹0.90]	1,90,565
16-Sep-2022	₹69.00	₹69.00	₹65.55	₹66.80	-0.82% [-₹0.55]	1,82,948
15-Sep-2022	₹66.30	₹69.50	₹64.55	₹67.35	2.75% [₹1.80]	3,19,393
14-Sep-2022	₹66.00	₹66.95	₹64.65	₹65.55	-1.28% [-₹0.85]	1,34,749
13-Sep-2022	₹66.70	₹69.00	₹66.00	₹66.40	0.68% [₹0.45]	1,97,854
12-Sep-2022	₹66.80	₹66.80	₹65.35	₹65.95	1.00% [₹0.65]	82,321
09-Sep-2022	₹64.80	₹65.80	₹64.20	₹65.30	1.79% [₹1.15]	81,067
08-Sep-2022	₹66.00	₹66.15	₹64.05	₹64.15	-1.46% [-₹0.95]	71,605
07-Sep-2022	₹63.10	₹66.80	₹63.10	₹65.10	2.68% [₹1.70]	2,15,744
06-Sep-2022	₹63.40	₹64.00	₹62.00	₹63.40	1.44% [₹0.90]	1,01,977
05-Sep-2022	₹61.90	₹63.90	₹61.60	₹62.50	1.38% [₹0.85]	1,41,916
02-Sep-2022	₹61.95	₹62.90	₹61.40	₹61.65	0.08% [₹0.05]	94,138
01-Sep-2022	₹62.00	₹62.25	₹61.25	₹61.60	-0.56% [-₹0.35]	75,206
30-Aug-2022	₹62.15	₹62.75	₹61.55	₹61.95	0.81% [₹0.50]	80,288
29-Aug-2022	₹59.90	₹62.30	₹59.40	₹61.45	-0.08% [-₹0.05]	1,08,426
26-Aug-2022	₹61.00	₹62.90	₹60.35	₹61.50	1.82% [₹1.10]	1,59,064
25-Aug-2022	₹61.85	₹61.85	₹60.05	₹60.40	0.17% [₹0.10]	88,181
24-Aug-2022	₹59.90	₹62.00	₹59.25	₹60.30	0.75% [₹0.45]	2,32,078
23-Aug-2022	₹58.60	₹60.75	₹58.60	₹59.85	0.42% [₹0.25]	54,494
22-Aug-2022	₹59.10	₹60.80	₹58.00	₹59.60	-0.42% [-₹0.25]	99,759
19-Aug-2022	₹60.45	₹60.90	₹59.50	₹59.85	-0.99% [-₹0.60]	1,05,557
18-Aug-2022	₹60.50	₹60.85	₹59.70	₹60.45	1.09% [₹0.65]	1,13,907
17-Aug-2022	₹57.05	₹61.95	₹57.05	₹59.80	4.82% [₹2.75]	3,40,165
16-Aug-2022	₹60.05	₹60.05	₹56.25	₹57.05	-3.06% [-₹1.80]	2,43,174
12-Aug-2022	₹58.50	₹59.70	₹57.25	₹58.85	-1.42% [-₹0.85]	2,56,676
11-Aug-2022	₹62.25	₹63.90	₹59.45	₹59.70	-10.49% [-₹7.00]	8,67,040
10-Aug-2022	₹66.55	₹69.60	₹65.25	₹66.70	2.30% [₹1.50]	1,52,904
05-Aug-2022	₹64.65	₹65.70	₹64.65	₹65.15	1.01% [₹0.65]	56,695
04-Aug-2022	₹65.75	₹66.30	₹63.80	₹64.50	-1.90% [-₹1.25]	82,389
03-Aug-2022	₹67.00	₹67.20	₹65.20	₹65.75	-0.90% [-₹0.60]	54,018
02-Aug-2022	₹65.30	₹67.30	₹65.30	₹66.35	0.68% [₹0.45]	85,618
01-Aug-2022	₹64.50	₹66.25	₹64.50	₹65.90	1.46% [₹0.95]	63,302
29-Jul-2022	₹66.40	₹66.90	₹64.30	₹64.95	-1.37% [-₹0.90]	1,40,412
28-Jul-2022	₹65.80	₹66.45	₹65.20	₹65.85	0.84% [₹0.55]	49,360
27-Jul-2022	₹65.80	₹66.45	₹64.50	₹65.30	0.08% [₹0.05]	39,945
26-Jul-2022	₹65.85	₹66.45	₹65.00	₹65.25	-1.06% [-₹0.70]	40,388
25-Jul-2022	₹67.95	₹67.95	₹65.30	₹65.95	-1.57% [-₹1.05]	66,811
22-Jul-2022	₹69.20	₹69.70	₹66.35	₹67.00	-2.12% [-₹1.45]	96,666
21-Jul-2022	₹68.75	₹69.50	₹67.80	₹68.45	0.29% [₹0.20]	52,726
20-Jul-2022	₹68.80	₹69.80	₹68.00	₹68.25	0.44% [₹0.30]	85,278
19-Jul-2022	₹68.45	₹68.70	₹67.50	₹67.95	0.30% [₹0.20]	47,311
18-Jul-2022	₹66.80	₹68.80	₹66.75	₹67.75	2.19% [₹1.45]	94,046
15-Jul-2022	₹66.90	₹67.50	₹65.50	₹66.30	-0.38% [-₹0.25]	38,156
14-Jul-2022	₹66.05	₹67.40	₹65.60	₹66.55	1.22% [₹0.80]	83,042
13-Jul-2022	₹65.55	₹67.00	₹65.30	₹65.75	0.46% [₹0.30]	59,296
12-Jul-2022	₹68.40	₹69.30	₹61.50	₹65.45	-3.18% [-₹2.15]	1,41,660
11-Jul-2022	₹68.10	₹68.75	₹67.30	₹67.60	0.22% [₹0.15]	69,656
08-Jul-2022	₹68.80	₹70.35	₹67.00	₹67.45	-0.59% [-₹0.40]	2,04,254
07-Jul-2022	₹64.90	₹69.25	₹64.55	₹67.85	5.69% [₹3.65]	3,87,289
06-Jul-2022	₹63.90	₹65.15	₹62.30	₹64.20	0.94% [₹0.60]	1,21,811
05-Jul-2022	₹61.50	₹66.85	₹61.50	₹63.60	4.52% [₹2.75]	2,92,078
04-Jul-2022	₹62.25	₹62.80	₹60.40	₹60.85	-1.38% [-₹0.85]	58,649
01-Jul-2022	₹60.45	₹62.90	₹59.10	₹61.70	3.01% [₹1.80]	64,562
30-Jun-2022	₹60.55	₹61.65	₹59.60	₹59.90	-1.07% [-₹0.65]	58,835
29-Jun-2022	₹61.25	₹63.25	₹60.10	₹60.55	-2.34% [-₹1.45]	1,03,260
28-Jun-2022	₹63.20	₹63.20	₹61.00	₹62.00	-1.20% [-₹0.75]	62,790
27-Jun-2022	₹61.45	₹64.85	₹60.55	₹62.75	3.89% [₹2.35]	2,40,685
24-Jun-2022	₹59.50	₹63.30	₹59.50	₹60.40	1.94% [₹1.15]	1,39,214
22-Jun-2022	₹58.45	₹61.30	₹56.10	₹59.80	4.18% [₹2.40]	1,38,675
21-Jun-2022	₹54.25	₹58.25	₹53.55	₹57.40	8.61% [₹4.55]	84,720
20-Jun-2022	₹56.90	₹56.90	₹51.00	₹52.85	-7.28% [-₹4.15]	2,11,625
17-Jun-2022	₹57.70	₹59.10	₹55.60	₹57.00	-1.13% [-₹0.65]	1,22,496
16-Jun-2022	₹63.00	₹63.65	₹56.80	₹57.65	-6.79% [-₹4.20]	1,89,179
15-Jun-2022	₹65.45	₹65.70	₹61.40	₹61.85	-4.11% [-₹2.65]	1,00,317
14-Jun-2022	₹63.60	₹65.80	₹63.60	₹64.50	1.49% [₹0.95]	68,486
13-Jun-2022	₹67.70	₹67.70	₹63.00	₹63.55	-4.29% [-₹2.85]	1,09,579
10-Jun-2022	₹66.75	₹68.10	₹65.80	₹66.40	-1.19% [-₹0.80]	40,135
09-Jun-2022	₹65.55	₹68.00	₹64.85	₹67.20	2.60% [₹1.70]	49,310
08-Jun-2022	₹66.00	₹67.00	₹64.80	₹65.50	-0.38% [-₹0.25]	69,495
07-Jun-2022	₹68.25	₹68.25	₹65.30	₹65.75	-2.30% [-₹1.55]	61,908
06-Jun-2022	₹69.80	₹69.80	₹67.00	₹67.30	-2.18% [-₹1.50]	59,714
03-Jun-2022	₹71.80	₹71.95	₹68.25	₹68.80	-2.34% [-₹1.65]	79,596
02-Jun-2022	₹68.50	₹71.35	₹68.10	₹70.45	4.60% [₹3.10]	1,45,288
01-Jun-2022	₹67.50	₹68.90	₹66.40	₹67.35	-0.07% [-₹0.05]	1,42,002
31-May-2022	₹67.45	₹68.50	₹65.00	₹67.40	3.53% [₹2.30]	2,05,744
30-May-2022	₹61.30	₹65.90	₹60.90	₹65.10	8.05% [₹4.85]	2,25,045
27-May-2022	₹63.00	₹64.00	₹57.80	₹60.25	-8.09% [-₹5.30]	4,18,320
26-May-2022	₹67.20	₹68.40	₹61.80	₹65.55	-2.46% [-₹1.65]	1,25,196
25-May-2022	₹70.60	₹71.35	₹66.50	₹67.20	-3.86% [-₹2.70]	83,700
24-May-2022	₹70.80	₹71.05	₹69.20	₹69.90	-1.20% [-₹0.85]	43,311
23-May-2022	₹73.80	₹73.80	₹70.50	₹70.75	-2.41% [-₹1.75]	57,091
20-May-2022	₹70.05	₹74.20	₹70.05	₹72.50	3.72% [₹2.60]	70,276
19-May-2022	₹69.75	₹71.50	₹68.50	₹69.90	-3.72% [-₹2.70]	75,300
18-May-2022	₹73.00	₹74.50	₹71.45	₹72.60	0.14% [₹0.10]	77,383
17-May-2022	₹71.00	₹73.30	₹70.50	₹72.50	2.18% [₹1.55]	83,944
16-May-2022	₹72.80	₹74.70	₹69.60	₹70.95	2.01% [₹1.40]	1,72,589
13-May-2022	₹67.20	₹73.60	₹65.50	₹69.55	7.41% [₹4.80]	2,63,642
12-May-2022	₹64.10	₹65.95	₹63.00	₹64.75	-1.97% [-₹1.30]	1,38,827
11-May-2022	₹69.10	₹70.65	₹64.75	₹66.05	-4.41% [-₹3.05]	1,58,778
10-May-2022	₹72.25	₹75.90	₹67.70	₹69.10	-6.56% [-₹4.85]	1,75,108
09-May-2022	₹73.00	₹74.80	₹71.50	₹73.95	-1.00% [-₹0.75]	70,775
06-May-2022	₹74.35	₹76.40	₹73.00	₹74.70	-3.30% [-₹2.55]	1,28,840
05-May-2022	₹79.20	₹79.90	₹76.80	₹77.25	-1.84% [-₹1.45]	56,037
04-May-2022	₹78.80	₹81.95	₹77.65	₹78.70	-0.13% [-₹0.10]	1,21,416
02-May-2022	₹80.25	₹80.75	₹77.10	₹78.80	-1.56% [-₹1.25]	95,957
29-Apr-2022	₹80.70	₹83.45	₹79.20	₹80.05	-0.31% [-₹0.25]	1,11,471
28-Apr-2022	₹80.00	₹84.00	₹79.00	₹80.30	-0.50% [-₹0.40]	1,93,608
27-Apr-2022	₹81.00	₹82.50	₹80.00	₹80.70	-1.59% [-₹1.30]	87,687
26-Apr-2022	₹82.90	₹83.80	₹81.50	₹82.00	-0.24% [-₹0.20]	91,727
25-Apr-2022	₹84.00	₹84.00	₹80.10	₹82.20	-2.26% [-₹1.90]	1,20,601
22-Apr-2022	₹83.80	₹84.80	₹82.70	₹84.10	0.36% [₹0.30]	86,329
21-Apr-2022	₹85.00	₹88.15	₹83.40	₹83.80	1.58% [₹1.30]	1,89,362
20-Apr-2022	₹83.50	₹85.50	₹80.90	₹82.50	-0.48% [-₹0.40]	1,40,465
19-Apr-2022	₹85.10	₹87.05	₹81.05	₹82.90	-1.25% [-₹1.05]	1,32,111
18-Apr-2022	₹86.20	₹86.20	₹82.00	₹83.95	-2.67% [-₹2.30]	1,21,167
13-Apr-2022	₹84.50	₹87.75	₹84.50	₹86.25	2.31% [₹1.95]	1,35,978
12-Apr-2022	₹87.80	₹87.80	₹83.50	₹84.30	-2.26% [-₹1.95]	1,32,699
11-Apr-2022	₹88.25	₹88.60	₹84.90	₹86.25	-0.75% [-₹0.65]	1,58,056
08-Apr-2022	₹87.95	₹89.45	₹85.80	₹86.90	1.11% [₹0.95]	2,11,985
07-Apr-2022	₹88.00	₹92.15	₹84.45	₹85.95	-1.72% [-₹1.50]	6,09,329
06-Apr-2022	₹87.50	₹91.80	₹85.25	₹87.45	1.27% [₹1.10]	4,29,159
05-Apr-2022	₹84.50	₹91.00	₹82.65	₹86.35	4.04% [₹3.35]	5,03,015
04-Apr-2022	₹85.00	₹85.70	₹80.25	₹83.00	-0.48% [-₹0.40]	3,37,736
01-Apr-2022	₹76.20	₹83.70	₹76.20	₹83.40	9.59% [₹7.30]	7,53,170
31-Mar-2022	₹78.00	₹78.85	₹75.85	₹76.10	-0.72% [-₹0.55]	1,22,405
30-Mar-2022	₹73.20	₹79.00	₹73.20	₹76.65	3.72% [₹2.75]	1,71,761
29-Mar-2022	₹75.95	₹76.90	₹72.85	₹73.90	-2.70% [-₹2.05]	1,46,540
28-Mar-2022	₹78.40	₹80.95	₹75.45	₹75.95	-1.62% [-₹1.25]	1,07,112
25-Mar-2022	₹78.15	₹78.95	₹77.00	₹77.20	-1.22% [-₹0.95]	75,812
24-Mar-2022	₹78.65	₹79.80	₹77.70	₹78.15	-0.64% [-₹0.50]	79,610
23-Mar-2022	₹78.10	₹79.70	₹77.45	₹78.65	0.77% [₹0.60]	1,34,561
22-Mar-2022	₹79.80	₹79.80	₹77.20	₹78.05	-1.01% [-₹0.80]	86,216
21-Mar-2022	₹81.50	₹81.50	₹78.10	₹78.85	-1.07% [-₹0.85]	1,44,195
17-Mar-2022	₹79.60	₹83.00	₹79.30	₹79.70	1.79% [₹1.40]	1,95,050
16-Mar-2022	₹79.50	₹79.50	₹77.45	₹78.30	1.95% [₹1.50]	95,644
15-Mar-2022	₹79.25	₹79.35	₹76.40	₹76.80	-1.66% [-₹1.30]	1,06,393
14-Mar-2022	₹80.40	₹80.60	₹76.00	₹78.10	-1.14% [-₹0.90]	1,52,864
11-Mar-2022	₹83.10	₹83.65	₹77.45	₹79.00	-4.53% [-₹3.75]	3,84,140
10-Mar-2022	₹78.70	₹82.75	₹77.00	₹82.75	9.97% [₹7.50]	7,02,237
09-Mar-2022	₹74.05	₹76.60	₹73.10	₹75.25	3.79% [₹2.75]	1,46,941
08-Mar-2022	₹70.55	₹75.00	₹70.45	₹72.50	2.33% [₹1.65]	1,69,428
04-Mar-2022	₹75.45	₹80.00	₹74.35	₹74.65	-1.06% [-₹0.80]	2,02,188
03-Mar-2022	₹77.25	₹78.00	₹74.80	₹75.45	1.00% [₹0.75]	1,43,059
02-Mar-2022	₹75.50	₹76.00	₹74.15	₹74.70	-1.58% [-₹1.20]	1,36,827
28-Feb-2022	₹73.80	₹77.00	₹69.55	₹75.90	2.78% [₹2.05]	2,36,827
25-Feb-2022	₹71.00	₹74.70	₹71.00	₹73.85	6.49% [₹4.50]	1,95,758
24-Feb-2022	₹71.10	₹76.40	₹69.30	₹69.35	-9.94% [-₹7.65]	3,58,915
23-Feb-2022	₹77.00	₹79.70	₹76.00	₹77.00	2.53% [₹1.90]	1,20,737
22-Feb-2022	₹73.00	₹77.00	₹73.00	₹75.10	-4.76% [-₹3.75]	2,52,306
21-Feb-2022	₹76.55	₹82.00	₹74.15	₹78.85	0.83% [₹0.65]	2,94,075
18-Feb-2022	₹80.00	₹82.45	₹75.15	₹78.20	-3.34% [-₹2.70]	2,65,476
17-Feb-2022	₹85.80	₹89.90	₹80.00	₹80.90	-2.94% [-₹2.45]	4,89,466
16-Feb-2022	₹77.40	₹83.35	₹77.00	₹83.35	9.96% [₹7.55]	1,76,827
15-Feb-2022	₹78.00	₹78.00	₹72.10	₹75.80	-5.37% [-₹4.30]	4,95,401
14-Feb-2022	₹80.20	₹84.30	₹79.00	₹80.10	-7.02% [-₹6.05]	3,87,999
11-Feb-2022	₹86.00	₹88.85	₹85.55	₹86.15	-2.32% [-₹2.05]	1,28,355
10-Feb-2022	₹87.50	₹88.65	₹86.00	₹88.20	0.92% [₹0.80]	1,34,196
09-Feb-2022	₹89.75	₹92.50	₹87.00	₹87.40	-0.34% [-₹0.30]	1,43,920
08-Feb-2022	₹91.30	₹92.70	₹85.80	₹87.70	-3.63% [-₹3.30]	1,98,637
07-Feb-2022	₹91.95	₹92.80	₹90.60	₹91.00	0.22% [₹0.20]	1,56,934
04-Feb-2022	₹95.40	₹95.40	₹90.15	₹90.80	-3.51% [-₹3.30]	2,38,915
03-Feb-2022	₹96.50	₹96.50	₹93.25	₹94.10	0.11% [₹0.10]	1,74,112
02-Feb-2022	₹95.00	₹96.45	₹93.15	₹94.00	0.27% [₹0.25]	2,83,683
01-Feb-2022	₹96.90	₹98.95	₹92.50	₹93.75	-0.58% [-₹0.55]	4,72,383
31-Jan-2022	₹91.70	₹94.30	₹91.20	₹94.30	4.95% [₹4.45]	1,87,774
28-Jan-2022	₹92.00	₹93.80	₹88.50	₹89.85	0.56% [₹0.50]	5,97,877
27-Jan-2022	₹89.00	₹91.40	₹87.55	₹89.35	-1.97% [-₹1.80]	2,09,596
25-Jan-2022	₹86.15	₹92.80	₹86.15	₹91.15	0.55% [₹0.50]	4,42,998
24-Jan-2022	₹97.45	₹97.95	₹90.65	₹90.65	-4.98% [-₹4.75]	2,97,737
21-Jan-2022	₹98.70	₹100.45	₹92.15	₹95.40	-0.52% [-₹0.50]	8,51,981
20-Jan-2022	₹90.25	₹95.90	₹90.25	₹95.90	4.98% [₹4.55]	1,48,627
19-Jan-2022	₹93.70	₹94.95	₹89.90	₹91.35	-2.40% [-₹2.25]	4,62,535
18-Jan-2022	₹100.90	₹100.90	₹92.00	₹93.60	-2.60% [-₹2.50]	13,58,446
17-Jan-2022	₹96.10	₹96.10	₹95.25	₹96.10	4.97% [₹4.55]	1,29,830
14-Jan-2022	₹89.40	₹91.55	₹87.60	₹91.55	4.99% [₹4.35]	4,71,182
13-Jan-2022	₹86.80	₹87.20	₹85.20	₹87.20	5.00% [₹4.15]	7,96,058
12-Jan-2022	₹87.65	₹87.65	₹79.70	₹83.05	-0.54% [-₹0.45]	10,89,470
11-Jan-2022	₹83.50	₹83.50	₹81.20	₹83.50	4.97% [₹3.95]	3,70,585
10-Jan-2022	₹79.55	₹79.55	₹79.55	₹79.55	4.95% [₹3.75]	1,41,670
07-Jan-2022	₹74.35	₹75.80	₹73.75	₹75.80	4.99% [₹3.60]	5,04,370
06-Jan-2022	₹70.80	₹73.00	₹70.00	₹72.20	1.98% [₹1.40]	3,29,422
05-Jan-2022	₹72.75	₹72.80	₹70.45	₹70.80	1.43% [₹1.00]	3,05,130
04-Jan-2022	₹70.00	₹72.70	₹69.10	₹69.80	-0.14% [-₹0.10]	2,63,731
03-Jan-2022	₹70.85	₹70.85	₹68.05	₹69.90	1.45% [₹1.00]	2,50,181
31-Dec-2021	₹70.45	₹70.55	₹68.50	₹68.90	-1.08% [-₹0.75]	2,16,050
30-Dec-2021	₹70.05	₹71.95	₹69.30	₹69.65	-0.57% [-₹0.40]	1,29,838
29-Dec-2021	₹72.50	₹75.85	₹69.10	₹70.05	-3.18% [-₹2.30]	5,03,694
28-Dec-2021	₹69.50	₹72.35	₹69.50	₹72.35	4.93% [₹3.40]	1,75,017
27-Dec-2021	₹69.90	₹69.90	₹68.00	₹68.95	0.29% [₹0.20]	1,37,641
24-Dec-2021	₹71.45	₹71.45	₹68.30	₹68.75	-2.41% [-₹1.70]	1,32,713
23-Dec-2021	₹70.70	₹71.60	₹69.00	₹70.45	2.25% [₹1.55]	1,87,556
22-Dec-2021	₹71.45	₹72.05	₹68.45	₹68.90	-1.99% [-₹1.40]	2,35,121
21-Dec-2021	₹67.30	₹71.55	₹67.20	₹70.30	3.15% [₹2.15]	5,26,647
20-Dec-2021	₹70.00	₹70.80	₹68.15	₹68.15	-4.95% [-₹3.55]	2,68,599
17-Dec-2021	₹74.00	₹74.65	₹70.00	₹71.70	-2.05% [-₹1.50]	2,91,250
16-Dec-2021	₹79.00	₹79.40	₹72.95	₹73.20	-4.63% [-₹3.55]	6,08,467
15-Dec-2021	₹73.95	₹76.90	₹73.75	₹76.75	4.78% [₹3.50]	3,91,712
14-Dec-2021	₹75.25	₹75.25	₹72.50	₹73.25	-3.36% [-₹2.55]	2,53,896
13-Dec-2021	₹79.45	₹79.45	₹75.00	₹75.80	0.07% [₹0.05]	6,93,346
10-Dec-2021	₹75.00	₹75.75	₹73.50	₹75.75	4.99% [₹3.60]	2,61,997
09-Dec-2021	₹68.00	₹72.15	₹68.00	₹72.15	4.95% [₹3.40]	1,39,474
08-Dec-2021	₹69.10	₹71.35	₹68.25	₹68.75	-4.25% [-₹3.05]	5,03,758
07-Dec-2021	₹76.95	₹78.95	₹71.80	₹71.80	-4.96% [-₹3.75]	12,42,275
06-Dec-2021	₹72.45	₹75.55	₹69.70	₹75.55	9.97% [₹6.85]	9,63,048
03-Dec-2021	₹71.95	₹74.50	₹65.50	₹68.70	1.40% [₹0.95]	21,01,486
02-Dec-2021	₹64.70	₹67.75	₹64.15	₹67.75	9.98% [₹6.15]	4,69,680
01-Dec-2021	₹56.15	₹61.60	₹56.15	₹61.60	10.00% [₹5.60]	5,49,482