Texmaco Rail & Engineering Limited [TEXRAIL]

31-Mar-2023

Open : ₹42.90

High : ₹43.90

Low : ₹42.00

Close : ₹42.45
0.12% [₹0.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	43.44	Sell
Simple Moving Average (21)	44.09	Sell
Simple Moving Average (25)	44.12	Sell
Simple Moving Average (50)	47.98	Sell
Simple Moving Average (100)	52.18	Sell
Simple Moving Average (200)	48.86	Sell

Name	Value	Action
Exponential Moving Average (9)	43.13	Sell
Exponential Moving Average (21)	44.22	Sell
Exponential Moving Average (25)	44.64	Sell
Exponential Moving Average (50)	47.08	Sell
Exponential Moving Average (100)	48.98	Sell
Exponential Moving Average (200)	47.88	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	43.50	-	-
R3	45.47	44.68	42.97	45.30	-
R2	44.68	43.96	42.80	44.60	-
R1	43.57	43.51	42.62	43.40	43.18
P	42.78	42.78	42.78	42.70	42.59
S1	41.67	42.06	42.28	41.50	41.28
S2	40.88	41.61	42.10	44.60	-
S3	39.77	40.88	41.93	39.60	-
S4	-	-	41.41	-	-

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	₹42.90	₹43.90	₹42.00	₹42.45	0.12% [₹0.05]	12,25,233
29-Mar-2023	₹41.35	₹42.95	₹40.60	₹42.40	2.54% [₹1.05]	24,11,260
28-Mar-2023	₹42.65	₹43.05	₹41.00	₹41.35	-3.61% [-₹1.55]	11,03,248
27-Mar-2023	₹44.40	₹44.55	₹42.45	₹42.90	-3.38% [-₹1.50]	10,66,608
24-Mar-2023	₹44.40	₹45.75	₹44.05	₹44.40	-1.22% [-₹0.55]	7,92,398
23-Mar-2023	₹45.00	₹45.90	₹44.75	₹44.95	-1.10% [-₹0.50]	8,88,987
22-Mar-2023	₹44.00	₹45.90	₹43.75	₹45.45	3.30% [₹1.45]	12,71,413
21-Mar-2023	₹43.30	₹44.30	₹42.85	₹44.00	2.21% [₹0.95]	17,74,055
20-Mar-2023	₹43.95	₹43.95	₹42.35	₹43.05	-2.16% [-₹0.95]	11,72,796
17-Mar-2023	₹44.00	₹44.75	₹43.50	₹44.00	1.50% [₹0.65]	11,25,341
16-Mar-2023	₹43.45	₹43.75	₹41.45	₹43.35	0.81% [₹0.35]	16,00,363
15-Mar-2023	₹43.80	₹46.00	₹42.60	₹43.00	0.12% [₹0.05]	12,13,109
14-Mar-2023	₹43.00	₹43.30	₹42.15	₹42.95	-0.58% [-₹0.25]	11,74,737
13-Mar-2023	₹45.70	₹45.85	₹43.05	₹43.20	-5.37% [-₹2.45]	11,99,201
10-Mar-2023	₹45.40	₹46.45	₹44.85	₹45.65	-0.54% [-₹0.25]	9,23,096
09-Mar-2023	₹46.30	₹46.75	₹45.40	₹45.90	-0.33% [-₹0.15]	9,07,202
08-Mar-2023	₹44.45	₹46.30	₹44.35	₹46.05	2.68% [₹1.20]	12,29,780
06-Mar-2023	₹45.00	₹45.80	₹44.65	₹44.85	0.45% [₹0.20]	7,97,715
03-Mar-2023	₹45.30	₹45.45	₹44.45	₹44.65	-0.67% [-₹0.30]	11,07,228
02-Mar-2023	₹46.50	₹48.20	₹44.25	₹44.95	-3.12% [-₹1.45]	32,78,130
01-Mar-2023	₹44.30	₹46.90	₹44.25	₹46.40	5.10% [₹2.25]	11,33,859
28-Feb-2023	₹44.00	₹44.40	₹43.35	₹44.15	0.57% [₹0.25]	6,94,067
27-Feb-2023	₹45.20	₹45.40	₹43.55	₹43.90	-2.77% [-₹1.25]	7,46,588
24-Feb-2023	₹44.30	₹45.90	₹44.00	₹45.15	2.96% [₹1.30]	12,46,906
23-Feb-2023	₹43.90	₹44.45	₹43.00	₹43.85	0.00% [₹0.00]	8,89,518
22-Feb-2023	₹46.20	₹46.35	₹43.50	₹43.85	-5.09% [-₹2.35]	12,49,987
21-Feb-2023	₹46.80	₹46.85	₹46.10	₹46.20	-1.39% [-₹0.65]	6,21,294
20-Feb-2023	₹48.30	₹48.30	₹46.70	₹46.85	-2.40% [-₹1.15]	10,57,701
17-Feb-2023	₹48.35	₹48.90	₹47.85	₹48.00	-1.34% [-₹0.65]	5,91,086
16-Feb-2023	₹48.60	₹49.10	₹48.15	₹48.65	0.93% [₹0.45]	12,20,190
15-Feb-2023	₹47.50	₹48.40	₹47.00	₹48.20	1.69% [₹0.80]	10,12,574
14-Feb-2023	₹49.10	₹49.20	₹46.15	₹47.40	-2.97% [-₹1.45]	16,95,723
13-Feb-2023	₹51.00	₹51.00	₹48.55	₹48.85	-3.65% [-₹1.85]	12,95,113
10-Feb-2023	₹49.00	₹51.20	₹48.90	₹50.70	2.11% [₹1.05]	10,02,343
09-Feb-2023	₹50.60	₹50.70	₹49.30	₹49.65	-1.68% [-₹0.85]	7,30,019
08-Feb-2023	₹49.80	₹51.15	₹49.25	₹50.50	2.02% [₹1.00]	11,55,592
07-Feb-2023	₹51.10	₹51.70	₹49.30	₹49.50	-2.94% [-₹1.50]	11,51,280
06-Feb-2023	₹50.10	₹51.50	₹50.10	₹51.00	0.89% [₹0.45]	10,13,639
03-Feb-2023	₹51.10	₹51.40	₹48.65	₹50.55	-0.30% [-₹0.15]	23,37,150
02-Feb-2023	₹51.05	₹52.55	₹49.75	₹50.70	-0.78% [-₹0.40]	20,17,033
01-Feb-2023	₹56.95	₹57.30	₹48.75	₹51.10	-9.32% [-₹5.25]	65,35,539
31-Jan-2023	₹54.90	₹56.75	₹54.05	₹56.35	4.35% [₹2.35]	17,81,444
30-Jan-2023	₹53.95	₹55.25	₹53.30	₹54.00	0.00% [₹0.00]	16,55,173
27-Jan-2023	₹56.35	₹57.10	₹52.55	₹54.00	-3.83% [-₹2.15]	22,72,814
25-Jan-2023	₹57.70	₹58.05	₹55.70	₹56.15	-3.27% [-₹1.90]	15,76,475
24-Jan-2023	₹60.00	₹60.05	₹57.70	₹58.05	-3.09% [-₹1.85]	13,73,112
23-Jan-2023	₹59.05	₹61.65	₹58.75	₹59.90	2.13% [₹1.25]	46,50,519
20-Jan-2023	₹58.45	₹59.35	₹58.30	₹58.65	0.69% [₹0.40]	9,06,910
19-Jan-2023	₹58.85	₹59.30	₹58.05	₹58.25	-1.60% [-₹0.95]	9,95,643
18-Jan-2023	₹58.05	₹60.50	₹57.65	₹59.20	2.42% [₹1.40]	26,02,240
17-Jan-2023	₹59.05	₹59.25	₹57.30	₹57.80	-2.12% [-₹1.25]	12,94,131
16-Jan-2023	₹59.45	₹60.30	₹58.60	₹59.05	-0.08% [-₹0.05]	13,03,994
13-Jan-2023	₹58.00	₹59.90	₹57.95	₹59.10	2.34% [₹1.35]	26,35,428
12-Jan-2023	₹57.45	₹58.40	₹57.05	₹57.75	1.23% [₹0.70]	12,73,005
11-Jan-2023	₹56.70	₹57.60	₹56.50	₹57.05	0.62% [₹0.35]	8,39,454
10-Jan-2023	₹58.20	₹58.25	₹56.10	₹56.70	-2.49% [-₹1.45]	9,50,808
09-Jan-2023	₹58.65	₹59.30	₹58.00	₹58.15	-0.09% [-₹0.05]	11,25,067
06-Jan-2023	₹60.00	₹60.00	₹57.75	₹58.20	-2.59% [-₹1.55]	16,46,013
05-Jan-2023	₹59.50	₹60.60	₹59.00	₹59.75	1.10% [₹0.65]	22,76,513
04-Jan-2023	₹59.50	₹61.30	₹58.50	₹59.10	-0.17% [-₹0.10]	33,23,326
03-Jan-2023	₹58.40	₹60.50	₹58.20	₹59.20	2.16% [₹1.25]	40,79,188
02-Jan-2023	₹57.00	₹58.65	₹57.00	₹57.95	2.20% [₹1.25]	18,83,463
30-Dec-2022	₹57.55	₹57.85	₹56.35	₹56.70	-0.70% [-₹0.40]	14,22,243
29-Dec-2022	₹55.55	₹57.95	₹55.30	₹57.10	1.69% [₹0.95]	33,06,827
28-Dec-2022	₹54.55	₹57.00	₹54.15	₹56.15	2.37% [₹1.30]	26,95,416
27-Dec-2022	₹52.80	₹55.10	₹52.30	₹54.85	5.38% [₹2.80]	23,01,584
26-Dec-2022	₹48.05	₹52.55	₹47.80	₹52.05	6.77% [₹3.30]	25,99,611
23-Dec-2022	₹52.10	₹52.85	₹48.00	₹48.75	-8.88% [-₹4.75]	32,95,363
22-Dec-2022	₹55.60	₹55.90	₹52.10	₹53.50	-3.86% [-₹2.15]	33,86,242
21-Dec-2022	₹59.20	₹59.50	₹55.00	₹55.65	-4.87% [-₹2.85]	45,42,613
20-Dec-2022	₹55.50	₹58.90	₹54.60	₹58.50	5.41% [₹3.00]	46,67,264
19-Dec-2022	₹55.10	₹56.40	₹55.00	₹55.50	1.19% [₹0.65]	16,78,820
16-Dec-2022	₹55.85	₹56.45	₹53.90	₹54.85	-2.32% [-₹1.30]	22,04,731
15-Dec-2022	₹57.15	₹57.60	₹55.60	₹56.15	-2.52% [-₹1.45]	23,44,725
14-Dec-2022	₹57.20	₹58.25	₹56.80	₹57.60	1.41% [₹0.80]	20,92,242
13-Dec-2022	₹57.80	₹58.35	₹56.55	₹56.80	-1.13% [-₹0.65]	21,38,864
12-Dec-2022	₹55.50	₹57.75	₹55.25	₹57.45	3.42% [₹1.90]	26,80,925
09-Dec-2022	₹58.15	₹58.65	₹54.75	₹55.55	-3.81% [-₹2.20]	33,54,035
08-Dec-2022	₹58.70	₹59.40	₹57.05	₹57.75	-1.37% [-₹0.80]	25,56,627
07-Dec-2022	₹60.00	₹60.40	₹58.15	₹58.55	-2.34% [-₹1.40]	22,02,546
06-Dec-2022	₹60.80	₹61.25	₹58.35	₹59.95	-1.24% [-₹0.75]	37,95,881
05-Dec-2022	₹60.60	₹62.10	₹60.30	₹60.70	0.66% [₹0.40]	33,22,097
02-Dec-2022	₹60.70	₹61.45	₹59.80	₹60.30	-0.25% [-₹0.15]	37,28,151
01-Dec-2022	₹60.05	₹62.10	₹59.55	₹60.45	1.60% [₹0.95]	54,24,624
30-Nov-2022	₹62.60	₹62.80	₹59.15	₹59.50	-4.49% [-₹2.80]	55,72,924
29-Nov-2022	₹63.30	₹65.25	₹61.55	₹62.30	-1.03% [-₹0.65]	1,35,89,228
28-Nov-2022	₹60.00	₹63.80	₹59.60	₹62.95	7.51% [₹4.40]	2,14,92,994
25-Nov-2022	₹57.90	₹59.10	₹57.00	₹58.55	2.27% [₹1.30]	60,22,703
24-Nov-2022	₹56.40	₹59.20	₹55.60	₹57.25	2.14% [₹1.20]	1,26,14,581
23-Nov-2022	₹52.05	₹56.60	₹52.05	₹56.05	7.38% [₹3.85]	70,46,463
22-Nov-2022	₹53.80	₹54.10	₹52.00	₹52.20	-3.15% [-₹1.70]	19,27,266
21-Nov-2022	₹53.70	₹55.10	₹53.60	₹53.90	0.47% [₹0.25]	23,73,298
18-Nov-2022	₹55.20	₹55.45	₹53.20	₹53.65	-2.45% [-₹1.35]	29,27,783
17-Nov-2022	₹57.50	₹57.50	₹54.20	₹55.00	-0.45% [-₹0.25]	63,17,118
14-Nov-2022	₹49.20	₹51.50	₹48.80	₹51.10	4.50% [₹2.20]	23,56,665
11-Nov-2022	₹50.00	₹50.35	₹48.60	₹48.90	-1.11% [-₹0.55]	9,23,581
10-Nov-2022	₹51.00	₹51.00	₹48.90	₹49.45	-2.75% [-₹1.40]	12,13,521
09-Nov-2022	₹53.20	₹53.75	₹50.60	₹50.85	-1.17% [-₹0.60]	37,28,316
07-Nov-2022	₹51.45	₹53.40	₹50.85	₹51.45	0.88% [₹0.45]	41,67,538
04-Nov-2022	₹50.15	₹51.90	₹50.15	₹51.00	1.69% [₹0.85]	25,58,659
03-Nov-2022	₹49.45	₹51.25	₹49.20	₹50.15	0.60% [₹0.30]	17,43,765
31-Oct-2022	₹47.20	₹49.75	₹47.05	₹49.10	4.25% [₹2.00]	31,38,303
27-Oct-2022	₹47.50	₹47.75	₹46.60	₹47.00	-0.95% [-₹0.45]	6,89,104
25-Oct-2022	₹46.95	₹48.25	₹46.45	₹47.45	0.96% [₹0.45]	10,43,151
24-Oct-2022	₹47.00	₹47.20	₹46.65	₹47.00	1.29% [₹0.60]	2,77,176
20-Oct-2022	₹48.30	₹48.30	₹46.20	₹46.60	-3.22% [-₹1.55]	13,24,107
19-Oct-2022	₹49.60	₹49.65	₹47.75	₹48.15	-2.03% [-₹1.00]	12,53,846
18-Oct-2022	₹48.95	₹49.70	₹48.80	₹49.15	1.34% [₹0.65]	9,54,689
17-Oct-2022	₹47.70	₹49.10	₹47.60	₹48.50	0.21% [₹0.10]	9,02,296
14-Oct-2022	₹48.30	₹49.20	₹48.10	₹48.40	1.79% [₹0.85]	11,86,773
13-Oct-2022	₹47.85	₹48.30	₹46.50	₹47.55	0.00% [₹0.00]	16,73,754
12-Oct-2022	₹49.40	₹51.60	₹46.75	₹47.55	-2.96% [-₹1.45]	46,61,983
11-Oct-2022	₹50.00	₹50.60	₹48.65	₹49.00	-1.71% [-₹0.85]	10,99,009
10-Oct-2022	₹50.20	₹50.70	₹49.30	₹49.85	-1.58% [-₹0.80]	12,71,936
07-Oct-2022	₹51.05	₹51.60	₹50.25	₹50.65	-0.30% [-₹0.15]	13,41,734
06-Oct-2022	₹49.50	₹52.00	₹49.25	₹50.80	3.67% [₹1.80]	25,58,164
04-Oct-2022	₹49.55	₹50.15	₹48.80	₹49.00	0.41% [₹0.20]	15,97,516
03-Oct-2022	₹50.90	₹51.10	₹48.50	₹48.80	-3.75% [-₹1.90]	25,34,520
30-Sep-2022	₹49.45	₹54.00	₹49.05	₹50.70	9.86% [₹4.55]	1,62,79,416
29-Sep-2022	₹45.50	₹46.55	₹45.35	₹46.15	3.01% [₹1.35]	9,81,411
28-Sep-2022	₹44.30	₹45.35	₹43.90	₹44.80	-0.33% [-₹0.15]	17,55,703
26-Sep-2022	₹47.70	₹48.40	₹44.60	₹45.00	-6.93% [-₹3.35]	15,17,008
23-Sep-2022	₹47.95	₹49.65	₹46.70	₹48.35	1.36% [₹0.65]	22,69,089
22-Sep-2022	₹47.90	₹48.50	₹46.55	₹47.70	-0.21% [-₹0.10]	14,18,136
21-Sep-2022	₹48.60	₹49.60	₹47.30	₹47.80	-1.14% [-₹0.55]	14,73,355
20-Sep-2022	₹50.15	₹50.35	₹48.10	₹48.35	-2.32% [-₹1.15]	14,81,041
19-Sep-2022	₹50.50	₹51.00	₹49.05	₹49.50	-1.00% [-₹0.50]	16,53,427
16-Sep-2022	₹51.10	₹52.90	₹49.50	₹50.00	-2.25% [-₹1.15]	23,37,535
15-Sep-2022	₹51.50	₹51.95	₹50.70	₹51.15	0.20% [₹0.10]	13,35,581
14-Sep-2022	₹51.00	₹51.80	₹50.15	₹51.05	-1.16% [-₹0.60]	23,71,187
13-Sep-2022	₹52.70	₹53.30	₹51.05	₹51.65	-1.24% [-₹0.65]	24,57,010
12-Sep-2022	₹52.65	₹53.25	₹51.75	₹52.30	0.29% [₹0.15]	23,64,723
09-Sep-2022	₹55.00	₹56.15	₹51.60	₹52.15	0.00% [₹0.00]	1,40,92,907
08-Sep-2022	₹53.20	₹53.50	₹50.90	₹52.15	-0.76% [-₹0.40]	26,27,021
07-Sep-2022	₹50.75	₹52.95	₹50.45	₹52.55	3.04% [₹1.55]	28,94,048
06-Sep-2022	₹51.45	₹53.25	₹50.55	₹51.00	-0.10% [-₹0.05]	43,96,983
05-Sep-2022	₹50.00	₹52.00	₹49.65	₹51.05	3.34% [₹1.65]	25,67,937
02-Sep-2022	₹50.60	₹50.95	₹48.70	₹49.40	-1.69% [-₹0.85]	18,65,442
01-Sep-2022	₹50.00	₹51.40	₹49.50	₹50.25	0.20% [₹0.10]	19,85,349
30-Aug-2022	₹50.90	₹52.90	₹49.75	₹50.15	-0.79% [-₹0.40]	34,70,443
29-Aug-2022	₹50.00	₹51.85	₹48.95	₹50.55	-1.27% [-₹0.65]	25,54,056
26-Aug-2022	₹48.10	₹52.00	₹47.90	₹51.20	6.22% [₹3.00]	56,80,275
25-Aug-2022	₹48.30	₹49.50	₹47.40	₹48.20	0.73% [₹0.35]	32,52,610
24-Aug-2022	₹46.85	₹49.00	₹46.55	₹47.85	2.79% [₹1.30]	43,50,964
23-Aug-2022	₹45.15	₹48.10	₹44.15	₹46.55	3.10% [₹1.40]	38,11,058
22-Aug-2022	₹42.30	₹47.50	₹41.90	₹45.15	6.74% [₹2.85]	57,61,319
19-Aug-2022	₹42.30	₹43.35	₹41.85	₹42.30	0.71% [₹0.30]	17,30,297
18-Aug-2022	₹42.50	₹42.65	₹41.90	₹42.00	-0.94% [-₹0.40]	8,62,719
17-Aug-2022	₹41.70	₹43.30	₹41.70	₹42.40	2.66% [₹1.10]	21,73,257
16-Aug-2022	₹42.70	₹42.70	₹41.05	₹41.30	-6.03% [-₹2.65]	34,58,970
12-Aug-2022	₹44.30	₹44.95	₹43.85	₹43.95	-0.90% [-₹0.40]	5,67,563
11-Aug-2022	₹45.30	₹46.00	₹44.10	₹44.35	-1.22% [-₹0.55]	17,02,969
10-Aug-2022	₹43.50	₹45.95	₹42.90	₹44.90	3.58% [₹1.55]	29,30,916
05-Aug-2022	₹41.20	₹41.60	₹40.60	₹41.20	0.00% [₹0.00]	6,74,347
04-Aug-2022	₹40.55	₹41.95	₹40.50	₹41.20	2.23% [₹0.90]	9,56,689
03-Aug-2022	₹41.90	₹42.20	₹39.90	₹40.30	-3.24% [-₹1.35]	17,18,547
02-Aug-2022	₹42.00	₹42.85	₹41.50	₹41.65	-0.83% [-₹0.35]	10,18,337
01-Aug-2022	₹43.60	₹44.75	₹41.80	₹42.00	-2.89% [-₹1.25]	17,40,602
29-Jul-2022	₹43.20	₹44.20	₹43.05	₹43.25	0.23% [₹0.10]	9,96,836
28-Jul-2022	₹42.20	₹43.55	₹42.15	₹43.15	2.98% [₹1.25]	6,77,055
27-Jul-2022	₹42.55	₹43.10	₹41.65	₹41.90	-1.76% [-₹0.75]	7,66,748
26-Jul-2022	₹42.25	₹43.25	₹41.85	₹42.65	1.07% [₹0.45]	6,65,779
25-Jul-2022	₹42.95	₹43.60	₹42.05	₹42.20	-2.09% [-₹0.90]	12,49,941
22-Jul-2022	₹44.45	₹44.85	₹42.80	₹43.10	-2.49% [-₹1.10]	12,19,734
21-Jul-2022	₹43.20	₹45.25	₹42.95	₹44.20	2.43% [₹1.05]	14,10,335
20-Jul-2022	₹43.80	₹44.45	₹42.80	₹43.15	-0.92% [-₹0.40]	9,21,316
19-Jul-2022	₹42.05	₹44.25	₹42.00	₹43.55	3.57% [₹1.50]	10,93,803
18-Jul-2022	₹43.60	₹43.65	₹41.90	₹42.05	-2.89% [-₹1.25]	6,74,492
15-Jul-2022	₹41.85	₹45.00	₹41.55	₹43.30	3.10% [₹1.30]	18,98,172
14-Jul-2022	₹42.65	₹42.70	₹41.10	₹42.00	-1.18% [-₹0.50]	5,31,432
13-Jul-2022	₹43.15	₹43.65	₹42.25	₹42.50	-1.85% [-₹0.80]	5,90,686
12-Jul-2022	₹43.80	₹44.35	₹43.10	₹43.30	-1.25% [-₹0.55]	5,76,019
11-Jul-2022	₹43.50	₹44.35	₹43.25	₹43.85	0.11% [₹0.05]	6,45,754
08-Jul-2022	₹44.30	₹44.85	₹43.45	₹43.80	-0.45% [-₹0.20]	8,01,820
07-Jul-2022	₹44.00	₹44.45	₹43.25	₹44.00	0.57% [₹0.25]	7,69,604
06-Jul-2022	₹43.05	₹44.20	₹42.55	₹43.75	1.27% [₹0.55]	9,39,471
05-Jul-2022	₹44.70	₹45.75	₹43.00	₹43.20	-2.59% [-₹1.15]	13,79,237
04-Jul-2022	₹42.90	₹44.80	₹42.90	₹44.35	3.38% [₹1.45]	9,09,737
01-Jul-2022	₹42.00	₹43.40	₹41.85	₹42.90	0.82% [₹0.35]	5,70,136
30-Jun-2022	₹42.00	₹43.35	₹41.30	₹42.55	1.19% [₹0.50]	9,97,319
29-Jun-2022	₹39.95	₹42.40	₹39.85	₹42.05	3.83% [₹1.55]	7,18,419
28-Jun-2022	₹39.80	₹40.70	₹39.80	₹40.50	1.00% [₹0.40]	3,86,220
27-Jun-2022	₹40.00	₹40.85	₹39.65	₹40.10	2.04% [₹0.80]	5,44,190
24-Jun-2022	₹38.85	₹39.95	₹38.40	₹39.30	2.34% [₹0.90]	6,46,884
22-Jun-2022	₹39.00	₹39.45	₹37.85	₹38.70	-0.13% [-₹0.05]	3,49,228
21-Jun-2022	₹37.60	₹39.70	₹37.60	₹38.75	4.31% [₹1.60]	7,50,734
20-Jun-2022	₹39.75	₹40.35	₹36.70	₹37.15	-6.31% [-₹2.50]	8,70,002
17-Jun-2022	₹39.00	₹40.30	₹38.65	₹39.65	3.12% [₹1.20]	9,23,028
16-Jun-2022	₹42.45	₹42.90	₹37.25	₹38.45	-8.78% [-₹3.70]	13,15,805
15-Jun-2022	₹41.00	₹43.40	₹40.10	₹42.15	4.98% [₹2.00]	15,13,665
14-Jun-2022	₹41.00	₹41.70	₹39.85	₹40.15	-1.83% [-₹0.75]	6,33,442
13-Jun-2022	₹44.20	₹44.20	₹39.95	₹40.90	-8.40% [-₹3.75]	12,48,804
10-Jun-2022	₹43.80	₹44.90	₹43.65	₹44.65	-0.45% [-₹0.20]	7,09,066
09-Jun-2022	₹43.70	₹45.55	₹43.35	₹44.85	1.93% [₹0.85]	9,65,539
08-Jun-2022	₹45.20	₹45.40	₹43.85	₹44.00	-2.11% [-₹0.95]	7,16,813
07-Jun-2022	₹45.75	₹47.40	₹44.50	₹44.95	-2.07% [-₹0.95]	14,79,252
06-Jun-2022	₹44.85	₹46.50	₹44.85	₹45.90	2.23% [₹1.00]	11,50,930
03-Jun-2022	₹46.10	₹46.55	₹44.70	₹44.90	-1.75% [-₹0.80]	6,88,154
02-Jun-2022	₹46.40	₹47.15	₹45.50	₹45.70	-2.25% [-₹1.05]	7,27,166
01-Jun-2022	₹46.40	₹47.10	₹45.55	₹46.75	1.41% [₹0.65]	11,80,334
31-May-2022	₹43.45	₹46.60	₹42.75	₹46.10	6.84% [₹2.95]	24,55,363
30-May-2022	₹42.65	₹43.70	₹42.55	₹43.15	2.13% [₹0.90]	7,70,626
27-May-2022	₹41.95	₹42.70	₹41.75	₹42.25	1.56% [₹0.65]	7,67,852
26-May-2022	₹41.40	₹41.95	₹38.55	₹41.60	2.46% [₹1.00]	13,63,630
25-May-2022	₹43.95	₹44.90	₹40.10	₹40.60	-6.34% [-₹2.75]	13,10,196
24-May-2022	₹43.80	₹44.25	₹43.15	₹43.35	0.46% [₹0.20]	6,89,600
23-May-2022	₹43.90	₹44.35	₹43.05	₹43.15	-1.71% [-₹0.75]	13,88,184
20-May-2022	₹44.85	₹45.45	₹43.10	₹43.90	-0.45% [-₹0.20]	19,16,053
19-May-2022	₹44.75	₹45.50	₹43.25	₹44.10	-4.96% [-₹2.30]	13,36,229
18-May-2022	₹46.75	₹47.80	₹46.00	₹46.40	0.11% [₹0.05]	18,12,460
17-May-2022	₹45.60	₹46.95	₹45.00	₹46.35	2.89% [₹1.30]	13,96,247
16-May-2022	₹46.65	₹46.80	₹44.65	₹45.05	-3.43% [-₹1.60]	15,55,100
13-May-2022	₹48.00	₹49.45	₹45.65	₹46.65	-0.32% [-₹0.15]	49,21,313
12-May-2022	₹46.70	₹48.95	₹46.05	₹46.80	0.11% [₹0.05]	72,13,514
11-May-2022	₹45.95	₹49.80	₹44.80	₹46.75	1.63% [₹0.75]	1,42,06,045
10-May-2022	₹43.30	₹47.75	₹43.30	₹46.00	5.75% [₹2.50]	66,42,168
09-May-2022	₹44.35	₹45.20	₹43.10	₹43.50	-1.58% [-₹0.70]	23,21,491
06-May-2022	₹42.00	₹44.95	₹41.50	₹44.20	2.20% [₹0.95]	29,93,871
05-May-2022	₹46.30	₹47.20	₹41.80	₹43.25	-5.05% [-₹2.30]	46,53,958
04-May-2022	₹48.30	₹49.20	₹44.70	₹45.55	-5.20% [-₹2.50]	27,57,387
02-May-2022	₹50.00	₹50.90	₹47.60	₹48.05	-5.51% [-₹2.80]	31,20,922
29-Apr-2022	₹51.55	₹55.40	₹50.50	₹50.85	-0.39% [-₹0.20]	71,43,761
28-Apr-2022	₹53.45	₹53.85	₹50.30	₹51.05	-3.50% [-₹1.85]	28,49,786
27-Apr-2022	₹54.95	₹55.55	₹52.35	₹52.90	-3.29% [-₹1.80]	35,37,998
26-Apr-2022	₹58.00	₹58.70	₹52.55	₹54.70	-4.54% [-₹2.60]	70,97,723
25-Apr-2022	₹54.80	₹58.65	₹54.60	₹57.30	1.60% [₹0.90]	97,47,538
22-Apr-2022	₹53.00	₹58.80	₹52.50	₹56.40	5.52% [₹2.95]	1,60,47,133
21-Apr-2022	₹54.50	₹56.45	₹52.30	₹53.45	1.33% [₹0.70]	1,73,20,214
20-Apr-2022	₹45.15	₹53.95	₹45.10	₹52.75	16.83% [₹7.60]	1,65,91,023
19-Apr-2022	₹44.95	₹47.50	₹44.30	₹45.15	1.69% [₹0.75]	40,45,299
18-Apr-2022	₹43.95	₹45.40	₹43.40	₹44.40	1.37% [₹0.60]	17,28,480
13-Apr-2022	₹44.00	₹45.15	₹43.50	₹43.80	-0.23% [-₹0.10]	12,08,486
12-Apr-2022	₹44.50	₹45.25	₹43.25	₹43.90	-2.01% [-₹0.90]	18,36,248
11-Apr-2022	₹44.80	₹46.55	₹44.30	₹44.80	0.00% [₹0.00]	10,99,324
08-Apr-2022	₹44.40	₹45.70	₹43.75	₹44.80	0.90% [₹0.40]	14,00,960
07-Apr-2022	₹46.55	₹46.95	₹44.10	₹44.40	-3.16% [-₹1.45]	16,24,103
06-Apr-2022	₹44.05	₹47.40	₹43.80	₹45.85	3.38% [₹1.50]	26,27,888
05-Apr-2022	₹43.50	₹45.25	₹43.35	₹44.35	3.02% [₹1.30]	26,16,372
04-Apr-2022	₹43.75	₹44.50	₹42.50	₹43.05	-0.23% [-₹0.10]	14,62,259
01-Apr-2022	₹41.80	₹44.15	₹41.80	₹43.15	3.48% [₹1.45]	16,07,671
31-Mar-2022	₹42.00	₹42.90	₹41.50	₹41.70	-1.65% [-₹0.70]	13,68,750
30-Mar-2022	₹42.95	₹43.25	₹41.80	₹42.40	-0.47% [-₹0.20]	13,54,737
29-Mar-2022	₹43.60	₹45.15	₹42.10	₹42.60	-2.85% [-₹1.25]	24,22,174
28-Mar-2022	₹43.10	₹45.35	₹43.10	₹43.85	2.57% [₹1.10]	36,61,630
25-Mar-2022	₹39.30	₹46.40	₹39.10	₹42.75	9.62% [₹3.75]	1,05,54,470
24-Mar-2022	₹37.95	₹40.00	₹37.65	₹39.00	2.23% [₹0.85]	23,01,534
23-Mar-2022	₹37.95	₹39.40	₹37.55	₹38.15	1.33% [₹0.50]	13,56,042
22-Mar-2022	₹37.90	₹37.95	₹36.60	₹37.65	0.27% [₹0.10]	10,55,856
21-Mar-2022	₹37.85	₹37.90	₹36.60	₹37.55	0.00% [₹0.00]	11,90,425
17-Mar-2022	₹37.65	₹38.65	₹37.40	₹37.55	0.54% [₹0.20]	14,54,539
16-Mar-2022	₹37.60	₹38.15	₹37.15	₹37.35	0.54% [₹0.20]	22,28,235
15-Mar-2022	₹38.50	₹39.25	₹36.85	₹37.15	-2.11% [-₹0.80]	18,00,993
14-Mar-2022	₹37.30	₹38.75	₹36.65	₹37.95	3.69% [₹1.35]	25,29,533
11-Mar-2022	₹35.95	₹36.85	₹34.80	₹36.60	3.24% [₹1.15]	13,94,528
10-Mar-2022	₹35.25	₹36.70	₹35.25	₹35.45	2.46% [₹0.85]	11,31,284
09-Mar-2022	₹34.30	₹35.50	₹34.25	₹34.60	1.76% [₹0.60]	9,76,885
08-Mar-2022	₹33.80	₹34.40	₹33.40	₹34.00	1.80% [₹0.60]	8,68,116
04-Mar-2022	₹31.50	₹33.25	₹31.20	₹32.45	0.78% [₹0.25]	14,75,931
03-Mar-2022	₹34.50	₹34.85	₹32.00	₹32.20	-5.29% [-₹1.80]	24,14,727
02-Mar-2022	₹34.00	₹34.45	₹33.30	₹34.00	-1.45% [-₹0.50]	14,71,920
28-Feb-2022	₹34.40	₹35.35	₹32.75	₹34.50	-1.29% [-₹0.45]	16,50,338
25-Feb-2022	₹30.85	₹35.40	₹30.50	₹34.95	18.47% [₹5.45]	41,14,401
24-Feb-2022	₹31.95	₹32.35	₹29.10	₹29.50	-10.61% [-₹3.50]	21,71,725
23-Feb-2022	₹33.65	₹34.75	₹32.55	₹33.00	-1.35% [-₹0.45]	9,47,968
22-Feb-2022	₹33.60	₹34.25	₹32.75	₹33.45	-3.74% [-₹1.30]	16,32,197
21-Feb-2022	₹36.55	₹37.35	₹34.40	₹34.75	-6.21% [-₹2.30]	20,57,404
18-Feb-2022	₹37.65	₹38.55	₹36.75	₹37.05	-3.26% [-₹1.25]	13,99,684
17-Feb-2022	₹37.00	₹39.00	₹36.95	₹38.30	4.36% [₹1.60]	23,33,489
16-Feb-2022	₹38.15	₹38.70	₹36.45	₹36.70	-2.78% [-₹1.05]	28,30,850
15-Feb-2022	₹38.50	₹39.60	₹36.65	₹37.75	-1.82% [-₹0.70]	33,38,687
14-Feb-2022	₹42.55	₹42.55	₹38.05	₹38.45	-11.51% [-₹5.00]	29,80,216
11-Feb-2022	₹43.15	₹43.95	₹42.10	₹43.45	0.12% [₹0.05]	31,77,355
10-Feb-2022	₹42.00	₹43.90	₹41.25	₹43.40	2.24% [₹0.95]	38,04,462
09-Feb-2022	₹42.30	₹44.65	₹39.60	₹42.45	1.56% [₹0.65]	87,18,124
08-Feb-2022	₹44.50	₹45.20	₹41.35	₹41.80	-12.92% [-₹6.20]	1,02,79,472
07-Feb-2022	₹49.00	₹49.90	₹45.80	₹48.00	-1.54% [-₹0.75]	63,37,014
04-Feb-2022	₹45.20	₹49.25	₹45.20	₹48.75	7.85% [₹3.55]	1,25,17,632
03-Feb-2022	₹44.75	₹47.30	₹43.50	₹45.20	1.23% [₹0.55]	1,05,80,323
02-Feb-2022	₹40.40	₹44.95	₹39.85	₹44.65	10.93% [₹4.40]	1,14,42,026
01-Feb-2022	₹41.90	₹42.00	₹39.00	₹40.25	-3.48% [-₹1.45]	33,84,718
31-Jan-2022	₹42.50	₹42.85	₹40.85	₹41.70	0.36% [₹0.15]	20,19,911
28-Jan-2022	₹40.65	₹42.60	₹40.65	₹41.55	3.10% [₹1.25]	39,47,813
27-Jan-2022	₹37.60	₹40.70	₹37.50	₹40.30	5.36% [₹2.05]	21,88,748
25-Jan-2022	₹37.60	₹39.50	₹37.05	₹38.25	0.92% [₹0.35]	15,84,788
24-Jan-2022	₹40.50	₹41.35	₹36.30	₹37.90	-7.11% [-₹2.90]	33,06,835
21-Jan-2022	₹39.40	₹41.90	₹39.00	₹40.80	3.42% [₹1.35]	67,60,213
20-Jan-2022	₹38.95	₹40.00	₹38.80	₹39.45	1.81% [₹0.70]	12,47,666
19-Jan-2022	₹38.10	₹39.10	₹37.50	₹38.75	1.97% [₹0.75]	12,05,298
18-Jan-2022	₹40.15	₹40.20	₹37.65	₹38.00	-4.64% [-₹1.85]	14,89,809
17-Jan-2022	₹39.70	₹41.10	₹39.55	₹39.85	0.63% [₹0.25]	19,43,468
14-Jan-2022	₹39.00	₹40.75	₹38.25	₹39.60	1.41% [₹0.55]	24,69,090
13-Jan-2022	₹39.80	₹40.05	₹38.15	₹39.05	-1.76% [-₹0.70]	19,25,749
12-Jan-2022	₹41.50	₹41.65	₹39.55	₹39.75	-3.52% [-₹1.45]	36,09,832
11-Jan-2022	₹36.75	₹42.80	₹35.50	₹41.20	13.03% [₹4.75]	1,97,84,590
10-Jan-2022	₹34.40	₹36.80	₹34.05	₹36.45	8.00% [₹2.70]	43,54,134
07-Jan-2022	₹35.15	₹35.50	₹33.35	₹33.75	-3.71% [-₹1.30]	17,44,977
06-Jan-2022	₹33.60	₹35.50	₹33.60	₹35.05	1.45% [₹0.50]	15,48,005
05-Jan-2022	₹33.00	₹35.70	₹32.55	₹34.55	5.66% [₹1.85]	39,70,811
04-Jan-2022	₹33.25	₹33.25	₹31.85	₹32.70	-0.76% [-₹0.25]	13,80,554
03-Jan-2022	₹33.90	₹33.95	₹32.65	₹32.95	-1.05% [-₹0.35]	15,98,057
31-Dec-2021	₹30.90	₹34.00	₹30.45	₹33.30	8.82% [₹2.70]	44,59,189
30-Dec-2021	₹30.35	₹31.10	₹30.35	₹30.60	-0.65% [-₹0.20]	4,22,957
29-Dec-2021	₹31.00	₹31.40	₹30.50	₹30.80	-0.48% [-₹0.15]	7,26,236
28-Dec-2021	₹30.35	₹31.35	₹30.00	₹30.95	2.65% [₹0.80]	9,44,818
27-Dec-2021	₹29.35	₹30.40	₹28.85	₹30.15	4.33% [₹1.25]	5,37,371
24-Dec-2021	₹29.65	₹29.65	₹28.70	₹28.90	-1.70% [-₹0.50]	9,70,748
23-Dec-2021	₹28.70	₹29.65	₹28.55	₹29.40	3.34% [₹0.95]	6,11,311
22-Dec-2021	₹28.40	₹28.90	₹28.10	₹28.45	1.61% [₹0.45]	5,96,839
21-Dec-2021	₹28.45	₹28.65	₹27.80	₹28.00	0.18% [₹0.05]	5,46,180
20-Dec-2021	₹28.65	₹28.65	₹27.50	₹27.95	-3.62% [-₹1.05]	8,05,529
17-Dec-2021	₹30.80	₹30.80	₹28.50	₹29.00	-5.07% [-₹1.55]	9,88,128
16-Dec-2021	₹31.15	₹31.80	₹30.20	₹30.55	-1.45% [-₹0.45]	9,56,668
15-Dec-2021	₹31.00	₹31.85	₹30.40	₹31.00	0.65% [₹0.20]	15,43,106
14-Dec-2021	₹30.55	₹31.20	₹30.50	₹30.80	-0.81% [-₹0.25]	5,99,184
13-Dec-2021	₹30.50	₹32.30	₹30.35	₹31.05	2.81% [₹0.85]	21,20,319
10-Dec-2021	₹30.40	₹30.60	₹30.00	₹30.20	0.17% [₹0.05]	5,93,906
09-Dec-2021	₹30.25	₹30.95	₹29.55	₹30.15	0.67% [₹0.20]	18,67,063
08-Dec-2021	₹27.65	₹30.20	₹27.65	₹29.95	8.32% [₹2.30]	30,64,498
07-Dec-2021	₹28.05	₹28.05	₹27.40	₹27.65	-0.90% [-₹0.25]	6,78,968
06-Dec-2021	₹28.50	₹28.50	₹27.65	₹27.90	-1.41% [-₹0.40]	5,77,183
03-Dec-2021	₹28.15	₹28.60	₹27.75	₹28.30	0.00% [₹0.00]	5,13,630
02-Dec-2021	₹28.90	₹28.90	₹28.00	₹28.30	-1.22% [-₹0.35]	3,70,693
01-Dec-2021	₹28.70	₹28.95	₹28.05	₹28.65	1.96% [₹0.55]	2,22,017