Tourism Finance Corporation of India Limited [TFCILTD]

31-Mar-2023

Open : ₹71.00

High : ₹71.35

Low : ₹70.20

Close : ₹70.95
1.21% [₹0.85]

Moving Average

Name	Value	Action
Simple Moving Average (9)	69.38	Buy
Simple Moving Average (21)	70.89	Buy
Simple Moving Average (25)	70.50	Buy
Simple Moving Average (50)	73.71	Sell
Simple Moving Average (100)	78.50	Sell
Simple Moving Average (200)	69.01	Buy

Name	Value	Action
Exponential Moving Average (9)	69.77	Buy
Exponential Moving Average (21)	70.64	Buy
Exponential Moving Average (25)	71.02	Sell
Exponential Moving Average (50)	73.19	Sell
Exponential Moving Average (100)	73.93	Sell
Exponential Moving Average (200)	71.40	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	71.58	-	-
R3	72.62	71.98	71.27	72.68	-
R2	71.98	71.54	71.16	72.01	-
R1	71.47	71.27	71.06	71.53	71.15
P	70.83	70.83	70.83	70.86	70.67
S1	70.32	70.39	70.84	70.38	70.00
S2	69.68	70.12	70.74	72.01	-
S3	69.17	69.68	70.63	69.23	-
S4	-	-	70.32	-	-

Chart Patterns

Doji. :
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	₹71.00	₹71.35	₹70.20	₹70.95	1.21% [₹0.85]	3,38,316
29-Mar-2023	₹68.75	₹70.90	₹68.00	₹70.10	2.94% [₹2.00]	3,46,424
28-Mar-2023	₹67.20	₹68.75	₹67.20	₹68.10	0.81% [₹0.55]	2,60,622
27-Mar-2023	₹68.05	₹68.35	₹67.40	₹67.55	-1.60% [-₹1.10]	1,90,002
24-Mar-2023	₹70.20	₹70.75	₹68.00	₹68.65	-1.86% [-₹1.30]	2,49,239
23-Mar-2023	₹70.50	₹71.35	₹69.80	₹69.95	-0.78% [-₹0.55]	1,04,205
22-Mar-2023	₹69.80	₹71.25	₹69.40	₹70.50	1.44% [₹1.00]	1,28,062
21-Mar-2023	₹69.60	₹69.65	₹69.00	₹69.50	0.58% [₹0.40]	2,10,171
20-Mar-2023	₹70.35	₹70.55	₹68.35	₹69.10	-1.71% [-₹1.20]	1,76,256
17-Mar-2023	₹70.25	₹71.20	₹70.00	₹70.30	0.93% [₹0.65]	1,42,451
16-Mar-2023	₹71.60	₹71.80	₹68.00	₹69.65	-2.72% [-₹1.95]	4,74,528
15-Mar-2023	₹73.15	₹73.50	₹71.20	₹71.60	-1.31% [-₹0.95]	1,43,693
14-Mar-2023	₹73.45	₹73.90	₹71.90	₹72.55	-1.16% [-₹0.85]	2,39,278
13-Mar-2023	₹74.10	₹74.60	₹72.05	₹73.40	-0.20% [-₹0.15]	4,44,418
10-Mar-2023	₹72.45	₹74.00	₹71.95	₹73.55	0.48% [₹0.35]	1,89,979
09-Mar-2023	₹73.60	₹74.70	₹73.05	₹73.20	-0.54% [-₹0.40]	1,65,736
08-Mar-2023	₹72.15	₹74.00	₹71.60	₹73.60	1.59% [₹1.15]	2,86,107
06-Mar-2023	₹72.10	₹74.10	₹72.10	₹72.45	0.49% [₹0.35]	3,28,389
03-Mar-2023	₹71.00	₹73.65	₹71.00	₹72.10	1.55% [₹1.10]	3,82,406
02-Mar-2023	₹71.00	₹71.45	₹70.15	₹71.00	0.28% [₹0.20]	1,93,900
01-Mar-2023	₹68.70	₹71.20	₹68.45	₹70.80	3.66% [₹2.50]	2,95,868
28-Feb-2023	₹67.90	₹68.75	₹67.85	₹68.30	0.59% [₹0.40]	2,18,361
27-Feb-2023	₹68.10	₹70.00	₹67.70	₹67.90	0.07% [₹0.05]	4,29,573
24-Feb-2023	₹70.00	₹71.10	₹67.35	₹67.85	-2.86% [-₹2.00]	3,37,138
23-Feb-2023	₹70.80	₹72.15	₹69.10	₹69.85	-1.13% [-₹0.80]	3,05,109
22-Feb-2023	₹72.10	₹72.30	₹69.50	₹70.65	-2.28% [-₹1.65]	3,83,153
21-Feb-2023	₹72.80	₹73.00	₹71.90	₹72.30	-0.14% [-₹0.10]	2,15,100
20-Feb-2023	₹73.00	₹73.65	₹72.30	₹72.40	-1.09% [-₹0.80]	2,14,327
17-Feb-2023	₹73.75	₹75.55	₹72.80	₹73.20	-1.21% [-₹0.90]	3,09,577
16-Feb-2023	₹72.50	₹75.00	₹72.30	₹74.10	2.00% [₹1.45]	4,75,186
15-Feb-2023	₹75.00	₹75.00	₹72.10	₹72.65	-0.07% [-₹0.05]	4,60,169
14-Feb-2023	₹72.65	₹73.70	₹72.10	₹72.70	0.07% [₹0.05]	3,35,045
13-Feb-2023	₹74.50	₹74.60	₹71.90	₹72.65	-1.76% [-₹1.30]	3,67,694
10-Feb-2023	₹75.65	₹76.00	₹72.20	₹73.95	-2.25% [-₹1.70]	2,88,100
09-Feb-2023	₹76.00	₹76.45	₹75.00	₹75.65	-0.72% [-₹0.55]	3,04,920
08-Feb-2023	₹75.40	₹76.60	₹74.55	₹76.20	1.67% [₹1.25]	3,10,572
07-Feb-2023	₹74.90	₹76.75	₹74.40	₹74.95	0.54% [₹0.40]	6,27,460
06-Feb-2023	₹75.00	₹77.00	₹74.40	₹74.55	-0.93% [-₹0.70]	11,01,992
03-Feb-2023	₹75.10	₹77.10	₹74.40	₹75.25	0.80% [₹0.60]	11,53,001
02-Feb-2023	₹76.45	₹77.00	₹73.50	₹74.65	-2.55% [-₹1.95]	7,94,208
01-Feb-2023	₹79.70	₹82.70	₹75.45	₹76.60	-3.22% [-₹2.55]	16,35,346
31-Jan-2023	₹75.60	₹79.90	₹75.15	₹79.15	5.39% [₹4.05]	5,37,411
30-Jan-2023	₹74.30	₹77.25	₹74.30	₹75.10	-1.05% [-₹0.80]	8,52,397
27-Jan-2023	₹79.80	₹79.85	₹75.25	₹75.90	-4.47% [-₹3.55]	10,29,840
25-Jan-2023	₹82.50	₹85.50	₹78.85	₹79.45	-3.64% [-₹3.00]	12,20,922
24-Jan-2023	₹85.15	₹85.60	₹82.10	₹82.45	-3.34% [-₹2.85]	6,00,775
23-Jan-2023	₹88.05	₹88.35	₹84.70	₹85.30	-3.12% [-₹2.75]	5,41,688
20-Jan-2023	₹88.35	₹89.85	₹87.30	₹88.05	-0.23% [-₹0.20]	9,43,397
19-Jan-2023	₹86.10	₹88.75	₹86.10	₹88.25	1.67% [₹1.45]	9,09,699
18-Jan-2023	₹86.05	₹87.55	₹85.55	₹86.80	0.93% [₹0.80]	6,63,949
17-Jan-2023	₹87.65	₹89.20	₹85.50	₹86.00	-2.22% [-₹1.95]	11,98,842
16-Jan-2023	₹91.00	₹91.35	₹87.45	₹87.95	-3.19% [-₹2.90]	8,78,037
13-Jan-2023	₹91.90	₹92.35	₹89.35	₹90.85	-0.66% [-₹0.60]	21,24,867
12-Jan-2023	₹94.70	₹95.15	₹90.25	₹91.45	-2.71% [-₹2.55]	28,10,145
11-Jan-2023	₹88.10	₹94.75	₹86.65	₹94.00	7.06% [₹6.20]	58,34,518
10-Jan-2023	₹89.50	₹92.35	₹86.55	₹87.80	-2.01% [-₹1.80]	28,20,488
09-Jan-2023	₹83.20	₹93.30	₹83.00	₹89.60	8.47% [₹7.00]	83,70,193
06-Jan-2023	₹83.60	₹84.40	₹81.65	₹82.60	-0.36% [-₹0.30]	5,69,193
05-Jan-2023	₹83.15	₹83.80	₹81.30	₹82.90	-0.18% [-₹0.15]	4,11,261
04-Jan-2023	₹84.90	₹85.55	₹82.50	₹83.05	-1.83% [-₹1.55]	6,85,104
03-Jan-2023	₹85.20	₹87.45	₹84.25	₹84.60	0.00% [₹0.00]	18,39,114
02-Jan-2023	₹83.05	₹85.45	₹82.45	₹84.60	2.86% [₹2.35]	6,30,528
30-Dec-2022	₹82.10	₹83.80	₹81.30	₹82.25	0.49% [₹0.40]	7,17,478
29-Dec-2022	₹80.95	₹83.25	₹80.30	₹81.85	1.11% [₹0.90]	8,22,715
28-Dec-2022	₹80.45	₹81.90	₹79.75	₹80.95	0.94% [₹0.75]	5,10,081
27-Dec-2022	₹79.55	₹81.00	₹78.50	₹80.20	1.26% [₹1.00]	7,25,811
26-Dec-2022	₹77.05	₹80.75	₹74.75	₹79.20	3.26% [₹2.50]	11,75,992
23-Dec-2022	₹79.55	₹81.00	₹74.90	₹76.70	-5.95% [-₹4.85]	13,16,022
22-Dec-2022	₹82.80	₹82.80	₹79.00	₹81.55	-1.03% [-₹0.85]	13,20,539
21-Dec-2022	₹84.20	₹84.90	₹78.50	₹82.40	-2.14% [-₹1.80]	16,85,311
20-Dec-2022	₹83.50	₹87.00	₹83.50	₹84.20	0.66% [₹0.55]	16,23,245
19-Dec-2022	₹82.50	₹85.55	₹81.75	₹83.65	1.83% [₹1.50]	5,86,283
16-Dec-2022	₹83.60	₹84.90	₹81.80	₹82.15	-1.73% [-₹1.45]	6,19,497
15-Dec-2022	₹84.05	₹85.10	₹83.20	₹83.60	-1.01% [-₹0.85]	7,62,202
14-Dec-2022	₹86.85	₹87.15	₹84.15	₹84.45	-1.80% [-₹1.55]	6,22,546
13-Dec-2022	₹84.50	₹88.60	₹84.00	₹86.00	2.63% [₹2.20]	14,70,826
12-Dec-2022	₹84.05	₹85.00	₹80.90	₹83.80	-0.36% [-₹0.30]	18,16,717
09-Dec-2022	₹87.95	₹88.50	₹82.40	₹84.10	-3.78% [-₹3.30]	12,14,692
08-Dec-2022	₹87.15	₹93.75	₹87.00	₹87.40	0.75% [₹0.65]	51,23,788
07-Dec-2022	₹86.00	₹88.00	₹84.80	₹86.75	-0.12% [-₹0.10]	16,24,792
06-Dec-2022	₹85.00	₹89.85	₹84.50	₹86.85	1.76% [₹1.50]	33,21,634
05-Dec-2022	₹78.00	₹87.10	₹77.95	₹85.35	8.93% [₹7.00]	42,99,223
02-Dec-2022	₹78.75	₹80.20	₹77.15	₹78.35	0.06% [₹0.05]	5,29,510
01-Dec-2022	₹80.05	₹80.20	₹77.00	₹78.30	-1.63% [-₹1.30]	8,34,804
30-Nov-2022	₹80.20	₹82.40	₹79.00	₹79.60	-1.06% [-₹0.85]	9,07,901
29-Nov-2022	₹83.25	₹83.50	₹80.10	₹80.45	-2.78% [-₹2.30]	9,73,729
28-Nov-2022	₹83.15	₹83.50	₹81.55	₹82.75	0.24% [₹0.20]	14,82,360
25-Nov-2022	₹80.95	₹83.25	₹80.10	₹82.55	2.61% [₹2.10]	16,16,019
24-Nov-2022	₹78.95	₹81.95	₹78.90	₹80.45	1.90% [₹1.50]	7,32,323
23-Nov-2022	₹79.25	₹80.20	₹78.55	₹78.95	0.19% [₹0.15]	7,84,759
22-Nov-2022	₹79.75	₹80.45	₹78.40	₹78.80	-0.63% [-₹0.50]	9,49,396
21-Nov-2022	₹82.30	₹82.70	₹77.10	₹79.30	-2.94% [-₹2.40]	14,92,527
18-Nov-2022	₹78.05	₹82.25	₹78.05	₹81.70	5.01% [₹3.90]	17,62,146
17-Nov-2022	₹79.45	₹80.50	₹76.35	₹77.80	-1.89% [-₹1.50]	5,24,131
14-Nov-2022	₹80.55	₹81.50	₹78.45	₹79.05	-3.66% [-₹3.00]	9,53,081
11-Nov-2022	₹83.00	₹84.20	₹80.80	₹82.05	-0.30% [-₹0.25]	6,48,185
10-Nov-2022	₹83.50	₹85.25	₹81.55	₹82.30	-2.66% [-₹2.25]	4,37,277
09-Nov-2022	₹84.00	₹85.65	₹80.65	₹84.55	1.08% [₹0.90]	15,02,048
07-Nov-2022	₹85.95	₹86.20	₹83.00	₹83.65	-1.93% [-₹1.65]	8,96,444
04-Nov-2022	₹88.00	₹88.10	₹84.35	₹85.30	-2.79% [-₹2.45]	11,26,530
03-Nov-2022	₹84.50	₹90.30	₹84.50	₹87.75	2.03% [₹1.75]	47,29,671
31-Oct-2022	₹82.45	₹87.50	₹81.50	₹86.05	5.84% [₹4.75]	60,33,750
27-Oct-2022	₹69.05	₹72.00	₹69.00	₹71.15	3.04% [₹2.10]	5,67,794
25-Oct-2022	₹70.40	₹70.40	₹68.40	₹69.05	-1.43% [-₹1.00]	2,98,523
24-Oct-2022	₹70.50	₹71.80	₹69.30	₹70.05	0.94% [₹0.65]	1,94,386
20-Oct-2022	₹68.50	₹69.30	₹68.50	₹68.55	-0.87% [-₹0.60]	1,14,428
19-Oct-2022	₹68.20	₹70.95	₹68.00	₹69.15	1.47% [₹1.00]	4,38,425
18-Oct-2022	₹67.85	₹69.75	₹67.35	₹68.15	1.72% [₹1.15]	3,43,475
17-Oct-2022	₹67.00	₹67.70	₹66.15	₹67.00	-0.15% [-₹0.10]	1,59,393
14-Oct-2022	₹67.85	₹68.45	₹67.00	₹67.10	0.68% [₹0.45]	1,82,789
13-Oct-2022	₹67.35	₹68.25	₹66.35	₹66.65	-0.67% [-₹0.45]	2,71,291
12-Oct-2022	₹67.70	₹68.10	₹66.25	₹67.10	0.68% [₹0.45]	1,80,329
11-Oct-2022	₹68.60	₹71.30	₹66.05	₹66.65	-2.20% [-₹1.50]	5,56,557
10-Oct-2022	₹68.70	₹69.30	₹67.55	₹68.15	-2.15% [-₹1.50]	3,43,314
07-Oct-2022	₹66.75	₹72.75	₹65.65	₹69.65	4.82% [₹3.20]	12,88,571
06-Oct-2022	₹67.40	₹67.65	₹66.10	₹66.45	-0.52% [-₹0.35]	2,27,886
04-Oct-2022	₹64.95	₹67.70	₹64.50	₹66.80	5.11% [₹3.25]	5,31,906
03-Oct-2022	₹66.90	₹67.75	₹62.50	₹63.55	-5.15% [-₹3.45]	5,77,920
30-Sep-2022	₹66.00	₹67.40	₹64.40	₹67.00	2.13% [₹1.40]	7,42,532
29-Sep-2022	₹67.50	₹68.30	₹64.80	₹65.60	-1.72% [-₹1.15]	8,31,984
28-Sep-2022	₹68.50	₹70.30	₹65.40	₹66.75	-3.61% [-₹2.50]	9,75,030
26-Sep-2022	₹71.25	₹74.90	₹69.00	₹73.30	1.45% [₹1.05]	45,58,726
23-Sep-2022	₹70.55	₹75.80	₹69.10	₹72.25	2.56% [₹1.80]	66,24,887
22-Sep-2022	₹75.00	₹76.70	₹69.35	₹70.45	-6.13% [-₹4.60]	79,21,655
21-Sep-2022	₹62.40	₹75.15	₹62.00	₹75.05	19.79% [₹12.40]	2,16,30,466
20-Sep-2022	₹60.35	₹66.80	₹60.35	₹62.65	3.90% [₹2.35]	41,96,755
19-Sep-2022	₹61.00	₹61.50	₹60.05	₹60.30	-0.82% [-₹0.50]	1,08,816
16-Sep-2022	₹61.95	₹62.45	₹60.25	₹60.80	-2.01% [-₹1.25]	1,53,561
15-Sep-2022	₹62.50	₹64.00	₹61.95	₹62.05	-0.72% [-₹0.45]	1,12,782
14-Sep-2022	₹60.70	₹63.25	₹60.35	₹62.50	0.64% [₹0.40]	1,39,430
13-Sep-2022	₹61.65	₹62.80	₹60.95	₹62.10	1.64% [₹1.00]	2,20,570
12-Sep-2022	₹62.75	₹62.75	₹60.75	₹61.10	-0.73% [-₹0.45]	99,552
09-Sep-2022	₹62.05	₹63.80	₹61.00	₹61.55	-2.30% [-₹1.45]	3,07,813
08-Sep-2022	₹62.45	₹63.60	₹61.80	₹63.00	1.37% [₹0.85]	1,55,865
07-Sep-2022	₹61.50	₹62.65	₹60.85	₹62.15	1.89% [₹1.15]	1,90,213
06-Sep-2022	₹61.15	₹62.80	₹60.65	₹61.00	-0.08% [-₹0.05]	1,47,121
05-Sep-2022	₹61.55	₹62.85	₹60.80	₹61.05	-1.05% [-₹0.65]	1,73,810
02-Sep-2022	₹64.50	₹64.80	₹61.15	₹61.70	-2.99% [-₹1.90]	2,85,920
01-Sep-2022	₹58.25	₹64.10	₹58.25	₹63.60	5.91% [₹3.55]	4,66,493
30-Aug-2022	₹59.90	₹61.00	₹59.30	₹60.05	2.04% [₹1.20]	1,42,851
29-Aug-2022	₹58.00	₹59.40	₹57.35	₹58.85	-1.09% [-₹0.65]	88,115
26-Aug-2022	₹59.75	₹60.25	₹59.00	₹59.50	1.19% [₹0.70]	94,529
25-Aug-2022	₹59.40	₹60.40	₹58.40	₹58.80	-0.08% [-₹0.05]	1,70,205
24-Aug-2022	₹55.35	₹59.60	₹55.35	₹58.85	6.13% [₹3.40]	2,67,704
23-Aug-2022	₹56.20	₹56.20	₹54.75	₹55.45	-1.42% [-₹0.80]	1,00,762
22-Aug-2022	₹57.80	₹58.35	₹55.90	₹56.25	-3.43% [-₹2.00]	1,27,602
19-Aug-2022	₹59.70	₹61.10	₹57.45	₹58.25	-1.52% [-₹0.90]	2,69,278
18-Aug-2022	₹59.00	₹60.45	₹58.50	₹59.15	0.25% [₹0.15]	2,22,718
17-Aug-2022	₹57.90	₹59.80	₹57.10	₹59.00	3.69% [₹2.10]	2,24,847
16-Aug-2022	₹59.00	₹59.00	₹55.75	₹56.90	-0.35% [-₹0.20]	65,412
12-Aug-2022	₹56.65	₹58.30	₹56.65	₹57.10	-0.17% [-₹0.10]	47,547
11-Aug-2022	₹58.90	₹58.90	₹56.80	₹57.20	-2.14% [-₹1.25]	97,202
10-Aug-2022	₹58.70	₹59.80	₹57.60	₹58.45	0.26% [₹0.15]	1,09,654
05-Aug-2022	₹57.05	₹58.20	₹56.90	₹57.55	1.05% [₹0.60]	54,703
04-Aug-2022	₹56.95	₹57.80	₹56.55	₹56.95	0.00% [₹0.00]	67,078
03-Aug-2022	₹59.40	₹60.25	₹56.05	₹56.95	-4.04% [-₹2.40]	3,25,019
02-Aug-2022	₹58.50	₹61.40	₹57.55	₹59.35	4.21% [₹2.40]	3,83,501
01-Aug-2022	₹54.90	₹57.50	₹54.90	₹56.95	4.02% [₹2.20]	1,28,838
29-Jul-2022	₹55.55	₹55.90	₹54.65	₹54.75	-0.45% [-₹0.25]	62,311
28-Jul-2022	₹54.50	₹55.40	₹54.20	₹55.00	1.20% [₹0.65]	50,073
27-Jul-2022	₹53.60	₹54.85	₹53.60	₹54.35	0.65% [₹0.35]	26,001
26-Jul-2022	₹55.20	₹55.20	₹53.60	₹54.00	-2.61% [-₹1.45]	42,408
25-Jul-2022	₹56.70	₹56.70	₹55.25	₹55.45	-1.60% [-₹0.90]	33,004
22-Jul-2022	₹55.00	₹56.65	₹54.45	₹56.35	3.21% [₹1.75]	1,47,670
21-Jul-2022	₹55.00	₹55.50	₹54.05	₹54.60	-1.09% [-₹0.60]	67,739
20-Jul-2022	₹55.75	₹56.45	₹55.00	₹55.20	-0.09% [-₹0.05]	48,196
19-Jul-2022	₹56.00	₹56.90	₹55.00	₹55.25	-0.45% [-₹0.25]	72,180
18-Jul-2022	₹55.90	₹55.95	₹55.15	₹55.50	-0.80% [-₹0.45]	44,838
15-Jul-2022	₹54.75	₹56.35	₹54.20	₹55.95	1.08% [₹0.60]	77,956
14-Jul-2022	₹54.65	₹56.25	₹54.25	₹55.35	0.27% [₹0.15]	83,973
13-Jul-2022	₹56.00	₹56.00	₹53.95	₹55.20	0.09% [₹0.05]	1,06,250
12-Jul-2022	₹54.35	₹55.55	₹53.10	₹55.15	2.32% [₹1.25]	1,36,536
11-Jul-2022	₹53.40	₹54.60	₹53.40	₹53.90	-1.46% [-₹0.80]	52,628
08-Jul-2022	₹54.00	₹55.15	₹52.70	₹54.70	1.67% [₹0.90]	1,20,062
07-Jul-2022	₹54.25	₹54.35	₹52.70	₹53.80	1.22% [₹0.65]	65,117
06-Jul-2022	₹52.20	₹53.70	₹51.50	₹53.15	3.20% [₹1.65]	2,10,941
05-Jul-2022	₹51.55	₹52.50	₹50.00	₹51.50	0.78% [₹0.40]	1,03,217
04-Jul-2022	₹51.85	₹52.00	₹50.90	₹51.10	-0.49% [-₹0.25]	26,886
01-Jul-2022	₹51.45	₹52.00	₹50.30	₹51.35	0.79% [₹0.40]	40,355
30-Jun-2022	₹50.70	₹52.00	₹49.40	₹50.95	0.49% [₹0.25]	96,230
29-Jun-2022	₹50.55	₹51.45	₹49.35	₹50.70	-0.59% [-₹0.30]	1,07,479
28-Jun-2022	₹51.30	₹52.00	₹49.65	₹51.00	0.10% [₹0.05]	94,303
27-Jun-2022	₹48.15	₹51.55	₹48.15	₹50.95	6.70% [₹3.20]	1,67,846
24-Jun-2022	₹47.95	₹48.40	₹47.40	₹47.75	0.74% [₹0.35]	44,200
22-Jun-2022	₹47.00	₹47.55	₹46.30	₹47.20	0.85% [₹0.40]	46,635
21-Jun-2022	₹46.90	₹47.40	₹45.00	₹46.80	2.30% [₹1.05]	1,30,541
20-Jun-2022	₹49.85	₹49.85	₹45.00	₹45.75	-7.58% [-₹3.75]	1,53,205
17-Jun-2022	₹51.70	₹52.10	₹49.20	₹49.50	-4.35% [-₹2.25]	1,05,147
16-Jun-2022	₹53.45	₹53.45	₹51.60	₹51.75	-1.80% [-₹0.95]	1,18,306
15-Jun-2022	₹53.30	₹53.40	₹52.50	₹52.70	-1.13% [-₹0.60]	49,116
14-Jun-2022	₹52.25	₹54.90	₹52.15	₹53.30	1.14% [₹0.60]	78,042
13-Jun-2022	₹53.00	₹53.30	₹52.15	₹52.70	-2.32% [-₹1.25]	46,782
10-Jun-2022	₹53.80	₹55.00	₹53.55	₹53.95	-0.74% [-₹0.40]	49,876
09-Jun-2022	₹55.00	₹55.40	₹53.80	₹54.35	-1.63% [-₹0.90]	74,249
08-Jun-2022	₹55.05	₹55.90	₹54.90	₹55.25	0.36% [₹0.20]	22,975
07-Jun-2022	₹55.50	₹55.50	₹54.80	₹55.05	-0.81% [-₹0.45]	38,469
06-Jun-2022	₹55.30	₹56.25	₹54.80	₹55.50	-0.80% [-₹0.45]	40,577
03-Jun-2022	₹57.20	₹58.95	₹55.70	₹55.95	-2.01% [-₹1.15]	1,51,385
02-Jun-2022	₹56.25	₹57.90	₹56.25	₹57.10	0.97% [₹0.55]	41,891
01-Jun-2022	₹54.80	₹57.85	₹54.80	₹56.55	3.57% [₹1.95]	2,02,658
31-May-2022	₹55.00	₹56.20	₹54.15	₹54.60	-0.73% [-₹0.40]	1,09,182
30-May-2022	₹54.55	₹55.80	₹54.15	₹55.00	2.14% [₹1.15]	94,639
27-May-2022	₹54.90	₹54.95	₹53.20	₹53.85	-0.37% [-₹0.20]	63,086
26-May-2022	₹53.85	₹54.60	₹53.15	₹54.05	2.17% [₹1.15]	66,824
25-May-2022	₹55.15	₹55.15	₹52.80	₹52.90	-3.20% [-₹1.75]	65,979
24-May-2022	₹55.45	₹55.70	₹54.40	₹54.65	-0.73% [-₹0.40]	49,548
23-May-2022	₹57.15	₹57.15	₹54.70	₹55.05	-2.82% [-₹1.60]	1,30,943
20-May-2022	₹57.50	₹59.00	₹56.10	₹56.65	0.18% [₹0.10]	94,567
19-May-2022	₹55.60	₹59.50	₹54.05	₹56.55	0.62% [₹0.35]	5,20,039
18-May-2022	₹57.00	₹57.85	₹55.75	₹56.20	-1.14% [-₹0.65]	77,946
17-May-2022	₹55.45	₹57.90	₹53.90	₹56.85	3.46% [₹1.90]	1,73,770
16-May-2022	₹54.95	₹56.00	₹54.15	₹54.95	1.67% [₹0.90]	52,876
13-May-2022	₹54.50	₹56.35	₹53.75	₹54.05	1.31% [₹0.70]	1,29,252
12-May-2022	₹55.45	₹55.45	₹52.50	₹53.35	-3.44% [-₹1.90]	90,584
11-May-2022	₹56.05	₹61.00	₹53.00	₹55.25	-1.78% [-₹1.00]	3,45,455
10-May-2022	₹57.00	₹58.70	₹55.50	₹56.25	-2.17% [-₹1.25]	68,394
09-May-2022	₹57.15	₹58.50	₹56.90	₹57.50	-1.03% [-₹0.60]	4,85,114
06-May-2022	₹57.20	₹59.00	₹57.05	₹58.10	-1.61% [-₹0.95]	70,789
05-May-2022	₹60.35	₹60.95	₹58.00	₹59.05	-0.76% [-₹0.45]	77,459
04-May-2022	₹60.75	₹61.65	₹59.00	₹59.50	-2.06% [-₹1.25]	1,34,829
02-May-2022	₹61.00	₹61.60	₹60.35	₹60.75	-2.25% [-₹1.40]	75,347
29-Apr-2022	₹62.30	₹63.45	₹62.10	₹62.15	-0.16% [-₹0.10]	85,203
28-Apr-2022	₹62.85	₹63.50	₹61.85	₹62.25	0.40% [₹0.25]	84,030
27-Apr-2022	₹63.00	₹63.70	₹61.60	₹62.00	-2.52% [-₹1.60]	1,18,146
26-Apr-2022	₹63.75	₹65.10	₹63.00	₹63.60	1.11% [₹0.70]	1,62,718
25-Apr-2022	₹65.20	₹68.25	₹60.60	₹62.90	-3.97% [-₹2.60]	4,17,485
22-Apr-2022	₹65.40	₹66.50	₹64.95	₹65.50	-0.53% [-₹0.35]	97,736
21-Apr-2022	₹64.20	₹67.10	₹64.20	₹65.85	2.09% [₹1.35]	1,69,622
20-Apr-2022	₹64.20	₹65.30	₹63.50	₹64.50	0.62% [₹0.40]	76,545
19-Apr-2022	₹65.50	₹67.35	₹63.25	₹64.10	-1.23% [-₹0.80]	1,70,160
18-Apr-2022	₹65.15	₹65.60	₹64.00	₹64.90	-1.07% [-₹0.70]	1,51,643
13-Apr-2022	₹66.25	₹67.60	₹64.50	₹65.60	-0.23% [-₹0.15]	1,70,500
12-Apr-2022	₹67.50	₹67.80	₹64.90	₹65.75	-2.88% [-₹1.95]	2,67,240
11-Apr-2022	₹67.80	₹68.90	₹67.40	₹67.70	-0.15% [-₹0.10]	1,22,902
08-Apr-2022	₹68.35	₹70.85	₹67.50	₹67.80	0.67% [₹0.45]	2,45,513
07-Apr-2022	₹68.40	₹70.65	₹67.15	₹67.35	-2.25% [-₹1.55]	2,08,281
06-Apr-2022	₹70.25	₹71.30	₹68.20	₹68.90	-1.71% [-₹1.20]	2,69,594
05-Apr-2022	₹70.90	₹70.90	₹67.70	₹70.10	-0.36% [-₹0.25]	4,46,087
04-Apr-2022	₹67.95	₹71.60	₹65.05	₹70.35	5.55% [₹3.70]	5,85,697
01-Apr-2022	₹60.60	₹69.00	₹59.80	₹66.65	10.90% [₹6.55]	7,32,039
31-Mar-2022	₹62.55	₹62.55	₹59.90	₹60.10	-3.22% [-₹2.00]	1,81,886
30-Mar-2022	₹61.10	₹63.65	₹60.55	₹62.10	3.33% [₹2.00]	4,05,576
29-Mar-2022	₹62.40	₹62.80	₹59.80	₹60.10	-2.91% [-₹1.80]	3,03,291
28-Mar-2022	₹58.10	₹65.00	₹57.35	₹61.90	6.82% [₹3.95]	17,08,775
25-Mar-2022	₹59.30	₹60.00	₹57.70	₹57.95	-1.70% [-₹1.00]	2,08,737
24-Mar-2022	₹58.80	₹60.10	₹58.00	₹58.95	-1.17% [-₹0.70]	2,28,028
23-Mar-2022	₹59.40	₹60.60	₹59.00	₹59.65	1.19% [₹0.70]	1,81,794
22-Mar-2022	₹59.55	₹59.60	₹58.35	₹58.95	0.00% [₹0.00]	1,09,091
21-Mar-2022	₹60.95	₹60.95	₹58.80	₹58.95	-2.08% [-₹1.25]	86,766
17-Mar-2022	₹61.80	₹61.80	₹59.90	₹60.20	-0.82% [-₹0.50]	2,67,777
16-Mar-2022	₹58.35	₹61.70	₹58.10	₹60.70	5.66% [₹3.25]	3,63,005
15-Mar-2022	₹59.70	₹60.00	₹57.15	₹57.45	-3.61% [-₹2.15]	2,10,961
14-Mar-2022	₹61.00	₹61.00	₹58.50	₹59.60	-0.83% [-₹0.50]	2,56,566
11-Mar-2022	₹59.90	₹61.15	₹59.15	₹60.10	0.08% [₹0.05]	76,254
10-Mar-2022	₹61.95	₹62.50	₹58.75	₹60.05	1.18% [₹0.70]	2,07,619
09-Mar-2022	₹58.00	₹60.40	₹57.25	₹59.35	4.12% [₹2.35]	1,67,398
08-Mar-2022	₹56.30	₹58.20	₹56.00	₹57.00	-0.70% [-₹0.40]	73,438
04-Mar-2022	₹57.40	₹58.40	₹57.10	₹57.60	0.00% [₹0.00]	1,18,968
03-Mar-2022	₹58.25	₹59.60	₹57.50	₹57.60	-1.12% [-₹0.65]	1,13,012
02-Mar-2022	₹57.80	₹59.30	₹57.45	₹58.25	0.17% [₹0.10]	1,34,633
28-Feb-2022	₹55.45	₹59.50	₹53.55	₹58.15	4.87% [₹2.70]	1,46,006
25-Feb-2022	₹54.45	₹56.25	₹52.90	₹55.45	5.92% [₹3.10]	3,15,735
24-Feb-2022	₹56.00	₹57.80	₹51.30	₹52.35	-10.89% [-₹6.40]	3,93,622
23-Feb-2022	₹58.35	₹60.00	₹58.35	₹58.75	1.12% [₹0.65]	86,663
22-Feb-2022	₹58.70	₹58.95	₹57.25	₹58.10	-3.17% [-₹1.90]	1,53,754
21-Feb-2022	₹61.00	₹61.50	₹59.50	₹60.00	-2.83% [-₹1.75]	95,759
18-Feb-2022	₹63.20	₹63.70	₹61.40	₹61.75	-2.29% [-₹1.45]	1,02,253
17-Feb-2022	₹63.50	₹64.50	₹62.70	₹63.20	-0.47% [-₹0.30]	55,315
16-Feb-2022	₹63.95	₹65.55	₹62.90	₹63.50	-0.63% [-₹0.40]	89,538
15-Feb-2022	₹62.10	₹64.55	₹60.65	₹63.90	2.90% [₹1.80]	2,04,056
14-Feb-2022	₹62.00	₹64.75	₹61.50	₹62.10	-6.12% [-₹4.05]	1,93,085
11-Feb-2022	₹67.55	₹67.55	₹65.40	₹66.15	-2.43% [-₹1.65]	1,29,233
10-Feb-2022	₹67.90	₹68.45	₹66.20	₹67.80	1.42% [₹0.95]	98,766
09-Feb-2022	₹67.90	₹67.90	₹66.40	₹66.85	0.15% [₹0.10]	81,674
08-Feb-2022	₹68.65	₹69.20	₹64.95	₹66.75	-1.62% [-₹1.10]	2,35,638
07-Feb-2022	₹70.15	₹70.50	₹67.25	₹67.85	-3.69% [-₹2.60]	1,49,419
04-Feb-2022	₹71.80	₹71.80	₹69.45	₹70.45	-0.98% [-₹0.70]	2,11,275
03-Feb-2022	₹73.80	₹73.85	₹70.90	₹71.15	-3.00% [-₹2.20]	2,41,132
02-Feb-2022	₹70.95	₹74.40	₹70.55	₹73.35	3.46% [₹2.45]	6,48,876
01-Feb-2022	₹74.00	₹74.00	₹69.85	₹70.90	-2.94% [-₹2.15]	4,41,994
31-Jan-2022	₹72.40	₹76.40	₹71.30	₹73.05	2.53% [₹1.80]	9,64,227
28-Jan-2022	₹72.00	₹72.40	₹69.10	₹71.25	-0.28% [-₹0.20]	3,28,728
27-Jan-2022	₹67.00	₹72.40	₹65.95	₹71.45	6.01% [₹4.05]	4,52,288
25-Jan-2022	₹64.05	₹67.85	₹64.05	₹67.40	1.66% [₹1.10]	1,44,369
24-Jan-2022	₹67.00	₹68.40	₹63.10	₹66.30	-3.14% [-₹2.15]	3,27,686
21-Jan-2022	₹71.00	₹71.45	₹66.25	₹68.45	-4.40% [-₹3.15]	3,10,935
20-Jan-2022	₹71.45	₹72.55	₹69.15	₹71.60	2.43% [₹1.70]	5,65,489
19-Jan-2022	₹67.00	₹71.15	₹66.40	₹69.90	3.71% [₹2.50]	9,92,466
18-Jan-2022	₹69.80	₹69.80	₹66.00	₹67.40	-1.03% [-₹0.70]	8,19,851
17-Jan-2022	₹62.00	₹73.00	₹61.85	₹68.10	11.27% [₹6.90]	12,48,541
14-Jan-2022	₹61.20	₹61.80	₹60.50	₹61.20	0.00% [₹0.00]	1,26,808
13-Jan-2022	₹61.50	₹62.45	₹60.80	₹61.20	-0.41% [-₹0.25]	1,09,476
12-Jan-2022	₹61.00	₹64.80	₹61.00	₹61.45	1.15% [₹0.70]	5,79,553
11-Jan-2022	₹60.00	₹62.50	₹60.00	₹60.75	1.08% [₹0.65]	2,13,374
10-Jan-2022	₹60.00	₹60.90	₹59.50	₹60.10	-0.50% [-₹0.30]	1,73,225
07-Jan-2022	₹60.45	₹62.10	₹59.85	₹60.40	1.00% [₹0.60]	96,778
06-Jan-2022	₹60.35	₹60.35	₹59.40	₹59.80	-1.08% [-₹0.65]	83,446
05-Jan-2022	₹62.00	₹62.00	₹60.25	₹60.45	-2.89% [-₹1.80]	1,07,177
04-Jan-2022	₹59.50	₹62.95	₹59.10	₹62.25	4.97% [₹2.95]	4,89,847
03-Jan-2022	₹59.90	₹60.45	₹59.05	₹59.30	-0.17% [-₹0.10]	1,42,682
31-Dec-2021	₹57.05	₹60.60	₹57.05	₹59.40	3.39% [₹1.95]	2,45,491
30-Dec-2021	₹58.80	₹59.80	₹56.00	₹57.45	-1.29% [-₹0.75]	1,93,884
29-Dec-2021	₹59.70	₹59.90	₹58.00	₹58.20	-1.10% [-₹0.65]	1,02,131
28-Dec-2021	₹57.85	₹60.55	₹57.10	₹58.85	1.73% [₹1.00]	1,15,016
27-Dec-2021	₹59.60	₹59.60	₹57.35	₹57.85	-1.11% [-₹0.65]	79,794
24-Dec-2021	₹59.70	₹60.90	₹58.15	₹58.50	-2.09% [-₹1.25]	1,00,358
23-Dec-2021	₹61.00	₹61.00	₹58.80	₹59.75	0.00% [₹0.00]	1,33,670
22-Dec-2021	₹62.50	₹63.25	₹58.65	₹59.75	-0.50% [-₹0.30]	2,50,195
21-Dec-2021	₹54.70	₹65.50	₹54.70	₹60.05	9.88% [₹5.40]	4,67,048
20-Dec-2021	₹56.20	₹56.30	₹54.00	₹54.65	-4.12% [-₹2.35]	1,24,370
17-Dec-2021	₹58.30	₹58.85	₹56.65	₹57.00	-2.90% [-₹1.70]	1,49,000
16-Dec-2021	₹60.75	₹60.75	₹58.60	₹58.70	-2.09% [-₹1.25]	73,761
15-Dec-2021	₹61.75	₹61.75	₹59.50	₹59.95	-1.88% [-₹1.15]	81,744
14-Dec-2021	₹61.00	₹61.85	₹60.75	₹61.10	-0.49% [-₹0.30]	55,984
13-Dec-2021	₹61.25	₹62.70	₹61.00	₹61.40	0.57% [₹0.35]	1,28,686
10-Dec-2021	₹61.90	₹62.00	₹60.75	₹61.05	-0.57% [-₹0.35]	1,28,128
09-Dec-2021	₹61.30	₹62.25	₹59.70	₹61.40	1.32% [₹0.80]	1,67,523
08-Dec-2021	₹58.95	₹61.00	₹58.50	₹60.60	4.57% [₹2.65]	2,25,115
07-Dec-2021	₹57.30	₹59.00	₹57.10	₹57.95	1.40% [₹0.80]	76,463
06-Dec-2021	₹59.30	₹59.30	₹56.65	₹57.15	-2.56% [-₹1.50]	1,06,952
03-Dec-2021	₹58.50	₹59.80	₹57.75	₹58.65	-0.26% [-₹0.15]	1,26,226
02-Dec-2021	₹57.20	₹59.25	₹56.70	₹58.80	3.52% [₹2.00]	1,74,212
01-Dec-2021	₹57.40	₹57.40	₹56.00	₹56.80	0.53% [₹0.30]	1,09,952