Times Guaranty Limited [TIMESGTY]

31-Mar-2023

Open : ₹48.50

High : ₹49.50

Low : ₹48.05

Close : ₹49.05
1.13% [₹0.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	48.32	Buy
Simple Moving Average (21)	48.10	Buy
Simple Moving Average (25)	47.65	Buy
Simple Moving Average (50)	48.38	Buy
Simple Moving Average (100)	52.39	Sell
Simple Moving Average (200)	49.81	Sell

Name	Value	Action
Exponential Moving Average (9)	48.40	Buy
Exponential Moving Average (21)	48.18	Buy
Exponential Moving Average (25)	48.22	Buy
Exponential Moving Average (50)	49.01	Buy
Exponential Moving Average (100)	50.17	Sell
Exponential Moving Average (200)	51.49	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	49.85	-	-
R3	51.13	50.32	49.45	51.22	-
R2	50.32	49.76	49.32	50.36	-
R1	49.68	49.42	49.18	49.77	50.00
P	48.87	48.87	48.87	48.91	49.03
S1	48.23	48.31	48.92	48.32	48.55
S2	47.42	47.97	48.78	50.36	-
S3	46.78	47.42	48.65	46.87	-
S4	-	-	48.25	-	-

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	₹48.50	₹49.50	₹48.05	₹49.05	1.13% [₹0.55]	1,570
29-Mar-2023	₹48.20	₹49.00	₹47.35	₹48.50	-0.31% [-₹0.15]	4,328
28-Mar-2023	₹48.40	₹48.90	₹46.85	₹48.65	0.31% [₹0.15]	2,082
27-Mar-2023	₹47.35	₹48.50	₹45.55	₹48.50	2.43% [₹1.15]	2,124
24-Mar-2023	₹46.85	₹49.85	₹46.20	₹47.35	-3.17% [-₹1.55]	2,212
23-Mar-2023	₹48.40	₹48.90	₹47.55	₹48.90	2.62% [₹1.25]	564
22-Mar-2023	₹48.50	₹49.40	₹46.85	₹47.65	-1.75% [-₹0.85]	3,849
21-Mar-2023	₹47.40	₹48.70	₹46.10	₹48.50	1.46% [₹0.70]	1,548
20-Mar-2023	₹47.05	₹48.70	₹45.35	₹47.80	-0.42% [-₹0.20]	4,932
17-Mar-2023	₹47.60	₹48.70	₹47.55	₹48.00	-0.21% [-₹0.10]	2,249
16-Mar-2023	₹47.10	₹49.00	₹44.65	₹48.10	1.58% [₹0.75]	3,465
15-Mar-2023	₹47.05	₹48.55	₹47.05	₹47.35	0.42% [₹0.20]	570
14-Mar-2023	₹47.05	₹49.05	₹47.00	₹47.15	-0.74% [-₹0.35]	1,138
13-Mar-2023	₹48.55	₹48.60	₹47.05	₹47.50	-3.36% [-₹1.65]	509
10-Mar-2023	₹48.75	₹49.45	₹48.05	₹49.15	0.61% [₹0.30]	226
09-Mar-2023	₹50.00	₹50.00	₹47.85	₹48.85	2.09% [₹1.00]	1,446
08-Mar-2023	₹48.05	₹48.70	₹47.50	₹47.85	-4.20% [-₹2.10]	961
06-Mar-2023	₹51.00	₹51.00	₹48.40	₹49.95	3.63% [₹1.75]	2,422
03-Mar-2023	₹46.35	₹49.50	₹46.35	₹48.20	3.99% [₹1.85]	3,480
02-Mar-2023	₹46.70	₹47.00	₹45.30	₹46.35	-0.75% [-₹0.35]	1,324
01-Mar-2023	₹41.15	₹48.65	₹41.15	₹46.70	2.30% [₹1.05]	22,604
28-Feb-2023	₹45.55	₹47.15	₹45.50	₹45.65	1.00% [₹0.45]	486
27-Feb-2023	₹45.20	₹46.80	₹45.00	₹45.20	0.00% [₹0.00]	564
24-Feb-2023	₹46.35	₹46.90	₹44.50	₹45.20	0.22% [₹0.10]	2,123
23-Feb-2023	₹47.45	₹47.60	₹44.35	₹45.10	-4.25% [-₹2.00]	3,716
22-Feb-2023	₹48.55	₹48.95	₹46.85	₹47.10	-2.38% [-₹1.15]	1,323
21-Feb-2023	₹46.40	₹49.55	₹46.40	₹48.25	1.79% [₹0.85]	8,804
20-Feb-2023	₹47.55	₹48.65	₹46.40	₹47.40	-0.32% [-₹0.15]	2,048
17-Feb-2023	₹48.30	₹48.80	₹47.25	₹47.55	-1.14% [-₹0.55]	2,812
16-Feb-2023	₹47.65	₹49.90	₹47.60	₹48.10	2.89% [₹1.35]	3,674
15-Feb-2023	₹53.80	₹53.80	₹46.40	₹46.75	-4.49% [-₹2.20]	16,578
14-Feb-2023	₹47.70	₹51.30	₹47.70	₹48.95	2.51% [₹1.20]	2,512
13-Feb-2023	₹48.00	₹48.80	₹47.55	₹47.75	-0.10% [-₹0.05]	330
10-Feb-2023	₹49.00	₹49.00	₹47.60	₹47.80	-1.14% [-₹0.55]	1,443
09-Feb-2023	₹49.30	₹49.90	₹48.30	₹48.35	-1.53% [-₹0.75]	799
08-Feb-2023	₹48.00	₹50.15	₹48.00	₹49.10	2.29% [₹1.10]	4,478
07-Feb-2023	₹49.95	₹51.00	₹47.50	₹48.00	-2.44% [-₹1.20]	1,588
06-Feb-2023	₹50.00	₹50.45	₹48.10	₹49.20	-0.51% [-₹0.25]	972
03-Feb-2023	₹49.05	₹50.95	₹47.30	₹49.45	2.49% [₹1.20]	2,298
02-Feb-2023	₹49.10	₹51.65	₹48.05	₹48.25	-1.53% [-₹0.75]	1,511
01-Feb-2023	₹49.05	₹50.35	₹48.65	₹49.00	-0.51% [-₹0.25]	3,735
31-Jan-2023	₹49.00	₹49.75	₹48.55	₹49.25	1.65% [₹0.80]	2,598
30-Jan-2023	₹47.95	₹48.70	₹45.95	₹48.45	0.62% [₹0.30]	4,107
27-Jan-2023	₹50.80	₹50.85	₹47.05	₹48.15	-3.22% [-₹1.60]	7,155
25-Jan-2023	₹53.10	₹53.75	₹49.35	₹49.75	-6.66% [-₹3.55]	10,692
24-Jan-2023	₹53.85	₹54.75	₹52.95	₹53.30	1.33% [₹0.70]	1,012
23-Jan-2023	₹51.65	₹53.90	₹50.30	₹52.60	1.84% [₹0.95]	1,597
20-Jan-2023	₹53.00	₹53.00	₹51.60	₹51.65	-1.24% [-₹0.65]	1,155
19-Jan-2023	₹51.90	₹53.00	₹51.20	₹52.30	1.85% [₹0.95]	2,637
18-Jan-2023	₹53.70	₹53.70	₹50.00	₹51.35	-3.39% [-₹1.80]	4,581
17-Jan-2023	₹53.10	₹54.30	₹52.95	₹53.15	0.38% [₹0.20]	1,223
16-Jan-2023	₹54.30	₹54.70	₹52.60	₹52.95	-2.40% [-₹1.30]	1,792
13-Jan-2023	₹54.10	₹54.95	₹53.65	₹54.25	0.09% [₹0.05]	384
12-Jan-2023	₹54.00	₹55.75	₹53.60	₹54.20	1.40% [₹0.75]	2,803
11-Jan-2023	₹54.60	₹55.50	₹53.30	₹53.45	-1.38% [-₹0.75]	3,166
10-Jan-2023	₹55.85	₹55.85	₹53.60	₹54.20	-2.95% [-₹1.65]	1,522
09-Jan-2023	₹54.10	₹56.70	₹54.10	₹55.85	3.23% [₹1.75]	1,524
06-Jan-2023	₹55.10	₹55.60	₹53.50	₹54.10	-4.33% [-₹2.45]	1,421
05-Jan-2023	₹55.30	₹56.60	₹54.50	₹56.55	0.71% [₹0.40]	2,257
04-Jan-2023	₹54.85	₹56.70	₹54.00	₹56.15	1.08% [₹0.60]	1,063
03-Jan-2023	₹57.95	₹58.90	₹55.00	₹55.55	-1.68% [-₹0.95]	2,224
02-Jan-2023	₹52.45	₹57.00	₹52.45	₹56.50	4.92% [₹2.65]	4,521
30-Dec-2022	₹53.20	₹56.25	₹53.20	₹53.85	-0.28% [-₹0.15]	2,911
29-Dec-2022	₹53.70	₹54.90	₹53.20	₹54.00	-1.82% [-₹1.00]	1,315
28-Dec-2022	₹56.75	₹56.75	₹54.50	₹55.00	0.09% [₹0.05]	582
27-Dec-2022	₹56.90	₹56.90	₹54.05	₹54.95	2.42% [₹1.30]	2,007
26-Dec-2022	₹48.60	₹54.20	₹47.70	₹53.65	8.82% [₹4.35]	8,107
23-Dec-2022	₹51.45	₹52.60	₹47.65	₹49.30	-6.01% [-₹3.15]	3,855
22-Dec-2022	₹55.25	₹55.25	₹52.10	₹52.45	-6.42% [-₹3.60]	7,937
21-Dec-2022	₹57.55	₹59.80	₹55.05	₹56.05	-2.61% [-₹1.50]	4,669
20-Dec-2022	₹57.10	₹58.45	₹57.00	₹57.55	0.35% [₹0.20]	873
19-Dec-2022	₹60.35	₹60.35	₹54.35	₹57.35	-1.21% [-₹0.70]	6,618
16-Dec-2022	₹58.45	₹62.00	₹57.65	₹58.05	0.61% [₹0.35]	7,450
15-Dec-2022	₹60.00	₹60.00	₹57.05	₹57.70	-1.70% [-₹1.00]	7,591
14-Dec-2022	₹59.05	₹60.60	₹57.90	₹58.70	-1.43% [-₹0.85]	6,200
13-Dec-2022	₹59.00	₹60.30	₹57.85	₹59.55	1.19% [₹0.70]	7,318
12-Dec-2022	₹62.00	₹65.00	₹58.35	₹58.85	-4.23% [-₹2.60]	26,094
09-Dec-2022	₹61.80	₹63.40	₹60.00	₹61.45	-0.57% [-₹0.35]	13,643
08-Dec-2022	₹62.65	₹66.10	₹61.20	₹61.80	2.83% [₹1.70]	51,879
07-Dec-2022	₹58.45	₹60.55	₹58.30	₹60.10	3.35% [₹1.95]	6,328
06-Dec-2022	₹60.20	₹61.85	₹57.70	₹58.15	-5.45% [-₹3.35]	17,485
05-Dec-2022	₹64.50	₹67.50	₹60.35	₹61.50	-2.38% [-₹1.50]	1,43,016
02-Dec-2022	₹59.00	₹63.15	₹57.00	₹63.00	9.66% [₹5.55]	76,153
01-Dec-2022	₹56.05	₹59.05	₹56.05	₹57.45	0.88% [₹0.50]	1,779
30-Nov-2022	₹57.00	₹58.95	₹56.15	₹56.95	-0.09% [-₹0.05]	9,620
29-Nov-2022	₹58.30	₹58.85	₹56.70	₹57.00	-2.23% [-₹1.30]	9,760
28-Nov-2022	₹61.35	₹62.40	₹57.55	₹58.30	-4.89% [-₹3.00]	18,515
25-Nov-2022	₹64.80	₹68.90	₹60.30	₹61.30	-2.15% [-₹1.35]	3,16,937
24-Nov-2022	₹59.40	₹62.70	₹54.30	₹62.65	9.91% [₹5.65]	2,10,516
23-Nov-2022	₹52.15	₹57.00	₹48.60	₹57.00	9.93% [₹5.15]	49,352
22-Nov-2022	₹52.05	₹54.90	₹50.55	₹51.85	0.58% [₹0.30]	15,554
21-Nov-2022	₹53.65	₹53.65	₹51.00	₹51.55	-2.00% [-₹1.05]	1,799
18-Nov-2022	₹52.15	₹53.75	₹52.10	₹52.60	-0.57% [-₹0.30]	2,589
17-Nov-2022	₹54.70	₹54.70	₹52.20	₹52.90	0.76% [₹0.40]	4,417
14-Nov-2022	₹57.00	₹57.00	₹54.05	₹54.65	-3.10% [-₹1.75]	4,544
11-Nov-2022	₹57.45	₹59.00	₹54.15	₹56.40	0.89% [₹0.50]	19,008
10-Nov-2022	₹60.95	₹60.95	₹55.15	₹55.90	-7.53% [-₹4.55]	19,559
09-Nov-2022	₹63.00	₹63.00	₹60.00	₹60.45	1.77% [₹1.05]	80,617
07-Nov-2022	₹57.80	₹59.40	₹52.30	₹59.40	10.00% [₹5.40]	1,26,070
04-Nov-2022	₹51.00	₹56.75	₹50.30	₹54.00	4.65% [₹2.40]	91,206
03-Nov-2022	₹49.55	₹54.50	₹49.00	₹51.60	4.14% [₹2.05]	39,496
31-Oct-2022	₹47.25	₹52.35	₹46.35	₹51.00	7.14% [₹3.40]	4,931
27-Oct-2022	₹49.35	₹49.85	₹47.20	₹47.85	-2.45% [-₹1.20]	1,927
25-Oct-2022	₹49.00	₹50.10	₹48.05	₹49.05	2.72% [₹1.30]	1,935
24-Oct-2022	₹50.95	₹50.95	₹47.55	₹47.75	2.69% [₹1.25]	1,214
20-Oct-2022	₹48.05	₹48.95	₹47.20	₹47.55	-0.52% [-₹0.25]	1,147
19-Oct-2022	₹48.30	₹51.00	₹47.55	₹47.80	-0.52% [-₹0.25]	2,000
18-Oct-2022	₹50.30	₹50.30	₹47.70	₹48.05	-0.72% [-₹0.35]	5,608
17-Oct-2022	₹49.40	₹49.40	₹48.25	₹48.40	-1.93% [-₹0.95]	883
14-Oct-2022	₹50.00	₹50.50	₹49.05	₹49.35	0.00% [₹0.00]	1,261
13-Oct-2022	₹50.15	₹50.95	₹49.05	₹49.35	-4.64% [-₹2.40]	1,058
12-Oct-2022	₹52.35	₹52.35	₹50.25	₹51.75	1.87% [₹0.95]	2,026
11-Oct-2022	₹50.95	₹52.80	₹49.85	₹50.80	2.52% [₹1.25]	5,822
10-Oct-2022	₹52.60	₹52.65	₹47.25	₹49.55	-5.17% [-₹2.70]	5,886
07-Oct-2022	₹50.50	₹53.25	₹50.15	₹52.25	2.96% [₹1.50]	2,547
06-Oct-2022	₹50.90	₹52.10	₹49.60	₹50.75	2.22% [₹1.10]	4,390
04-Oct-2022	₹48.30	₹49.95	₹48.30	₹49.65	2.48% [₹1.20]	2,329
03-Oct-2022	₹49.10	₹52.15	₹48.00	₹48.45	-3.10% [-₹1.55]	3,387
30-Sep-2022	₹49.15	₹50.45	₹49.15	₹50.00	1.21% [₹0.60]	225
29-Sep-2022	₹49.20	₹50.70	₹48.40	₹49.40	0.00% [₹0.00]	827
28-Sep-2022	₹48.95	₹49.90	₹45.85	₹49.40	3.89% [₹1.85]	3,619
26-Sep-2022	₹49.15	₹50.85	₹47.50	₹47.85	-3.24% [-₹1.60]	1,864
23-Sep-2022	₹50.05	₹50.05	₹49.00	₹49.45	-1.59% [-₹0.80]	4,430
22-Sep-2022	₹50.45	₹50.70	₹48.65	₹50.25	1.62% [₹0.80]	1,343
21-Sep-2022	₹49.35	₹50.65	₹48.70	₹49.45	-0.20% [-₹0.10]	1,844
20-Sep-2022	₹50.65	₹51.95	₹49.25	₹49.55	-2.36% [-₹1.20]	2,498
19-Sep-2022	₹52.20	₹52.20	₹48.85	₹50.75	-0.78% [-₹0.40]	5,200
16-Sep-2022	₹52.00	₹52.60	₹50.50	₹51.15	-2.39% [-₹1.25]	7,054
15-Sep-2022	₹52.30	₹53.95	₹50.60	₹52.40	-1.32% [-₹0.70]	5,826
14-Sep-2022	₹54.70	₹54.70	₹52.00	₹53.10	-0.56% [-₹0.30]	5,533
13-Sep-2022	₹51.95	₹54.00	₹51.95	₹53.40	0.75% [₹0.40]	6,836
11-Aug-2022	₹65.95	₹68.40	₹61.25	₹62.85	-6.54% [-₹4.40]	47,372
10-Aug-2022	₹70.80	₹73.95	₹66.40	₹67.25	-2.18% [-₹1.50]	3,82,253
05-Aug-2022	₹50.55	₹57.30	₹50.55	₹57.30	20.00% [₹9.55]	1,05,175
04-Aug-2022	₹46.55	₹50.30	₹46.40	₹47.75	1.49% [₹0.70]	16,109
03-Aug-2022	₹47.00	₹48.00	₹45.60	₹47.05	0.11% [₹0.05]	9,081
02-Aug-2022	₹48.00	₹49.85	₹45.00	₹47.00	-1.26% [-₹0.60]	28,142
01-Aug-2022	₹48.20	₹48.20	₹44.45	₹47.60	3.59% [₹1.65]	8,701
29-Jul-2022	₹44.45	₹47.50	₹43.60	₹45.95	6.00% [₹2.60]	6,794
28-Jul-2022	₹44.05	₹44.05	₹43.15	₹43.35	-1.48% [-₹0.65]	5,931
27-Jul-2022	₹43.90	₹45.50	₹43.30	₹44.00	-3.40% [-₹1.55]	3,426
26-Jul-2022	₹49.30	₹49.30	₹45.00	₹45.55	-3.29% [-₹1.55]	6,957
25-Jul-2022	₹43.00	₹47.50	₹42.55	₹47.10	9.03% [₹3.90]	44,650
22-Jul-2022	₹42.45	₹44.45	₹42.35	₹43.20	-1.03% [-₹0.45]	828
21-Jul-2022	₹43.70	₹44.80	₹43.60	₹43.65	-1.36% [-₹0.60]	4,017
20-Jul-2022	₹43.50	₹45.80	₹43.50	₹44.25	-0.34% [-₹0.15]	1,732
19-Jul-2022	₹44.95	₹44.95	₹44.05	₹44.40	-1.00% [-₹0.45]	1,612
18-Jul-2022	₹42.55	₹46.05	₹42.15	₹44.85	4.30% [₹1.85]	6,541
15-Jul-2022	₹42.55	₹44.00	₹42.50	₹43.00	-1.15% [-₹0.50]	1,771
14-Jul-2022	₹45.10	₹46.15	₹42.30	₹43.50	-0.91% [-₹0.40]	5,808
13-Jul-2022	₹45.65	₹45.65	₹43.10	₹43.90	0.11% [₹0.05]	7,932
12-Jul-2022	₹47.00	₹47.00	₹42.55	₹43.85	-2.66% [-₹1.20]	25,381
11-Jul-2022	₹41.65	₹45.10	₹41.00	₹45.05	9.88% [₹4.05]	51,380
08-Jul-2022	₹41.70	₹41.70	₹40.25	₹41.00	1.86% [₹0.75]	440
07-Jul-2022	₹41.00	₹41.95	₹39.55	₹40.25	-0.74% [-₹0.30]	3,566
06-Jul-2022	₹40.45	₹41.00	₹39.30	₹40.55	1.12% [₹0.45]	1,262
05-Jul-2022	₹39.55	₹40.90	₹39.15	₹40.10	1.91% [₹0.75]	675
04-Jul-2022	₹39.50	₹41.90	₹38.25	₹39.35	-0.38% [-₹0.15]	3,572
01-Jul-2022	₹40.00	₹40.95	₹39.45	₹39.50	-3.30% [-₹1.35]	456
30-Jun-2022	₹39.30	₹41.35	₹39.30	₹40.85	1.87% [₹0.75]	1,709
29-Jun-2022	₹41.45	₹44.00	₹38.55	₹40.10	0.00% [₹0.00]	10,155
28-Jun-2022	₹40.15	₹40.25	₹39.35	₹40.10	1.91% [₹0.75]	536
27-Jun-2022	₹39.50	₹40.45	₹38.90	₹39.35	1.16% [₹0.45]	2,890
24-Jun-2022	₹39.80	₹41.05	₹38.50	₹38.90	1.57% [₹0.60]	5,780
22-Jun-2022	₹41.50	₹42.35	₹37.10	₹38.35	-6.92% [-₹2.85]	9,933
21-Jun-2022	₹37.60	₹42.80	₹36.80	₹41.20	1.73% [₹0.70]	1,811
20-Jun-2022	₹39.45	₹42.75	₹36.80	₹40.50	-0.86% [-₹0.35]	5,874
17-Jun-2022	₹40.20	₹41.80	₹39.25	₹40.85	1.74% [₹0.70]	3,240
16-Jun-2022	₹44.95	₹45.00	₹40.15	₹40.15	-9.98% [-₹4.45]	23,966
15-Jun-2022	₹46.25	₹46.95	₹43.30	₹44.60	-4.39% [-₹2.05]	13,758
14-Jun-2022	₹45.00	₹48.95	₹44.60	₹46.65	1.08% [₹0.50]	1,212
13-Jun-2022	₹47.00	₹48.95	₹45.40	₹46.15	-2.43% [-₹1.15]	1,945
10-Jun-2022	₹49.05	₹49.25	₹47.00	₹47.30	-3.67% [-₹1.80]	5,056
09-Jun-2022	₹49.60	₹51.50	₹47.65	₹49.10	4.80% [₹2.25]	24,046
08-Jun-2022	₹47.05	₹48.95	₹45.60	₹46.85	-1.78% [-₹0.85]	1,985
07-Jun-2022	₹48.00	₹48.50	₹47.30	₹47.70	-0.73% [-₹0.35]	1,396
06-Jun-2022	₹48.15	₹49.30	₹47.95	₹48.05	-2.73% [-₹1.35]	1,373
03-Jun-2022	₹48.20	₹50.70	₹47.75	₹49.40	0.51% [₹0.25]	2,167
02-Jun-2022	₹48.30	₹50.00	₹47.55	₹49.15	1.65% [₹0.80]	995
01-Jun-2022	₹49.00	₹49.45	₹47.65	₹48.35	-0.72% [-₹0.35]	1,176
31-May-2022	₹48.00	₹49.00	₹47.10	₹48.70	2.85% [₹1.35]	3,259
30-May-2022	₹48.20	₹48.70	₹47.00	₹47.35	-1.25% [-₹0.60]	4,243
27-May-2022	₹47.25	₹49.45	₹47.25	₹47.95	0.00% [₹0.00]	944
26-May-2022	₹49.25	₹49.30	₹45.45	₹47.95	1.48% [₹0.70]	2,259
25-May-2022	₹48.65	₹49.55	₹46.90	₹47.25	-0.63% [-₹0.30]	788
24-May-2022	₹49.00	₹49.95	₹47.15	₹47.55	-2.66% [-₹1.30]	1,020
23-May-2022	₹48.60	₹49.95	₹48.60	₹48.85	-2.20% [-₹1.10]	1,693
20-May-2022	₹49.45	₹50.90	₹49.10	₹49.95	2.99% [₹1.45]	4,684
19-May-2022	₹48.20	₹50.80	₹48.20	₹48.50	-4.06% [-₹2.05]	4,144
18-May-2022	₹51.10	₹51.10	₹49.15	₹50.55	2.74% [₹1.35]	4,412
17-May-2022	₹47.35	₹49.55	₹47.35	₹49.20	4.24% [₹2.00]	3,928
16-May-2022	₹49.90	₹49.90	₹46.50	₹47.20	-2.18% [-₹1.05]	3,363
13-May-2022	₹46.45	₹48.75	₹46.40	₹48.25	3.88% [₹1.80]	5,459
12-May-2022	₹49.00	₹49.00	₹46.10	₹46.45	-0.96% [-₹0.45]	2,872
11-May-2022	₹48.25	₹48.30	₹46.30	₹46.90	-3.70% [-₹1.80]	3,036
10-May-2022	₹48.20	₹49.65	₹48.00	₹48.70	0.00% [₹0.00]	1,267
09-May-2022	₹48.35	₹49.95	₹47.05	₹48.70	-1.22% [-₹0.60]	2,131
06-May-2022	₹48.00	₹49.85	₹46.45	₹49.30	1.13% [₹0.55]	8,053
05-May-2022	₹50.15	₹52.50	₹48.25	₹48.75	-2.60% [-₹1.30]	10,434
04-May-2022	₹53.85	₹53.85	₹49.20	₹50.05	-2.91% [-₹1.50]	7,089
02-May-2022	₹54.20	₹54.30	₹51.25	₹51.55	-4.09% [-₹2.20]	10,186
29-Apr-2022	₹55.60	₹56.50	₹53.60	₹53.75	-4.44% [-₹2.50]	11,269
28-Apr-2022	₹59.90	₹59.90	₹55.30	₹56.25	-2.34% [-₹1.35]	2,913
27-Apr-2022	₹57.75	₹57.95	₹56.50	₹57.60	-0.09% [-₹0.05]	2,083
26-Apr-2022	₹59.40	₹59.40	₹56.85	₹57.65	0.79% [₹0.45]	4,361
25-Apr-2022	₹57.30	₹59.95	₹56.60	₹57.20	-2.14% [-₹1.25]	15,715
22-Apr-2022	₹59.80	₹59.80	₹57.50	₹58.45	-1.27% [-₹0.75]	5,976
21-Apr-2022	₹59.50	₹59.70	₹56.65	₹59.20	3.95% [₹2.25]	9,186
20-Apr-2022	₹59.25	₹59.30	₹56.80	₹56.95	-4.69% [-₹2.80]	21,152
19-Apr-2022	₹60.00	₹60.10	₹58.55	₹59.75	2.14% [₹1.25]	6,409
18-Apr-2022	₹59.40	₹60.00	₹57.35	₹58.50	-1.52% [-₹0.90]	5,507
13-Apr-2022	₹61.00	₹61.70	₹58.00	₹59.40	-1.57% [-₹0.95]	11,266
12-Apr-2022	₹64.00	₹64.00	₹60.10	₹60.35	-4.58% [-₹2.90]	14,201
11-Apr-2022	₹63.00	₹63.50	₹62.10	₹63.25	3.60% [₹2.20]	11,502
08-Apr-2022	₹58.05	₹61.05	₹57.50	₹61.05	4.99% [₹2.90]	14,443
07-Apr-2022	₹57.00	₹58.70	₹56.75	₹58.15	1.75% [₹1.00]	7,592
06-Apr-2022	₹56.70	₹58.55	₹56.15	₹57.15	0.79% [₹0.45]	7,998
05-Apr-2022	₹56.00	₹58.75	₹55.20	₹56.70	0.62% [₹0.35]	10,003
04-Apr-2022	₹55.90	₹57.70	₹55.90	₹56.35	0.36% [₹0.20]	7,308
01-Apr-2022	₹57.00	₹57.50	₹53.10	₹56.15	1.72% [₹0.95]	23,456
31-Mar-2022	₹56.05	₹57.70	₹55.15	₹55.20	-2.47% [-₹1.40]	5,252
30-Mar-2022	₹57.05	₹58.00	₹56.10	₹56.60	-1.91% [-₹1.10]	4,556
29-Mar-2022	₹60.00	₹60.00	₹54.75	₹57.70	0.17% [₹0.10]	21,830
28-Mar-2022	₹55.20	₹58.90	₹55.05	₹57.60	2.67% [₹1.50]	21,047
25-Mar-2022	₹58.35	₹58.85	₹55.45	₹56.10	-3.86% [-₹2.25]	11,005
24-Mar-2022	₹58.95	₹59.60	₹58.05	₹58.35	-1.44% [-₹0.85]	5,539
23-Mar-2022	₹60.70	₹62.15	₹58.60	₹59.20	-2.47% [-₹1.50]	13,583
22-Mar-2022	₹61.80	₹61.80	₹60.00	₹60.70	-1.70% [-₹1.05]	8,830
21-Mar-2022	₹62.75	₹63.40	₹60.15	₹61.75	-1.59% [-₹1.00]	11,283
17-Mar-2022	₹61.25	₹64.25	₹61.25	₹62.75	2.53% [₹1.55]	13,215
16-Mar-2022	₹63.00	₹63.00	₹61.00	₹61.20	-2.00% [-₹1.25]	9,747
15-Mar-2022	₹64.00	₹64.35	₹60.50	₹62.45	0.08% [₹0.05]	12,749
14-Mar-2022	₹63.75	₹64.95	₹62.05	₹62.40	-2.88% [-₹1.85]	10,245
11-Mar-2022	₹64.30	₹66.35	₹63.30	₹64.25	1.66% [₹1.05]	18,585
10-Mar-2022	₹63.50	₹64.35	₹61.70	₹63.20	3.10% [₹1.90]	13,216
09-Mar-2022	₹58.90	₹61.70	₹57.60	₹61.30	4.25% [₹2.50]	20,695
08-Mar-2022	₹60.70	₹62.50	₹58.20	₹58.80	-3.13% [-₹1.90]	12,573
04-Mar-2022	₹64.30	₹66.80	₹63.75	₹63.85	-3.91% [-₹2.60]	9,183
03-Mar-2022	₹65.35	₹68.00	₹65.05	₹66.45	1.76% [₹1.15]	16,947
02-Mar-2022	₹68.95	₹68.95	₹64.45	₹65.30	-3.69% [-₹2.50]	18,149
28-Feb-2022	₹61.70	₹68.10	₹61.70	₹67.80	4.47% [₹2.90]	44,031
25-Feb-2022	₹65.60	₹70.55	₹64.90	₹64.90	-4.98% [-₹3.40]	41,877
24-Feb-2022	₹68.60	₹69.40	₹68.30	₹68.30	-4.94% [-₹3.55]	13,441
23-Feb-2022	₹72.25	₹77.75	₹68.15	₹71.85	-3.04% [-₹2.25]	1,48,147
22-Feb-2022	₹76.00	₹78.50	₹74.10	₹74.10	-9.96% [-₹8.20]	35,619
21-Feb-2022	₹89.60	₹89.60	₹82.30	₹82.30	-9.96% [-₹9.10]	1,36,336
18-Feb-2022	₹78.80	₹93.40	₹78.80	₹91.40	15.99% [₹12.60]	12,59,937
17-Feb-2022	₹74.40	₹81.05	₹72.00	₹78.80	16.65% [₹11.25]	9,34,414
16-Feb-2022	₹57.10	₹67.55	₹56.05	₹67.55	19.98% [₹11.25]	2,14,052
15-Feb-2022	₹55.25	₹58.40	₹53.15	₹56.30	0.00% [₹0.00]	15,123
14-Feb-2022	₹60.05	₹60.35	₹55.25	₹56.30	-7.25% [-₹4.40]	24,100
11-Feb-2022	₹63.00	₹63.55	₹60.00	₹60.70	-5.75% [-₹3.70]	22,387
10-Feb-2022	₹67.20	₹69.00	₹60.35	₹64.40	-3.81% [-₹2.55]	42,451
09-Feb-2022	₹68.00	₹72.65	₹65.75	₹66.95	1.59% [₹1.05]	93,949
08-Feb-2022	₹71.30	₹75.90	₹63.20	₹65.90	-0.75% [-₹0.50]	3,60,934
07-Feb-2022	₹53.90	₹66.40	₹53.90	₹66.40	19.96% [₹11.05]	2,30,069
04-Feb-2022	₹57.05	₹57.05	₹54.60	₹55.35	-0.63% [-₹0.35]	3,403
03-Feb-2022	₹57.80	₹57.90	₹54.35	₹55.70	2.77% [₹1.50]	12,196
02-Feb-2022	₹55.20	₹56.95	₹53.65	₹54.20	-1.28% [-₹0.70]	4,152
01-Feb-2022	₹54.35	₹57.00	₹52.30	₹54.90	0.55% [₹0.30]	8,469
31-Jan-2022	₹53.50	₹55.50	₹53.50	₹54.60	0.65% [₹0.35]	15,144
28-Jan-2022	₹54.00	₹56.20	₹52.70	₹54.25	0.46% [₹0.25]	5,220
27-Jan-2022	₹51.60	₹54.80	₹50.10	₹54.00	1.89% [₹1.00]	8,379
25-Jan-2022	₹52.85	₹54.00	₹50.85	₹53.00	1.92% [₹1.00]	10,106
24-Jan-2022	₹53.85	₹55.35	₹50.95	₹52.00	-5.71% [-₹3.15]	18,427
21-Jan-2022	₹56.85	₹57.00	₹54.30	₹55.15	0.46% [₹0.25]	23,624
20-Jan-2022	₹55.60	₹58.15	₹54.65	₹54.90	-1.70% [-₹0.95]	8,432
19-Jan-2022	₹56.00	₹58.30	₹53.00	₹55.85	0.90% [₹0.50]	39,188
18-Jan-2022	₹55.00	₹59.40	₹54.45	₹55.35	0.09% [₹0.05]	35,076
17-Jan-2022	₹54.00	₹56.00	₹53.15	₹55.30	3.36% [₹1.80]	25,639
14-Jan-2022	₹55.95	₹56.95	₹53.05	₹53.50	-2.01% [-₹1.10]	16,388
13-Jan-2022	₹52.35	₹58.00	₹51.30	₹54.60	0.74% [₹0.40]	20,869
12-Jan-2022	₹58.80	₹60.35	₹52.05	₹54.20	-1.28% [-₹0.70]	1,98,520
11-Jan-2022	₹50.75	₹54.90	₹50.10	₹54.90	9.91% [₹4.95]	43,258
10-Jan-2022	₹49.35	₹51.90	₹48.50	₹49.95	-0.40% [-₹0.20]	22,004
07-Jan-2022	₹54.70	₹54.70	₹48.55	₹50.15	-4.66% [-₹2.45]	24,572
06-Jan-2022	₹52.75	₹56.00	₹50.30	₹52.60	-2.14% [-₹1.15]	31,139
05-Jan-2022	₹52.80	₹55.10	₹50.00	₹53.75	5.39% [₹2.75]	80,607
04-Jan-2022	₹50.00	₹51.45	₹45.15	₹51.00	8.97% [₹4.20]	48,696
03-Jan-2022	₹45.75	₹48.80	₹44.45	₹46.80	4.46% [₹2.00]	5,764
31-Dec-2021	₹43.05	₹46.50	₹43.05	₹44.80	2.05% [₹0.90]	6,600
30-Dec-2021	₹44.55	₹44.65	₹43.30	₹43.90	-1.01% [-₹0.45]	2,312
29-Dec-2021	₹45.50	₹45.50	₹43.40	₹44.35	1.03% [₹0.45]	1,393
28-Dec-2021	₹43.45	₹44.95	₹42.95	₹43.90	1.50% [₹0.65]	9,963
27-Dec-2021	₹42.35	₹44.70	₹42.35	₹43.25	-0.57% [-₹0.25]	7,753
24-Dec-2021	₹43.60	₹43.85	₹41.05	₹43.50	-0.23% [-₹0.10]	9,097
23-Dec-2021	₹43.90	₹44.80	₹42.90	₹43.60	2.59% [₹1.10]	3,526
22-Dec-2021	₹42.95	₹42.95	₹40.25	₹42.50	2.66% [₹1.10]	5,935
21-Dec-2021	₹45.80	₹45.90	₹40.10	₹41.40	-6.65% [-₹2.95]	30,156
20-Dec-2021	₹47.60	₹47.60	₹44.00	₹44.35	-5.34% [-₹2.50]	5,052
17-Dec-2021	₹46.50	₹47.90	₹44.50	₹46.85	0.43% [₹0.20]	9,604
16-Dec-2021	₹47.00	₹49.00	₹45.90	₹46.65	-2.51% [-₹1.20]	3,739
15-Dec-2021	₹47.80	₹49.95	₹45.30	₹47.85	1.38% [₹0.65]	11,151
14-Dec-2021	₹49.90	₹50.00	₹46.80	₹47.20	-2.98% [-₹1.45]	1,471
13-Dec-2021	₹48.95	₹49.25	₹47.05	₹48.65	-0.10% [-₹0.05]	5,493
10-Dec-2021	₹49.70	₹49.75	₹46.20	₹48.70	1.78% [₹0.85]	15,918
09-Dec-2021	₹48.90	₹48.90	₹44.75	₹47.85	1.16% [₹0.55]	9,138
08-Dec-2021	₹46.50	₹48.25	₹43.00	₹47.30	4.88% [₹2.20]	7,250
07-Dec-2021	₹45.35	₹45.95	₹44.30	₹45.10	2.04% [₹0.90]	1,848
06-Dec-2021	₹47.40	₹47.40	₹43.60	₹44.20	-3.39% [-₹1.55]	5,500
03-Dec-2021	₹47.30	₹48.05	₹44.10	₹45.75	-0.11% [-₹0.05]	3,518
02-Dec-2021	₹47.10	₹47.10	₹45.50	₹45.80	0.33% [₹0.15]	1,028
01-Dec-2021	₹45.90	₹46.00	₹44.15	₹45.65	0.88% [₹0.40]	554