Tamilnadu PetroProducts Limited [TNPETRO]

31-Mar-2023

Open : ₹70.65

High : ₹72.90

Low : ₹70.65

Close : ₹71.50
1.20% [₹0.85]

Moving Average

Name	Value	Action
Simple Moving Average (9)	73.17	Sell
Simple Moving Average (21)	76.20	Sell
Simple Moving Average (25)	76.97	Sell
Simple Moving Average (50)	81.39	Sell
Simple Moving Average (100)	86.53	Sell
Simple Moving Average (200)	92.65	Sell

Name	Value	Action
Exponential Moving Average (9)	72.82	Sell
Exponential Moving Average (21)	75.67	Sell
Exponential Moving Average (25)	76.45	Sell
Exponential Moving Average (50)	80.33	Sell
Exponential Moving Average (100)	85.38	Sell
Exponential Moving Average (200)	91.37	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	72.74	-	-
R3	74.97	73.93	72.12	74.88	-
R2	73.93	73.07	71.91	73.89	-
R1	72.72	72.54	71.71	72.63	73.33
P	71.68	71.68	71.68	71.64	71.99
S1	70.47	70.82	71.29	70.38	71.08
S2	69.43	70.29	71.09	73.89	-
S3	68.22	69.43	70.88	68.13	-
S4	-	-	70.26	-	-

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	₹70.65	₹72.90	₹70.65	₹71.50	1.20% [₹0.85]	2,32,661
29-Mar-2023	₹68.35	₹71.90	₹68.35	₹70.65	2.91% [₹2.00]	2,44,735
28-Mar-2023	₹71.10	₹71.90	₹68.40	₹68.65	-3.38% [-₹2.40]	1,92,458
27-Mar-2023	₹74.75	₹74.80	₹70.85	₹71.05	-4.25% [-₹3.15]	1,88,575
24-Mar-2023	₹75.35	₹75.70	₹74.00	₹74.20	-1.53% [-₹1.15]	68,688
23-Mar-2023	₹77.90	₹77.90	₹74.90	₹75.35	-1.37% [-₹1.05]	73,407
22-Mar-2023	₹77.50	₹78.40	₹76.00	₹76.40	-0.71% [-₹0.55]	91,032
21-Mar-2023	₹75.00	₹79.90	₹74.20	₹76.95	4.34% [₹3.20]	2,70,462
20-Mar-2023	₹77.00	₹77.00	₹72.70	₹73.75	-3.09% [-₹2.35]	1,53,642
17-Mar-2023	₹77.00	₹77.50	₹75.95	₹76.10	-0.07% [-₹0.05]	59,514
16-Mar-2023	₹77.10	₹77.35	₹75.50	₹76.15	-1.42% [-₹1.10]	1,20,424
15-Mar-2023	₹78.00	₹78.80	₹77.10	₹77.25	-0.32% [-₹0.25]	73,620
14-Mar-2023	₹77.95	₹77.95	₹77.00	₹77.50	-0.13% [-₹0.10]	1,13,528
13-Mar-2023	₹78.40	₹79.40	₹77.10	₹77.60	-1.83% [-₹1.45]	1,25,703
10-Mar-2023	₹78.70	₹80.60	₹78.60	₹79.05	-0.88% [-₹0.70]	1,38,072
09-Mar-2023	₹79.40	₹80.85	₹79.00	₹79.75	1.92% [₹1.50]	1,28,364
08-Mar-2023	₹79.25	₹79.40	₹78.00	₹78.25	-1.26% [-₹1.00]	1,40,016
06-Mar-2023	₹79.95	₹80.35	₹78.75	₹79.25	-0.50% [-₹0.40]	1,93,532
03-Mar-2023	₹80.55	₹80.80	₹79.40	₹79.65	-0.75% [-₹0.60]	1,18,593
02-Mar-2023	₹80.95	₹81.10	₹79.85	₹80.25	-0.86% [-₹0.70]	66,564
01-Mar-2023	₹80.50	₹82.00	₹79.15	₹80.95	2.27% [₹1.80]	1,13,830
28-Feb-2023	₹79.70	₹80.55	₹77.10	₹79.15	-0.81% [-₹0.65]	1,04,150
27-Feb-2023	₹81.15	₹82.20	₹79.50	₹79.80	-2.80% [-₹2.30]	83,204
24-Feb-2023	₹83.20	₹83.20	₹81.80	₹82.10	-0.91% [-₹0.75]	37,187
23-Feb-2023	₹80.70	₹84.25	₹79.90	₹82.85	3.11% [₹2.50]	76,689
22-Feb-2023	₹81.90	₹82.00	₹79.80	₹80.35	-2.19% [-₹1.80]	1,38,298
21-Feb-2023	₹84.00	₹84.45	₹81.80	₹82.15	-1.79% [-₹1.50]	85,641
20-Feb-2023	₹83.00	₹84.30	₹83.00	₹83.65	1.39% [₹1.15]	70,835
17-Feb-2023	₹81.80	₹83.00	₹81.80	₹82.50	0.18% [₹0.15]	55,418
16-Feb-2023	₹81.85	₹83.20	₹81.75	₹82.35	0.61% [₹0.50]	73,383
15-Feb-2023	₹82.45	₹82.55	₹80.90	₹81.85	-0.30% [-₹0.25]	78,591
14-Feb-2023	₹83.90	₹83.90	₹81.75	₹82.10	-1.74% [-₹1.45]	86,471
13-Feb-2023	₹84.95	₹85.30	₹83.00	₹83.55	-1.24% [-₹1.05]	1,15,416
10-Feb-2023	₹84.40	₹84.85	₹83.75	₹84.60	0.24% [₹0.20]	75,734
09-Feb-2023	₹86.00	₹86.00	₹84.00	₹84.40	-0.47% [-₹0.40]	74,267
08-Feb-2023	₹84.85	₹86.35	₹84.40	₹84.80	0.95% [₹0.80]	82,159
07-Feb-2023	₹85.00	₹85.95	₹83.55	₹84.00	-2.33% [-₹2.00]	1,64,209
06-Feb-2023	₹87.10	₹90.45	₹85.15	₹86.00	-1.21% [-₹1.05]	2,87,066
03-Feb-2023	₹87.85	₹88.45	₹86.45	₹87.05	-0.91% [-₹0.80]	91,318
02-Feb-2023	₹89.00	₹89.50	₹87.45	₹87.85	0.34% [₹0.30]	68,972
01-Feb-2023	₹89.50	₹90.95	₹86.55	₹87.55	-1.24% [-₹1.10]	1,31,428
31-Jan-2023	₹88.55	₹89.00	₹87.05	₹88.65	1.96% [₹1.70]	68,362
30-Jan-2023	₹88.00	₹89.50	₹86.50	₹86.95	-1.64% [-₹1.45]	1,00,216
27-Jan-2023	₹88.00	₹90.50	₹86.45	₹88.40	-0.56% [-₹0.50]	1,29,033
25-Jan-2023	₹89.75	₹89.75	₹88.60	₹88.90	-0.95% [-₹0.85]	54,159
24-Jan-2023	₹89.55	₹90.35	₹89.25	₹89.75	0.22% [₹0.20]	50,389
23-Jan-2023	₹89.10	₹90.40	₹89.10	₹89.55	0.73% [₹0.65]	81,377
20-Jan-2023	₹90.90	₹90.90	₹88.30	₹88.90	-0.95% [-₹0.85]	1,37,829
19-Jan-2023	₹90.00	₹90.50	₹89.00	₹89.75	-0.17% [-₹0.15]	47,349
18-Jan-2023	₹89.80	₹90.70	₹89.65	₹89.90	0.11% [₹0.10]	41,626
17-Jan-2023	₹90.00	₹90.35	₹89.55	₹89.80	-0.28% [-₹0.25]	59,050
16-Jan-2023	₹91.00	₹91.50	₹89.50	₹90.05	-0.17% [-₹0.15]	65,870
13-Jan-2023	₹90.10	₹90.70	₹89.70	₹90.20	0.28% [₹0.25]	76,188
12-Jan-2023	₹90.80	₹91.25	₹89.65	₹89.95	-0.55% [-₹0.50]	1,27,338
11-Jan-2023	₹91.80	₹92.45	₹90.20	₹90.45	-1.09% [-₹1.00]	2,49,780
10-Jan-2023	₹93.20	₹93.55	₹91.20	₹91.45	-1.88% [-₹1.75]	1,83,717
09-Jan-2023	₹93.60	₹97.00	₹92.90	₹93.20	2.81% [₹2.55]	14,98,925
06-Jan-2023	₹89.90	₹92.00	₹89.35	₹90.65	0.83% [₹0.75]	10,13,381
05-Jan-2023	₹90.45	₹90.95	₹89.45	₹89.90	0.11% [₹0.10]	78,343
04-Jan-2023	₹91.90	₹91.90	₹89.15	₹89.80	-1.32% [-₹1.20]	1,58,674
03-Jan-2023	₹92.00	₹92.90	₹90.45	₹91.00	-0.66% [-₹0.60]	2,79,619
02-Jan-2023	₹92.40	₹92.40	₹91.00	₹91.60	0.60% [₹0.55]	69,325
30-Dec-2022	₹90.85	₹93.15	₹90.75	₹91.05	0.22% [₹0.20]	1,59,794
29-Dec-2022	₹91.15	₹91.20	₹89.50	₹90.85	-0.49% [-₹0.45]	89,769
28-Dec-2022	₹90.95	₹95.00	₹89.50	₹91.30	0.88% [₹0.80]	1,96,883
27-Dec-2022	₹90.80	₹92.25	₹90.10	₹90.50	0.44% [₹0.40]	1,02,964
26-Dec-2022	₹86.00	₹90.80	₹86.00	₹90.10	4.52% [₹3.90]	1,31,430
23-Dec-2022	₹89.90	₹89.90	₹85.50	₹86.20	-4.17% [-₹3.75]	2,52,824
22-Dec-2022	₹91.65	₹92.90	₹89.05	₹89.95	-2.65% [-₹2.45]	1,63,598
21-Dec-2022	₹96.80	₹96.80	₹91.55	₹92.40	-3.95% [-₹3.80]	2,86,026
20-Dec-2022	₹94.20	₹97.50	₹92.60	₹96.20	4.00% [₹3.70]	5,84,819
19-Dec-2022	₹92.20	₹93.55	₹91.40	₹92.50	0.33% [₹0.30]	1,34,545
16-Dec-2022	₹93.30	₹94.40	₹91.80	₹92.20	-1.07% [-₹1.00]	1,60,808
15-Dec-2022	₹94.00	₹94.85	₹92.85	₹93.20	-0.80% [-₹0.75]	1,55,614
14-Dec-2022	₹93.80	₹95.50	₹93.25	₹93.95	0.37% [₹0.35]	1,36,182
13-Dec-2022	₹93.40	₹94.70	₹93.40	₹93.60	0.21% [₹0.20]	1,13,642
12-Dec-2022	₹94.25	₹94.90	₹93.05	₹93.40	-0.90% [-₹0.85]	1,54,511
09-Dec-2022	₹95.80	₹96.70	₹93.60	₹94.25	-1.05% [-₹1.00]	1,22,021
08-Dec-2022	₹95.80	₹96.70	₹95.00	₹95.25	-0.10% [-₹0.10]	1,50,404
07-Dec-2022	₹97.40	₹98.30	₹94.85	₹95.35	-1.80% [-₹1.75]	1,78,929
06-Dec-2022	₹97.10	₹98.00	₹96.90	₹97.10	0.10% [₹0.10]	1,76,403
05-Dec-2022	₹97.80	₹98.00	₹96.50	₹97.00	1.04% [₹1.00]	3,23,111
02-Dec-2022	₹95.85	₹96.90	₹94.40	₹96.00	0.52% [₹0.50]	2,09,055
01-Dec-2022	₹98.00	₹98.15	₹95.00	₹95.50	-1.29% [-₹1.25]	4,18,993
30-Nov-2022	₹90.95	₹97.50	₹90.95	₹96.75	6.85% [₹6.20]	13,99,997
29-Nov-2022	₹90.95	₹92.85	₹90.35	₹90.55	0.17% [₹0.15]	2,76,054
28-Nov-2022	₹90.50	₹90.95	₹90.00	₹90.40	0.72% [₹0.65]	1,58,111
25-Nov-2022	₹89.75	₹90.00	₹89.05	₹89.75	0.84% [₹0.75]	1,23,929
24-Nov-2022	₹88.85	₹90.65	₹88.50	₹89.00	1.19% [₹1.05]	2,51,730
23-Nov-2022	₹87.00	₹89.15	₹87.00	₹87.95	0.98% [₹0.85]	1,49,767
22-Nov-2022	₹87.65	₹87.65	₹86.90	₹87.10	-0.63% [-₹0.55]	81,961
21-Nov-2022	₹88.45	₹89.85	₹87.40	₹87.65	-0.90% [-₹0.80]	1,00,280
18-Nov-2022	₹89.00	₹89.50	₹88.05	₹88.45	-0.11% [-₹0.10]	1,13,778
17-Nov-2022	₹89.45	₹89.45	₹88.50	₹88.55	-1.01% [-₹0.90]	87,510
14-Nov-2022	₹90.80	₹91.40	₹90.10	₹90.45	-0.39% [-₹0.35]	1,46,533
11-Nov-2022	₹92.00	₹92.50	₹90.00	₹90.80	-0.71% [-₹0.65]	1,81,895
10-Nov-2022	₹92.30	₹93.55	₹91.10	₹91.45	-1.30% [-₹1.20]	1,30,565
09-Nov-2022	₹93.95	₹93.95	₹92.45	₹92.65	-0.27% [-₹0.25]	1,27,619
07-Nov-2022	₹92.15	₹94.90	₹92.00	₹92.90	-0.43% [-₹0.40]	1,86,480
04-Nov-2022	₹93.50	₹94.00	₹92.70	₹93.30	-0.16% [-₹0.15]	1,42,282
03-Nov-2022	₹94.15	₹94.90	₹93.15	₹93.45	-1.27% [-₹1.20]	2,14,584
31-Oct-2022	₹95.80	₹96.65	₹95.25	₹95.55	-0.10% [-₹0.10]	76,010
27-Oct-2022	₹97.70	₹97.70	₹96.10	₹96.45	-0.36% [-₹0.35]	1,05,703
25-Oct-2022	₹97.95	₹97.95	₹96.15	₹96.80	-0.36% [-₹0.35]	47,990
24-Oct-2022	₹97.85	₹97.95	₹96.25	₹97.15	1.46% [₹1.40]	43,506
20-Oct-2022	₹98.40	₹98.40	₹96.35	₹97.35	-0.56% [-₹0.55]	1,14,099
19-Oct-2022	₹99.30	₹99.30	₹97.50	₹97.90	-0.66% [-₹0.65]	73,884
18-Oct-2022	₹98.50	₹98.95	₹97.95	₹98.55	1.55% [₹1.50]	86,817
17-Oct-2022	₹96.35	₹97.70	₹94.40	₹97.05	0.67% [₹0.65]	1,27,322
14-Oct-2022	₹99.15	₹99.15	₹96.00	₹96.40	-0.92% [-₹0.90]	99,176
13-Oct-2022	₹99.00	₹99.15	₹97.00	₹97.30	-0.87% [-₹0.85]	85,329
12-Oct-2022	₹99.45	₹99.45	₹97.80	₹98.15	0.31% [₹0.30]	89,593
11-Oct-2022	₹100.25	₹100.75	₹97.30	₹97.85	-1.90% [-₹1.90]	83,769
10-Oct-2022	₹101.05	₹101.35	₹99.30	₹99.75	-2.11% [-₹2.15]	1,17,558
07-Oct-2022	₹100.00	₹103.30	₹100.00	₹101.90	0.99% [₹1.00]	1,94,242
06-Oct-2022	₹101.00	₹101.80	₹99.60	₹100.90	1.82% [₹1.80]	2,51,118
04-Oct-2022	₹100.35	₹100.40	₹98.80	₹99.10	0.97% [₹0.95]	1,11,996
03-Oct-2022	₹99.95	₹104.20	₹97.60	₹98.15	-0.56% [-₹0.55]	2,03,492
30-Sep-2022	₹102.60	₹102.60	₹97.35	₹98.70	1.91% [₹1.85]	1,57,447
29-Sep-2022	₹96.60	₹98.95	₹96.00	₹96.85	1.25% [₹1.20]	1,02,855
28-Sep-2022	₹96.80	₹97.70	₹95.45	₹95.65	-1.19% [-₹1.15]	1,49,723
26-Sep-2022	₹101.80	₹101.80	₹96.30	₹97.35	-4.37% [-₹4.45]	4,05,451
23-Sep-2022	₹104.50	₹104.60	₹100.40	₹101.80	-2.21% [-₹2.30]	1,79,198
22-Sep-2022	₹104.50	₹105.00	₹102.55	₹104.10	0.48% [₹0.50]	1,72,464
21-Sep-2022	₹104.75	₹105.50	₹103.10	₹103.60	-3.54% [-₹3.80]	2,39,622
20-Sep-2022	₹106.50	₹108.50	₹105.85	₹107.40	1.90% [₹2.00]	4,68,817
19-Sep-2022	₹106.90	₹106.90	₹104.25	₹105.40	0.43% [₹0.45]	2,17,825
16-Sep-2022	₹108.40	₹108.50	₹104.40	₹104.95	-2.51% [-₹2.70]	3,05,495
15-Sep-2022	₹108.00	₹110.20	₹107.25	₹107.65	0.42% [₹0.45]	3,04,635
14-Sep-2022	₹105.95	₹108.00	₹105.00	₹107.20	-0.19% [-₹0.20]	2,41,064
13-Sep-2022	₹110.40	₹111.70	₹106.55	₹107.40	-2.01% [-₹2.20]	3,91,268
12-Sep-2022	₹107.95	₹110.30	₹107.35	₹109.60	2.57% [₹2.75]	6,13,071
09-Sep-2022	₹108.10	₹108.65	₹106.20	₹106.85	-0.79% [-₹0.85]	1,83,084
08-Sep-2022	₹108.25	₹109.00	₹107.15	₹107.70	0.23% [₹0.25]	2,65,620
07-Sep-2022	₹106.75	₹108.40	₹106.55	₹107.45	0.66% [₹0.70]	2,92,491
06-Sep-2022	₹107.15	₹108.45	₹106.00	₹106.75	0.28% [₹0.30]	3,34,657
05-Sep-2022	₹106.00	₹107.00	₹105.00	₹106.45	0.61% [₹0.65]	3,01,613
02-Sep-2022	₹104.75	₹107.40	₹103.40	₹105.80	1.73% [₹1.80]	12,51,063
01-Sep-2022	₹101.90	₹104.80	₹101.80	₹104.00	2.01% [₹2.05]	2,85,303
30-Aug-2022	₹101.60	₹102.50	₹101.20	₹101.95	1.14% [₹1.15]	2,71,554
29-Aug-2022	₹100.20	₹102.35	₹99.60	₹100.80	-3.45% [-₹3.60]	3,97,984
26-Aug-2022	₹103.10	₹107.40	₹103.10	₹104.40	1.31% [₹1.35]	9,82,903
25-Aug-2022	₹100.85	₹104.60	₹99.90	₹103.05	3.26% [₹3.25]	8,20,420
24-Aug-2022	₹99.00	₹101.20	₹98.90	₹99.80	0.81% [₹0.80]	1,62,995
23-Aug-2022	₹97.60	₹99.80	₹96.75	₹99.00	1.43% [₹1.40]	1,81,953
22-Aug-2022	₹99.65	₹99.75	₹97.35	₹97.60	-1.86% [-₹1.85]	1,53,796
19-Aug-2022	₹100.80	₹101.40	₹99.20	₹99.45	-0.60% [-₹0.60]	1,48,111
18-Aug-2022	₹101.60	₹101.80	₹99.50	₹100.05	-0.74% [-₹0.75]	1,45,314
17-Aug-2022	₹100.05	₹101.00	₹99.55	₹100.80	2.28% [₹2.25]	2,78,921
16-Aug-2022	₹99.85	₹99.90	₹98.00	₹98.55	0.72% [₹0.70]	1,57,656
12-Aug-2022	₹99.70	₹99.70	₹97.55	₹97.85	0.46% [₹0.45]	1,32,066
11-Aug-2022	₹97.20	₹98.70	₹97.05	₹97.40	0.46% [₹0.45]	1,04,157
10-Aug-2022	₹98.00	₹99.00	₹96.00	₹96.95	-0.41% [-₹0.40]	2,17,159
05-Aug-2022	₹99.60	₹102.50	₹98.95	₹101.30	2.74% [₹2.70]	2,51,161
04-Aug-2022	₹99.40	₹100.80	₹97.60	₹98.60	-0.05% [-₹0.05]	2,08,491
03-Aug-2022	₹99.80	₹100.60	₹97.60	₹98.65	-0.55% [-₹0.55]	1,34,382
02-Aug-2022	₹100.65	₹100.65	₹98.90	₹99.20	-0.80% [-₹0.80]	1,64,917
01-Aug-2022	₹97.40	₹100.45	₹97.00	₹100.00	3.47% [₹3.35]	2,81,903
29-Jul-2022	₹95.05	₹97.60	₹95.05	₹96.65	2.76% [₹2.60]	3,06,416
28-Jul-2022	₹101.15	₹101.70	₹92.35	₹94.05	-6.28% [-₹6.30]	4,95,278
27-Jul-2022	₹101.75	₹102.15	₹100.00	₹100.35	-1.23% [-₹1.25]	1,01,315
26-Jul-2022	₹104.10	₹104.40	₹101.00	₹101.60	-2.03% [-₹2.10]	1,27,483
25-Jul-2022	₹104.50	₹104.95	₹102.40	₹103.70	-0.24% [-₹0.25]	1,63,203
22-Jul-2022	₹105.70	₹106.00	₹103.40	₹103.95	-0.91% [-₹0.95]	1,28,762
21-Jul-2022	₹103.00	₹105.30	₹102.70	₹104.90	2.54% [₹2.60]	2,68,465
20-Jul-2022	₹104.40	₹106.70	₹102.00	₹102.30	-1.06% [-₹1.10]	2,42,852
19-Jul-2022	₹101.70	₹103.85	₹101.10	₹103.40	1.87% [₹1.90]	1,75,914
18-Jul-2022	₹101.50	₹102.50	₹101.00	₹101.50	0.74% [₹0.75]	1,47,565
15-Jul-2022	₹102.30	₹103.15	₹99.80	₹100.75	-0.84% [-₹0.85]	1,54,845
14-Jul-2022	₹106.25	₹106.75	₹100.35	₹101.60	-3.70% [-₹3.90]	3,04,513
13-Jul-2022	₹104.50	₹107.10	₹104.50	₹105.50	1.15% [₹1.20]	3,59,147
12-Jul-2022	₹101.00	₹105.80	₹99.85	₹104.30	3.94% [₹3.95]	5,71,292
11-Jul-2022	₹99.40	₹100.85	₹98.90	₹100.35	0.80% [₹0.80]	1,95,785
08-Jul-2022	₹99.10	₹99.80	₹98.10	₹99.55	1.17% [₹1.15]	1,94,189
07-Jul-2022	₹97.90	₹99.00	₹97.45	₹98.40	1.18% [₹1.15]	2,18,227
06-Jul-2022	₹96.15	₹97.95	₹95.30	₹97.25	1.94% [₹1.85]	2,75,221
05-Jul-2022	₹97.95	₹98.40	₹95.00	₹95.40	-1.85% [-₹1.80]	3,43,302
04-Jul-2022	₹96.30	₹98.10	₹95.30	₹97.20	1.67% [₹1.60]	3,53,243
01-Jul-2022	₹93.15	₹96.50	₹91.85	₹95.60	2.58% [₹2.40]	5,23,659
30-Jun-2022	₹91.70	₹93.90	₹91.50	₹93.20	2.81% [₹2.55]	3,80,174
29-Jun-2022	₹89.40	₹94.40	₹87.90	₹90.65	0.67% [₹0.60]	3,14,262
28-Jun-2022	₹89.15	₹91.00	₹88.35	₹90.05	1.12% [₹1.00]	3,48,896
27-Jun-2022	₹89.00	₹90.80	₹87.75	₹89.05	2.36% [₹2.05]	2,84,407
24-Jun-2022	₹85.60	₹87.90	₹85.60	₹87.00	2.11% [₹1.80]	1,65,856
22-Jun-2022	₹85.85	₹88.50	₹83.80	₹85.20	-0.87% [-₹0.75]	3,25,784
21-Jun-2022	₹84.50	₹87.25	₹82.40	₹85.95	5.98% [₹4.85]	5,47,115
20-Jun-2022	₹86.90	₹87.65	₹79.95	₹81.10	-6.08% [-₹5.25]	4,45,785
17-Jun-2022	₹89.85	₹89.85	₹85.00	₹86.35	-3.84% [-₹3.45]	3,89,227
16-Jun-2022	₹94.45	₹95.70	₹89.00	₹89.80	-3.91% [-₹3.65]	2,97,664
15-Jun-2022	₹93.75	₹95.50	₹92.80	₹93.45	0.21% [₹0.20]	2,40,304
14-Jun-2022	₹93.50	₹95.95	₹93.00	₹93.25	-1.32% [-₹1.25]	2,39,575
13-Jun-2022	₹94.55	₹95.85	₹92.80	₹94.50	-3.47% [-₹3.40]	4,40,031
10-Jun-2022	₹94.95	₹98.40	₹94.60	₹97.90	1.40% [₹1.35]	6,60,719
09-Jun-2022	₹97.25	₹100.20	₹91.35	₹96.55	-0.77% [-₹0.75]	6,32,784
08-Jun-2022	₹94.65	₹100.85	₹94.40	₹97.30	2.42% [₹2.30]	12,96,084
07-Jun-2022	₹93.95	₹99.70	₹92.80	₹95.00	2.26% [₹2.10]	16,33,924
06-Jun-2022	₹92.60	₹93.70	₹90.70	₹92.90	-0.85% [-₹0.80]	1,85,430
03-Jun-2022	₹95.60	₹96.00	₹93.20	₹93.70	-0.05% [-₹0.05]	3,33,800
02-Jun-2022	₹94.40	₹94.95	₹93.00	₹93.75	0.00% [₹0.00]	1,98,801
01-Jun-2022	₹94.20	₹95.50	₹93.05	₹93.75	-0.27% [-₹0.25]	2,39,515
31-May-2022	₹93.70	₹95.50	₹92.45	₹94.00	1.24% [₹1.15]	2,90,096
30-May-2022	₹92.90	₹94.00	₹92.00	₹92.85	1.09% [₹1.00]	3,37,494
27-May-2022	₹96.25	₹96.35	₹91.55	₹91.85	-3.77% [-₹3.60]	4,16,714
26-May-2022	₹91.60	₹96.40	₹86.85	₹95.45	4.20% [₹3.85]	9,35,688
25-May-2022	₹99.30	₹100.10	₹90.55	₹91.60	-6.63% [-₹6.50]	7,48,619
24-May-2022	₹103.00	₹103.90	₹97.05	₹98.10	-13.30% [-₹15.05]	14,40,526
23-May-2022	₹115.80	₹116.40	₹112.05	₹113.15	-1.52% [-₹1.75]	3,62,661
20-May-2022	₹108.00	₹115.95	₹108.00	₹114.90	7.89% [₹8.40]	7,85,674
19-May-2022	₹107.90	₹108.45	₹105.40	₹106.50	-2.74% [-₹3.00]	2,06,535
18-May-2022	₹111.40	₹113.70	₹108.85	₹109.50	-0.95% [-₹1.05]	3,80,527
17-May-2022	₹105.05	₹111.75	₹104.85	₹110.55	6.40% [₹6.65]	5,14,313
16-May-2022	₹103.90	₹104.95	₹101.30	₹103.90	1.07% [₹1.10]	3,63,675
13-May-2022	₹102.70	₹105.10	₹101.45	₹102.80	2.70% [₹2.70]	4,49,633
12-May-2022	₹100.20	₹102.75	₹98.80	₹100.10	-2.01% [-₹2.05]	4,11,153
11-May-2022	₹108.00	₹109.40	₹99.65	₹102.15	-5.11% [-₹5.50]	8,41,569
10-May-2022	₹112.00	₹114.75	₹106.00	₹107.65	-3.97% [-₹4.45]	3,53,105
09-May-2022	₹116.00	₹116.50	₹110.50	₹112.10	-4.39% [-₹5.15]	6,44,038
06-May-2022	₹118.00	₹120.30	₹115.20	₹117.25	-2.58% [-₹3.10]	5,79,961
05-May-2022	₹121.35	₹125.50	₹119.10	₹120.35	0.12% [₹0.15]	6,86,510
04-May-2022	₹125.00	₹127.65	₹118.25	₹120.20	-2.79% [-₹3.45]	9,60,478
02-May-2022	₹119.55	₹125.00	₹117.00	₹123.65	2.27% [₹2.75]	9,89,043
29-Apr-2022	₹122.00	₹128.15	₹120.10	₹120.90	-0.41% [-₹0.50]	15,58,894
28-Apr-2022	₹120.05	₹125.80	₹120.05	₹121.40	2.66% [₹3.15]	9,94,134
27-Apr-2022	₹119.60	₹121.65	₹116.70	₹118.25	-3.78% [-₹4.65]	5,87,437
26-Apr-2022	₹123.45	₹125.50	₹121.65	₹122.90	1.36% [₹1.65]	5,24,997
25-Apr-2022	₹126.90	₹127.00	₹119.20	₹121.25	-5.53% [-₹7.10]	8,34,446
22-Apr-2022	₹125.60	₹131.45	₹124.50	₹128.35	0.55% [₹0.70]	17,29,977
21-Apr-2022	₹131.50	₹134.40	₹127.00	₹127.65	-1.43% [-₹1.85]	26,88,383
20-Apr-2022	₹120.20	₹130.80	₹120.20	₹129.50	7.78% [₹9.35]	38,35,516
19-Apr-2022	₹125.00	₹128.80	₹117.55	₹120.15	-1.11% [-₹1.35]	27,56,165
18-Apr-2022	₹116.90	₹123.70	₹114.00	₹121.50	4.56% [₹5.30]	13,48,420
13-Apr-2022	₹114.00	₹117.50	₹113.15	₹116.20	2.92% [₹3.30]	4,78,089
12-Apr-2022	₹116.95	₹116.95	₹111.50	₹112.90	-3.50% [-₹4.10]	5,81,587
11-Apr-2022	₹117.00	₹119.15	₹116.50	₹117.00	-0.47% [-₹0.55]	4,16,433
08-Apr-2022	₹118.80	₹120.40	₹117.10	₹117.55	-0.30% [-₹0.35]	2,75,610
07-Apr-2022	₹118.95	₹121.95	₹117.10	₹117.90	-0.13% [-₹0.15]	9,35,039
06-Apr-2022	₹118.25	₹120.40	₹117.50	₹118.05	0.43% [₹0.50]	4,70,994
05-Apr-2022	₹117.00	₹120.35	₹115.85	₹117.55	1.16% [₹1.35]	8,63,247
04-Apr-2022	₹119.70	₹120.35	₹115.50	₹116.20	-2.06% [-₹2.45]	7,99,697
01-Apr-2022	₹115.80	₹121.00	₹115.70	₹118.65	3.94% [₹4.50]	25,35,817
31-Mar-2022	₹102.45	₹115.50	₹102.35	₹114.15	12.46% [₹12.65]	26,88,875
30-Mar-2022	₹102.50	₹105.50	₹100.65	₹101.50	-0.93% [-₹0.95]	3,48,283
29-Mar-2022	₹104.90	₹106.55	₹101.40	₹102.45	-1.30% [-₹1.35]	3,47,796
28-Mar-2022	₹107.45	₹107.65	₹103.00	₹103.80	-2.26% [-₹2.40]	2,49,415
25-Mar-2022	₹106.25	₹109.15	₹105.10	₹106.20	0.81% [₹0.85]	2,90,209
24-Mar-2022	₹107.95	₹108.00	₹104.65	₹105.35	-1.86% [-₹2.00]	1,76,306
23-Mar-2022	₹108.40	₹111.00	₹106.90	₹107.35	-0.23% [-₹0.25]	3,06,573
22-Mar-2022	₹109.85	₹110.40	₹106.80	₹107.60	-1.91% [-₹2.10]	3,47,717
21-Mar-2022	₹108.90	₹112.00	₹108.05	₹109.70	3.64% [₹3.85]	9,21,244
17-Mar-2022	₹102.80	₹107.80	₹101.55	₹105.85	5.74% [₹5.75]	8,97,561
16-Mar-2022	₹100.05	₹101.15	₹99.40	₹100.10	1.68% [₹1.65]	1,60,024
15-Mar-2022	₹101.50	₹103.00	₹98.00	₹98.45	-2.14% [-₹2.15]	2,37,073
14-Mar-2022	₹101.85	₹103.05	₹100.20	₹100.60	-0.49% [-₹0.50]	2,40,681
11-Mar-2022	₹97.50	₹102.00	₹97.50	₹101.10	2.95% [₹2.90]	3,88,313
10-Mar-2022	₹98.90	₹100.75	₹97.95	₹98.20	1.87% [₹1.80]	2,31,781
09-Mar-2022	₹94.50	₹97.00	₹94.00	₹96.40	3.05% [₹2.85]	2,22,004
08-Mar-2022	₹92.00	₹94.25	₹91.90	₹93.55	1.74% [₹1.60]	1,88,905
04-Mar-2022	₹95.90	₹96.80	₹94.40	₹94.75	-1.30% [-₹1.25]	1,82,585
03-Mar-2022	₹96.10	₹99.65	₹95.25	₹96.00	0.00% [₹0.00]	2,12,237
02-Mar-2022	₹94.80	₹97.90	₹93.50	₹96.00	0.68% [₹0.65]	1,67,099
28-Feb-2022	₹94.70	₹95.60	₹91.20	₹95.35	0.69% [₹0.65]	1,17,053
25-Feb-2022	₹92.80	₹96.00	₹90.50	₹94.70	6.76% [₹6.00]	3,68,229
24-Feb-2022	₹95.00	₹97.00	₹85.05	₹88.70	-9.72% [-₹9.55]	5,66,486
23-Feb-2022	₹97.20	₹100.05	₹97.15	₹98.25	2.08% [₹2.00]	1,84,739
22-Feb-2022	₹94.00	₹98.00	₹93.95	₹96.25	-3.02% [-₹3.00]	2,73,086
21-Feb-2022	₹101.00	₹102.40	₹98.00	₹99.25	-2.55% [-₹2.60]	2,37,501
18-Feb-2022	₹103.90	₹104.60	₹101.15	₹101.85	-1.31% [-₹1.35]	1,22,559
17-Feb-2022	₹105.80	₹107.50	₹102.85	₹103.20	-1.99% [-₹2.10]	1,59,395
16-Feb-2022	₹104.95	₹107.00	₹102.50	₹105.30	2.33% [₹2.40]	2,30,864
15-Feb-2022	₹103.85	₹103.85	₹99.60	₹102.90	1.58% [₹1.60]	2,12,906
14-Feb-2022	₹104.00	₹104.35	₹100.80	₹101.30	-4.16% [-₹4.40]	2,59,069
11-Feb-2022	₹108.00	₹108.00	₹105.00	₹105.70	-1.35% [-₹1.45]	2,41,567
10-Feb-2022	₹109.00	₹110.80	₹106.50	₹107.15	-0.88% [-₹0.95]	6,12,523
09-Feb-2022	₹108.60	₹111.50	₹106.15	₹108.10	2.42% [₹2.55]	6,02,007
08-Feb-2022	₹106.20	₹107.85	₹102.30	₹105.55	0.29% [₹0.30]	2,41,687
07-Feb-2022	₹108.40	₹108.40	₹105.00	₹105.25	-1.13% [-₹1.20]	1,38,328
04-Feb-2022	₹107.55	₹108.25	₹106.05	₹106.45	-0.88% [-₹0.95]	1,27,563
03-Feb-2022	₹109.95	₹110.05	₹107.00	₹107.40	-1.65% [-₹1.80]	2,08,293
02-Feb-2022	₹103.75	₹109.90	₹103.10	₹109.20	7.06% [₹7.20]	7,82,265
01-Feb-2022	₹103.00	₹103.90	₹99.70	₹102.00	-0.34% [-₹0.35]	2,39,289
31-Jan-2022	₹104.55	₹105.35	₹102.00	₹102.35	-0.15% [-₹0.15]	1,45,456
28-Jan-2022	₹104.00	₹105.50	₹102.00	₹102.50	0.00% [₹0.00]	1,84,635
27-Jan-2022	₹105.95	₹105.95	₹102.05	₹102.50	-1.25% [-₹1.30]	1,83,982
25-Jan-2022	₹102.00	₹106.50	₹99.10	₹103.80	0.78% [₹0.80]	1,88,538
24-Jan-2022	₹107.50	₹108.45	₹101.10	₹103.00	-4.28% [-₹4.60]	3,90,947
21-Jan-2022	₹108.75	₹111.25	₹106.05	₹107.60	-3.19% [-₹3.55]	2,27,087
20-Jan-2022	₹113.40	₹114.20	₹110.20	₹111.15	-1.29% [-₹1.45]	1,85,481
19-Jan-2022	₹109.10	₹113.40	₹108.15	₹112.60	2.83% [₹3.10]	4,02,088
18-Jan-2022	₹113.40	₹113.40	₹108.10	₹109.50	-1.79% [-₹2.00]	2,74,764
17-Jan-2022	₹112.30	₹113.70	₹111.15	₹111.50	-1.15% [-₹1.30]	3,02,349
14-Jan-2022	₹112.95	₹115.90	₹111.60	₹112.80	-0.40% [-₹0.45]	3,19,077
13-Jan-2022	₹113.15	₹115.00	₹112.35	₹113.25	0.80% [₹0.90]	2,78,575
12-Jan-2022	₹112.50	₹115.70	₹111.00	₹112.35	0.27% [₹0.30]	5,50,136
11-Jan-2022	₹113.35	₹114.30	₹111.30	₹112.05	-0.49% [-₹0.55]	3,45,223
10-Jan-2022	₹112.15	₹113.60	₹111.25	₹112.60	1.21% [₹1.35]	3,59,078
07-Jan-2022	₹111.50	₹114.50	₹110.50	₹111.25	0.50% [₹0.55]	4,63,247
06-Jan-2022	₹109.90	₹112.60	₹109.05	₹110.70	-0.09% [-₹0.10]	3,63,993
05-Jan-2022	₹111.60	₹113.45	₹109.15	₹110.80	-0.89% [-₹1.00]	4,34,594
04-Jan-2022	₹114.70	₹114.70	₹110.70	₹111.80	-1.76% [-₹2.00]	4,51,702
03-Jan-2022	₹111.60	₹117.55	₹110.45	₹113.80	2.80% [₹3.10]	19,98,608
31-Dec-2021	₹102.10	₹112.35	₹102.10	₹110.70	7.63% [₹7.85]	15,51,213
30-Dec-2021	₹102.95	₹103.95	₹102.30	₹102.85	0.39% [₹0.40]	1,24,271
29-Dec-2021	₹103.05	₹104.70	₹101.85	₹102.45	-0.87% [-₹0.90]	1,99,374
28-Dec-2021	₹103.30	₹105.45	₹102.90	₹103.35	0.19% [₹0.20]	1,94,052
27-Dec-2021	₹101.00	₹103.70	₹99.85	₹103.15	1.03% [₹1.05]	1,74,816
24-Dec-2021	₹104.30	₹104.80	₹101.30	₹102.10	-1.87% [-₹1.95]	1,74,316
23-Dec-2021	₹101.90	₹105.80	₹101.90	₹104.05	2.36% [₹2.40]	2,40,707
22-Dec-2021	₹101.40	₹102.75	₹101.00	₹101.65	1.14% [₹1.15]	1,52,678
21-Dec-2021	₹100.70	₹101.70	₹98.70	₹100.50	2.71% [₹2.65]	2,52,240
20-Dec-2021	₹102.00	₹102.00	₹96.00	₹97.85	-4.40% [-₹4.50]	3,93,355
17-Dec-2021	₹106.70	₹106.70	₹102.00	₹102.35	-3.35% [-₹3.55]	2,36,234
16-Dec-2021	₹109.90	₹109.90	₹105.50	₹105.90	-2.44% [-₹2.65]	2,58,089
15-Dec-2021	₹109.00	₹113.80	₹106.95	₹108.55	2.70% [₹2.85]	13,48,128
14-Dec-2021	₹106.30	₹106.70	₹104.50	₹105.70	-0.52% [-₹0.55]	1,60,095
13-Dec-2021	₹106.95	₹109.60	₹105.90	₹106.25	0.05% [₹0.05]	3,29,012
10-Dec-2021	₹105.65	₹106.80	₹104.95	₹106.20	0.90% [₹0.95]	2,02,673
09-Dec-2021	₹106.00	₹106.80	₹104.05	₹105.25	0.19% [₹0.20]	1,65,908
08-Dec-2021	₹105.60	₹106.40	₹104.25	₹105.05	1.16% [₹1.20]	2,95,640
07-Dec-2021	₹103.00	₹104.90	₹101.40	₹103.85	2.62% [₹2.65]	3,00,489
06-Dec-2021	₹103.25	₹104.65	₹100.50	₹101.20	-2.83% [-₹2.95]	2,68,308
03-Dec-2021	₹102.25	₹106.15	₹101.80	₹104.15	1.81% [₹1.85]	5,08,180
02-Dec-2021	₹100.10	₹103.00	₹99.45	₹102.30	3.02% [₹3.00]	4,03,202
01-Dec-2021	₹99.10	₹101.75	₹98.30	₹99.30	-0.75% [-₹0.75]	3,96,917