Tamil Nadu Newsprint & Papers Limited [TNPL]

31-Mar-2023

Open : ₹220.00

High : ₹221.90

Low : ₹215.70

Close : ₹218.30
0.11% [₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	210.71	Buy
Simple Moving Average (21)	211.00	Buy
Simple Moving Average (25)	211.48	Buy
Simple Moving Average (50)	222.88	Sell
Simple Moving Average (100)	236.17	Sell
Simple Moving Average (200)	228.95	Sell

Name	Value	Action
Exponential Moving Average (9)	211.51	Buy
Exponential Moving Average (21)	212.96	Buy
Exponential Moving Average (25)	214.01	Buy
Exponential Moving Average (50)	220.74	Sell
Exponential Moving Average (100)	226.68	Sell
Exponential Moving Average (200)	216.25	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	221.71	-	-
R3	227.77	224.83	220.01	227.60	-
R2	224.83	222.46	219.44	224.75	-
R1	221.57	221.00	218.87	221.40	220.10
P	218.63	218.63	218.63	218.55	217.90
S1	215.37	216.26	217.73	215.20	213.90
S2	212.43	214.80	217.16	224.75	-
S3	209.17	212.43	216.59	209.00	-
S4	-	-	214.89	-	-

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	₹220.00	₹221.90	₹215.70	₹218.30	0.11% [₹0.25]	1,49,270
29-Mar-2023	₹201.75	₹219.60	₹201.65	₹218.05	8.08% [₹16.30]	4,56,484
28-Mar-2023	₹204.95	₹205.35	₹200.00	₹201.75	-1.42% [-₹2.90]	2,11,691
27-Mar-2023	₹209.00	₹209.05	₹203.05	₹204.65	-1.89% [-₹3.95]	2,66,383
24-Mar-2023	₹211.70	₹213.15	₹207.90	₹208.60	-0.97% [-₹2.05]	2,17,713
23-Mar-2023	₹211.00	₹214.85	₹209.10	₹210.65	-1.13% [-₹2.40]	1,02,668
22-Mar-2023	₹213.60	₹216.00	₹212.10	₹213.05	0.21% [₹0.45]	1,59,282
21-Mar-2023	₹209.00	₹215.35	₹208.95	₹212.60	1.84% [₹3.85]	2,47,498
20-Mar-2023	₹207.80	₹213.30	₹207.10	₹208.75	0.34% [₹0.70]	2,14,229
17-Mar-2023	₹204.20	₹209.40	₹204.00	₹208.05	1.99% [₹4.05]	2,75,605
16-Mar-2023	₹206.55	₹208.95	₹202.55	₹204.00	-1.97% [-₹4.10]	1,59,079
15-Mar-2023	₹208.95	₹210.65	₹206.00	₹208.10	0.56% [₹1.15]	1,12,417
14-Mar-2023	₹209.50	₹211.70	₹205.35	₹206.95	-0.24% [-₹0.50]	1,75,819
13-Mar-2023	₹217.95	₹218.55	₹206.60	₹207.45	-4.69% [-₹10.20]	1,79,248
10-Mar-2023	₹221.00	₹222.50	₹216.55	₹217.65	-2.66% [-₹5.95]	1,35,031
09-Mar-2023	₹215.40	₹225.00	₹215.40	₹223.60	3.81% [₹8.20]	2,71,917
08-Mar-2023	₹214.45	₹220.45	₹211.75	₹215.40	0.19% [₹0.40]	5,01,452
06-Mar-2023	₹214.60	₹223.95	₹213.00	₹215.00	0.68% [₹1.45]	4,22,387
03-Mar-2023	₹206.95	₹219.20	₹205.60	₹213.55	3.92% [₹8.05]	4,33,537
02-Mar-2023	₹210.00	₹211.85	₹205.05	₹205.50	-1.89% [-₹3.95]	2,19,189
01-Mar-2023	₹209.90	₹210.70	₹208.50	₹209.45	0.36% [₹0.75]	2,54,719
28-Feb-2023	₹208.20	₹213.40	₹208.20	₹208.70	-1.11% [-₹2.35]	2,06,195
27-Feb-2023	₹217.45	₹218.20	₹207.00	₹211.05	-2.94% [-₹6.40]	2,12,207
24-Feb-2023	₹219.55	₹221.50	₹214.50	₹217.45	-0.53% [-₹1.15]	2,81,158
23-Feb-2023	₹224.50	₹225.95	₹218.00	₹218.60	-2.15% [-₹4.80]	1,95,395
22-Feb-2023	₹224.30	₹225.80	₹221.65	₹223.40	-1.06% [-₹2.40]	80,962
21-Feb-2023	₹226.50	₹228.95	₹224.15	₹225.80	0.07% [₹0.15]	1,20,447
20-Feb-2023	₹226.35	₹229.30	₹225.15	₹225.65	0.18% [₹0.40]	1,30,719
17-Feb-2023	₹225.65	₹229.80	₹224.60	₹225.25	-0.18% [-₹0.40]	1,52,677
16-Feb-2023	₹231.70	₹231.80	₹224.95	₹225.65	-1.53% [-₹3.50]	1,93,608
15-Feb-2023	₹230.00	₹232.40	₹228.30	₹229.15	-0.52% [-₹1.20]	2,30,997
14-Feb-2023	₹244.95	₹245.00	₹228.00	₹230.35	-5.40% [-₹13.15]	7,76,307
13-Feb-2023	₹248.05	₹248.90	₹237.40	₹243.50	-1.83% [-₹4.55]	2,37,742
10-Feb-2023	₹237.90	₹249.10	₹235.55	₹248.05	4.66% [₹11.05]	3,96,214
09-Feb-2023	₹231.00	₹239.00	₹230.80	₹237.00	2.66% [₹6.15]	1,35,559
08-Feb-2023	₹231.00	₹233.90	₹228.95	₹230.85	0.35% [₹0.80]	1,24,839
07-Feb-2023	₹227.90	₹231.25	₹227.40	₹230.05	1.46% [₹3.30]	1,79,279
06-Feb-2023	₹228.90	₹231.65	₹225.15	₹226.75	-1.20% [-₹2.75]	88,423
03-Feb-2023	₹232.25	₹235.15	₹224.80	₹229.50	-0.76% [-₹1.75]	1,73,032
02-Feb-2023	₹232.55	₹236.45	₹230.05	₹231.25	-0.04% [-₹0.10]	1,14,696
01-Feb-2023	₹240.90	₹242.40	₹228.45	₹231.35	-3.48% [-₹8.35]	3,58,389
31-Jan-2023	₹236.20	₹240.75	₹234.60	₹239.70	1.91% [₹4.50]	1,40,975
30-Jan-2023	₹231.00	₹236.90	₹225.85	₹235.20	3.82% [₹8.65]	2,06,709
27-Jan-2023	₹240.75	₹244.00	₹224.05	₹226.55	-5.88% [-₹14.15]	2,62,745
25-Jan-2023	₹243.35	₹243.35	₹238.25	₹240.70	-1.45% [-₹3.55]	1,47,388
24-Jan-2023	₹247.30	₹247.30	₹242.10	₹244.25	-0.75% [-₹1.85]	78,232
23-Jan-2023	₹251.00	₹251.00	₹243.95	₹246.10	-1.48% [-₹3.70]	1,67,725
20-Jan-2023	₹239.90	₹252.50	₹238.15	₹249.80	4.13% [₹9.90]	3,88,270
19-Jan-2023	₹239.05	₹241.80	₹233.00	₹239.90	-0.64% [-₹1.55]	1,14,892
18-Jan-2023	₹239.25	₹242.90	₹238.85	₹241.45	1.43% [₹3.40]	71,013
17-Jan-2023	₹237.95	₹240.00	₹236.40	₹238.05	-0.04% [-₹0.10]	73,846
16-Jan-2023	₹241.00	₹243.05	₹237.50	₹238.15	-0.96% [-₹2.30]	58,845
13-Jan-2023	₹238.35	₹241.95	₹238.35	₹240.45	0.00% [₹0.00]	88,561
12-Jan-2023	₹241.05	₹244.15	₹237.50	₹240.45	-0.48% [-₹1.15]	88,808
11-Jan-2023	₹240.80	₹244.60	₹240.70	₹241.60	-0.37% [-₹0.90]	1,83,429
10-Jan-2023	₹244.85	₹247.00	₹238.65	₹242.50	-1.06% [-₹2.60]	1,67,552
09-Jan-2023	₹242.95	₹248.25	₹242.85	₹245.10	1.22% [₹2.95]	3,64,099
06-Jan-2023	₹244.05	₹248.45	₹240.55	₹242.15	-0.76% [-₹1.85]	1,56,356
05-Jan-2023	₹242.35	₹248.75	₹240.05	₹244.00	1.20% [₹2.90]	2,56,520
04-Jan-2023	₹239.90	₹243.70	₹237.95	₹241.10	0.86% [₹2.05]	2,32,223
03-Jan-2023	₹243.90	₹246.80	₹237.75	₹239.05	-1.50% [-₹3.65]	1,27,253
02-Jan-2023	₹236.20	₹244.25	₹235.75	₹242.70	3.41% [₹8.00]	1,25,073
30-Dec-2022	₹241.95	₹242.05	₹233.00	₹234.70	-2.05% [-₹4.90]	3,49,215
29-Dec-2022	₹242.80	₹244.00	₹238.20	₹239.60	-1.09% [-₹2.65]	1,29,693
28-Dec-2022	₹240.35	₹243.80	₹238.30	₹242.25	0.90% [₹2.15]	1,23,758
27-Dec-2022	₹240.00	₹245.00	₹237.00	₹240.10	0.33% [₹0.80]	1,65,612
26-Dec-2022	₹226.30	₹242.45	₹221.05	₹239.30	6.28% [₹14.15]	2,31,389
23-Dec-2022	₹238.10	₹238.70	₹223.00	₹225.15	-6.73% [-₹16.25]	3,10,959
22-Dec-2022	₹247.85	₹249.60	₹237.50	₹241.40	-2.03% [-₹5.00]	2,91,976
21-Dec-2022	₹265.90	₹267.70	₹240.20	₹246.40	-6.54% [-₹17.25]	7,78,321
20-Dec-2022	₹258.15	₹264.90	₹257.95	₹263.65	2.63% [₹6.75]	6,01,305
19-Dec-2022	₹250.95	₹262.00	₹250.95	₹256.90	2.37% [₹5.95]	7,12,945
16-Dec-2022	₹254.60	₹257.00	₹249.60	₹250.95	-1.55% [-₹3.95]	1,57,099
15-Dec-2022	₹255.20	₹259.30	₹253.30	₹254.90	0.06% [₹0.15]	1,63,754
14-Dec-2022	₹254.95	₹259.70	₹252.50	₹254.75	0.08% [₹0.20]	1,57,151
13-Dec-2022	₹257.00	₹258.55	₹252.35	₹254.55	-0.64% [-₹1.65]	1,87,068
12-Dec-2022	₹252.10	₹259.45	₹246.00	₹256.20	1.97% [₹4.95]	2,90,902
09-Dec-2022	₹250.00	₹256.15	₹249.25	₹251.25	0.98% [₹2.45]	2,80,336
08-Dec-2022	₹247.25	₹250.85	₹245.95	₹248.80	0.67% [₹1.65]	2,71,006
07-Dec-2022	₹249.25	₹253.10	₹245.10	₹247.15	-0.84% [-₹2.10]	1,33,326
06-Dec-2022	₹251.00	₹254.10	₹247.50	₹249.25	-0.72% [-₹1.80]	1,37,778
05-Dec-2022	₹248.30	₹251.85	₹246.60	₹251.05	1.56% [₹3.85]	1,95,646
02-Dec-2022	₹250.00	₹252.40	₹246.00	₹247.20	-1.02% [-₹2.55]	1,59,701
01-Dec-2022	₹248.75	₹251.80	₹247.50	₹249.75	0.91% [₹2.25]	3,16,643
30-Nov-2022	₹244.90	₹249.00	₹243.30	₹247.50	1.64% [₹4.00]	3,42,858
29-Nov-2022	₹247.00	₹251.65	₹242.65	₹243.50	-1.34% [-₹3.30]	3,31,108
28-Nov-2022	₹255.95	₹257.70	₹245.20	₹246.80	-3.46% [-₹8.85]	4,05,686
25-Nov-2022	₹260.10	₹263.50	₹254.90	₹255.65	-1.65% [-₹4.30]	1,28,691
24-Nov-2022	₹262.65	₹268.05	₹258.80	₹259.95	-0.55% [-₹1.45]	2,53,201
23-Nov-2022	₹256.90	₹265.50	₹256.55	₹261.40	2.61% [₹6.65]	3,53,023
22-Nov-2022	₹251.80	₹257.25	₹249.80	₹254.75	1.74% [₹4.35]	1,40,479
21-Nov-2022	₹253.55	₹255.20	₹248.70	₹250.40	-0.87% [-₹2.20]	1,31,440
18-Nov-2022	₹250.00	₹257.30	₹249.50	₹252.60	0.96% [₹2.40]	1,81,483
17-Nov-2022	₹258.75	₹260.40	₹248.60	₹250.20	-3.30% [-₹8.55]	2,85,749
14-Nov-2022	₹267.75	₹274.80	₹257.30	₹264.40	0.51% [₹1.35]	6,64,887
11-Nov-2022	₹274.10	₹280.00	₹261.85	₹263.05	-1.35% [-₹3.60]	6,73,109
10-Nov-2022	₹275.00	₹278.90	₹263.50	₹266.65	-4.07% [-₹11.30]	3,31,453
09-Nov-2022	₹271.80	₹283.90	₹268.25	₹277.95	3.50% [₹9.40]	6,66,006
07-Nov-2022	₹268.75	₹271.20	₹265.10	₹268.55	-0.06% [-₹0.15]	1,99,738
04-Nov-2022	₹272.00	₹274.40	₹266.50	₹268.70	-0.70% [-₹1.90]	1,78,305
03-Nov-2022	₹265.25	₹275.90	₹265.15	₹270.60	1.41% [₹3.75]	4,67,721
31-Oct-2022	₹265.00	₹269.70	₹261.00	₹266.70	2.54% [₹6.60]	5,14,118
27-Oct-2022	₹253.00	₹257.40	₹252.00	₹256.00	2.22% [₹5.55]	3,63,491
25-Oct-2022	₹238.00	₹256.50	₹238.00	₹250.45	4.35% [₹10.45]	5,13,463
24-Oct-2022	₹243.40	₹247.05	₹236.40	₹240.00	-0.68% [-₹1.65]	83,407
20-Oct-2022	₹233.35	₹240.55	₹233.35	₹239.10	1.44% [₹3.40]	2,03,197
19-Oct-2022	₹238.90	₹241.95	₹234.10	₹235.70	-0.23% [-₹0.55]	1,94,032
18-Oct-2022	₹244.90	₹248.70	₹235.00	₹236.25	-3.12% [-₹7.60]	2,38,897
17-Oct-2022	₹241.00	₹245.00	₹236.50	₹243.85	1.44% [₹3.45]	2,06,696
14-Oct-2022	₹240.70	₹244.70	₹238.00	₹240.40	1.09% [₹2.60]	3,17,127
13-Oct-2022	₹233.00	₹239.40	₹229.20	₹237.80	2.48% [₹5.75]	1,84,973
12-Oct-2022	₹235.40	₹239.40	₹228.05	₹232.05	-0.79% [-₹1.85]	2,71,071
11-Oct-2022	₹239.95	₹244.80	₹232.10	₹233.90	-1.68% [-₹4.00]	2,74,022
10-Oct-2022	₹229.90	₹241.40	₹225.85	₹237.90	3.21% [₹7.40]	4,68,056
07-Oct-2022	₹230.50	₹234.75	₹226.70	₹230.50	0.50% [₹1.15]	3,77,102
06-Oct-2022	₹227.50	₹233.00	₹227.50	₹229.35	0.81% [₹1.85]	2,61,517
04-Oct-2022	₹227.70	₹230.80	₹224.25	₹227.50	1.68% [₹3.75]	2,76,814
03-Oct-2022	₹229.05	₹229.45	₹222.05	₹223.75	-2.61% [-₹6.00]	1,61,928
30-Sep-2022	₹224.95	₹232.00	₹223.45	₹229.75	2.13% [₹4.80]	3,31,058
29-Sep-2022	₹227.70	₹231.00	₹222.20	₹224.95	-0.53% [-₹1.20]	2,36,233
28-Sep-2022	₹228.00	₹234.40	₹224.65	₹226.15	-1.09% [-₹2.50]	3,91,032
26-Sep-2022	₹243.00	₹243.00	₹224.05	₹226.10	-6.05% [-₹14.55]	4,96,616
23-Sep-2022	₹227.95	₹257.00	₹227.95	₹240.65	6.11% [₹13.85]	18,21,660
22-Sep-2022	₹238.00	₹244.75	₹225.05	₹226.80	-4.22% [-₹10.00]	5,72,697
21-Sep-2022	₹243.70	₹244.30	₹235.00	₹236.80	-2.45% [-₹5.95]	1,79,936
20-Sep-2022	₹242.05	₹246.70	₹242.00	₹242.75	1.08% [₹2.60]	1,92,986
19-Sep-2022	₹233.00	₹243.00	₹232.30	₹240.15	2.47% [₹5.80]	3,23,934
16-Sep-2022	₹252.00	₹252.90	₹214.90	₹234.35	-6.11% [-₹15.25]	3,78,983
15-Sep-2022	₹250.00	₹253.95	₹248.40	₹249.60	0.34% [₹0.85]	3,47,606
14-Sep-2022	₹249.75	₹254.80	₹247.45	₹248.75	-1.23% [-₹3.10]	3,00,899
13-Sep-2022	₹247.90	₹255.70	₹246.30	₹251.85	1.19% [₹2.95]	6,04,594
12-Sep-2022	₹254.85	₹255.80	₹248.10	₹248.90	-1.83% [-₹4.65]	5,01,077
09-Sep-2022	₹258.25	₹260.85	₹252.15	₹253.55	-1.65% [-₹4.25]	2,53,265
08-Sep-2022	₹262.00	₹264.40	₹255.30	₹257.80	-0.79% [-₹2.05]	4,88,157
07-Sep-2022	₹264.00	₹267.90	₹258.30	₹259.85	-2.05% [-₹5.45]	5,23,796
06-Sep-2022	₹275.25	₹280.00	₹262.85	₹265.30	-3.10% [-₹8.50]	8,25,634
05-Sep-2022	₹256.90	₹275.90	₹256.55	₹273.80	6.81% [₹17.45]	14,56,840
02-Sep-2022	₹257.90	₹262.40	₹255.60	₹256.35	-0.29% [-₹0.75]	2,69,554
01-Sep-2022	₹254.10	₹262.90	₹254.10	₹257.10	0.18% [₹0.45]	3,15,636
30-Aug-2022	₹261.30	₹264.45	₹255.95	₹256.65	-1.27% [-₹3.30]	3,07,985
29-Aug-2022	₹252.30	₹262.70	₹250.10	₹259.95	-1.12% [-₹2.95]	6,77,406
26-Aug-2022	₹254.75	₹265.30	₹248.90	₹262.90	3.20% [₹8.15]	7,32,505
25-Aug-2022	₹253.35	₹258.15	₹251.60	₹254.75	1.33% [₹3.35]	6,30,230
24-Aug-2022	₹241.05	₹252.55	₹239.35	₹251.40	5.03% [₹12.05]	14,98,411
23-Aug-2022	₹231.35	₹241.80	₹231.10	₹239.35	2.51% [₹5.85]	5,91,096
22-Aug-2022	₹238.00	₹243.50	₹231.50	₹233.50	-2.57% [-₹6.15]	5,65,052
19-Aug-2022	₹240.95	₹245.90	₹238.00	₹239.65	-0.06% [-₹0.15]	5,25,926
18-Aug-2022	₹237.95	₹246.00	₹234.00	₹239.80	1.10% [₹2.60]	3,74,051
17-Aug-2022	₹243.50	₹244.40	₹235.05	₹237.20	-2.73% [-₹6.65]	3,87,031
16-Aug-2022	₹243.00	₹247.40	₹237.40	₹243.85	0.72% [₹1.75]	5,07,112
12-Aug-2022	₹261.60	₹261.60	₹240.20	₹242.10	-6.71% [-₹17.40]	10,57,203
11-Aug-2022	₹259.30	₹265.50	₹257.45	₹259.50	1.09% [₹2.80]	6,44,228
10-Aug-2022	₹252.60	₹263.55	₹252.05	₹256.70	1.70% [₹4.30]	10,74,256
05-Aug-2022	₹242.45	₹246.75	₹241.45	₹244.90	1.66% [₹4.00]	6,44,177
04-Aug-2022	₹239.00	₹245.00	₹236.00	₹240.90	0.92% [₹2.20]	5,16,707
03-Aug-2022	₹243.60	₹245.35	₹237.00	₹238.70	-1.85% [-₹4.50]	3,34,305
02-Aug-2022	₹242.80	₹245.85	₹233.45	₹243.20	0.85% [₹2.05]	7,40,264
01-Aug-2022	₹224.70	₹242.95	₹224.45	₹241.15	9.34% [₹20.60]	14,76,795
29-Jul-2022	₹221.25	₹224.00	₹213.45	₹220.55	1.17% [₹2.55]	3,06,305
28-Jul-2022	₹224.00	₹229.40	₹214.45	₹218.00	-1.80% [-₹4.00]	3,90,460
27-Jul-2022	₹213.70	₹225.35	₹210.80	₹222.00	3.86% [₹8.25]	6,52,918
26-Jul-2022	₹214.70	₹214.90	₹210.10	₹213.75	-0.21% [-₹0.45]	1,16,427
25-Jul-2022	₹213.00	₹219.45	₹210.10	₹214.20	0.49% [₹1.05]	1,73,953
22-Jul-2022	₹211.70	₹214.95	₹211.70	₹213.15	1.40% [₹2.95]	2,43,932
21-Jul-2022	₹209.70	₹211.50	₹206.55	₹210.20	0.45% [₹0.95]	1,93,509
20-Jul-2022	₹211.00	₹213.90	₹205.35	₹209.25	0.05% [₹0.10]	4,68,942
19-Jul-2022	₹202.35	₹210.40	₹201.00	₹209.15	3.33% [₹6.75]	7,04,839
18-Jul-2022	₹194.70	₹204.00	₹194.70	₹202.40	4.49% [₹8.70]	3,91,848
15-Jul-2022	₹198.50	₹200.25	₹191.40	₹193.70	-2.44% [-₹4.85]	1,69,825
14-Jul-2022	₹202.00	₹204.40	₹197.10	₹198.55	-0.68% [-₹1.35]	2,09,042
13-Jul-2022	₹197.95	₹204.75	₹197.95	₹199.90	2.36% [₹4.60]	2,00,474
12-Jul-2022	₹200.55	₹204.80	₹193.35	₹195.30	-2.81% [-₹5.65]	1,14,968
11-Jul-2022	₹200.00	₹202.85	₹196.55	₹200.95	0.37% [₹0.75]	1,72,150
08-Jul-2022	₹202.10	₹202.35	₹198.30	₹200.20	-0.42% [-₹0.85]	1,18,256
07-Jul-2022	₹198.60	₹205.90	₹196.00	₹201.05	1.77% [₹3.50]	3,25,564
06-Jul-2022	₹197.25	₹199.55	₹194.10	₹197.55	0.15% [₹0.30]	1,35,358
05-Jul-2022	₹195.90	₹199.35	₹194.00	₹197.25	2.12% [₹4.10]	3,65,306
04-Jul-2022	₹193.40	₹199.50	₹191.05	₹193.15	0.34% [₹0.65]	2,30,380
01-Jul-2022	₹185.10	₹202.00	₹185.10	₹192.50	4.00% [₹7.40]	4,56,570
30-Jun-2022	₹183.00	₹188.00	₹182.20	₹185.10	0.84% [₹1.55]	1,57,406
29-Jun-2022	₹179.80	₹187.50	₹178.55	₹183.55	0.96% [₹1.75]	2,01,623
28-Jun-2022	₹176.75	₹184.00	₹176.10	₹181.80	1.82% [₹3.25]	2,54,838
27-Jun-2022	₹173.00	₹182.35	₹172.95	₹178.55	4.20% [₹7.20]	3,71,075
24-Jun-2022	₹167.00	₹173.50	₹167.00	₹171.35	1.63% [₹2.75]	2,14,022
22-Jun-2022	₹164.95	₹166.05	₹161.10	₹161.55	-2.71% [-₹4.50]	43,487
21-Jun-2022	₹162.85	₹169.95	₹161.95	₹166.05	2.12% [₹3.45]	1,76,373
20-Jun-2022	₹168.65	₹169.55	₹158.70	₹162.60	-3.84% [-₹6.50]	1,63,068
17-Jun-2022	₹169.10	₹170.90	₹165.80	₹169.10	-1.34% [-₹2.30]	99,500
16-Jun-2022	₹177.35	₹179.10	₹168.00	₹171.40	-3.22% [-₹5.70]	1,70,250
15-Jun-2022	₹173.00	₹178.50	₹173.00	₹177.10	2.40% [₹4.15]	1,18,669
14-Jun-2022	₹171.00	₹175.00	₹170.65	₹172.95	0.23% [₹0.40]	77,226
13-Jun-2022	₹174.45	₹174.70	₹171.20	₹172.55	-2.43% [-₹4.30]	1,06,665
10-Jun-2022	₹178.95	₹182.90	₹175.95	₹176.85	-1.78% [-₹3.20]	1,33,194
09-Jun-2022	₹180.15	₹183.90	₹178.50	₹180.05	-0.06% [-₹0.10]	1,40,398
08-Jun-2022	₹181.10	₹185.30	₹179.05	₹180.15	-0.47% [-₹0.85]	1,37,449
07-Jun-2022	₹183.80	₹185.00	₹179.95	₹181.00	-1.25% [-₹2.30]	1,27,128
06-Jun-2022	₹183.25	₹184.75	₹180.00	₹183.30	-0.73% [-₹1.35]	97,981
03-Jun-2022	₹184.80	₹187.55	₹183.40	₹184.65	1.01% [₹1.85]	1,99,554
02-Jun-2022	₹178.80	₹186.25	₹178.05	₹182.80	2.12% [₹3.80]	2,31,213
01-Jun-2022	₹181.20	₹183.60	₹178.25	₹179.00	-0.61% [-₹1.10]	2,01,242
31-May-2022	₹180.50	₹185.10	₹179.00	₹180.10	-1.18% [-₹2.15]	2,95,385
30-May-2022	₹174.40	₹183.75	₹174.35	₹182.25	5.84% [₹10.05]	3,23,483
27-May-2022	₹176.05	₹179.00	₹170.55	₹172.20	-1.49% [-₹2.60]	2,53,387
26-May-2022	₹173.30	₹178.45	₹166.00	₹174.80	2.07% [₹3.55]	4,85,668
25-May-2022	₹177.25	₹179.60	₹166.15	₹171.25	-3.68% [-₹6.55]	8,50,196
24-May-2022	₹187.10	₹189.15	₹177.00	₹177.80	-4.69% [-₹8.75]	3,61,378
23-May-2022	₹194.40	₹196.00	₹186.00	₹186.55	-3.96% [-₹7.70]	2,82,889
20-May-2022	₹195.70	₹199.75	₹192.05	₹194.25	1.28% [₹2.45]	5,95,958
19-May-2022	₹210.80	₹214.90	₹190.00	₹191.80	-10.44% [-₹22.35]	16,58,352
18-May-2022	₹206.10	₹217.95	₹204.00	₹214.15	3.11% [₹6.45]	7,53,788
17-May-2022	₹192.55	₹209.50	₹192.55	₹207.70	8.43% [₹16.15]	6,02,138
16-May-2022	₹187.50	₹194.95	₹185.90	₹191.55	1.67% [₹3.15]	5,37,784
13-May-2022	₹190.45	₹197.30	₹185.30	₹188.40	-0.58% [-₹1.10]	2,83,405
12-May-2022	₹182.30	₹193.50	₹178.40	₹189.50	0.85% [₹1.60]	3,95,466
11-May-2022	₹196.00	₹203.20	₹186.20	₹187.90	-7.26% [-₹14.70]	7,52,919
10-May-2022	₹207.00	₹214.35	₹195.35	₹202.60	-2.85% [-₹5.95]	3,86,132
09-May-2022	₹208.70	₹211.00	₹205.00	₹208.55	-1.25% [-₹2.65]	2,97,506
06-May-2022	₹210.00	₹215.35	₹208.10	₹211.20	-1.88% [-₹4.05]	4,15,889
05-May-2022	₹211.60	₹221.50	₹209.95	₹215.25	2.16% [₹4.55]	5,12,961
04-May-2022	₹217.00	₹217.00	₹206.60	₹210.70	-2.88% [-₹6.25]	9,15,491
02-May-2022	₹207.90	₹217.95	₹205.90	₹216.95	3.04% [₹6.40]	6,84,896
29-Apr-2022	₹223.10	₹225.45	₹206.10	₹210.55	-4.75% [-₹10.50]	4,55,052
28-Apr-2022	₹225.00	₹226.95	₹216.50	₹221.05	-1.21% [-₹2.70]	11,37,107
27-Apr-2022	₹215.15	₹225.00	₹211.10	₹223.75	2.12% [₹4.65]	8,06,228
26-Apr-2022	₹212.20	₹220.75	₹212.20	₹219.10	4.13% [₹8.70]	7,85,170
25-Apr-2022	₹211.10	₹214.15	₹205.15	₹210.40	-2.41% [-₹5.20]	6,62,878
22-Apr-2022	₹215.65	₹223.95	₹212.50	₹215.60	-2.40% [-₹5.30]	7,16,232
21-Apr-2022	₹213.00	₹223.05	₹211.45	₹220.90	4.15% [₹8.80]	17,85,489
20-Apr-2022	₹203.30	₹216.95	₹200.10	₹212.10	4.95% [₹10.00]	14,07,881
19-Apr-2022	₹213.60	₹215.50	₹195.25	₹202.10	-4.92% [-₹10.45]	12,58,024
18-Apr-2022	₹197.00	₹214.80	₹194.15	₹212.55	7.51% [₹14.85]	33,60,577
13-Apr-2022	₹193.90	₹203.45	₹191.70	₹197.70	2.46% [₹4.75]	14,27,350
12-Apr-2022	₹194.90	₹194.90	₹186.05	₹192.95	-0.57% [-₹1.10]	4,87,951
11-Apr-2022	₹193.30	₹198.00	₹192.05	₹194.05	0.88% [₹1.70]	4,66,597
08-Apr-2022	₹193.85	₹200.50	₹189.40	₹192.35	-0.08% [-₹0.15]	7,06,945
07-Apr-2022	₹198.30	₹200.20	₹189.05	₹192.50	-2.97% [-₹5.90]	6,26,706
06-Apr-2022	₹195.00	₹204.90	₹192.30	₹198.40	1.74% [₹3.40]	28,43,131
05-Apr-2022	₹177.00	₹200.55	₹173.30	₹195.00	9.80% [₹17.40]	40,05,590
04-Apr-2022	₹170.90	₹182.85	₹170.85	₹177.60	4.32% [₹7.35]	12,71,292
01-Apr-2022	₹168.00	₹171.95	₹167.75	₹170.25	1.55% [₹2.60]	7,25,548
31-Mar-2022	₹174.45	₹178.50	₹166.20	₹167.65	-3.40% [-₹5.90]	4,30,096
30-Mar-2022	₹172.55	₹174.90	₹171.40	₹173.55	1.70% [₹2.90]	3,13,882
29-Mar-2022	₹175.00	₹179.25	₹170.00	₹170.65	-1.19% [-₹2.05]	7,01,729
28-Mar-2022	₹175.00	₹178.00	₹166.25	₹172.70	0.23% [₹0.40]	12,31,072
25-Mar-2022	₹158.70	₹175.00	₹156.70	₹172.30	9.22% [₹14.55]	15,70,504
24-Mar-2022	₹156.00	₹160.35	₹155.80	₹157.75	0.25% [₹0.40]	2,52,803
23-Mar-2022	₹161.85	₹162.70	₹156.25	₹157.35	-2.27% [-₹3.65]	3,37,546
22-Mar-2022	₹162.40	₹163.05	₹157.25	₹161.00	0.16% [₹0.25]	4,69,655
21-Mar-2022	₹156.90	₹163.50	₹155.45	₹160.75	3.31% [₹5.15]	7,73,942
17-Mar-2022	₹162.45	₹163.90	₹154.05	₹155.60	-3.11% [-₹5.00]	6,42,779
16-Mar-2022	₹153.85	₹162.45	₹151.65	₹160.60	7.03% [₹10.55]	17,43,187
15-Mar-2022	₹145.50	₹159.45	₹145.50	₹150.05	4.13% [₹5.95]	22,17,737
14-Mar-2022	₹140.00	₹146.80	₹140.00	₹144.10	4.31% [₹5.95]	10,38,254
11-Mar-2022	₹129.00	₹142.40	₹128.35	₹138.15	7.05% [₹9.10]	14,32,586
10-Mar-2022	₹132.50	₹132.50	₹128.50	₹129.05	-0.46% [-₹0.60]	2,14,136
09-Mar-2022	₹129.60	₹134.10	₹129.30	₹129.65	0.12% [₹0.15]	2,54,521
08-Mar-2022	₹131.90	₹133.40	₹129.00	₹129.50	0.47% [₹0.60]	2,21,204
04-Mar-2022	₹127.80	₹128.40	₹121.95	₹125.75	-1.60% [-₹2.05]	2,18,090
03-Mar-2022	₹128.80	₹132.80	₹127.05	₹127.80	-0.27% [-₹0.35]	1,86,221
02-Mar-2022	₹124.20	₹130.00	₹124.20	₹128.15	0.20% [₹0.25]	2,08,342
28-Feb-2022	₹124.00	₹128.90	₹121.75	₹127.90	1.71% [₹2.15]	2,07,481
25-Feb-2022	₹123.25	₹129.50	₹123.25	₹125.75	3.03% [₹3.70]	2,15,073
24-Feb-2022	₹127.50	₹127.90	₹118.20	₹122.05	-7.82% [-₹10.35]	6,08,093
23-Feb-2022	₹121.65	₹136.85	₹121.65	₹132.40	9.15% [₹11.10]	10,66,646
22-Feb-2022	₹121.00	₹124.85	₹118.85	₹121.30	-0.74% [-₹0.90]	1,83,159
21-Feb-2022	₹127.15	₹127.15	₹121.55	₹122.20	-3.40% [-₹4.30]	1,00,154
18-Feb-2022	₹125.90	₹128.75	₹124.15	₹126.50	0.48% [₹0.60]	1,11,944
17-Feb-2022	₹128.35	₹129.90	₹125.25	₹125.90	-1.45% [-₹1.85]	1,96,536
16-Feb-2022	₹125.20	₹131.40	₹125.20	₹127.75	1.07% [₹1.35]	1,65,462
15-Feb-2022	₹124.00	₹127.40	₹120.85	₹126.40	2.97% [₹3.65]	1,92,437
14-Feb-2022	₹128.00	₹128.15	₹121.60	₹122.75	-6.72% [-₹8.85]	1,40,343
11-Feb-2022	₹131.15	₹133.55	₹130.25	₹131.60	-1.79% [-₹2.40]	92,053
10-Feb-2022	₹135.00	₹137.00	₹132.30	₹134.00	-0.81% [-₹1.10]	1,87,890
09-Feb-2022	₹129.00	₹136.90	₹128.50	₹135.10	6.34% [₹8.05]	5,53,421
08-Feb-2022	₹129.10	₹129.80	₹125.70	₹127.05	-1.09% [-₹1.40]	94,396
07-Feb-2022	₹126.05	₹129.90	₹125.60	₹128.45	1.94% [₹2.45]	1,50,108
04-Feb-2022	₹127.10	₹128.30	₹125.20	₹126.00	-0.90% [-₹1.15]	1,47,846
03-Feb-2022	₹131.45	₹131.45	₹126.05	₹127.15	-3.67% [-₹4.85]	2,48,654
02-Feb-2022	₹119.20	₹134.65	₹118.75	₹132.00	11.72% [₹13.85]	9,15,084
01-Feb-2022	₹118.30	₹120.40	₹117.05	₹118.15	0.60% [₹0.70]	1,03,374
31-Jan-2022	₹118.30	₹119.50	₹116.05	₹117.45	-0.09% [-₹0.10]	72,861
28-Jan-2022	₹117.80	₹120.90	₹116.85	₹117.55	0.30% [₹0.35]	1,05,125
27-Jan-2022	₹119.20	₹119.70	₹116.10	₹117.20	-1.68% [-₹2.00]	68,559
25-Jan-2022	₹119.35	₹120.10	₹112.35	₹119.20	0.38% [₹0.45]	82,884
24-Jan-2022	₹120.60	₹122.65	₹118.05	₹118.75	-2.46% [-₹3.00]	1,52,745
21-Jan-2022	₹123.25	₹125.05	₹121.30	₹121.75	-1.70% [-₹2.10]	1,04,760
20-Jan-2022	₹124.30	₹125.50	₹123.50	₹123.85	0.16% [₹0.20]	67,399
19-Jan-2022	₹124.95	₹125.65	₹122.50	₹123.65	-0.60% [-₹0.75]	1,34,084
18-Jan-2022	₹127.70	₹128.90	₹124.00	₹124.40	-2.09% [-₹2.65]	1,22,388
17-Jan-2022	₹124.20	₹128.10	₹123.90	₹127.05	3.08% [₹3.80]	2,97,323
14-Jan-2022	₹124.20	₹124.85	₹122.80	₹123.25	-0.40% [-₹0.50]	1,34,155
13-Jan-2022	₹124.95	₹125.40	₹122.85	₹123.75	-0.12% [-₹0.15]	1,04,831
12-Jan-2022	₹123.55	₹127.20	₹123.30	₹123.90	0.65% [₹0.80]	1,44,188
11-Jan-2022	₹124.00	₹124.60	₹122.80	₹123.10	-0.69% [-₹0.85]	88,679
10-Jan-2022	₹123.90	₹125.00	₹122.05	₹123.95	0.36% [₹0.45]	79,484
07-Jan-2022	₹123.95	₹126.40	₹122.80	₹123.50	-0.20% [-₹0.25]	1,34,867
06-Jan-2022	₹124.10	₹124.45	₹123.00	₹123.75	-1.20% [-₹1.50]	1,07,895
05-Jan-2022	₹122.80	₹127.80	₹122.80	₹125.25	2.00% [₹2.45]	2,73,938
04-Jan-2022	₹122.95	₹124.70	₹122.30	₹122.80	0.37% [₹0.45]	96,324
03-Jan-2022	₹122.65	₹124.00	₹121.25	₹122.35	0.16% [₹0.20]	1,22,002
31-Dec-2021	₹121.60	₹124.35	₹121.25	₹122.15	0.99% [₹1.20]	70,852
30-Dec-2021	₹122.00	₹122.75	₹120.80	₹120.95	-0.86% [-₹1.05]	50,296
29-Dec-2021	₹121.00	₹123.00	₹121.00	₹122.00	0.83% [₹1.00]	49,759
28-Dec-2021	₹121.60	₹122.60	₹119.90	₹121.00	0.04% [₹0.05]	1,02,888
27-Dec-2021	₹120.60	₹122.30	₹120.60	₹120.95	-0.98% [-₹1.20]	30,853
24-Dec-2021	₹123.40	₹124.15	₹121.25	₹122.15	-0.69% [-₹0.85]	28,802
23-Dec-2021	₹122.90	₹124.50	₹122.40	₹123.00	0.57% [₹0.70]	28,202
22-Dec-2021	₹121.00	₹123.15	₹120.70	₹122.30	1.33% [₹1.60]	45,938
21-Dec-2021	₹120.30	₹122.35	₹120.25	₹120.70	0.84% [₹1.00]	36,152
20-Dec-2021	₹124.25	₹124.25	₹118.00	₹119.70	-3.66% [-₹4.55]	1,15,585
17-Dec-2021	₹126.40	₹127.00	₹123.80	₹124.25	-1.66% [-₹2.10]	50,322
16-Dec-2021	₹127.00	₹127.50	₹126.20	₹126.35	-0.35% [-₹0.45]	46,519
15-Dec-2021	₹127.95	₹128.35	₹125.85	₹126.80	-0.51% [-₹0.65]	48,127
14-Dec-2021	₹127.85	₹128.50	₹126.90	₹127.45	-0.12% [-₹0.15]	32,029
13-Dec-2021	₹128.10	₹130.50	₹127.05	₹127.60	-0.27% [-₹0.35]	58,561
10-Dec-2021	₹127.40	₹130.25	₹127.40	₹127.95	0.16% [₹0.20]	77,422
09-Dec-2021	₹128.00	₹129.10	₹126.50	₹127.75	0.12% [₹0.15]	65,015
08-Dec-2021	₹125.35	₹128.05	₹125.35	₹127.60	1.79% [₹2.25]	69,613
07-Dec-2021	₹126.30	₹126.60	₹124.05	₹125.35	-0.24% [-₹0.30]	35,755
06-Dec-2021	₹125.95	₹128.70	₹124.05	₹125.65	-0.24% [-₹0.30]	49,682
03-Dec-2021	₹126.00	₹127.70	₹125.45	₹125.95	0.48% [₹0.60]	63,916
02-Dec-2021	₹125.55	₹126.85	₹124.80	₹125.35	-0.12% [-₹0.15]	46,798
01-Dec-2021	₹125.10	₹128.00	₹124.05	₹125.50	0.84% [₹1.05]	1,04,534