Triveni Engineering & Industries Limited [TRIVENI]

Fast Moving Consumer Goods

31-Mar-2023

Open : ₹274.80

High : ₹279.40

Low : ₹268.25

Close : ₹271.15
0.30% [₹0.80]

Moving Average

Name	Value	Action
Simple Moving Average (9)	268.41	Buy
Simple Moving Average (21)	275.67	Sell
Simple Moving Average (25)	275.00	Sell
Simple Moving Average (50)	275.27	Sell
Simple Moving Average (100)	279.58	Sell
Simple Moving Average (200)	265.75	Buy

Name	Value	Action
Exponential Moving Average (9)	268.54	Buy
Exponential Moving Average (21)	272.27	Sell
Exponential Moving Average (25)	272.95	Sell
Exponential Moving Average (50)	275.10	Sell
Exponential Moving Average (100)	274.78	Sell
Exponential Moving Average (200)	273.62	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	277.28	-	-
R3	288.77	284.08	274.22	287.87	-
R2	284.08	279.82	273.19	283.64	-
R1	277.62	277.19	272.17	276.72	275.27
P	272.93	272.93	272.93	272.49	271.76
S1	266.47	268.67	270.13	265.57	264.13
S2	261.78	266.04	269.11	283.64	-
S3	255.32	261.78	268.08	254.42	-
S4	-	-	265.02	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹274.80	₹279.40	₹268.25	₹271.15	0.30% [₹0.80]	5,63,514
29-Mar-2023	₹256.00	₹272.00	₹255.00	₹270.35	6.17% [₹15.70]	6,93,291
28-Mar-2023	₹254.75	₹256.60	₹250.10	₹254.65	0.47% [₹1.20]	2,77,830
27-Mar-2023	₹265.00	₹265.30	₹251.00	₹253.45	-4.88% [-₹13.00]	5,64,044
24-Mar-2023	₹278.35	₹278.35	₹262.30	₹266.45	-4.09% [-₹11.35]	2,16,725
23-Mar-2023	₹277.00	₹281.10	₹276.25	₹277.80	0.42% [₹1.15]	2,96,001
22-Mar-2023	₹274.70	₹278.50	₹274.60	₹276.65	1.19% [₹3.25]	2,24,449
21-Mar-2023	₹273.70	₹277.35	₹272.00	₹273.40	0.61% [₹1.65]	1,87,318
20-Mar-2023	₹278.05	₹283.00	₹268.30	₹271.75	-2.27% [-₹6.30]	3,66,075
17-Mar-2023	₹272.90	₹279.70	₹271.75	₹278.05	2.43% [₹6.60]	3,37,041
16-Mar-2023	₹269.10	₹274.40	₹264.75	₹271.45	0.18% [₹0.50]	4,44,133
15-Mar-2023	₹283.00	₹284.75	₹269.10	₹270.95	-3.88% [-₹10.95]	3,24,938
14-Mar-2023	₹282.00	₹285.40	₹278.50	₹281.90	0.07% [₹0.20]	3,27,911
13-Mar-2023	₹288.85	₹288.85	₹277.35	₹281.70	-1.98% [-₹5.70]	4,91,690
10-Mar-2023	₹285.55	₹292.45	₹283.40	₹287.40	-0.43% [-₹1.25]	6,97,375
09-Mar-2023	₹291.90	₹295.55	₹287.75	₹288.65	-0.50% [-₹1.45]	7,59,910
08-Mar-2023	₹285.80	₹299.70	₹285.45	₹290.10	1.31% [₹3.75]	27,18,139
06-Mar-2023	₹286.80	₹292.55	₹283.00	₹286.35	0.33% [₹0.95]	6,35,893
03-Mar-2023	₹285.00	₹286.95	₹278.25	₹285.40	2.28% [₹6.35]	5,78,688
02-Mar-2023	₹272.45	₹282.40	₹272.00	₹279.05	2.40% [₹6.55]	3,16,889
01-Mar-2023	₹269.80	₹274.15	₹268.80	₹272.50	0.98% [₹2.65]	1,58,007
28-Feb-2023	₹273.55	₹275.70	₹268.65	₹269.85	-1.44% [-₹3.95]	2,42,263
27-Feb-2023	₹271.10	₹274.80	₹264.95	₹273.80	1.05% [₹2.85]	1,59,735
24-Feb-2023	₹271.25	₹274.85	₹270.00	₹270.95	-0.07% [-₹0.20]	1,30,644
23-Feb-2023	₹273.95	₹274.50	₹268.05	₹271.15	-0.71% [-₹1.95]	1,70,734
22-Feb-2023	₹275.10	₹275.70	₹271.10	₹273.10	-1.00% [-₹2.75]	1,70,616
21-Feb-2023	₹280.70	₹280.75	₹275.10	₹275.85	-1.25% [-₹3.50]	1,61,505
20-Feb-2023	₹282.80	₹283.40	₹277.55	₹279.35	-0.73% [-₹2.05]	1,69,151
17-Feb-2023	₹281.95	₹284.60	₹279.50	₹281.40	0.11% [₹0.30]	1,73,322
16-Feb-2023	₹285.15	₹285.15	₹277.50	₹281.10	0.04% [₹0.10]	2,95,851
15-Feb-2023	₹274.40	₹282.25	₹274.20	₹281.00	2.46% [₹6.75]	2,56,088
14-Feb-2023	₹280.95	₹286.30	₹263.35	₹274.25	-2.05% [-₹5.75]	5,41,884
13-Feb-2023	₹282.00	₹282.25	₹277.05	₹280.00	0.21% [₹0.60]	3,83,439
10-Feb-2023	₹265.50	₹281.90	₹262.60	₹279.40	6.16% [₹16.20]	10,72,148
09-Feb-2023	₹266.35	₹266.70	₹262.00	₹263.20	-0.68% [-₹1.80]	2,33,142
08-Feb-2023	₹266.55	₹267.65	₹263.10	₹265.00	-0.09% [-₹0.25]	2,30,979
07-Feb-2023	₹271.60	₹271.60	₹264.00	₹265.25	-1.83% [-₹4.95]	3,51,039
06-Feb-2023	₹272.50	₹274.55	₹269.00	₹270.20	-0.68% [-₹1.85]	2,26,354
03-Feb-2023	₹274.05	₹275.00	₹266.10	₹272.05	-0.22% [-₹0.60]	3,02,267
02-Feb-2023	₹270.70	₹278.80	₹270.50	₹272.65	0.91% [₹2.45]	2,36,768
01-Feb-2023	₹286.20	₹288.80	₹268.10	₹270.20	-5.43% [-₹15.50]	6,55,163
31-Jan-2023	₹270.45	₹289.00	₹267.80	₹285.70	6.37% [₹17.10]	5,90,182
30-Jan-2023	₹275.55	₹278.50	₹265.00	₹268.60	-2.96% [-₹8.20]	3,29,684
27-Jan-2023	₹274.80	₹281.45	₹260.60	₹276.80	1.26% [₹3.45]	6,24,713
25-Jan-2023	₹275.95	₹282.00	₹271.10	₹273.35	-0.53% [-₹1.45]	4,24,801
24-Jan-2023	₹279.45	₹280.60	₹274.00	₹274.80	-1.17% [-₹3.25]	1,88,078
23-Jan-2023	₹280.95	₹283.90	₹273.05	₹278.05	-0.43% [-₹1.20]	2,70,889
20-Jan-2023	₹283.00	₹283.90	₹277.85	₹279.25	-1.19% [-₹3.35]	2,02,157
19-Jan-2023	₹283.20	₹285.80	₹281.65	₹282.60	-1.07% [-₹3.05]	1,41,594
18-Jan-2023	₹280.70	₹288.40	₹280.55	₹285.65	1.35% [₹3.80]	5,06,681
17-Jan-2023	₹284.00	₹284.00	₹280.00	₹281.85	-0.49% [-₹1.40]	1,68,592
16-Jan-2023	₹284.00	₹286.75	₹282.10	₹283.25	0.32% [₹0.90]	2,84,116
13-Jan-2023	₹283.00	₹283.90	₹281.30	₹282.35	0.14% [₹0.40]	1,51,943
12-Jan-2023	₹280.50	₹285.50	₹280.50	₹281.95	0.84% [₹2.35]	3,75,518
11-Jan-2023	₹280.00	₹285.25	₹278.75	₹279.60	-0.27% [-₹0.75]	3,33,520
10-Jan-2023	₹283.00	₹283.00	₹280.00	₹280.35	-0.80% [-₹2.25]	1,69,106
09-Jan-2023	₹287.50	₹287.50	₹281.95	₹282.60	-0.88% [-₹2.50]	2,89,288
06-Jan-2023	₹284.05	₹287.75	₹279.40	₹285.10	0.67% [₹1.90]	14,70,676
05-Jan-2023	₹281.25	₹286.35	₹280.60	₹283.20	0.64% [₹1.80]	3,99,371
04-Jan-2023	₹282.00	₹284.25	₹279.75	₹281.40	-0.58% [-₹1.65]	3,46,689
03-Jan-2023	₹283.55	₹286.80	₹280.65	₹283.05	0.53% [₹1.50]	3,39,941
02-Jan-2023	₹282.95	₹284.40	₹280.00	₹281.55	-0.12% [-₹0.35]	4,76,176
30-Dec-2022	₹286.00	₹288.80	₹280.75	₹281.90	-0.44% [-₹1.25]	5,77,944
29-Dec-2022	₹284.80	₹293.10	₹281.25	₹283.15	-1.03% [-₹2.95]	12,53,863
28-Dec-2022	₹288.85	₹288.85	₹284.05	₹286.10	-1.41% [-₹4.10]	4,09,760
27-Dec-2022	₹278.00	₹292.00	₹278.00	₹290.20	6.63% [₹18.05]	16,76,192
26-Dec-2022	₹264.00	₹274.00	₹261.30	₹272.15	3.20% [₹8.45]	11,24,120
23-Dec-2022	₹271.00	₹274.70	₹260.05	₹263.70	-4.70% [-₹13.00]	11,60,381
22-Dec-2022	₹284.65	₹287.95	₹275.00	₹276.70	-5.60% [-₹16.40]	14,02,638
21-Dec-2022	₹303.90	₹307.00	₹287.50	₹293.10	-2.62% [-₹7.90]	16,22,002
20-Dec-2022	₹295.65	₹302.95	₹290.00	₹301.00	2.26% [₹6.65]	19,64,346
19-Dec-2022	₹293.70	₹306.00	₹292.30	₹294.35	1.85% [₹5.35]	50,14,905
16-Dec-2022	₹281.00	₹292.85	₹279.10	₹289.00	2.65% [₹7.45]	26,41,314
15-Dec-2022	₹284.90	₹286.00	₹280.45	₹281.55	-0.88% [-₹2.50]	5,10,749
14-Dec-2022	₹282.60	₹285.95	₹280.30	₹284.05	0.74% [₹2.10]	6,56,375
13-Dec-2022	₹284.80	₹284.80	₹279.35	₹281.95	0.36% [₹1.00]	6,76,292
12-Dec-2022	₹280.00	₹281.90	₹276.65	₹280.95	-0.25% [-₹0.70]	6,42,226
09-Dec-2022	₹285.00	₹287.00	₹279.00	₹281.65	-0.14% [-₹0.40]	20,12,151
08-Dec-2022	₹284.05	₹287.25	₹275.25	₹282.05	-4.05% [-₹11.90]	1,86,14,836
07-Dec-2022	₹300.20	₹300.90	₹292.35	₹293.95	-2.08% [-₹6.25]	4,35,765
06-Dec-2022	₹297.35	₹303.80	₹296.70	₹300.20	1.18% [₹3.50]	4,55,087
05-Dec-2022	₹306.90	₹307.20	₹295.05	₹296.70	-2.88% [-₹8.80]	6,31,756
02-Dec-2022	₹304.00	₹311.40	₹300.35	₹305.50	1.36% [₹4.10]	11,04,410
01-Dec-2022	₹297.05	₹303.35	₹296.30	₹301.40	1.98% [₹5.85]	6,36,777
30-Nov-2022	₹303.00	₹304.40	₹287.65	₹295.55	-2.47% [-₹7.50]	9,32,898
29-Nov-2022	₹300.00	₹308.90	₹300.00	₹303.05	1.32% [₹3.95]	20,02,776
28-Nov-2022	₹284.65	₹301.35	₹282.15	₹299.10	5.08% [₹14.45]	30,93,665
25-Nov-2022	₹280.45	₹286.00	₹278.15	₹284.65	2.23% [₹6.20]	6,75,481
24-Nov-2022	₹274.95	₹283.40	₹273.10	₹278.45	2.54% [₹6.90]	6,27,256
23-Nov-2022	₹274.90	₹275.40	₹270.00	₹271.55	-0.73% [-₹2.00]	3,97,437
22-Nov-2022	₹275.90	₹276.45	₹272.45	₹273.55	-0.65% [-₹1.80]	2,80,379
21-Nov-2022	₹283.75	₹289.40	₹273.25	₹275.35	-2.38% [-₹6.70]	5,32,690
18-Nov-2022	₹281.10	₹283.20	₹277.10	₹282.05	0.43% [₹1.20]	2,94,397
17-Nov-2022	₹279.00	₹283.65	₹279.00	₹280.85	0.55% [₹1.55]	3,60,148
14-Nov-2022	₹272.50	₹275.85	₹268.50	₹273.40	0.90% [₹2.45]	3,70,585
11-Nov-2022	₹276.45	₹276.45	₹270.05	₹270.95	-0.48% [-₹1.30]	3,14,299
10-Nov-2022	₹283.00	₹283.00	₹270.55	₹272.25	-2.35% [-₹6.55]	3,58,536
09-Nov-2022	₹279.90	₹288.90	₹277.00	₹278.80	0.74% [₹2.05]	8,04,219
07-Nov-2022	₹285.00	₹285.00	₹273.45	₹276.75	2.18% [₹5.90]	12,93,465
04-Nov-2022	₹265.95	₹274.45	₹264.05	₹270.85	2.65% [₹7.00]	5,02,222
03-Nov-2022	₹263.00	₹266.85	₹257.50	₹263.85	0.86% [₹2.25]	4,11,509
31-Oct-2022	₹267.70	₹267.70	₹247.30	₹251.45	-3.27% [-₹8.50]	7,94,976
27-Oct-2022	₹273.80	₹273.80	₹267.85	₹269.25	-0.13% [-₹0.35]	1,84,157
25-Oct-2022	₹274.80	₹275.00	₹267.50	₹269.60	-1.39% [-₹3.80]	1,97,804
24-Oct-2022	₹273.55	₹274.50	₹272.40	₹273.40	0.66% [₹1.80]	84,088
20-Oct-2022	₹272.00	₹282.75	₹271.80	₹281.05	2.95% [₹8.05]	4,27,344
19-Oct-2022	₹283.00	₹283.50	₹271.10	₹273.00	-2.86% [-₹8.05]	5,03,961
18-Oct-2022	₹270.20	₹284.00	₹268.45	₹281.05	4.85% [₹13.00]	7,32,209
17-Oct-2022	₹276.40	₹277.80	₹267.05	₹268.05	-2.81% [-₹7.75]	4,38,045
14-Oct-2022	₹290.00	₹292.00	₹272.90	₹275.80	-3.68% [-₹10.55]	8,49,947
13-Oct-2022	₹275.75	₹289.00	₹272.10	₹286.35	3.84% [₹10.60]	20,18,155
12-Oct-2022	₹266.65	₹277.90	₹265.15	₹275.75	4.14% [₹10.95]	8,76,237
11-Oct-2022	₹272.00	₹280.00	₹262.20	₹264.80	-1.94% [-₹5.25]	12,22,828
10-Oct-2022	₹271.50	₹274.40	₹268.30	₹270.05	-1.15% [-₹3.15]	5,07,795
07-Oct-2022	₹270.50	₹274.40	₹268.50	₹273.20	0.79% [₹2.15]	4,86,480
06-Oct-2022	₹266.65	₹278.00	₹263.30	₹271.05	2.59% [₹6.85]	7,82,835
04-Oct-2022	₹265.00	₹268.95	₹262.25	₹264.20	1.09% [₹2.85]	3,55,397
03-Oct-2022	₹255.95	₹263.00	₹252.90	₹261.35	2.81% [₹7.15]	5,76,754
30-Sep-2022	₹246.00	₹255.40	₹243.20	₹254.20	3.42% [₹8.40]	5,99,518
29-Sep-2022	₹244.35	₹250.30	₹243.60	₹245.80	1.97% [₹4.75]	6,45,420
28-Sep-2022	₹240.50	₹248.95	₹240.00	₹241.05	-2.51% [-₹6.20]	5,74,410
26-Sep-2022	₹258.00	₹259.40	₹240.10	₹249.65	-4.71% [-₹12.35]	9,91,488
23-Sep-2022	₹270.60	₹272.30	₹260.35	₹262.00	-3.14% [-₹8.50]	6,01,496
22-Sep-2022	₹278.20	₹279.00	₹265.70	₹270.50	-1.90% [-₹5.25]	12,49,908
21-Sep-2022	₹280.10	₹284.40	₹271.10	₹275.75	2.66% [₹7.15]	35,74,655
20-Sep-2022	₹288.35	₹288.35	₹265.55	₹268.60	-7.81% [-₹22.75]	41,49,026
19-Sep-2022	₹245.30	₹294.35	₹244.05	₹291.35	18.77% [₹46.05]	90,81,663
16-Sep-2022	₹249.00	₹254.00	₹243.00	₹245.30	-2.29% [-₹5.75]	6,73,387
15-Sep-2022	₹249.30	₹261.40	₹248.80	₹251.05	1.01% [₹2.50]	7,14,380
14-Sep-2022	₹248.00	₹250.85	₹246.15	₹248.55	-1.39% [-₹3.50]	4,27,312
13-Sep-2022	₹254.35	₹254.80	₹249.95	₹252.05	-0.12% [-₹0.30]	4,16,582
12-Sep-2022	₹251.80	₹256.00	₹250.35	₹252.35	0.98% [₹2.45]	5,61,168
09-Sep-2022	₹253.50	₹253.90	₹245.75	₹249.90	-0.73% [-₹1.85]	3,82,253
08-Sep-2022	₹253.00	₹254.75	₹249.75	₹251.75	0.22% [₹0.55]	5,70,384
07-Sep-2022	₹249.60	₹252.95	₹247.65	₹251.20	0.32% [₹0.80]	5,43,537
06-Sep-2022	₹242.35	₹254.80	₹242.00	₹250.40	4.09% [₹9.85]	16,19,916
05-Sep-2022	₹241.75	₹243.40	₹239.15	₹240.55	0.25% [₹0.60]	4,69,993
02-Sep-2022	₹239.00	₹242.25	₹238.40	₹239.95	1.12% [₹2.65]	5,02,373
01-Sep-2022	₹233.50	₹240.70	₹231.60	₹237.30	0.70% [₹1.65]	5,23,398
30-Aug-2022	₹239.10	₹241.95	₹233.60	₹235.65	0.00% [₹0.00]	7,43,645
29-Aug-2022	₹237.00	₹240.80	₹231.30	₹235.65	-1.98% [-₹4.75]	4,65,081
26-Aug-2022	₹241.45	₹243.30	₹239.55	₹240.40	0.31% [₹0.75]	3,52,343
25-Aug-2022	₹242.20	₹246.00	₹237.50	₹239.65	-0.31% [-₹0.75]	4,55,147
24-Aug-2022	₹242.00	₹244.95	₹236.30	₹240.40	-0.25% [-₹0.60]	6,18,688
23-Aug-2022	₹220.00	₹243.25	₹220.00	₹241.00	7.71% [₹17.25]	18,26,043
22-Aug-2022	₹228.50	₹229.00	₹222.10	₹223.75	-2.59% [-₹5.95]	3,03,808
19-Aug-2022	₹231.10	₹232.40	₹228.00	₹229.70	-0.39% [-₹0.90]	7,19,881
18-Aug-2022	₹224.95	₹231.90	₹224.00	₹230.60	2.49% [₹5.60]	5,49,823
17-Aug-2022	₹225.00	₹226.30	₹223.50	₹225.00	0.25% [₹0.55]	3,36,247
16-Aug-2022	₹225.55	₹226.70	₹221.25	₹224.45	0.34% [₹0.75]	5,27,014
12-Aug-2022	₹219.90	₹226.50	₹217.60	₹223.70	1.27% [₹2.80]	6,22,028
11-Aug-2022	₹223.00	₹224.80	₹219.70	₹220.90	0.96% [₹2.10]	8,30,887
10-Aug-2022	₹228.15	₹228.20	₹218.00	₹218.80	-3.46% [-₹7.85]	10,00,760
05-Aug-2022	₹237.95	₹239.65	₹226.00	₹226.65	-4.00% [-₹9.45]	14,25,400
04-Aug-2022	₹248.75	₹248.75	₹234.00	₹236.10	-3.67% [-₹9.00]	9,06,678
03-Aug-2022	₹259.90	₹262.25	₹239.30	₹245.10	-5.68% [-₹14.75]	13,39,932
02-Aug-2022	₹250.00	₹261.80	₹250.00	₹259.85	3.96% [₹9.90]	8,55,992
01-Aug-2022	₹255.05	₹255.95	₹247.70	₹249.95	-1.21% [-₹3.05]	4,57,353
29-Jul-2022	₹254.50	₹259.00	₹250.80	₹253.00	-0.18% [-₹0.45]	4,06,064
28-Jul-2022	₹249.60	₹255.80	₹248.65	₹253.45	2.99% [₹7.35]	3,34,361
27-Jul-2022	₹247.50	₹248.70	₹244.25	₹246.10	-1.07% [-₹2.65]	1,52,267
26-Jul-2022	₹253.25	₹253.85	₹247.50	₹248.75	-1.78% [-₹4.50]	2,33,465
25-Jul-2022	₹259.10	₹260.50	₹251.70	₹253.25	-2.26% [-₹5.85]	2,53,252
22-Jul-2022	₹264.70	₹268.00	₹258.00	₹259.10	-1.50% [-₹3.95]	3,66,105
21-Jul-2022	₹259.00	₹267.00	₹258.85	₹263.05	2.37% [₹6.10]	9,03,414
20-Jul-2022	₹254.40	₹262.40	₹253.55	₹256.95	1.80% [₹4.55]	5,90,281
19-Jul-2022	₹252.00	₹254.75	₹250.85	₹252.40	-0.04% [-₹0.10]	2,45,946
18-Jul-2022	₹249.55	₹256.00	₹248.30	₹252.50	1.96% [₹4.85]	3,12,653
15-Jul-2022	₹243.80	₹249.00	₹240.10	₹247.65	2.27% [₹5.50]	3,13,156
14-Jul-2022	₹249.85	₹250.95	₹241.10	₹242.15	-2.34% [-₹5.80]	2,67,483
13-Jul-2022	₹255.50	₹256.75	₹246.30	₹247.95	-2.03% [-₹5.15]	3,28,060
12-Jul-2022	₹251.70	₹255.95	₹248.95	₹253.10	0.68% [₹1.70]	8,09,739
11-Jul-2022	₹244.90	₹252.90	₹241.05	₹251.40	3.12% [₹7.60]	6,36,650
08-Jul-2022	₹241.45	₹247.90	₹238.35	₹243.80	1.71% [₹4.10]	8,13,826
07-Jul-2022	₹235.00	₹241.85	₹233.40	₹239.70	2.88% [₹6.70]	5,74,888
06-Jul-2022	₹231.40	₹235.00	₹221.20	₹233.00	1.35% [₹3.10]	6,09,219
05-Jul-2022	₹229.00	₹236.80	₹228.70	₹229.90	0.39% [₹0.90]	4,28,164
04-Jul-2022	₹228.50	₹233.90	₹225.00	₹229.00	-0.56% [-₹1.30]	4,50,991
01-Jul-2022	₹237.00	₹237.00	₹225.70	₹230.30	-2.60% [-₹6.15]	5,43,017
30-Jun-2022	₹239.20	₹240.90	₹228.00	₹236.45	-0.67% [-₹1.60]	5,73,607
29-Jun-2022	₹237.90	₹244.85	₹235.80	₹238.05	-0.94% [-₹2.25]	5,16,250
28-Jun-2022	₹235.25	₹244.00	₹235.00	₹240.30	0.71% [₹1.70]	6,32,783
27-Jun-2022	₹242.00	₹242.70	₹236.00	₹238.60	0.59% [₹1.40]	3,87,337
24-Jun-2022	₹234.90	₹239.50	₹230.75	₹237.20	2.33% [₹5.40]	8,46,186
22-Jun-2022	₹234.10	₹235.55	₹228.00	₹231.40	-2.40% [-₹5.70]	5,55,069
21-Jun-2022	₹217.50	₹241.90	₹216.00	₹237.10	11.03% [₹23.55]	14,69,796
20-Jun-2022	₹234.35	₹234.35	₹211.05	₹213.55	-7.99% [-₹18.55]	7,59,663
17-Jun-2022	₹238.30	₹242.70	₹230.00	₹232.10	-3.59% [-₹8.65]	6,10,803
16-Jun-2022	₹262.90	₹263.70	₹235.25	₹240.75	-6.54% [-₹16.85]	8,94,645
15-Jun-2022	₹257.00	₹262.50	₹253.60	₹257.60	1.18% [₹3.00]	8,06,524
14-Jun-2022	₹251.00	₹262.70	₹251.00	₹254.60	-0.88% [-₹2.25]	5,28,690
13-Jun-2022	₹260.00	₹268.40	₹253.25	₹256.85	-5.12% [-₹13.85]	6,07,650
10-Jun-2022	₹270.05	₹278.70	₹266.25	₹270.70	-1.44% [-₹3.95]	12,75,600
09-Jun-2022	₹262.25	₹275.90	₹257.40	₹274.65	4.81% [₹12.60]	8,19,144
08-Jun-2022	₹277.00	₹279.00	₹260.10	₹262.05	-6.24% [-₹17.45]	10,41,430
07-Jun-2022	₹283.00	₹286.70	₹276.65	₹279.50	-1.06% [-₹3.00]	3,39,834
06-Jun-2022	₹288.20	₹290.00	₹277.25	₹282.50	-1.55% [-₹4.45]	6,47,865
03-Jun-2022	₹293.00	₹297.50	₹285.60	₹286.95	-1.21% [-₹3.50]	3,49,414
02-Jun-2022	₹294.75	₹300.95	₹286.35	₹290.45	-1.41% [-₹4.15]	4,95,089
01-Jun-2022	₹293.60	₹299.70	₹284.50	₹294.60	0.68% [₹2.00]	6,91,117
31-May-2022	₹284.00	₹298.90	₹281.60	₹292.60	4.24% [₹11.90]	9,70,168
30-May-2022	₹280.00	₹284.00	₹275.00	₹280.70	2.52% [₹6.90]	4,05,451
27-May-2022	₹274.95	₹279.80	₹268.50	₹273.80	1.09% [₹2.95]	6,05,180
26-May-2022	₹266.35	₹277.40	₹253.50	₹270.85	2.32% [₹6.15]	10,92,002
25-May-2022	₹280.90	₹284.65	₹261.15	₹264.70	-7.72% [-₹22.15]	9,62,722
24-May-2022	₹298.50	₹308.00	₹276.60	₹286.85	-3.53% [-₹10.50]	10,19,399
23-May-2022	₹313.00	₹316.25	₹291.00	₹297.35	-6.14% [-₹19.45]	4,97,689
20-May-2022	₹328.30	₹333.05	₹313.00	₹316.80	-2.07% [-₹6.70]	15,47,025
19-May-2022	₹308.95	₹331.90	₹302.10	₹323.50	2.02% [₹6.40]	41,69,352
18-May-2022	₹283.00	₹324.90	₹283.00	₹317.10	13.25% [₹37.10]	39,78,106
17-May-2022	₹257.00	₹283.00	₹257.00	₹280.00	10.98% [₹27.70]	14,70,054
16-May-2022	₹255.00	₹261.90	₹245.00	₹252.30	-4.65% [-₹12.30]	14,29,073
13-May-2022	₹260.00	₹274.75	₹258.05	₹264.60	2.78% [₹7.15]	13,46,416
12-May-2022	₹262.00	₹262.90	₹253.05	₹257.45	-4.03% [-₹10.80]	9,39,512
11-May-2022	₹285.00	₹289.85	₹257.55	₹268.25	-5.98% [-₹17.05]	10,72,436
10-May-2022	₹289.90	₹297.15	₹281.65	₹285.30	0.72% [₹2.05]	10,00,308
09-May-2022	₹288.10	₹293.55	₹280.50	₹283.25	-4.40% [-₹13.05]	8,06,530
06-May-2022	₹317.75	₹317.75	₹295.00	₹296.30	-8.31% [-₹26.85]	11,97,575
05-May-2022	₹313.90	₹327.00	₹309.15	₹323.15	4.28% [₹13.25]	9,99,415
04-May-2022	₹318.00	₹323.00	₹305.15	₹309.90	-1.57% [-₹4.95]	7,80,966
02-May-2022	₹314.10	₹318.00	₹307.80	₹314.85	-1.72% [-₹5.50]	8,53,254
29-Apr-2022	₹337.10	₹337.85	₹316.60	₹320.35	-4.34% [-₹14.55]	5,73,333
28-Apr-2022	₹317.00	₹338.70	₹315.25	₹334.90	6.27% [₹19.75]	12,11,285
27-Apr-2022	₹330.50	₹330.50	₹308.80	₹315.15	-4.64% [-₹15.35]	10,05,785
26-Apr-2022	₹340.00	₹344.20	₹325.70	₹330.50	-1.97% [-₹6.65]	8,19,998
25-Apr-2022	₹354.75	₹358.25	₹331.00	₹337.15	-4.99% [-₹17.70]	10,26,063
22-Apr-2022	₹351.80	₹364.55	₹337.00	₹354.85	0.21% [₹0.75]	14,09,223
21-Apr-2022	₹347.90	₹358.90	₹345.70	₹354.10	2.70% [₹9.30]	9,20,570
20-Apr-2022	₹350.95	₹359.70	₹342.25	₹344.80	-0.76% [-₹2.65]	10,95,558
19-Apr-2022	₹341.75	₹374.50	₹335.00	₹347.45	2.48% [₹8.40]	38,00,533
18-Apr-2022	₹336.50	₹346.00	₹331.55	₹339.05	0.40% [₹1.35]	9,72,458
13-Apr-2022	₹334.00	₹340.00	₹332.35	₹337.70	1.85% [₹6.15]	5,70,068
12-Apr-2022	₹341.00	₹343.55	₹326.00	₹331.55	-2.91% [-₹9.95]	7,78,356
11-Apr-2022	₹343.35	₹349.70	₹338.40	₹341.50	0.06% [₹0.20]	9,26,666
08-Apr-2022	₹334.00	₹345.00	₹331.70	₹341.30	3.27% [₹10.80]	13,68,889
07-Apr-2022	₹336.30	₹342.70	₹325.50	₹330.50	-1.15% [-₹3.85]	12,46,147
06-Apr-2022	₹328.00	₹342.80	₹328.00	₹334.35	3.77% [₹12.15]	25,16,737
05-Apr-2022	₹326.15	₹333.00	₹320.00	₹322.20	-0.45% [-₹1.45]	8,90,709
04-Apr-2022	₹321.00	₹332.00	₹319.60	₹323.65	1.51% [₹4.80]	10,33,505
01-Apr-2022	₹312.00	₹321.70	₹312.00	₹318.85	2.47% [₹7.70]	6,41,144
31-Mar-2022	₹307.25	₹314.85	₹307.25	₹311.15	-0.10% [-₹0.30]	5,18,920
30-Mar-2022	₹313.20	₹323.00	₹308.90	₹311.45	-0.29% [-₹0.90]	9,81,442
29-Mar-2022	₹313.65	₹317.00	₹309.40	₹312.35	0.37% [₹1.15]	6,62,735
28-Mar-2022	₹312.85	₹318.70	₹308.20	₹311.20	0.31% [₹0.95]	8,18,849
25-Mar-2022	₹320.30	₹322.60	₹306.10	₹310.25	-2.36% [-₹7.50]	11,56,792
24-Mar-2022	₹327.00	₹332.00	₹315.75	₹317.75	-2.92% [-₹9.55]	14,14,562
23-Mar-2022	₹335.90	₹339.00	₹325.25	₹327.30	-1.48% [-₹4.90]	9,13,790
22-Mar-2022	₹326.00	₹334.95	₹320.00	₹332.20	2.58% [₹8.35]	16,01,689
21-Mar-2022	₹328.90	₹344.00	₹321.50	₹323.85	0.20% [₹0.65]	28,38,919
17-Mar-2022	₹333.00	₹333.25	₹322.00	₹323.20	-1.76% [-₹5.80]	8,91,017
16-Mar-2022	₹334.00	₹338.00	₹324.20	₹329.00	1.51% [₹4.90]	13,33,184
15-Mar-2022	₹336.00	₹358.80	₹314.65	₹324.10	-2.77% [-₹9.25]	44,16,251
14-Mar-2022	₹306.00	₹358.20	₹304.60	₹333.35	9.65% [₹29.35]	63,78,542
11-Mar-2022	₹286.35	₹308.40	₹284.25	₹304.00	6.89% [₹19.60]	24,55,925
10-Mar-2022	₹290.00	₹295.60	₹281.40	₹284.40	-0.19% [-₹0.55]	9,69,141
09-Mar-2022	₹282.35	₹292.00	₹282.35	₹284.95	1.99% [₹5.55]	16,65,589
08-Mar-2022	₹276.90	₹287.45	₹270.10	₹279.40	2.05% [₹5.60]	12,21,519
04-Mar-2022	₹265.00	₹278.85	₹261.70	₹273.05	2.59% [₹6.90]	15,20,318
03-Mar-2022	₹259.50	₹271.75	₹259.50	₹266.15	3.64% [₹9.35]	12,50,594
02-Mar-2022	₹250.00	₹258.00	₹247.90	₹256.80	3.19% [₹7.95]	8,88,379
28-Feb-2022	₹246.00	₹251.40	₹239.55	₹248.85	0.16% [₹0.40]	5,39,028
25-Feb-2022	₹243.00	₹253.70	₹242.65	₹248.45	3.26% [₹7.85]	10,50,169
24-Feb-2022	₹247.00	₹258.05	₹238.00	₹240.60	-9.09% [-₹24.05]	10,65,671
23-Feb-2022	₹260.00	₹269.45	₹260.00	₹264.65	3.16% [₹8.10]	8,79,537
22-Feb-2022	₹233.00	₹258.90	₹233.00	₹256.55	-0.72% [-₹1.85]	7,92,828
21-Feb-2022	₹260.10	₹264.30	₹255.05	₹258.40	-2.29% [-₹6.05]	5,07,581
18-Feb-2022	₹271.15	₹274.00	₹262.05	₹264.45	-2.81% [-₹7.65]	3,77,532
17-Feb-2022	₹279.00	₹279.80	₹270.00	₹272.10	-1.86% [-₹5.15]	4,85,566
16-Feb-2022	₹274.45	₹279.95	₹271.40	₹277.25	1.80% [₹4.90]	9,00,825
15-Feb-2022	₹258.00	₹274.80	₹251.20	₹272.35	6.66% [₹17.00]	14,11,377
14-Feb-2022	₹268.50	₹273.95	₹251.35	₹255.35	-6.86% [-₹18.80]	9,47,157
11-Feb-2022	₹276.00	₹281.00	₹270.05	₹274.15	-1.12% [-₹3.10]	8,22,877
10-Feb-2022	₹289.45	₹289.70	₹275.15	₹277.25	-3.83% [-₹11.05]	10,74,136
09-Feb-2022	₹287.00	₹290.40	₹278.00	₹288.30	0.87% [₹2.50]	11,19,840
08-Feb-2022	₹293.00	₹294.90	₹273.30	₹285.80	-1.84% [-₹5.35]	11,26,539
07-Feb-2022	₹285.10	₹300.40	₹280.10	₹291.15	2.12% [₹6.05]	22,89,840
04-Feb-2022	₹283.00	₹291.65	₹281.05	₹285.10	1.62% [₹4.55]	16,85,770
03-Feb-2022	₹277.00	₹288.00	₹272.35	₹280.55	6.96% [₹18.25]	34,43,518
02-Feb-2022	₹266.25	₹269.00	₹261.20	₹262.30	-1.00% [-₹2.65]	5,51,172
01-Feb-2022	₹268.70	₹269.50	₹253.20	₹264.95	-0.58% [-₹1.55]	10,58,990
31-Jan-2022	₹269.00	₹271.35	₹262.00	₹266.50	0.13% [₹0.35]	4,77,300
28-Jan-2022	₹270.20	₹276.85	₹264.50	₹266.15	0.38% [₹1.00]	14,26,632
27-Jan-2022	₹237.90	₹268.90	₹234.55	₹265.15	9.00% [₹21.90]	18,30,286
25-Jan-2022	₹225.10	₹245.50	₹218.65	₹243.25	5.23% [₹12.10]	11,65,863
24-Jan-2022	₹255.65	₹255.65	₹225.60	₹231.15	-9.58% [-₹24.50]	17,47,156
21-Jan-2022	₹265.50	₹268.65	₹251.10	₹255.65	-4.93% [-₹13.25]	8,53,252
20-Jan-2022	₹268.00	₹273.70	₹265.45	₹268.90	0.71% [₹1.90]	13,50,529
19-Jan-2022	₹251.10	₹269.40	₹250.05	₹267.00	5.35% [₹13.55]	15,73,700
18-Jan-2022	₹261.25	₹264.90	₹250.90	₹253.45	-2.33% [-₹6.05]	12,44,559
17-Jan-2022	₹256.25	₹267.35	₹249.05	₹259.50	1.74% [₹4.45]	15,29,974
14-Jan-2022	₹253.50	₹261.05	₹252.25	₹255.05	0.10% [₹0.25]	10,07,842
13-Jan-2022	₹246.40	₹257.40	₹242.55	₹254.80	3.83% [₹9.40]	18,57,443
12-Jan-2022	₹245.50	₹251.90	₹242.50	₹245.40	0.86% [₹2.10]	5,71,174
11-Jan-2022	₹252.10	₹254.35	₹241.00	₹243.30	-3.49% [-₹8.80]	7,69,636
10-Jan-2022	₹252.00	₹259.80	₹248.65	₹252.10	0.88% [₹2.20]	12,57,663
07-Jan-2022	₹247.70	₹252.00	₹239.40	₹249.90	1.59% [₹3.90]	9,75,693
06-Jan-2022	₹237.85	₹254.60	₹237.00	₹246.00	1.49% [₹3.60]	23,73,100
05-Jan-2022	₹247.40	₹252.40	₹241.05	₹242.40	-2.85% [-₹7.10]	17,40,342
04-Jan-2022	₹225.05	₹252.45	₹221.15	₹249.50	11.31% [₹25.35]	58,83,095
03-Jan-2022	₹221.85	₹225.50	₹219.00	₹224.15	1.24% [₹2.75]	5,45,053
31-Dec-2021	₹224.00	₹226.60	₹220.25	₹221.40	-0.81% [-₹1.80]	2,74,197
30-Dec-2021	₹223.00	₹227.95	₹220.40	₹223.20	0.02% [₹0.05]	4,83,692
29-Dec-2021	₹223.00	₹230.00	₹222.05	₹223.15	0.79% [₹1.75]	7,48,628
28-Dec-2021	₹220.00	₹226.15	₹219.05	₹221.40	2.00% [₹4.35]	10,16,369
27-Dec-2021	₹216.00	₹218.10	₹211.25	₹217.05	0.49% [₹1.05]	3,07,363
24-Dec-2021	₹218.65	₹222.35	₹215.10	₹216.00	-0.41% [-₹0.90]	6,60,139
23-Dec-2021	₹216.00	₹222.90	₹214.25	₹216.90	1.38% [₹2.95]	4,59,726
22-Dec-2021	₹216.40	₹219.00	₹213.00	₹213.95	-0.65% [-₹1.40]	3,66,522
21-Dec-2021	₹210.00	₹218.00	₹210.00	₹215.35	3.21% [₹6.70]	5,47,772
20-Dec-2021	₹219.10	₹219.90	₹199.30	₹208.65	-6.08% [-₹13.50]	12,03,182
17-Dec-2021	₹229.10	₹233.50	₹219.00	₹222.15	-2.35% [-₹5.35]	11,68,922
16-Dec-2021	₹222.20	₹229.00	₹222.00	₹227.50	3.22% [₹7.10]	9,52,244
15-Dec-2021	₹223.25	₹232.50	₹217.20	₹220.40	-2.20% [-₹4.95]	13,04,915
14-Dec-2021	₹215.50	₹226.90	₹215.50	₹225.35	3.54% [₹7.70]	10,43,662
13-Dec-2021	₹220.00	₹221.35	₹215.55	₹217.65	-0.34% [-₹0.75]	5,40,365
10-Dec-2021	₹225.45	₹225.60	₹216.15	₹218.40	-2.67% [-₹6.00]	5,67,130
09-Dec-2021	₹213.00	₹232.00	₹210.35	₹224.40	6.07% [₹12.85]	16,83,178
08-Dec-2021	₹214.50	₹216.90	₹210.10	₹211.55	-0.68% [-₹1.45]	3,89,513
07-Dec-2021	₹209.00	₹214.35	₹209.00	₹213.00	1.79% [₹3.75]	3,92,169
06-Dec-2021	₹215.00	₹218.00	₹208.20	₹209.25	-2.36% [-₹5.05]	6,40,004
03-Dec-2021	₹208.95	₹217.50	₹208.65	₹214.30	2.49% [₹5.20]	11,00,590
02-Dec-2021	₹206.90	₹212.30	₹205.50	₹209.10	2.42% [₹4.95]	6,38,008
01-Dec-2021	₹204.75	₹209.70	₹201.50	₹204.15	-1.14% [-₹2.35]	6,94,520