Umang Dairies Limited [UMANGDAIRY]

31-Mar-2023

Open : ₹59.85

High : ₹61.40

Low : ₹57.00

Close : ₹58.65
1.03% [₹0.60]

Moving Average

Name	Value	Action
Simple Moving Average (9)	55.43	Buy
Simple Moving Average (21)	56.15	Buy
Simple Moving Average (25)	56.40	Buy
Simple Moving Average (50)	58.96	Sell
Simple Moving Average (100)	60.98	Sell
Simple Moving Average (200)	59.43	Sell

Name	Value	Action
Exponential Moving Average (9)	56.15	Buy
Exponential Moving Average (21)	56.44	Buy
Exponential Moving Average (25)	56.70	Buy
Exponential Moving Average (50)	58.19	Buy
Exponential Moving Average (100)	59.63	Sell
Exponential Moving Average (200)	61.58	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	61.07	-	-
R3	65.43	63.42	59.86	65.25	-
R2	63.42	61.74	59.46	63.32	-
R1	61.03	60.70	59.05	60.85	60.03
P	59.02	59.02	59.02	58.92	58.51
S1	56.63	57.34	58.25	56.45	55.63
S2	54.62	56.30	57.84	63.32	-
S3	52.23	54.62	57.44	52.05	-
S4	-	-	56.23	-	-

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	₹59.85	₹61.40	₹57.00	₹58.65	1.03% [₹0.60]	35,286
29-Mar-2023	₹58.00	₹62.10	₹55.50	₹58.05	2.11% [₹1.20]	93,312
28-Mar-2023	₹50.10	₹58.90	₹49.00	₹56.85	9.75% [₹5.05]	73,139
27-Mar-2023	₹53.20	₹53.20	₹51.15	₹51.80	-4.16% [-₹2.25]	8,217
24-Mar-2023	₹54.00	₹55.10	₹53.60	₹54.05	-0.09% [-₹0.05]	8,926
23-Mar-2023	₹55.00	₹55.45	₹53.60	₹54.10	-2.43% [-₹1.35]	6,275
22-Mar-2023	₹54.90	₹56.80	₹54.65	₹55.45	0.64% [₹0.35]	1,775
21-Mar-2023	₹54.20	₹55.80	₹54.05	₹55.10	0.55% [₹0.30]	4,236
20-Mar-2023	₹55.90	₹56.00	₹54.30	₹54.80	-1.44% [-₹0.80]	2,852
17-Mar-2023	₹54.70	₹56.35	₹54.70	₹55.60	2.02% [₹1.10]	2,277
16-Mar-2023	₹54.55	₹54.90	₹54.00	₹54.50	-0.27% [-₹0.15]	2,009
15-Mar-2023	₹55.55	₹56.05	₹54.55	₹54.65	0.74% [₹0.40]	3,628
14-Mar-2023	₹56.55	₹57.30	₹54.05	₹54.25	-3.73% [-₹2.10]	14,693
13-Mar-2023	₹57.50	₹57.50	₹55.50	₹56.35	-2.00% [-₹1.15]	11,169
10-Mar-2023	₹57.85	₹57.95	₹56.70	₹57.50	-1.71% [-₹1.00]	7,541
09-Mar-2023	₹59.50	₹59.70	₹57.50	₹58.50	0.26% [₹0.15]	4,074
08-Mar-2023	₹57.45	₹58.95	₹57.40	₹58.35	1.66% [₹0.95]	2,183
06-Mar-2023	₹58.45	₹59.45	₹56.70	₹57.40	-0.61% [-₹0.35]	9,481
03-Mar-2023	₹58.25	₹58.80	₹57.50	₹57.75	0.00% [₹0.00]	9,728
02-Mar-2023	₹59.45	₹59.45	₹57.20	₹57.75	-0.09% [-₹0.05]	3,189
01-Mar-2023	₹57.45	₹58.50	₹57.05	₹57.80	2.21% [₹1.25]	9,294
28-Feb-2023	₹56.60	₹58.15	₹55.80	₹56.55	-0.96% [-₹0.55]	14,912
27-Feb-2023	₹61.95	₹61.95	₹55.80	₹57.10	-2.64% [-₹1.55]	4,396
24-Feb-2023	₹58.55	₹59.30	₹58.15	₹58.65	0.17% [₹0.10]	15,082
23-Feb-2023	₹58.35	₹59.70	₹58.35	₹58.55	-1.43% [-₹0.85]	2,565
22-Feb-2023	₹59.55	₹61.05	₹58.65	₹59.40	-0.08% [-₹0.05]	8,853
21-Feb-2023	₹60.50	₹60.50	₹59.25	₹59.45	-1.98% [-₹1.20]	7,787
20-Feb-2023	₹60.15	₹60.95	₹60.15	₹60.65	1.00% [₹0.60]	4,359
17-Feb-2023	₹59.80	₹60.55	₹59.65	₹60.05	-1.07% [-₹0.65]	2,353
16-Feb-2023	₹60.45	₹61.35	₹59.80	₹60.70	0.83% [₹0.50]	14,584
15-Feb-2023	₹60.55	₹61.75	₹60.05	₹60.20	0.25% [₹0.15]	5,292
14-Feb-2023	₹61.65	₹61.90	₹59.45	₹60.05	-0.66% [-₹0.40]	7,206
13-Feb-2023	₹60.00	₹66.10	₹60.00	₹60.45	0.67% [₹0.40]	16,187
10-Feb-2023	₹61.20	₹62.25	₹59.80	₹60.05	-0.25% [-₹0.15]	6,923
09-Feb-2023	₹59.90	₹60.95	₹59.65	₹60.20	1.26% [₹0.75]	8,490
08-Feb-2023	₹60.05	₹61.80	₹59.20	₹59.45	-1.49% [-₹0.90]	9,097
07-Feb-2023	₹59.10	₹60.70	₹59.10	₹60.35	-0.17% [-₹0.10]	18,406
06-Feb-2023	₹59.10	₹61.70	₹59.10	₹60.45	0.75% [₹0.45]	11,341
03-Feb-2023	₹59.80	₹61.55	₹59.80	₹60.00	-0.83% [-₹0.50]	6,867
02-Feb-2023	₹62.30	₹62.35	₹60.00	₹60.50	-0.08% [-₹0.05]	12,620
01-Feb-2023	₹63.30	₹63.95	₹60.00	₹60.55	-4.34% [-₹2.75]	20,275
31-Jan-2023	₹61.95	₹64.40	₹61.35	₹63.30	2.93% [₹1.80]	14,664
30-Jan-2023	₹60.60	₹61.80	₹60.45	₹61.50	1.49% [₹0.90]	9,525
27-Jan-2023	₹61.20	₹61.65	₹60.25	₹60.60	-2.42% [-₹1.50]	21,422
25-Jan-2023	₹62.25	₹63.85	₹61.15	₹62.10	-1.82% [-₹1.15]	20,563
24-Jan-2023	₹63.75	₹65.50	₹62.70	₹63.25	-1.02% [-₹0.65]	20,505
23-Jan-2023	₹64.50	₹65.50	₹63.65	₹63.90	-1.84% [-₹1.20]	24,138
20-Jan-2023	₹65.25	₹67.30	₹64.75	₹65.10	-1.96% [-₹1.30]	31,365
19-Jan-2023	₹68.15	₹68.30	₹65.30	₹66.40	-4.39% [-₹3.05]	47,960
18-Jan-2023	₹74.90	₹78.60	₹68.15	₹69.45	1.24% [₹0.85]	6,84,229
17-Jan-2023	₹64.95	₹70.85	₹61.50	₹68.60	10.47% [₹6.50]	1,07,415
16-Jan-2023	₹62.35	₹62.85	₹62.00	₹62.10	-1.51% [-₹0.95]	4,866
13-Jan-2023	₹63.55	₹63.55	₹61.85	₹63.05	0.16% [₹0.10]	8,428
12-Jan-2023	₹62.70	₹63.40	₹61.25	₹62.95	1.21% [₹0.75]	7,077
11-Jan-2023	₹62.80	₹62.80	₹61.45	₹62.20	1.22% [₹0.75]	5,178
10-Jan-2023	₹63.45	₹63.45	₹60.70	₹61.45	-1.99% [-₹1.25]	8,577
09-Jan-2023	₹60.40	₹63.45	₹60.40	₹62.70	3.04% [₹1.85]	15,591
06-Jan-2023	₹60.20	₹62.50	₹60.20	₹60.85	-1.06% [-₹0.65]	9,406
05-Jan-2023	₹61.30	₹62.65	₹61.30	₹61.50	-1.05% [-₹0.65]	2,390
04-Jan-2023	₹61.15	₹62.50	₹61.15	₹62.15	-0.08% [-₹0.05]	4,419
03-Jan-2023	₹61.50	₹62.70	₹61.50	₹62.20	0.81% [₹0.50]	1,313
02-Jan-2023	₹60.25	₹62.50	₹60.25	₹61.70	0.24% [₹0.15]	12,011
30-Dec-2022	₹62.90	₹62.90	₹61.10	₹61.55	-0.57% [-₹0.35]	10,768
29-Dec-2022	₹61.15	₹62.50	₹60.85	₹61.90	1.23% [₹0.75]	4,883
28-Dec-2022	₹61.75	₹63.20	₹60.80	₹61.15	-2.08% [-₹1.30]	16,112
27-Dec-2022	₹63.40	₹63.40	₹61.25	₹62.45	5.05% [₹3.00]	50,757
26-Dec-2022	₹59.05	₹61.65	₹57.85	₹59.45	0.68% [₹0.40]	19,591
23-Dec-2022	₹61.95	₹61.95	₹58.50	₹59.05	-4.99% [-₹3.10]	14,501
22-Dec-2022	₹57.35	₹66.00	₹57.10	₹62.15	0.81% [₹0.50]	82,981
21-Dec-2022	₹65.30	₹65.30	₹60.05	₹61.65	-4.34% [-₹2.80]	28,651
20-Dec-2022	₹66.45	₹66.45	₹64.05	₹64.45	-0.77% [-₹0.50]	6,419
19-Dec-2022	₹63.50	₹66.00	₹63.50	₹64.95	0.46% [₹0.30]	11,348
16-Dec-2022	₹65.50	₹66.45	₹64.30	₹64.65	-1.52% [-₹1.00]	6,651
15-Dec-2022	₹67.25	₹67.25	₹65.00	₹65.65	0.08% [₹0.05]	9,903
14-Dec-2022	₹66.05	₹70.45	₹64.85	₹65.60	-1.50% [-₹1.00]	97,730
13-Dec-2022	₹66.55	₹67.90	₹66.05	₹66.60	0.08% [₹0.05]	14,305
12-Dec-2022	₹65.05	₹67.55	₹64.25	₹66.55	2.31% [₹1.50]	22,217
09-Dec-2022	₹64.15	₹65.65	₹64.15	₹65.05	1.09% [₹0.70]	6,735
08-Dec-2022	₹68.45	₹68.45	₹63.90	₹64.35	-3.81% [-₹2.55]	23,740
07-Dec-2022	₹66.00	₹69.10	₹65.30	₹66.90	0.45% [₹0.30]	15,002
06-Dec-2022	₹70.95	₹71.80	₹66.05	₹66.60	-2.77% [-₹1.90]	1,09,929
05-Dec-2022	₹65.80	₹70.00	₹63.10	₹68.50	6.37% [₹4.10]	1,16,607
02-Dec-2022	₹63.25	₹64.70	₹63.00	₹64.40	2.30% [₹1.45]	11,265
01-Dec-2022	₹63.05	₹65.00	₹62.45	₹62.95	-1.41% [-₹0.90]	10,886
30-Nov-2022	₹63.30	₹64.45	₹63.00	₹63.85	1.19% [₹0.75]	4,696
29-Nov-2022	₹66.00	₹66.75	₹61.60	₹63.10	-4.10% [-₹2.70]	41,841
28-Nov-2022	₹66.00	₹67.20	₹65.60	₹65.80	0.30% [₹0.20]	15,669
25-Nov-2022	₹67.00	₹67.00	₹64.50	₹65.60	-1.80% [-₹1.20]	15,701
24-Nov-2022	₹63.00	₹68.50	₹63.00	₹66.80	6.37% [₹4.00]	83,811
23-Nov-2022	₹65.70	₹66.45	₹62.05	₹62.80	-2.41% [-₹1.55]	40,915
22-Nov-2022	₹62.70	₹70.50	₹62.00	₹64.35	2.80% [₹1.75]	2,03,670
21-Nov-2022	₹62.15	₹64.00	₹61.80	₹62.60	2.12% [₹1.30]	38,714
18-Nov-2022	₹61.00	₹62.00	₹60.50	₹61.30	0.57% [₹0.35]	11,029
17-Nov-2022	₹59.50	₹63.45	₹59.00	₹60.95	3.22% [₹1.90]	22,965
14-Nov-2022	₹58.75	₹59.95	₹58.75	₹58.90	0.17% [₹0.10]	3,879
11-Nov-2022	₹61.10	₹61.10	₹58.60	₹58.80	-0.68% [-₹0.40]	7,015
10-Nov-2022	₹60.50	₹61.55	₹59.00	₹59.20	-2.15% [-₹1.30]	8,750
09-Nov-2022	₹60.00	₹61.50	₹58.60	₹60.50	3.24% [₹1.90]	24,952
07-Nov-2022	₹59.45	₹59.45	₹58.30	₹58.60	-0.17% [-₹0.10]	6,282
04-Nov-2022	₹59.05	₹59.55	₹58.00	₹58.70	-0.84% [-₹0.50]	8,734
03-Nov-2022	₹58.30	₹60.05	₹58.30	₹59.20	-0.84% [-₹0.50]	4,635
31-Oct-2022	₹60.15	₹61.55	₹59.40	₹60.10	0.67% [₹0.40]	17,913
27-Oct-2022	₹60.00	₹61.70	₹59.05	₹60.30	0.33% [₹0.20]	9,964
25-Oct-2022	₹61.05	₹61.80	₹58.30	₹60.10	0.17% [₹0.10]	12,571
24-Oct-2022	₹60.30	₹61.80	₹58.30	₹60.00	1.27% [₹0.75]	3,556
20-Oct-2022	₹58.55	₹61.00	₹57.70	₹60.30	2.12% [₹1.25]	24,895
19-Oct-2022	₹57.60	₹59.75	₹57.55	₹59.05	3.05% [₹1.75]	6,426
18-Oct-2022	₹60.55	₹60.55	₹56.60	₹57.30	-2.13% [-₹1.25]	17,250
17-Oct-2022	₹58.50	₹59.95	₹58.10	₹58.55	-0.26% [-₹0.15]	6,372
14-Oct-2022	₹61.25	₹61.30	₹58.50	₹58.70	-0.09% [-₹0.05]	7,422
13-Oct-2022	₹59.15	₹60.05	₹58.50	₹58.75	-0.59% [-₹0.35]	2,426
12-Oct-2022	₹60.10	₹60.40	₹58.65	₹59.10	-2.15% [-₹1.30]	6,240
11-Oct-2022	₹60.50	₹61.75	₹60.00	₹60.40	-0.25% [-₹0.15]	3,024
10-Oct-2022	₹61.95	₹62.25	₹59.20	₹60.55	-1.38% [-₹0.85]	12,488
07-Oct-2022	₹60.60	₹62.05	₹60.00	₹61.40	0.90% [₹0.55]	10,731
06-Oct-2022	₹62.00	₹62.00	₹60.50	₹60.85	-1.30% [-₹0.80]	16,885
04-Oct-2022	₹62.75	₹62.75	₹61.10	₹61.65	1.40% [₹0.85]	4,320
03-Oct-2022	₹60.95	₹61.95	₹58.25	₹60.80	0.50% [₹0.30]	5,943
30-Sep-2022	₹61.00	₹61.00	₹58.40	₹60.50	1.85% [₹1.10]	8,255
29-Sep-2022	₹61.50	₹62.90	₹58.30	₹59.40	-2.38% [-₹1.45]	5,495
28-Sep-2022	₹62.35	₹62.35	₹60.45	₹60.85	-1.46% [-₹0.90]	2,439
26-Sep-2022	₹61.70	₹61.70	₹58.90	₹59.30	-3.81% [-₹2.35]	7,423
23-Sep-2022	₹64.65	₹66.40	₹61.50	₹61.65	-4.64% [-₹3.00]	14,708
22-Sep-2022	₹64.55	₹66.10	₹64.45	₹64.65	-1.82% [-₹1.20]	12,797
21-Sep-2022	₹66.55	₹67.30	₹65.00	₹65.85	-0.90% [-₹0.60]	9,297
20-Sep-2022	₹67.40	₹68.90	₹66.05	₹66.45	-1.41% [-₹0.95]	10,661
19-Sep-2022	₹68.90	₹68.90	₹67.05	₹67.40	-0.30% [-₹0.20]	11,754
16-Sep-2022	₹69.25	₹69.45	₹67.40	₹67.60	-1.46% [-₹1.00]	23,819
15-Sep-2022	₹68.95	₹72.40	₹67.10	₹68.60	0.88% [₹0.60]	58,169
14-Sep-2022	₹68.50	₹69.00	₹65.55	₹68.00	-2.16% [-₹1.50]	19,417
13-Sep-2022	₹72.75	₹72.75	₹69.10	₹69.50	-3.27% [-₹2.35]	38,351
12-Sep-2022	₹73.95	₹73.95	₹71.40	₹71.85	3.23% [₹2.25]	2,65,290
09-Sep-2022	₹66.40	₹71.25	₹64.90	₹69.60	6.18% [₹4.05]	1,75,021
08-Sep-2022	₹66.10	₹66.45	₹65.05	₹65.55	0.46% [₹0.30]	11,235
07-Sep-2022	₹65.80	₹66.75	₹64.50	₹65.25	-1.06% [-₹0.70]	22,850
06-Sep-2022	₹64.90	₹68.95	₹63.00	₹65.95	1.62% [₹1.05]	87,564
05-Sep-2022	₹63.55	₹67.95	₹63.10	₹64.90	3.02% [₹1.90]	65,033
02-Sep-2022	₹64.40	₹65.25	₹60.85	₹63.00	-1.18% [-₹0.75]	36,004
01-Sep-2022	₹65.10	₹66.55	₹63.45	₹63.75	-2.07% [-₹1.35]	30,877
30-Aug-2022	₹69.40	₹69.40	₹64.10	₹65.10	-2.40% [-₹1.60]	1,35,623
29-Aug-2022	₹60.50	₹68.00	₹58.60	₹66.70	10.43% [₹6.30]	2,41,948
26-Aug-2022	₹60.70	₹62.40	₹58.50	₹60.40	-0.17% [-₹0.10]	74,988
25-Aug-2022	₹55.85	₹66.00	₹53.95	₹60.50	9.90% [₹5.45]	3,27,249
24-Aug-2022	₹55.35	₹56.15	₹54.35	₹55.05	0.55% [₹0.30]	12,296
23-Aug-2022	₹54.15	₹55.25	₹54.15	₹54.75	1.39% [₹0.75]	3,780
22-Aug-2022	₹55.00	₹55.80	₹53.55	₹54.00	-2.44% [-₹1.35]	9,286
19-Aug-2022	₹56.95	₹56.95	₹54.85	₹55.35	-1.60% [-₹0.90]	13,039
18-Aug-2022	₹57.00	₹57.00	₹55.45	₹56.25	-0.27% [-₹0.15]	14,637
17-Aug-2022	₹56.00	₹57.45	₹55.70	₹56.40	1.53% [₹0.85]	16,271
16-Aug-2022	₹55.00	₹56.50	₹54.60	₹55.55	1.65% [₹0.90]	33,270
12-Aug-2022	₹54.85	₹57.50	₹53.75	₹54.65	-0.36% [-₹0.20]	22,933
11-Aug-2022	₹55.35	₹55.95	₹54.00	₹54.85	0.55% [₹0.30]	11,187
10-Aug-2022	₹55.90	₹55.90	₹53.30	₹54.55	-2.15% [-₹1.20]	4,340
05-Aug-2022	₹56.15	₹56.25	₹54.00	₹55.20	-1.69% [-₹0.95]	9,112
04-Aug-2022	₹55.00	₹57.30	₹54.40	₹56.15	1.54% [₹0.85]	31,600
03-Aug-2022	₹55.25	₹55.85	₹53.50	₹55.30	1.47% [₹0.80]	15,464
02-Aug-2022	₹54.90	₹55.25	₹54.05	₹54.50	0.09% [₹0.05]	7,729
01-Aug-2022	₹55.05	₹55.05	₹53.95	₹54.45	0.37% [₹0.20]	5,098
29-Jul-2022	₹55.00	₹55.50	₹54.05	₹54.25	-1.36% [-₹0.75]	3,990
28-Jul-2022	₹53.75	₹55.50	₹53.15	₹55.00	1.85% [₹1.00]	11,541
27-Jul-2022	₹53.30	₹54.30	₹53.00	₹54.00	1.22% [₹0.65]	1,963
26-Jul-2022	₹54.80	₹55.10	₹52.30	₹53.35	-2.65% [-₹1.45]	5,423
25-Jul-2022	₹54.80	₹55.65	₹53.65	₹54.80	1.29% [₹0.70]	8,525
22-Jul-2022	₹54.00	₹54.75	₹53.65	₹54.10	0.65% [₹0.35]	3,985
21-Jul-2022	₹55.40	₹55.40	₹53.00	₹53.75	-2.18% [-₹1.20]	7,910
20-Jul-2022	₹55.00	₹56.45	₹54.60	₹54.95	0.64% [₹0.35]	8,279
19-Jul-2022	₹55.00	₹55.50	₹52.90	₹54.60	-0.55% [-₹0.30]	9,714
18-Jul-2022	₹54.75	₹55.95	₹54.05	₹54.90	1.76% [₹0.95]	5,587
15-Jul-2022	₹55.45	₹57.00	₹53.55	₹53.95	-1.28% [-₹0.70]	30,477
14-Jul-2022	₹54.00	₹57.00	₹53.20	₹54.65	0.83% [₹0.45]	17,075
13-Jul-2022	₹52.00	₹58.00	₹51.55	₹54.20	5.34% [₹2.75]	91,411
12-Jul-2022	₹53.45	₹53.60	₹50.65	₹51.45	-2.28% [-₹1.20]	21,641
11-Jul-2022	₹50.70	₹53.75	₹48.75	₹52.65	4.78% [₹2.40]	30,229
08-Jul-2022	₹50.85	₹50.85	₹49.75	₹50.25	0.60% [₹0.30]	6,636
07-Jul-2022	₹51.10	₹51.10	₹49.50	₹49.95	-0.89% [-₹0.45]	6,407
06-Jul-2022	₹48.65	₹51.40	₹48.65	₹50.40	0.70% [₹0.35]	7,257
05-Jul-2022	₹51.35	₹51.35	₹49.35	₹50.05	-1.09% [-₹0.55]	3,834
04-Jul-2022	₹49.50	₹52.50	₹47.25	₹50.60	3.48% [₹1.70]	22,061
01-Jul-2022	₹47.35	₹49.95	₹47.35	₹48.90	0.82% [₹0.40]	6,017
30-Jun-2022	₹48.05	₹49.85	₹48.05	₹48.50	-1.32% [-₹0.65]	6,356
29-Jun-2022	₹50.00	₹50.30	₹48.65	₹49.15	-2.67% [-₹1.35]	3,787
28-Jun-2022	₹49.70	₹50.65	₹49.35	₹50.50	2.96% [₹1.45]	2,664
27-Jun-2022	₹49.75	₹52.00	₹47.40	₹49.05	-1.31% [-₹0.65]	28,627
24-Jun-2022	₹50.00	₹50.80	₹49.10	₹49.70	2.90% [₹1.40]	6,492
22-Jun-2022	₹49.70	₹49.70	₹46.30	₹46.80	-2.19% [-₹1.05]	4,532
21-Jun-2022	₹44.20	₹48.50	₹44.20	₹47.85	6.81% [₹3.05]	8,031
20-Jun-2022	₹53.95	₹53.95	₹43.65	₹44.80	-14.42% [-₹7.55]	32,967
17-Jun-2022	₹53.95	₹54.35	₹51.60	₹52.35	-3.06% [-₹1.65]	12,828
16-Jun-2022	₹59.00	₹59.00	₹52.60	₹54.00	-6.82% [-₹3.95]	25,558
15-Jun-2022	₹60.35	₹60.35	₹57.20	₹57.95	-2.69% [-₹1.60]	5,190
14-Jun-2022	₹57.35	₹59.80	₹57.35	₹59.55	3.66% [₹2.10]	8,258
13-Jun-2022	₹58.05	₹58.30	₹55.80	₹57.45	-2.96% [-₹1.75]	7,845
10-Jun-2022	₹59.70	₹59.95	₹58.90	₹59.20	0.51% [₹0.30]	5,997
09-Jun-2022	₹60.65	₹60.70	₹58.10	₹58.90	-1.92% [-₹1.15]	8,876
08-Jun-2022	₹60.00	₹60.80	₹59.45	₹60.05	0.00% [₹0.00]	1,358
07-Jun-2022	₹60.90	₹60.90	₹59.45	₹60.05	0.00% [₹0.00]	4,490
06-Jun-2022	₹59.20	₹61.15	₹58.85	₹60.05	-1.15% [-₹0.70]	10,343
03-Jun-2022	₹61.40	₹63.50	₹60.55	₹60.75	-2.57% [-₹1.60]	22,978
02-Jun-2022	₹61.00	₹62.90	₹61.00	₹62.35	0.97% [₹0.60]	6,120
01-Jun-2022	₹62.00	₹62.30	₹60.75	₹61.75	0.82% [₹0.50]	8,514
31-May-2022	₹61.15	₹62.35	₹60.00	₹61.25	0.16% [₹0.10]	11,055
30-May-2022	₹61.20	₹62.45	₹60.50	₹61.15	0.08% [₹0.05]	6,072
27-May-2022	₹60.95	₹61.45	₹59.75	₹61.10	1.66% [₹1.00]	3,047
26-May-2022	₹59.60	₹61.40	₹58.50	₹60.10	0.92% [₹0.55]	11,981
25-May-2022	₹64.00	₹64.00	₹58.90	₹59.55	-5.78% [-₹3.65]	25,614
24-May-2022	₹65.00	₹65.85	₹62.30	₹63.20	-3.51% [-₹2.30]	12,957
23-May-2022	₹63.85	₹67.75	₹62.35	₹65.50	3.97% [₹2.50]	53,048
20-May-2022	₹61.45	₹63.95	₹61.45	₹63.00	3.96% [₹2.40]	8,476
19-May-2022	₹64.25	₹64.30	₹59.30	₹60.60	-6.26% [-₹4.05]	18,737
18-May-2022	₹64.75	₹65.90	₹64.15	₹64.65	0.94% [₹0.60]	16,496
17-May-2022	₹63.20	₹65.05	₹63.00	₹64.05	1.59% [₹1.00]	15,994
16-May-2022	₹61.80	₹64.35	₹61.80	₹63.05	1.37% [₹0.85]	3,811
13-May-2022	₹57.65	₹66.00	₹57.65	₹62.20	9.51% [₹5.40]	52,001
12-May-2022	₹60.70	₹60.75	₹56.50	₹56.80	-5.96% [-₹3.60]	15,427
11-May-2022	₹63.30	₹63.30	₹58.00	₹60.40	-1.79% [-₹1.10]	13,549
10-May-2022	₹63.15	₹63.90	₹61.00	₹61.50	-1.28% [-₹0.80]	5,589
09-May-2022	₹65.55	₹65.75	₹61.00	₹62.30	-4.96% [-₹3.25]	29,534
06-May-2022	₹65.95	₹67.40	₹63.60	₹65.55	-0.38% [-₹0.25]	13,977
05-May-2022	₹66.95	₹67.75	₹65.30	₹65.80	-0.30% [-₹0.20]	9,829
04-May-2022	₹68.00	₹68.00	₹65.40	₹66.00	-2.37% [-₹1.60]	9,599
02-May-2022	₹66.60	₹68.00	₹66.15	₹67.60	0.60% [₹0.40]	8,745
29-Apr-2022	₹67.45	₹67.80	₹66.80	₹67.20	0.98% [₹0.65]	5,809
28-Apr-2022	₹67.00	₹67.85	₹66.50	₹66.55	-1.41% [-₹0.95]	9,420
27-Apr-2022	₹68.55	₹70.85	₹66.30	₹67.50	-1.60% [-₹1.10]	11,959
26-Apr-2022	₹68.50	₹69.50	₹68.50	₹68.60	0.15% [₹0.10]	6,844
25-Apr-2022	₹69.65	₹69.70	₹68.00	₹68.50	-0.58% [-₹0.40]	8,066
22-Apr-2022	₹70.90	₹70.90	₹68.10	₹68.90	-1.01% [-₹0.70]	13,888
21-Apr-2022	₹68.25	₹70.65	₹68.25	₹69.60	0.80% [₹0.55]	11,386
20-Apr-2022	₹69.40	₹70.20	₹68.65	₹69.05	-0.50% [-₹0.35]	11,120
19-Apr-2022	₹71.35	₹71.35	₹68.50	₹69.40	-0.93% [-₹0.65]	20,465
18-Apr-2022	₹70.60	₹70.75	₹68.50	₹70.05	-0.28% [-₹0.20]	13,355
13-Apr-2022	₹73.00	₹73.00	₹69.50	₹70.25	-3.70% [-₹2.70]	30,483
12-Apr-2022	₹72.00	₹73.80	₹70.40	₹72.95	1.96% [₹1.40]	26,669
11-Apr-2022	₹71.95	₹72.10	₹70.40	₹71.55	-0.49% [-₹0.35]	16,240
08-Apr-2022	₹72.70	₹72.75	₹71.25	₹71.90	0.28% [₹0.20]	19,471
07-Apr-2022	₹72.75	₹73.00	₹71.00	₹71.70	-0.55% [-₹0.40]	37,696
06-Apr-2022	₹74.45	₹74.45	₹71.90	₹72.10	-1.97% [-₹1.45]	62,216
05-Apr-2022	₹79.10	₹80.00	₹71.75	₹73.55	-3.16% [-₹2.40]	2,64,822
04-Apr-2022	₹65.25	₹75.95	₹63.45	₹75.95	19.98% [₹12.65]	3,46,133
01-Apr-2022	₹63.20	₹65.00	₹61.05	₹63.30	3.77% [₹2.30]	19,969
31-Mar-2022	₹60.50	₹62.85	₹60.30	₹61.00	0.25% [₹0.15]	29,947
30-Mar-2022	₹63.50	₹63.90	₹58.35	₹60.85	-2.25% [-₹1.40]	33,769
29-Mar-2022	₹64.65	₹64.65	₹62.05	₹62.25	-1.50% [-₹0.95]	15,276
28-Mar-2022	₹66.90	₹66.90	₹63.00	₹63.20	-2.84% [-₹1.85]	17,293
25-Mar-2022	₹64.00	₹67.40	₹63.10	₹65.05	2.04% [₹1.30]	36,899
24-Mar-2022	₹64.90	₹64.90	₹63.50	₹63.75	-0.39% [-₹0.25]	8,557
23-Mar-2022	₹65.00	₹65.45	₹63.70	₹64.00	-1.23% [-₹0.80]	6,208
22-Mar-2022	₹65.05	₹65.35	₹64.15	₹64.80	-0.15% [-₹0.10]	4,713
21-Mar-2022	₹66.25	₹67.35	₹64.10	₹64.90	-2.19% [-₹1.45]	30,092
17-Mar-2022	₹67.45	₹67.45	₹66.20	₹66.35	-0.08% [-₹0.05]	6,590
16-Mar-2022	₹67.70	₹67.70	₹65.50	₹66.40	2.23% [₹1.45]	4,071
15-Mar-2022	₹67.05	₹67.75	₹63.35	₹64.95	-2.11% [-₹1.40]	9,451
14-Mar-2022	₹67.40	₹67.40	₹65.50	₹66.35	-0.90% [-₹0.60]	11,440
11-Mar-2022	₹67.50	₹67.50	₹66.50	₹66.95	1.29% [₹0.85]	8,925
10-Mar-2022	₹68.00	₹68.95	₹65.10	₹66.10	-0.90% [-₹0.60]	17,196
09-Mar-2022	₹66.00	₹68.90	₹65.50	₹66.70	3.25% [₹2.10]	8,982
08-Mar-2022	₹63.15	₹66.70	₹63.15	₹64.60	2.30% [₹1.45]	11,887
04-Mar-2022	₹66.50	₹67.40	₹65.00	₹65.75	-2.23% [-₹1.50]	13,799
03-Mar-2022	₹67.65	₹68.90	₹65.60	₹67.25	0.30% [₹0.20]	11,077
02-Mar-2022	₹65.80	₹67.85	₹65.80	₹67.05	1.90% [₹1.25]	9,470
28-Feb-2022	₹67.10	₹67.10	₹65.05	₹65.80	-1.20% [-₹0.80]	9,931
25-Feb-2022	₹63.10	₹67.90	₹63.10	₹66.60	5.88% [₹3.70]	17,321
24-Feb-2022	₹69.00	₹72.80	₹61.10	₹62.90	-9.43% [-₹6.55]	27,556
23-Feb-2022	₹73.40	₹73.40	₹69.00	₹69.45	-1.14% [-₹0.80]	17,716
22-Feb-2022	₹70.90	₹73.40	₹69.00	₹70.25	-1.40% [-₹1.00]	17,752
21-Feb-2022	₹76.05	₹79.90	₹70.00	₹71.25	0.21% [₹0.15]	97,117
18-Feb-2022	₹73.95	₹73.95	₹71.00	₹71.10	-2.20% [-₹1.60]	11,335
17-Feb-2022	₹72.85	₹73.90	₹72.35	₹72.70	0.83% [₹0.60]	3,683
16-Feb-2022	₹72.70	₹72.70	₹71.35	₹72.10	0.98% [₹0.70]	8,940
15-Feb-2022	₹71.15	₹73.40	₹71.00	₹71.40	0.14% [₹0.10]	13,548
14-Feb-2022	₹74.00	₹74.00	₹71.05	₹71.30	-3.19% [-₹2.35]	17,415
11-Feb-2022	₹73.80	₹75.25	₹73.10	₹73.65	-1.14% [-₹0.85]	8,384
10-Feb-2022	₹74.65	₹75.60	₹73.30	₹74.50	-0.20% [-₹0.15]	11,450
09-Feb-2022	₹77.00	₹77.00	₹74.50	₹74.65	-0.99% [-₹0.75]	9,827
08-Feb-2022	₹74.70	₹77.00	₹73.80	₹75.40	2.52% [₹1.85]	27,640
07-Feb-2022	₹75.25	₹75.80	₹73.00	₹73.55	-3.98% [-₹3.05]	62,435
04-Feb-2022	₹77.60	₹77.85	₹76.10	₹76.60	-0.78% [-₹0.60]	11,175
03-Feb-2022	₹78.05	₹78.25	₹76.80	₹77.20	-1.09% [-₹0.85]	10,015
02-Feb-2022	₹77.70	₹80.00	₹75.95	₹78.05	0.45% [₹0.35]	20,382
01-Feb-2022	₹76.85	₹79.15	₹75.05	₹77.70	2.24% [₹1.70]	30,060
31-Jan-2022	₹76.80	₹77.20	₹75.35	₹76.00	-0.07% [-₹0.05]	12,030
28-Jan-2022	₹75.05	₹78.35	₹75.05	₹76.05	1.54% [₹1.15]	16,499
27-Jan-2022	₹77.10	₹77.20	₹74.35	₹74.90	-2.85% [-₹2.20]	19,479
25-Jan-2022	₹76.60	₹77.95	₹74.00	₹77.10	0.65% [₹0.50]	15,136
24-Jan-2022	₹80.30	₹81.70	₹75.10	₹76.60	-4.61% [-₹3.70]	39,999
21-Jan-2022	₹82.50	₹82.50	₹80.00	₹80.30	-1.47% [-₹1.20]	31,057
20-Jan-2022	₹84.65	₹84.65	₹81.05	₹81.50	-2.74% [-₹2.30]	32,502
19-Jan-2022	₹83.00	₹84.45	₹81.75	₹83.80	1.09% [₹0.90]	36,130
18-Jan-2022	₹87.20	₹87.85	₹82.10	₹82.90	-4.05% [-₹3.50]	75,224
17-Jan-2022	₹86.00	₹89.00	₹84.50	₹86.40	5.17% [₹4.25]	2,53,423
14-Jan-2022	₹81.80	₹83.60	₹79.60	₹82.15	2.24% [₹1.80]	53,286
13-Jan-2022	₹83.95	₹83.95	₹77.00	₹80.35	-3.43% [-₹2.85]	1,16,549
12-Jan-2022	₹81.95	₹89.60	₹81.95	₹83.20	2.40% [₹1.95]	8,11,847
11-Jan-2022	₹78.70	₹84.25	₹77.00	₹81.25	5.79% [₹4.45]	4,32,849
10-Jan-2022	₹72.60	₹80.00	₹70.10	₹76.80	5.79% [₹4.20]	2,73,100
07-Jan-2022	₹71.05	₹74.85	₹71.05	₹72.60	1.89% [₹1.35]	51,488
06-Jan-2022	₹71.50	₹72.60	₹70.65	₹71.25	-0.84% [-₹0.60]	26,480
05-Jan-2022	₹72.70	₹72.95	₹71.45	₹71.85	-1.17% [-₹0.85]	23,644
04-Jan-2022	₹72.20	₹73.35	₹71.15	₹72.70	2.18% [₹1.55]	46,250
03-Jan-2022	₹72.10	₹72.10	₹70.50	₹71.15	0.28% [₹0.20]	16,818
31-Dec-2021	₹71.60	₹71.95	₹70.70	₹70.95	-0.21% [-₹0.15]	11,570
30-Dec-2021	₹71.70	₹71.95	₹70.10	₹71.10	0.57% [₹0.40]	16,063
29-Dec-2021	₹71.25	₹72.05	₹70.50	₹70.70	-0.77% [-₹0.55]	13,311
28-Dec-2021	₹70.40	₹72.45	₹70.40	₹71.25	1.50% [₹1.05]	12,122
27-Dec-2021	₹68.30	₹74.50	₹68.30	₹70.20	1.67% [₹1.15]	57,297
24-Dec-2021	₹69.65	₹70.70	₹68.05	₹69.05	-0.86% [-₹0.60]	7,386
23-Dec-2021	₹69.45	₹72.00	₹68.70	₹69.65	1.38% [₹0.95]	10,878
22-Dec-2021	₹68.10	₹70.00	₹68.05	₹68.70	1.48% [₹1.00]	5,991
21-Dec-2021	₹68.90	₹69.00	₹65.40	₹67.70	1.27% [₹0.85]	12,565
20-Dec-2021	₹69.90	₹70.95	₹66.15	₹66.85	-4.02% [-₹2.80]	26,435
17-Dec-2021	₹71.60	₹71.70	₹69.50	₹69.65	-1.62% [-₹1.15]	9,259
16-Dec-2021	₹73.75	₹73.75	₹70.60	₹70.80	-3.08% [-₹2.25]	16,859
15-Dec-2021	₹72.35	₹75.80	₹71.25	₹73.05	1.88% [₹1.35]	31,718
14-Dec-2021	₹71.05	₹71.85	₹70.85	₹71.70	0.14% [₹0.10]	9,261
13-Dec-2021	₹72.90	₹72.90	₹71.30	₹71.60	-0.14% [-₹0.10]	11,100
10-Dec-2021	₹72.50	₹72.80	₹71.05	₹71.70	0.28% [₹0.20]	7,473
09-Dec-2021	₹70.80	₹74.75	₹70.80	₹71.50	0.00% [₹0.00]	9,567
08-Dec-2021	₹72.35	₹72.35	₹70.30	₹71.50	0.63% [₹0.45]	19,901
07-Dec-2021	₹70.50	₹72.00	₹70.50	₹71.05	0.78% [₹0.55]	6,462
06-Dec-2021	₹70.75	₹72.70	₹70.00	₹70.50	-0.56% [-₹0.40]	16,006
03-Dec-2021	₹73.80	₹73.80	₹70.05	₹70.90	-0.28% [-₹0.20]	17,337
02-Dec-2021	₹71.25	₹71.95	₹70.60	₹71.10	0.85% [₹0.60]	17,721
01-Dec-2021	₹76.00	₹76.00	₹70.20	₹70.50	0.14% [₹0.10]	12,886