Uttam Sugar Mills Limited [UTTAMSUGAR]

31-Mar-2023

Open : ₹231.90

High : ₹238.60

Low : ₹229.10

Close : ₹231.30
2.03% [₹4.60]

Moving Average

Name	Value	Action
Simple Moving Average (9)	229.04	Buy
Simple Moving Average (21)	233.94	Sell
Simple Moving Average (25)	235.46	Sell
Simple Moving Average (50)	249.53	Sell
Simple Moving Average (100)	261.12	Sell
Simple Moving Average (200)	262.00	Sell

Name	Value	Action
Exponential Moving Average (9)	228.82	Buy
Exponential Moving Average (21)	234.39	Sell
Exponential Moving Average (25)	236.32	Sell
Exponential Moving Average (50)	246.08	Sell
Exponential Moving Average (100)	254.06	Sell
Exponential Moving Average (200)	252.32	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	236.53	-	-
R3	246.40	242.50	233.91	245.55	-
R2	242.50	238.87	233.04	242.07	-
R1	236.90	236.63	232.17	236.05	234.95
P	233.00	233.00	233.00	232.57	232.02
S1	227.40	229.37	230.43	226.55	225.45
S2	223.50	227.13	229.56	242.07	-
S3	217.90	223.50	228.69	217.05	-
S4	-	-	226.08	-	-

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	₹231.90	₹238.60	₹229.10	₹231.30	2.03% [₹4.60]	1,73,207
29-Mar-2023	₹218.00	₹229.90	₹218.00	₹226.70	4.18% [₹9.10]	2,04,809
28-Mar-2023	₹220.05	₹222.00	₹216.00	₹217.60	-1.11% [-₹2.45]	62,844
27-Mar-2023	₹231.55	₹235.20	₹217.70	₹220.05	-4.82% [-₹11.15]	1,28,025
24-Mar-2023	₹239.50	₹240.80	₹229.35	₹231.20	-2.63% [-₹6.25]	54,548
23-Mar-2023	₹233.10	₹244.20	₹232.55	₹237.45	1.87% [₹4.35]	93,138
22-Mar-2023	₹235.45	₹238.65	₹232.10	₹233.10	-0.41% [-₹0.95]	16,057
21-Mar-2023	₹229.90	₹237.05	₹229.90	₹234.05	1.81% [₹4.15]	53,852
20-Mar-2023	₹230.00	₹234.90	₹220.85	₹229.90	0.74% [₹1.70]	1,10,331
17-Mar-2023	₹231.70	₹234.75	₹226.40	₹228.20	-0.41% [-₹0.95]	39,973
16-Mar-2023	₹230.30	₹232.00	₹226.40	₹229.15	-1.02% [-₹2.35]	70,618
15-Mar-2023	₹236.15	₹240.85	₹230.00	₹231.50	-3.14% [-₹7.50]	78,141
14-Mar-2023	₹240.45	₹241.45	₹236.25	₹239.00	0.23% [₹0.55]	71,728
13-Mar-2023	₹246.95	₹250.00	₹236.00	₹238.45	-3.42% [-₹8.45]	86,000
10-Mar-2023	₹243.45	₹252.90	₹241.30	₹246.90	1.08% [₹2.65]	1,95,685
09-Mar-2023	₹254.60	₹256.55	₹243.10	₹244.25	-3.21% [-₹8.10]	1,99,905
08-Mar-2023	₹234.00	₹262.90	₹233.00	₹252.35	7.59% [₹17.80]	8,98,733
06-Mar-2023	₹235.55	₹240.00	₹233.20	₹234.55	0.41% [₹0.95]	1,02,669
03-Mar-2023	₹236.00	₹236.20	₹232.10	₹233.60	-0.26% [-₹0.60]	92,782
02-Mar-2023	₹240.00	₹242.95	₹233.90	₹234.20	-2.09% [-₹5.00]	1,17,412
01-Mar-2023	₹237.30	₹241.00	₹237.30	₹239.20	1.03% [₹2.45]	69,825
28-Feb-2023	₹242.20	₹244.20	₹234.10	₹236.75	-1.02% [-₹2.45]	55,573
27-Feb-2023	₹247.10	₹249.20	₹237.20	₹239.20	-4.17% [-₹10.40]	56,325
24-Feb-2023	₹251.95	₹254.00	₹246.20	₹249.60	0.54% [₹1.35]	39,255
23-Feb-2023	₹253.90	₹253.90	₹246.20	₹248.25	-1.29% [-₹3.25]	43,717
22-Feb-2023	₹257.00	₹259.40	₹250.65	₹251.50	-0.24% [-₹0.60]	1,09,156
21-Feb-2023	₹254.40	₹257.90	₹250.75	₹252.10	-0.90% [-₹2.30]	71,959
20-Feb-2023	₹258.00	₹259.65	₹252.45	₹254.40	-1.11% [-₹2.85]	37,685
17-Feb-2023	₹255.05	₹265.50	₹255.00	₹257.25	-0.31% [-₹0.80]	96,396
16-Feb-2023	₹261.90	₹264.40	₹256.60	₹258.05	-0.08% [-₹0.20]	71,121
15-Feb-2023	₹246.50	₹259.90	₹246.50	₹258.25	3.84% [₹9.55]	93,719
14-Feb-2023	₹254.90	₹254.95	₹245.15	₹248.70	-1.60% [-₹4.05]	52,030
13-Feb-2023	₹257.80	₹260.00	₹251.50	₹252.75	-1.31% [-₹3.35]	78,479
10-Feb-2023	₹253.55	₹261.95	₹252.05	₹256.10	1.01% [₹2.55]	1,04,779
09-Feb-2023	₹259.20	₹259.20	₹252.00	₹253.55	-2.09% [-₹5.40]	64,656
08-Feb-2023	₹258.65	₹261.00	₹257.10	₹258.95	0.43% [₹1.10]	31,767
07-Feb-2023	₹262.90	₹264.95	₹255.00	₹257.85	-1.45% [-₹3.80]	48,407
06-Feb-2023	₹257.70	₹266.70	₹253.25	₹261.65	2.23% [₹5.70]	93,361
03-Feb-2023	₹259.75	₹262.05	₹252.00	₹255.95	-1.04% [-₹2.70]	69,262
02-Feb-2023	₹260.40	₹265.55	₹256.00	₹258.65	-0.67% [-₹1.75]	80,535
01-Feb-2023	₹269.50	₹273.00	₹254.75	₹260.40	-3.16% [-₹8.50]	2,03,343
31-Jan-2023	₹259.90	₹271.20	₹257.90	₹268.90	4.06% [₹10.50]	1,29,071
30-Jan-2023	₹259.00	₹268.50	₹252.05	₹258.40	-1.54% [-₹4.05]	1,45,378
27-Jan-2023	₹274.40	₹280.90	₹260.10	₹262.45	-3.53% [-₹9.60]	1,44,353
25-Jan-2023	₹278.00	₹278.50	₹270.45	₹272.05	-1.89% [-₹5.25]	84,913
24-Jan-2023	₹279.15	₹281.95	₹274.35	₹277.30	0.04% [₹0.10]	1,26,558
23-Jan-2023	₹286.40	₹287.00	₹273.95	₹277.20	-2.63% [-₹7.50]	1,37,061
20-Jan-2023	₹290.90	₹292.20	₹282.10	₹284.70	-1.69% [-₹4.90]	1,60,966
19-Jan-2023	₹302.90	₹304.20	₹287.40	₹289.60	-4.56% [-₹13.85]	2,08,754
18-Jan-2023	₹298.35	₹314.75	₹298.35	₹303.45	1.71% [₹5.10]	4,64,739
17-Jan-2023	₹302.00	₹302.40	₹295.10	₹298.35	-0.93% [-₹2.80]	1,50,127
16-Jan-2023	₹307.45	₹309.65	₹300.05	₹301.15	-1.95% [-₹6.00]	1,00,791
13-Jan-2023	₹303.70	₹310.00	₹301.10	₹307.15	1.74% [₹5.25]	2,42,604
12-Jan-2023	₹307.85	₹309.35	₹296.55	₹301.90	-1.48% [-₹4.55]	3,45,420
11-Jan-2023	₹314.00	₹321.70	₹303.25	₹306.45	0.76% [₹2.30]	15,43,556
10-Jan-2023	₹314.00	₹317.40	₹297.25	₹304.15	-0.82% [-₹2.50]	6,06,494
09-Jan-2023	₹287.60	₹310.00	₹286.20	₹306.65	8.28% [₹23.45]	6,23,556
06-Jan-2023	₹282.25	₹289.00	₹277.85	₹283.20	-0.65% [-₹1.85]	1,04,985
05-Jan-2023	₹292.80	₹292.80	₹280.05	₹285.05	-1.79% [-₹5.20]	1,15,285
04-Jan-2023	₹292.40	₹297.70	₹288.10	₹290.25	-0.57% [-₹1.65]	2,08,738
03-Jan-2023	₹291.05	₹302.00	₹289.50	₹291.90	-0.70% [-₹2.05]	2,28,530
02-Jan-2023	₹289.95	₹295.40	₹284.10	₹293.95	2.07% [₹5.95]	1,44,244
30-Dec-2022	₹291.50	₹295.50	₹285.50	₹288.00	-0.21% [-₹0.60]	1,92,494
29-Dec-2022	₹271.10	₹295.05	₹262.10	₹288.60	5.64% [₹15.40]	6,63,539
28-Dec-2022	₹279.90	₹279.90	₹270.05	₹273.20	-2.41% [-₹6.75]	1,63,433
27-Dec-2022	₹266.00	₹286.45	₹266.00	₹279.95	8.21% [₹21.25]	6,95,640
26-Dec-2022	₹238.00	₹264.30	₹238.00	₹258.70	7.43% [₹17.90]	1,85,724
23-Dec-2022	₹262.00	₹262.00	₹240.00	₹240.80	-8.81% [-₹23.25]	2,16,006
22-Dec-2022	₹276.00	₹279.50	₹261.55	₹264.05	-3.79% [-₹10.40]	1,68,537
21-Dec-2022	₹296.40	₹302.85	₹270.45	₹274.45	-6.01% [-₹17.55]	3,34,675
20-Dec-2022	₹297.00	₹301.80	₹287.00	₹292.00	-2.46% [-₹7.35]	4,86,647
19-Dec-2022	₹281.00	₹311.80	₹280.90	₹299.35	7.95% [₹22.05]	17,55,971
16-Dec-2022	₹262.05	₹283.90	₹261.70	₹277.30	5.18% [₹13.65]	7,07,237
15-Dec-2022	₹261.45	₹266.65	₹261.35	₹263.65	1.31% [₹3.40]	72,524
14-Dec-2022	₹258.65	₹263.05	₹256.00	₹260.25	0.93% [₹2.40]	72,774
13-Dec-2022	₹258.00	₹261.80	₹257.00	₹257.85	0.27% [₹0.70]	53,107
12-Dec-2022	₹263.10	₹264.45	₹253.40	₹257.15	-2.28% [-₹6.00]	75,423
09-Dec-2022	₹270.40	₹272.60	₹261.05	₹263.15	-2.23% [-₹6.00]	84,993
08-Dec-2022	₹272.05	₹275.60	₹267.00	₹269.15	-0.85% [-₹2.30]	64,994
07-Dec-2022	₹280.80	₹280.80	₹268.65	₹271.45	-2.93% [-₹8.20]	1,08,183
06-Dec-2022	₹277.55	₹284.80	₹277.55	₹279.65	0.76% [₹2.10]	1,94,304
05-Dec-2022	₹276.00	₹281.90	₹276.00	₹277.55	1.61% [₹4.40]	2,25,378
02-Dec-2022	₹264.25	₹278.00	₹264.25	₹273.15	2.63% [₹7.00]	3,90,334
01-Dec-2022	₹263.20	₹268.95	₹262.50	₹266.15	1.62% [₹4.25]	1,05,522
30-Nov-2022	₹261.35	₹265.50	₹260.75	₹261.90	0.67% [₹1.75]	89,356
29-Nov-2022	₹262.50	₹266.90	₹259.10	₹260.15	-0.69% [-₹1.80]	81,535
28-Nov-2022	₹260.30	₹267.85	₹260.00	₹261.95	0.77% [₹2.00]	1,57,442
25-Nov-2022	₹264.00	₹265.80	₹256.00	₹259.95	-1.27% [-₹3.35]	1,12,116
24-Nov-2022	₹261.25	₹269.20	₹261.00	₹263.30	1.31% [₹3.40]	77,526
23-Nov-2022	₹261.00	₹265.00	₹259.00	₹259.90	0.62% [₹1.60]	49,411
22-Nov-2022	₹265.00	₹265.95	₹256.05	₹258.30	-2.45% [-₹6.50]	53,407
21-Nov-2022	₹267.00	₹268.00	₹264.05	₹264.80	-0.60% [-₹1.60]	56,736
18-Nov-2022	₹267.50	₹269.00	₹260.00	₹266.40	1.29% [₹3.40]	1,60,055
17-Nov-2022	₹263.00	₹269.10	₹262.00	₹263.00	1.11% [₹2.90]	1,73,198
14-Nov-2022	₹245.90	₹252.00	₹244.45	₹249.60	2.32% [₹5.65]	69,311
11-Nov-2022	₹246.20	₹247.00	₹243.15	₹243.95	-0.16% [-₹0.40]	26,819
10-Nov-2022	₹246.50	₹246.50	₹242.00	₹244.35	0.08% [₹0.20]	54,318
09-Nov-2022	₹246.00	₹248.40	₹243.10	₹244.15	-0.10% [-₹0.25]	45,910
07-Nov-2022	₹245.00	₹250.00	₹243.20	₹244.40	0.56% [₹1.35]	38,400
04-Nov-2022	₹248.80	₹248.80	₹242.10	₹243.05	-1.16% [-₹2.85]	27,149
03-Nov-2022	₹248.90	₹250.05	₹245.00	₹245.90	-0.34% [-₹0.85]	31,076
31-Oct-2022	₹241.90	₹242.65	₹236.15	₹238.50	-0.73% [-₹1.75]	58,476
27-Oct-2022	₹252.25	₹252.60	₹246.30	₹247.40	-1.16% [-₹2.90]	24,476
25-Oct-2022	₹250.75	₹252.25	₹249.30	₹250.30	-0.10% [-₹0.25]	18,418
24-Oct-2022	₹247.00	₹252.30	₹247.00	₹250.55	1.91% [₹4.70]	13,079
20-Oct-2022	₹255.00	₹256.50	₹244.20	₹250.15	-1.81% [-₹4.60]	65,370
19-Oct-2022	₹259.00	₹259.90	₹254.10	₹254.75	-0.97% [-₹2.50]	29,426
18-Oct-2022	₹257.55	₹261.60	₹255.00	₹257.25	0.06% [₹0.15]	41,019
17-Oct-2022	₹259.00	₹263.80	₹256.00	₹257.10	-0.54% [-₹1.40]	51,552
14-Oct-2022	₹266.00	₹272.00	₹257.40	₹258.50	-1.64% [-₹4.30]	1,64,795
13-Oct-2022	₹265.65	₹267.90	₹261.85	₹262.80	-0.98% [-₹2.60]	39,434
12-Oct-2022	₹268.00	₹268.00	₹261.10	₹265.40	1.59% [₹4.15]	87,606
11-Oct-2022	₹260.45	₹270.00	₹258.80	₹261.25	0.95% [₹2.45]	1,92,815
10-Oct-2022	₹264.80	₹264.80	₹253.60	₹258.80	-0.84% [-₹2.20]	41,104
07-Oct-2022	₹260.00	₹263.25	₹257.30	₹261.00	1.08% [₹2.80]	68,295
06-Oct-2022	₹252.90	₹261.00	₹248.00	₹258.20	3.49% [₹8.70]	91,924
04-Oct-2022	₹249.00	₹251.25	₹247.30	₹249.50	1.67% [₹4.10]	20,647
03-Oct-2022	₹252.80	₹252.80	₹243.10	₹245.40	-1.82% [-₹4.55]	32,974
30-Sep-2022	₹248.35	₹251.75	₹243.05	₹249.95	1.34% [₹3.30]	37,428
29-Sep-2022	₹254.25	₹256.95	₹245.80	₹246.65	-2.26% [-₹5.70]	65,292
28-Sep-2022	₹256.00	₹259.20	₹248.20	₹252.35	-1.62% [-₹4.15]	48,510
26-Sep-2022	₹262.00	₹262.00	₹244.00	₹247.60	-5.59% [-₹14.65]	94,783
23-Sep-2022	₹261.90	₹266.00	₹253.90	₹262.25	0.73% [₹1.90]	1,13,897
22-Sep-2022	₹254.30	₹264.40	₹254.30	₹260.35	1.15% [₹2.95]	1,22,064
21-Sep-2022	₹260.00	₹267.80	₹253.80	₹257.40	-1.11% [-₹2.90]	2,35,470
20-Sep-2022	₹251.80	₹262.70	₹251.10	₹260.30	4.48% [₹11.15]	1,70,434
19-Sep-2022	₹251.65	₹254.25	₹245.30	₹249.15	-0.28% [-₹0.70]	1,27,831
16-Sep-2022	₹260.80	₹261.60	₹248.20	₹249.85	-4.40% [-₹11.50]	1,80,105
15-Sep-2022	₹259.50	₹265.10	₹258.05	₹261.35	1.40% [₹3.60]	1,08,644
14-Sep-2022	₹261.20	₹261.90	₹257.00	₹257.75	-1.94% [-₹5.10]	1,04,019
13-Sep-2022	₹268.70	₹269.80	₹262.00	₹262.85	-1.09% [-₹2.90]	1,14,170
12-Sep-2022	₹269.50	₹273.00	₹264.65	₹265.75	-0.30% [-₹0.80]	1,06,305
09-Sep-2022	₹274.60	₹274.90	₹266.00	₹266.55	-2.22% [-₹6.05]	87,860
08-Sep-2022	₹274.60	₹279.85	₹271.00	₹272.60	-0.29% [-₹0.80]	2,27,151
07-Sep-2022	₹268.00	₹278.20	₹265.60	₹273.40	1.69% [₹4.55]	2,00,274
06-Sep-2022	₹267.70	₹279.90	₹267.00	₹268.85	0.43% [₹1.15]	4,80,680
05-Sep-2022	₹269.05	₹272.00	₹267.00	₹267.70	-0.50% [-₹1.35]	75,243
02-Sep-2022	₹275.85	₹277.95	₹268.50	₹269.05	-1.70% [-₹4.65]	1,66,229
01-Sep-2022	₹268.50	₹279.70	₹265.55	₹273.70	1.52% [₹4.10]	1,22,905
30-Aug-2022	₹260.00	₹270.90	₹260.00	₹269.60	4.13% [₹10.70]	1,62,802
29-Aug-2022	₹255.10	₹263.00	₹255.10	₹258.90	-1.95% [-₹5.15]	71,490
26-Aug-2022	₹261.00	₹267.45	₹260.35	₹264.05	1.21% [₹3.15]	80,078
25-Aug-2022	₹261.00	₹268.00	₹258.00	₹260.90	0.62% [₹1.60]	1,30,481
24-Aug-2022	₹260.45	₹262.65	₹258.45	₹259.30	0.00% [₹0.00]	81,163
23-Aug-2022	₹254.00	₹263.30	₹253.65	₹259.30	1.11% [₹2.85]	1,41,612
22-Aug-2022	₹263.50	₹264.00	₹255.00	₹256.45	-3.39% [-₹9.00]	1,27,602
19-Aug-2022	₹273.75	₹279.00	₹264.20	₹265.45	-2.37% [-₹6.45]	1,54,065
18-Aug-2022	₹270.00	₹274.50	₹270.00	₹271.90	-0.06% [-₹0.15]	1,05,270
17-Aug-2022	₹274.90	₹275.50	₹271.10	₹272.05	-0.49% [-₹1.35]	93,505
16-Aug-2022	₹270.55	₹277.90	₹270.45	₹273.40	0.83% [₹2.25]	1,29,272
12-Aug-2022	₹268.10	₹276.60	₹268.10	₹271.15	0.30% [₹0.80]	1,96,652
11-Aug-2022	₹274.35	₹274.35	₹268.55	₹270.35	-0.07% [-₹0.20]	1,45,475
10-Aug-2022	₹278.95	₹279.70	₹269.15	₹270.55	-2.52% [-₹7.00]	1,48,825
05-Aug-2022	₹271.40	₹280.00	₹268.15	₹276.10	2.41% [₹6.50]	2,54,642
04-Aug-2022	₹280.00	₹283.25	₹265.80	₹269.60	-3.52% [-₹9.85]	2,78,047
03-Aug-2022	₹290.60	₹291.95	₹276.55	₹279.45	-3.95% [-₹11.50]	2,35,357
02-Aug-2022	₹292.50	₹302.00	₹288.05	₹290.95	-0.15% [-₹0.45]	3,99,326
01-Aug-2022	₹293.00	₹296.20	₹285.65	₹291.40	0.15% [₹0.45]	2,55,946
29-Jul-2022	₹280.30	₹294.70	₹275.85	₹290.95	4.17% [₹11.65]	4,50,960
28-Jul-2022	₹271.75	₹289.70	₹271.75	₹279.30	3.93% [₹10.55]	5,34,710
27-Jul-2022	₹271.00	₹273.45	₹267.00	₹268.75	-0.85% [-₹2.30]	1,13,329
26-Jul-2022	₹275.30	₹276.80	₹270.05	₹271.05	-1.56% [-₹4.30]	1,34,164
25-Jul-2022	₹286.00	₹286.65	₹272.15	₹275.35	-3.61% [-₹10.30]	2,80,517
22-Jul-2022	₹292.90	₹298.90	₹284.05	₹285.65	-1.69% [-₹4.90]	2,87,420
21-Jul-2022	₹279.00	₹298.00	₹277.00	₹290.55	5.08% [₹14.05]	10,74,545
20-Jul-2022	₹272.15	₹285.00	₹269.50	₹276.50	2.90% [₹7.80]	4,38,505
19-Jul-2022	₹266.45	₹274.00	₹266.15	₹268.70	0.96% [₹2.55]	1,39,626
18-Jul-2022	₹271.00	₹272.70	₹265.05	₹266.15	-0.75% [-₹2.00]	1,30,216
15-Jul-2022	₹273.00	₹275.00	₹258.20	₹268.15	-1.49% [-₹4.05]	3,67,548
14-Jul-2022	₹275.95	₹279.00	₹267.00	₹272.20	-0.66% [-₹1.80]	2,64,433
13-Jul-2022	₹279.80	₹281.50	₹269.45	₹274.00	-0.98% [-₹2.70]	2,01,713
12-Jul-2022	₹267.00	₹288.70	₹267.00	₹276.70	2.39% [₹6.45]	8,48,454
11-Jul-2022	₹274.00	₹277.75	₹265.00	₹270.25	0.00% [₹0.00]	4,12,316
08-Jul-2022	₹243.65	₹277.50	₹241.50	₹270.25	12.46% [₹29.95]	15,30,225
07-Jul-2022	₹243.90	₹246.00	₹237.05	₹240.30	0.02% [₹0.05]	1,27,892
06-Jul-2022	₹243.65	₹248.05	₹238.00	₹240.25	-1.40% [-₹3.40]	1,00,544
05-Jul-2022	₹245.70	₹253.70	₹242.55	₹243.65	0.08% [₹0.20]	1,93,529
04-Jul-2022	₹243.30	₹249.00	₹239.25	₹243.45	0.85% [₹2.05]	90,431
01-Jul-2022	₹239.95	₹244.00	₹235.50	₹241.40	0.69% [₹1.65]	62,738
30-Jun-2022	₹250.80	₹253.60	₹236.25	₹239.75	-4.16% [-₹10.40]	92,952
29-Jun-2022	₹246.00	₹254.90	₹244.25	₹250.15	0.91% [₹2.25]	1,84,816
28-Jun-2022	₹245.00	₹250.50	₹242.55	₹247.90	0.71% [₹1.75]	89,992
27-Jun-2022	₹257.90	₹257.90	₹242.05	₹246.15	-0.67% [-₹1.65]	2,35,385
24-Jun-2022	₹237.70	₹250.50	₹234.85	₹247.80	6.28% [₹14.65]	2,51,203
22-Jun-2022	₹237.80	₹238.00	₹225.00	₹227.10	-5.12% [-₹12.25]	2,20,548
21-Jun-2022	₹228.60	₹241.70	₹227.10	₹239.35	7.72% [₹17.15]	2,24,573
20-Jun-2022	₹241.90	₹244.20	₹216.05	₹222.20	-7.65% [-₹18.40]	2,13,034
17-Jun-2022	₹245.50	₹252.50	₹237.50	₹240.60	-2.43% [-₹6.00]	2,80,500
16-Jun-2022	₹270.00	₹272.45	₹243.00	₹246.60	-6.66% [-₹17.60]	2,64,181
15-Jun-2022	₹266.95	₹268.80	₹259.50	₹264.20	0.19% [₹0.50]	1,57,017
14-Jun-2022	₹258.10	₹272.60	₹258.05	₹263.70	0.69% [₹1.80]	3,17,370
13-Jun-2022	₹269.00	₹272.45	₹260.00	₹261.90	-5.50% [-₹15.25]	1,50,439
10-Jun-2022	₹274.70	₹282.00	₹271.20	₹277.15	0.05% [₹0.15]	3,01,305
09-Jun-2022	₹268.00	₹278.90	₹262.00	₹277.00	2.04% [₹5.55]	4,22,551
08-Jun-2022	₹290.25	₹293.15	₹270.00	₹271.45	-6.80% [-₹19.80]	4,69,061
07-Jun-2022	₹295.85	₹303.80	₹289.00	₹291.25	-1.17% [-₹3.45]	3,06,522
06-Jun-2022	₹292.90	₹297.45	₹285.40	₹294.70	1.36% [₹3.95]	2,69,193
03-Jun-2022	₹307.00	₹310.00	₹288.45	₹290.75	-4.41% [-₹13.40]	2,35,904
02-Jun-2022	₹289.95	₹314.70	₹288.10	₹304.15	4.16% [₹12.15]	5,94,202
01-Jun-2022	₹289.75	₹298.90	₹280.00	₹292.00	1.71% [₹4.90]	2,93,239
31-May-2022	₹281.60	₹298.10	₹277.00	₹287.10	2.83% [₹7.90]	4,48,617
30-May-2022	₹287.00	₹292.20	₹277.70	₹279.20	-1.08% [-₹3.05]	2,11,421
27-May-2022	₹290.00	₹293.00	₹277.10	₹282.25	4.27% [₹11.55]	4,22,880
26-May-2022	₹249.00	₹270.70	₹240.35	₹270.70	10.00% [₹24.60]	6,08,945
25-May-2022	₹268.80	₹275.95	₹244.50	₹246.10	-9.29% [-₹25.20]	4,00,754
24-May-2022	₹288.50	₹288.50	₹257.85	₹271.30	-5.11% [-₹14.60]	5,88,266
23-May-2022	₹307.10	₹308.10	₹282.20	₹285.90	-6.25% [-₹19.05]	3,63,186
20-May-2022	₹291.00	₹310.00	₹290.00	₹304.95	8.20% [₹23.10]	10,86,207
19-May-2022	₹284.90	₹293.55	₹280.00	₹281.85	-4.97% [-₹14.75]	4,73,640
18-May-2022	₹276.00	₹311.80	₹274.75	₹296.60	11.40% [₹30.35]	25,19,502
17-May-2022	₹235.60	₹266.25	₹235.60	₹266.25	19.99% [₹44.35]	8,76,144
16-May-2022	₹216.90	₹224.50	₹207.35	₹221.90	2.73% [₹5.90]	2,16,968
13-May-2022	₹219.85	₹226.95	₹212.65	₹216.00	2.52% [₹5.30]	1,76,913
12-May-2022	₹201.50	₹214.00	₹200.60	₹210.70	2.26% [₹4.65]	1,87,747
11-May-2022	₹224.80	₹229.55	₹194.00	₹206.05	-6.08% [-₹13.35]	3,41,520
10-May-2022	₹232.00	₹243.80	₹218.00	₹219.40	-6.20% [-₹14.50]	1,88,302
09-May-2022	₹231.10	₹244.90	₹227.65	₹233.90	-1.25% [-₹2.95]	2,01,932
06-May-2022	₹247.00	₹252.50	₹228.00	₹236.85	-7.77% [-₹19.95]	3,31,683
05-May-2022	₹257.90	₹266.05	₹255.00	₹256.80	1.20% [₹3.05]	1,55,365
04-May-2022	₹257.00	₹266.00	₹245.60	₹253.75	-0.98% [-₹2.50]	2,03,987
02-May-2022	₹257.45	₹262.25	₹248.00	₹256.25	-2.46% [-₹6.45]	2,01,605
29-Apr-2022	₹276.45	₹280.00	₹259.20	₹262.70	-4.44% [-₹12.20]	2,07,176
28-Apr-2022	₹273.90	₹284.70	₹270.00	₹274.90	0.94% [₹2.55]	1,91,343
27-Apr-2022	₹282.20	₹289.85	₹263.00	₹272.35	-4.74% [-₹13.55]	3,63,932
26-Apr-2022	₹301.30	₹310.00	₹253.30	₹285.90	-4.04% [-₹12.05]	3,53,594
25-Apr-2022	₹319.60	₹328.30	₹285.80	₹297.95	-7.83% [-₹25.30]	5,01,389
22-Apr-2022	₹320.75	₹337.15	₹315.05	₹323.25	-0.15% [-₹0.50]	13,29,527
21-Apr-2022	₹286.45	₹327.85	₹285.05	₹323.75	13.98% [₹39.70]	18,41,534
20-Apr-2022	₹289.00	₹296.80	₹279.55	₹284.05	-1.76% [-₹5.10]	3,70,918
19-Apr-2022	₹303.20	₹306.00	₹281.00	₹289.15	-4.71% [-₹14.30]	8,89,837
18-Apr-2022	₹272.00	₹311.00	₹269.00	₹303.45	11.44% [₹31.15]	15,01,720
13-Apr-2022	₹272.85	₹280.00	₹270.05	₹272.30	0.57% [₹1.55]	3,70,641
12-Apr-2022	₹277.85	₹278.90	₹266.00	₹270.75	-2.34% [-₹6.50]	3,87,777
11-Apr-2022	₹261.05	₹282.00	₹261.00	₹277.25	6.47% [₹16.85]	7,42,798
08-Apr-2022	₹260.50	₹268.45	₹257.05	₹260.40	0.75% [₹1.95]	3,42,614
07-Apr-2022	₹258.90	₹274.95	₹255.00	₹258.45	0.53% [₹1.35]	9,31,470
06-Apr-2022	₹235.00	₹272.70	₹232.30	₹257.10	8.78% [₹20.75]	12,87,300
05-Apr-2022	₹233.70	₹242.70	₹232.15	₹236.35	1.90% [₹4.40]	2,35,715
04-Apr-2022	₹225.00	₹236.00	₹225.00	₹231.95	3.90% [₹8.70]	2,60,346
01-Apr-2022	₹215.50	₹225.00	₹215.50	₹223.25	2.76% [₹6.00]	1,85,786
31-Mar-2022	₹221.90	₹223.60	₹216.20	₹217.25	-1.52% [-₹3.35]	1,74,737
30-Mar-2022	₹218.30	₹225.25	₹218.00	₹220.60	1.71% [₹3.70]	1,82,998
29-Mar-2022	₹222.00	₹224.40	₹215.05	₹216.90	-2.32% [-₹5.15]	1,70,046
28-Mar-2022	₹225.00	₹229.80	₹217.35	₹222.05	-0.56% [-₹1.25]	2,31,450
25-Mar-2022	₹231.50	₹234.20	₹218.45	₹223.30	-2.98% [-₹6.85]	2,48,390
24-Mar-2022	₹230.20	₹238.40	₹229.00	₹230.15	-0.75% [-₹1.75]	2,37,997
23-Mar-2022	₹242.60	₹245.20	₹229.90	₹231.90	-3.68% [-₹8.85]	2,15,940
22-Mar-2022	₹241.95	₹244.90	₹237.35	₹240.75	-0.10% [-₹0.25]	2,17,104
21-Mar-2022	₹242.10	₹252.90	₹238.15	₹241.00	0.71% [₹1.70]	3,95,477
17-Mar-2022	₹247.70	₹250.45	₹236.20	₹239.30	-3.12% [-₹7.70]	2,80,254
16-Mar-2022	₹249.00	₹255.80	₹240.35	₹247.00	0.37% [₹0.90]	3,62,845
15-Mar-2022	₹251.50	₹263.00	₹238.20	₹246.10	-1.05% [-₹2.60]	7,56,456
14-Mar-2022	₹236.55	₹264.70	₹229.70	₹248.70	6.33% [₹14.80]	16,08,558
11-Mar-2022	₹218.90	₹238.95	₹214.15	₹233.90	7.42% [₹16.15]	9,00,985
10-Mar-2022	₹222.50	₹227.50	₹210.60	₹217.75	-0.41% [-₹0.90]	3,72,482
09-Mar-2022	₹208.50	₹229.05	₹205.00	₹218.65	5.88% [₹12.15]	9,27,476
08-Mar-2022	₹209.15	₹214.00	₹203.75	₹206.50	0.63% [₹1.30]	4,87,604
04-Mar-2022	₹202.90	₹205.90	₹199.25	₹200.80	-1.18% [-₹2.40]	1,31,873
03-Mar-2022	₹201.05	₹212.00	₹200.40	₹203.20	2.50% [₹4.95]	2,27,530
02-Mar-2022	₹194.70	₹203.45	₹190.00	₹198.25	2.19% [₹4.25]	1,23,960
28-Feb-2022	₹191.25	₹198.70	₹188.25	₹194.00	0.03% [₹0.05]	1,11,802
25-Feb-2022	₹192.00	₹198.80	₹191.25	₹193.95	5.81% [₹10.65]	1,47,113
24-Feb-2022	₹188.50	₹195.50	₹182.00	₹183.30	-8.58% [-₹17.20]	1,85,024
23-Feb-2022	₹193.60	₹204.80	₹193.60	₹200.50	5.17% [₹9.85]	1,94,165
22-Feb-2022	₹193.10	₹195.00	₹183.35	₹190.65	-4.41% [-₹8.80]	2,14,101
21-Feb-2022	₹205.00	₹208.55	₹198.30	₹199.45	-3.69% [-₹7.65]	79,189
18-Feb-2022	₹214.40	₹218.00	₹205.20	₹207.10	-3.07% [-₹6.55]	1,17,511
17-Feb-2022	₹219.40	₹222.25	₹211.90	₹213.65	0.23% [₹0.50]	1,55,394
16-Feb-2022	₹208.05	₹219.50	₹207.15	₹213.15	3.37% [₹6.95]	3,10,960
15-Feb-2022	₹205.90	₹208.90	₹195.80	₹206.20	3.67% [₹7.30]	2,33,544
14-Feb-2022	₹214.00	₹215.65	₹193.05	₹198.90	-9.05% [-₹19.80]	2,58,863
11-Feb-2022	₹225.10	₹230.85	₹215.25	₹218.70	-5.30% [-₹12.25]	2,63,822
10-Feb-2022	₹240.40	₹240.40	₹229.00	₹230.95	-2.80% [-₹6.65]	2,10,236
09-Feb-2022	₹237.70	₹244.80	₹228.55	₹237.60	0.83% [₹1.95]	5,59,574
08-Feb-2022	₹253.80	₹254.80	₹232.15	₹235.65	-5.83% [-₹14.60]	3,46,274
07-Feb-2022	₹245.00	₹266.00	₹241.00	₹250.25	10.24% [₹23.25]	15,35,903
04-Feb-2022	₹221.00	₹230.95	₹215.85	₹227.00	3.35% [₹7.35]	3,85,630
03-Feb-2022	₹210.50	₹226.00	₹210.10	₹219.65	4.12% [₹8.70]	3,78,600
02-Feb-2022	₹208.95	₹213.15	₹208.90	₹210.95	1.42% [₹2.95]	66,247
01-Feb-2022	₹212.05	₹213.05	₹200.05	₹208.00	-0.53% [-₹1.10]	81,120
31-Jan-2022	₹213.05	₹213.95	₹206.15	₹209.10	0.65% [₹1.35]	76,624
28-Jan-2022	₹210.40	₹217.45	₹201.90	₹207.75	-0.26% [-₹0.55]	1,28,153
27-Jan-2022	₹197.30	₹214.40	₹197.30	₹208.30	2.56% [₹5.20]	1,74,949
25-Jan-2022	₹195.10	₹206.05	₹192.90	₹203.10	1.15% [₹2.30]	1,47,203
24-Jan-2022	₹215.30	₹216.45	₹196.15	₹200.80	-6.12% [-₹13.10]	1,64,119
21-Jan-2022	₹227.00	₹230.00	₹209.15	₹213.90	-7.02% [-₹16.15]	1,83,174
20-Jan-2022	₹227.60	₹234.95	₹227.00	₹230.05	1.61% [₹3.65]	2,53,614
19-Jan-2022	₹223.10	₹229.00	₹218.90	₹226.40	1.48% [₹3.30]	2,07,714
18-Jan-2022	₹233.90	₹236.10	₹221.20	₹223.10	-3.75% [-₹8.70]	3,00,586
17-Jan-2022	₹230.00	₹239.40	₹224.55	₹231.80	1.20% [₹2.75]	5,00,997
14-Jan-2022	₹228.00	₹235.90	₹225.00	₹229.05	0.24% [₹0.55]	4,45,514
13-Jan-2022	₹214.00	₹233.85	₹211.50	₹228.50	7.03% [₹15.00]	8,07,544
12-Jan-2022	₹214.85	₹220.95	₹212.25	₹213.50	0.68% [₹1.45]	1,44,908
11-Jan-2022	₹217.50	₹221.65	₹210.00	₹212.05	-2.51% [-₹5.45]	2,07,383
10-Jan-2022	₹220.00	₹222.90	₹216.45	₹217.50	0.23% [₹0.50]	1,98,364
07-Jan-2022	₹217.20	₹222.25	₹210.55	₹217.00	1.02% [₹2.20]	2,28,456
06-Jan-2022	₹202.65	₹237.00	₹202.65	₹214.80	3.49% [₹7.25]	12,90,278
05-Jan-2022	₹220.00	₹224.00	₹206.95	₹207.55	-5.27% [-₹11.55]	6,74,863
04-Jan-2022	₹184.85	₹219.10	₹183.75	₹219.10	19.99% [₹36.50]	12,50,220
03-Jan-2022	₹179.10	₹185.00	₹179.10	₹182.60	1.08% [₹1.95]	39,899
31-Dec-2021	₹185.55	₹187.95	₹180.25	₹180.65	-2.11% [-₹3.90]	41,558
30-Dec-2021	₹192.85	₹193.80	₹183.15	₹184.55	-3.81% [-₹7.30]	79,165
29-Dec-2021	₹191.20	₹198.00	₹189.55	₹191.85	2.98% [₹5.55]	2,86,749
28-Dec-2021	₹174.00	₹188.25	₹171.70	₹186.30	8.95% [₹15.30]	2,28,344
27-Dec-2021	₹171.20	₹172.60	₹169.55	₹171.00	1.42% [₹2.40]	17,307
24-Dec-2021	₹175.95	₹175.95	₹167.00	₹168.60	-2.85% [-₹4.95]	18,428
23-Dec-2021	₹170.85	₹175.00	₹170.15	₹173.55	2.12% [₹3.60]	31,895
22-Dec-2021	₹170.90	₹171.15	₹168.00	₹169.95	1.89% [₹3.15]	22,593
21-Dec-2021	₹164.00	₹170.90	₹164.00	₹166.80	2.14% [₹3.50]	24,450
20-Dec-2021	₹175.00	₹175.00	₹162.50	₹163.30	-7.00% [-₹12.30]	36,059
17-Dec-2021	₹183.50	₹185.00	₹175.05	₹175.60	-1.76% [-₹3.15]	55,804
16-Dec-2021	₹177.15	₹183.90	₹169.00	₹178.75	1.30% [₹2.30]	56,026
15-Dec-2021	₹174.35	₹184.05	₹172.55	₹176.45	0.17% [₹0.30]	50,283
14-Dec-2021	₹176.50	₹179.30	₹174.00	₹176.15	-1.15% [-₹2.05]	34,953
13-Dec-2021	₹183.70	₹184.70	₹176.00	₹178.20	-2.33% [-₹4.25]	53,331
10-Dec-2021	₹185.75	₹186.90	₹181.00	₹182.45	-1.93% [-₹3.60]	51,759
09-Dec-2021	₹173.00	₹189.25	₹170.35	₹186.05	8.29% [₹14.25]	1,93,228
08-Dec-2021	₹178.00	₹180.25	₹171.00	₹171.80	-0.87% [-₹1.50]	39,199
07-Dec-2021	₹163.00	₹175.80	₹163.00	₹173.30	7.01% [₹11.35]	97,075
06-Dec-2021	₹164.70	₹166.00	₹160.05	₹161.95	-1.16% [-₹1.90]	16,671
03-Dec-2021	₹165.05	₹167.00	₹163.00	₹163.85	1.02% [₹1.65]	22,574
02-Dec-2021	₹161.80	₹164.00	₹157.35	₹162.20	2.79% [₹4.40]	22,325
01-Dec-2021	₹159.65	₹159.65	₹156.35	₹157.80	1.91% [₹2.95]	11,611