Vaibhav Global Limited [VAIBHAVGBL]

Consumer Services

31-Mar-2023

Open : ₹274.90

High : ₹281.75

Low : ₹270.90

Close : ₹272.85
0.59% [₹1.60]

Moving Average

Name	Value	Action
Simple Moving Average (9)	287.34	Sell
Simple Moving Average (21)	303.01	Sell
Simple Moving Average (25)	306.45	Sell
Simple Moving Average (50)	305.14	Sell
Simple Moving Average (100)	314.25	Sell
Simple Moving Average (200)	322.55	Sell

Name	Value	Action
Exponential Moving Average (9)	285.04	Sell
Exponential Moving Average (21)	296.51	Sell
Exponential Moving Average (25)	298.53	Sell
Exponential Moving Average (50)	305.31	Sell
Exponential Moving Average (100)	314.88	Sell
Exponential Moving Average (200)	343.77	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	278.82	-	-
R3	290.28	286.02	275.83	289.13	-
R2	286.02	281.87	274.84	285.44	-
R1	279.43	279.31	273.84	278.27	277.30
P	275.17	275.17	275.17	274.59	274.10
S1	268.58	271.02	271.86	267.42	266.45
S2	264.32	268.46	270.86	285.44	-
S3	257.73	264.32	269.87	256.57	-
S4	-	-	266.88	-	-

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	₹274.90	₹281.75	₹270.90	₹272.85	0.59% [₹1.60]	2,08,356
29-Mar-2023	₹273.15	₹282.00	₹268.70	₹271.25	-0.70% [-₹1.90]	3,17,325
28-Mar-2023	₹286.00	₹286.50	₹270.30	₹273.15	-4.41% [-₹12.60]	1,95,378
27-Mar-2023	₹293.70	₹293.70	₹283.00	₹285.75	-1.99% [-₹5.80]	1,48,803
24-Mar-2023	₹294.60	₹296.65	₹290.10	₹291.55	-1.42% [-₹4.20]	1,33,492
23-Mar-2023	₹296.25	₹299.90	₹295.00	₹295.75	-1.05% [-₹3.15]	78,054
22-Mar-2023	₹300.00	₹302.80	₹297.05	₹298.90	0.25% [₹0.75]	97,082
21-Mar-2023	₹300.20	₹308.65	₹296.95	₹298.15	-0.18% [-₹0.55]	2,25,975
20-Mar-2023	₹297.85	₹300.00	₹291.00	₹298.70	-0.28% [-₹0.85]	90,064
17-Mar-2023	₹301.55	₹304.20	₹298.40	₹299.55	-0.47% [-₹1.40]	1,48,025
16-Mar-2023	₹303.80	₹303.80	₹297.40	₹300.95	-0.86% [-₹2.60]	1,13,723
15-Mar-2023	₹305.00	₹306.80	₹301.45	₹303.55	1.00% [₹3.00]	84,702
14-Mar-2023	₹309.65	₹310.00	₹298.00	₹300.55	-2.39% [-₹7.35]	1,83,078
13-Mar-2023	₹313.40	₹332.40	₹305.00	₹307.90	-1.50% [-₹4.70]	1,77,540
10-Mar-2023	₹321.00	₹321.00	₹310.35	₹312.60	-3.14% [-₹10.15]	1,91,151
09-Mar-2023	₹321.90	₹325.25	₹319.30	₹322.75	0.76% [₹2.45]	1,18,405
08-Mar-2023	₹323.40	₹325.00	₹316.65	₹320.30	-1.54% [-₹5.00]	1,36,430
06-Mar-2023	₹328.55	₹330.70	₹323.35	₹325.30	-0.50% [-₹1.65]	1,73,913
03-Mar-2023	₹332.00	₹333.20	₹324.70	₹326.95	-0.58% [-₹1.90]	1,18,102
02-Mar-2023	₹329.50	₹333.85	₹327.10	₹328.85	0.31% [₹1.00]	82,932
01-Mar-2023	₹326.40	₹331.00	₹324.30	₹327.85	1.06% [₹3.45]	1,11,391
28-Feb-2023	₹328.40	₹331.70	₹322.80	₹324.40	-0.72% [-₹2.35]	1,64,448
27-Feb-2023	₹324.00	₹339.00	₹323.55	₹326.75	0.99% [₹3.20]	4,37,456
24-Feb-2023	₹325.00	₹330.45	₹319.85	₹323.55	0.06% [₹0.20]	1,78,548
23-Feb-2023	₹325.00	₹328.50	₹320.55	₹323.35	0.48% [₹1.55]	1,48,457
22-Feb-2023	₹328.85	₹338.00	₹316.70	₹321.80	-2.02% [-₹6.65]	4,01,785
21-Feb-2023	₹337.10	₹343.55	₹325.30	₹328.45	-2.13% [-₹7.15]	3,33,516
20-Feb-2023	₹324.05	₹345.15	₹323.25	₹335.60	3.95% [₹12.75]	5,65,330
17-Feb-2023	₹315.00	₹326.75	₹313.90	₹322.85	2.17% [₹6.85]	2,77,259
16-Feb-2023	₹319.45	₹321.25	₹313.45	₹316.00	-0.58% [-₹1.85]	1,03,820
15-Feb-2023	₹308.40	₹321.50	₹305.10	₹317.85	1.84% [₹5.75]	2,27,575
14-Feb-2023	₹311.25	₹322.75	₹309.90	₹312.10	0.10% [₹0.30]	2,50,262
13-Feb-2023	₹301.70	₹318.90	₹300.75	₹311.80	3.67% [₹11.05]	5,70,408
10-Feb-2023	₹292.30	₹304.00	₹292.30	₹300.75	2.75% [₹8.05]	1,86,828
09-Feb-2023	₹293.50	₹295.70	₹291.60	₹292.70	0.27% [₹0.80]	1,00,246
08-Feb-2023	₹292.95	₹295.70	₹290.50	₹291.90	-0.34% [-₹1.00]	96,571
07-Feb-2023	₹294.35	₹296.00	₹288.55	₹292.90	0.00% [₹0.00]	1,20,321
06-Feb-2023	₹297.90	₹298.95	₹290.30	₹292.90	-1.18% [-₹3.50]	94,513
03-Feb-2023	₹297.00	₹300.40	₹295.00	₹296.40	-0.59% [-₹1.75]	94,657
02-Feb-2023	₹294.75	₹300.50	₹294.05	₹298.15	1.65% [₹4.85]	84,429
01-Feb-2023	₹308.00	₹308.75	₹288.40	₹293.30	-3.58% [-₹10.90]	1,78,719
31-Jan-2023	₹302.00	₹306.10	₹298.75	₹304.20	2.05% [₹6.10]	1,47,189
30-Jan-2023	₹292.75	₹305.00	₹289.50	₹298.10	2.18% [₹6.35]	1,21,218
27-Jan-2023	₹297.00	₹299.40	₹289.50	₹291.75	-1.80% [-₹5.35]	1,24,379
25-Jan-2023	₹300.85	₹301.80	₹295.35	₹297.10	-0.75% [-₹2.25]	1,67,549
24-Jan-2023	₹292.50	₹304.35	₹291.70	₹299.35	2.87% [₹8.35]	4,27,441
23-Jan-2023	₹295.80	₹296.90	₹290.20	₹291.00	-1.10% [-₹3.25]	1,22,912
20-Jan-2023	₹298.20	₹298.75	₹293.75	₹294.25	-0.84% [-₹2.50]	88,577
19-Jan-2023	₹297.00	₹298.95	₹295.10	₹296.75	-0.35% [-₹1.05]	1,02,221
18-Jan-2023	₹298.40	₹300.95	₹297.35	₹297.80	-0.20% [-₹0.60]	94,192
17-Jan-2023	₹300.65	₹303.00	₹297.30	₹298.40	-0.50% [-₹1.50]	1,07,215
16-Jan-2023	₹300.50	₹301.60	₹299.05	₹299.90	0.28% [₹0.85]	1,02,316
13-Jan-2023	₹298.55	₹300.00	₹296.15	₹299.05	0.64% [₹1.90]	1,24,514
12-Jan-2023	₹298.95	₹301.45	₹296.25	₹297.15	-0.57% [-₹1.70]	1,40,866
11-Jan-2023	₹301.40	₹302.50	₹298.15	₹298.85	-0.40% [-₹1.20]	95,618
10-Jan-2023	₹303.15	₹304.00	₹298.85	₹300.05	-0.60% [-₹1.80]	90,135
09-Jan-2023	₹300.80	₹306.00	₹299.55	₹301.85	1.16% [₹3.45]	1,11,978
06-Jan-2023	₹300.00	₹301.60	₹297.00	₹298.40	-0.50% [-₹1.50]	1,47,891
05-Jan-2023	₹302.00	₹303.00	₹299.00	₹299.90	0.05% [₹0.15]	1,76,018
04-Jan-2023	₹306.55	₹307.75	₹298.95	₹299.75	-1.72% [-₹5.25]	3,53,164
03-Jan-2023	₹309.40	₹310.85	₹304.05	₹305.00	-0.93% [-₹2.85]	2,89,255
02-Jan-2023	₹312.90	₹314.90	₹305.10	₹307.85	-0.98% [-₹3.05]	2,39,921
30-Dec-2022	₹314.70	₹318.20	₹309.75	₹310.90	-0.70% [-₹2.20]	3,15,864
29-Dec-2022	₹319.65	₹320.70	₹312.30	₹313.10	-2.08% [-₹6.65]	1,78,974
28-Dec-2022	₹324.65	₹330.00	₹318.70	₹319.75	-1.36% [-₹4.40]	1,44,936
27-Dec-2022	₹320.00	₹331.00	₹318.00	₹324.15	2.11% [₹6.70]	1,57,377
26-Dec-2022	₹306.95	₹320.00	₹305.05	₹317.45	3.91% [₹11.95]	1,72,522
23-Dec-2022	₹320.10	₹324.50	₹302.60	₹305.50	-5.97% [-₹19.40]	2,42,172
22-Dec-2022	₹349.45	₹349.45	₹320.40	₹324.90	-1.38% [-₹4.55]	5,16,701
21-Dec-2022	₹339.30	₹350.00	₹325.10	₹329.45	-2.41% [-₹8.15]	2,57,253
20-Dec-2022	₹335.00	₹338.95	₹331.75	₹337.60	1.89% [₹6.25]	94,210
19-Dec-2022	₹339.05	₹342.05	₹329.55	₹331.35	-1.78% [-₹6.00]	1,48,162
16-Dec-2022	₹336.80	₹342.25	₹334.00	₹337.35	0.15% [₹0.50]	92,550
15-Dec-2022	₹343.40	₹344.75	₹334.60	₹336.85	-1.43% [-₹4.90]	83,106
14-Dec-2022	₹334.00	₹345.00	₹333.50	₹341.75	2.49% [₹8.30]	1,33,974
13-Dec-2022	₹336.80	₹340.00	₹329.85	₹333.45	-0.61% [-₹2.05]	89,620
12-Dec-2022	₹336.60	₹341.15	₹332.10	₹335.50	-0.36% [-₹1.20]	90,764
09-Dec-2022	₹342.60	₹342.60	₹331.30	₹336.70	-1.22% [-₹4.15]	84,587
08-Dec-2022	₹338.60	₹345.00	₹337.00	₹340.85	0.22% [₹0.75]	86,032
07-Dec-2022	₹343.95	₹345.00	₹336.00	₹340.10	-0.82% [-₹2.80]	73,187
06-Dec-2022	₹351.95	₹356.10	₹340.10	₹342.90	-2.57% [-₹9.05]	1,34,015
05-Dec-2022	₹351.15	₹358.00	₹351.00	₹351.95	0.43% [₹1.50]	1,45,105
02-Dec-2022	₹344.80	₹359.10	₹344.00	₹350.45	1.92% [₹6.60]	3,38,954
01-Dec-2022	₹339.65	₹344.50	₹337.15	₹343.85	1.84% [₹6.20]	1,33,667
30-Nov-2022	₹332.60	₹339.10	₹331.00	₹337.65	2.02% [₹6.70]	1,35,580
29-Nov-2022	₹330.65	₹335.15	₹328.95	₹330.95	-0.44% [-₹1.45]	77,844
28-Nov-2022	₹329.30	₹337.60	₹328.00	₹332.40	1.43% [₹4.70]	1,18,595
25-Nov-2022	₹330.70	₹333.65	₹326.00	₹327.70	-0.46% [-₹1.50]	60,216
24-Nov-2022	₹322.95	₹334.85	₹322.00	₹329.20	2.46% [₹7.90]	1,99,025
23-Nov-2022	₹320.35	₹325.00	₹318.95	₹321.30	0.78% [₹2.50]	69,555
22-Nov-2022	₹318.70	₹321.95	₹317.00	₹318.80	0.50% [₹1.60]	60,948
21-Nov-2022	₹316.25	₹322.85	₹315.00	₹317.20	0.70% [₹2.20]	82,859
18-Nov-2022	₹323.00	₹323.55	₹314.05	₹315.00	-2.16% [-₹6.95]	1,11,527
17-Nov-2022	₹327.00	₹327.00	₹319.85	₹321.95	-1.60% [-₹5.25]	79,874
14-Nov-2022	₹323.90	₹333.00	₹323.20	₹331.95	3.11% [₹10.00]	1,49,313
11-Nov-2022	₹323.95	₹327.40	₹320.10	₹321.95	-0.34% [-₹1.10]	1,74,002
10-Nov-2022	₹335.00	₹335.00	₹319.85	₹323.05	-4.25% [-₹14.35]	2,45,162
09-Nov-2022	₹345.00	₹346.90	₹333.00	₹337.40	-1.95% [-₹6.70]	1,67,376
07-Nov-2022	₹345.90	₹347.65	₹342.90	₹344.10	-0.52% [-₹1.80]	87,787
04-Nov-2022	₹348.80	₹350.75	₹343.05	₹345.90	-0.19% [-₹0.65]	91,945
03-Nov-2022	₹346.80	₹349.05	₹344.00	₹346.55	-0.45% [-₹1.55]	77,131
31-Oct-2022	₹358.60	₹359.70	₹348.00	₹352.25	-1.12% [-₹4.00]	1,81,941
27-Oct-2022	₹345.40	₹349.00	₹340.00	₹342.05	-1.51% [-₹5.25]	1,12,127
25-Oct-2022	₹350.00	₹350.35	₹345.00	₹347.30	-0.29% [-₹1.00]	94,101
24-Oct-2022	₹346.85	₹352.20	₹343.10	₹348.30	2.22% [₹7.55]	68,959
20-Oct-2022	₹347.10	₹350.00	₹341.95	₹346.15	-0.77% [-₹2.70]	80,964
19-Oct-2022	₹358.80	₹358.80	₹342.60	₹348.85	-0.56% [-₹1.95]	1,72,665
18-Oct-2022	₹337.40	₹355.75	₹332.65	₹350.80	4.64% [₹15.55]	2,59,646
17-Oct-2022	₹338.70	₹341.05	₹333.00	₹335.25	-1.09% [-₹3.70]	91,411
14-Oct-2022	₹350.50	₹355.80	₹336.05	₹338.95	-1.82% [-₹6.30]	1,58,685
13-Oct-2022	₹355.00	₹355.90	₹343.05	₹345.25	-1.58% [-₹5.55]	1,09,720
12-Oct-2022	₹349.00	₹355.00	₹345.00	₹350.80	-0.37% [-₹1.30]	1,13,635
11-Oct-2022	₹358.10	₹363.00	₹348.65	₹352.10	-1.59% [-₹5.70]	1,41,914
10-Oct-2022	₹366.00	₹369.80	₹356.05	₹357.80	-1.92% [-₹7.00]	1,71,635
07-Oct-2022	₹370.10	₹376.90	₹363.00	₹364.80	-1.04% [-₹3.85]	2,43,577
06-Oct-2022	₹374.00	₹384.00	₹365.10	₹368.65	-0.14% [-₹0.50]	3,84,948
04-Oct-2022	₹360.00	₹374.35	₹359.00	₹369.15	4.22% [₹14.95]	3,56,364
03-Oct-2022	₹353.90	₹359.00	₹348.65	₹354.20	0.73% [₹2.55]	1,73,019
30-Sep-2022	₹347.50	₹354.00	₹345.00	₹351.65	1.68% [₹5.80]	1,81,327
29-Sep-2022	₹359.90	₹366.00	₹342.80	₹345.85	-2.00% [-₹7.05]	4,72,829
28-Sep-2022	₹349.80	₹358.00	₹349.75	₹352.90	0.67% [₹2.35]	1,64,289
26-Sep-2022	₹358.95	₹366.00	₹347.65	₹350.75	-3.40% [-₹12.35]	3,25,623
23-Sep-2022	₹357.20	₹375.00	₹357.20	₹363.10	0.96% [₹3.45]	5,12,636
22-Sep-2022	₹356.30	₹366.60	₹356.30	₹359.65	-0.70% [-₹2.55]	1,74,088
21-Sep-2022	₹366.50	₹374.95	₹359.00	₹362.20	-1.11% [-₹4.05]	3,53,239
20-Sep-2022	₹358.10	₹368.40	₹358.00	₹366.25	3.02% [₹10.75]	2,55,907
19-Sep-2022	₹357.00	₹365.75	₹348.00	₹355.50	-1.24% [-₹4.45]	4,65,956
16-Sep-2022	₹383.50	₹387.70	₹354.70	₹359.95	-6.14% [-₹23.55]	6,27,548
15-Sep-2022	₹387.10	₹390.80	₹379.30	₹383.50	-1.26% [-₹4.90]	2,74,665
14-Sep-2022	₹386.00	₹399.00	₹380.00	₹388.40	-1.42% [-₹5.60]	7,52,466
13-Sep-2022	₹389.65	₹404.80	₹388.40	₹394.00	2.40% [₹9.25]	8,42,799
12-Sep-2022	₹377.90	₹389.65	₹375.95	₹384.75	1.76% [₹6.65]	7,35,797
09-Sep-2022	₹389.00	₹393.00	₹374.80	₹378.10	-3.41% [-₹13.35]	7,94,693
08-Sep-2022	₹411.10	₹418.00	₹384.15	₹391.45	-0.87% [-₹3.45]	25,47,886
07-Sep-2022	₹357.90	₹408.95	₹355.10	₹394.90	9.86% [₹35.45]	34,05,536
06-Sep-2022	₹361.75	₹367.90	₹352.30	₹359.45	0.62% [₹2.20]	8,00,126
05-Sep-2022	₹337.70	₹368.00	₹336.15	₹357.25	4.49% [₹15.35]	17,73,176
02-Sep-2022	₹345.00	₹355.50	₹333.70	₹341.90	0.10% [₹0.35]	14,61,606
01-Sep-2022	₹337.80	₹354.70	₹332.75	₹341.55	-1.84% [-₹6.40]	16,49,533
30-Aug-2022	₹345.00	₹375.65	₹335.00	₹347.95	3.68% [₹12.35]	48,54,655
29-Aug-2022	₹309.05	₹340.00	₹305.20	₹335.60	8.59% [₹26.55]	18,73,800
26-Aug-2022	₹306.80	₹315.00	₹305.00	₹309.05	1.96% [₹5.95]	4,42,249
25-Aug-2022	₹307.55	₹311.00	₹302.50	₹303.10	-0.48% [-₹1.45]	2,59,938
24-Aug-2022	₹306.95	₹311.70	₹302.20	₹304.55	0.15% [₹0.45]	2,24,009
23-Aug-2022	₹300.00	₹306.15	₹299.25	₹304.10	0.53% [₹1.60]	2,11,549
22-Aug-2022	₹312.00	₹312.00	₹301.10	₹302.50	-2.83% [-₹8.80]	2,24,497
19-Aug-2022	₹314.25	₹317.70	₹307.80	₹311.30	-0.06% [-₹0.20]	2,71,547
18-Aug-2022	₹314.00	₹322.80	₹310.45	₹311.50	-0.75% [-₹2.35]	3,50,483
17-Aug-2022	₹309.55	₹319.50	₹309.00	₹313.85	1.65% [₹5.10]	3,26,005
16-Aug-2022	₹309.70	₹325.45	₹306.95	₹308.75	0.28% [₹0.85]	5,06,594
12-Aug-2022	₹296.15	₹310.90	₹295.50	₹307.90	4.43% [₹13.05]	3,47,842
11-Aug-2022	₹298.00	₹299.45	₹294.00	₹294.85	-0.08% [-₹0.25]	2,40,594
10-Aug-2022	₹304.80	₹305.65	₹293.00	₹295.10	-2.74% [-₹8.30]	4,31,393
05-Aug-2022	₹311.00	₹311.15	₹299.55	₹302.95	-0.57% [-₹1.75]	5,53,981
04-Aug-2022	₹310.00	₹328.65	₹300.45	₹304.70	0.53% [₹1.60]	16,75,060
03-Aug-2022	₹303.00	₹309.00	₹291.10	₹303.10	-6.42% [-₹20.80]	8,30,603
02-Aug-2022	₹328.00	₹338.00	₹321.80	₹323.90	0.09% [₹0.30]	7,23,139
01-Aug-2022	₹306.00	₹338.80	₹299.35	₹323.60	8.48% [₹25.30]	14,94,015
29-Jul-2022	₹307.95	₹308.00	₹296.25	₹298.30	-0.45% [-₹1.35]	3,21,998
28-Jul-2022	₹303.90	₹306.00	₹298.70	₹299.65	-0.27% [-₹0.80]	1,82,134
27-Jul-2022	₹303.05	₹304.25	₹298.65	₹300.45	-1.20% [-₹3.65]	1,10,480
26-Jul-2022	₹306.80	₹308.75	₹303.15	₹304.10	-0.47% [-₹1.45]	1,11,959
25-Jul-2022	₹311.90	₹313.35	₹302.00	₹305.55	-1.29% [-₹4.00]	1,59,412
22-Jul-2022	₹315.05	₹318.85	₹308.00	₹309.55	-0.94% [-₹2.95]	2,32,929
21-Jul-2022	₹313.50	₹314.70	₹305.25	₹312.50	1.28% [₹3.95]	1,90,456
20-Jul-2022	₹317.00	₹317.00	₹306.45	₹308.55	0.70% [₹2.15]	3,08,037
19-Jul-2022	₹305.30	₹310.00	₹303.70	₹306.40	0.69% [₹2.10]	1,41,164
18-Jul-2022	₹303.35	₹305.20	₹302.00	₹304.30	1.72% [₹5.15]	1,08,751
15-Jul-2022	₹299.90	₹308.30	₹298.00	₹299.15	0.45% [₹1.35]	1,92,520
14-Jul-2022	₹304.80	₹306.45	₹295.00	₹297.80	-2.30% [-₹7.00]	2,03,434
13-Jul-2022	₹308.90	₹308.90	₹303.15	₹304.80	-0.70% [-₹2.15]	1,17,637
12-Jul-2022	₹307.40	₹309.05	₹303.05	₹306.95	0.34% [₹1.05]	1,59,195
11-Jul-2022	₹305.00	₹308.05	₹302.55	₹305.90	0.39% [₹1.20]	1,72,691
08-Jul-2022	₹313.95	₹368.75	₹298.60	₹304.70	-1.01% [-₹3.10]	12,38,979
07-Jul-2022	₹308.00	₹316.00	₹304.15	₹307.80	0.95% [₹2.90]	1,44,032
06-Jul-2022	₹307.80	₹307.80	₹303.00	₹304.90	-0.36% [-₹1.10]	72,485
05-Jul-2022	₹305.95	₹318.05	₹304.60	₹306.00	0.86% [₹2.60]	2,82,973
04-Jul-2022	₹304.70	₹307.65	₹301.35	₹303.40	0.33% [₹1.00]	1,04,391
01-Jul-2022	₹301.00	₹306.95	₹287.90	₹302.40	0.83% [₹2.50]	1,31,705
30-Jun-2022	₹303.10	₹307.45	₹297.70	₹299.90	0.03% [₹0.10]	1,11,688
29-Jun-2022	₹303.00	₹308.90	₹297.00	₹299.80	-1.72% [-₹5.25]	1,42,915
28-Jun-2022	₹311.85	₹312.60	₹303.55	₹305.05	-1.39% [-₹4.30]	1,71,517
27-Jun-2022	₹314.40	₹335.00	₹303.05	₹309.35	0.63% [₹1.95]	7,68,494
24-Jun-2022	₹309.05	₹312.75	₹305.50	₹307.40	0.87% [₹2.65]	93,959
22-Jun-2022	₹313.70	₹318.90	₹303.10	₹305.20	-1.75% [-₹5.45]	1,11,830
21-Jun-2022	₹305.75	₹314.00	₹303.05	₹310.65	3.12% [₹9.40]	94,490
20-Jun-2022	₹315.30	₹323.65	₹296.25	₹301.25	-5.62% [-₹17.95]	1,17,387
17-Jun-2022	₹321.00	₹329.80	₹310.00	₹319.20	-1.31% [-₹4.25]	1,10,145
16-Jun-2022	₹339.00	₹339.00	₹321.00	₹323.45	-2.28% [-₹7.55]	1,02,367
15-Jun-2022	₹333.80	₹337.45	₹328.00	₹331.00	-0.05% [-₹0.15]	63,902
14-Jun-2022	₹329.70	₹336.95	₹327.00	₹331.15	0.42% [₹1.40]	98,333
13-Jun-2022	₹341.00	₹341.00	₹325.30	₹329.75	-4.43% [-₹15.30]	1,06,497
10-Jun-2022	₹343.00	₹347.00	₹339.55	₹345.05	0.38% [₹1.30]	86,673
09-Jun-2022	₹343.75	₹357.60	₹340.00	₹343.75	2.00% [₹6.75]	3,68,840
08-Jun-2022	₹335.60	₹343.40	₹330.00	₹337.00	0.42% [₹1.40]	1,36,628
07-Jun-2022	₹331.10	₹337.70	₹330.00	₹335.60	1.47% [₹4.85]	1,11,751
06-Jun-2022	₹339.50	₹341.70	₹328.20	₹330.75	-2.20% [-₹7.45]	1,49,213
03-Jun-2022	₹343.00	₹354.65	₹335.00	₹338.20	-0.10% [-₹0.35]	2,64,045
02-Jun-2022	₹337.80	₹342.00	₹334.00	₹338.55	0.07% [₹0.25]	1,69,779
01-Jun-2022	₹337.90	₹350.00	₹336.65	₹338.30	0.76% [₹2.55]	1,77,451
31-May-2022	₹343.00	₹349.00	₹333.50	₹335.75	-1.86% [-₹6.35]	2,19,163
30-May-2022	₹337.00	₹352.60	₹337.00	₹342.10	2.18% [₹7.30]	1,75,734
27-May-2022	₹337.00	₹340.00	₹332.60	₹334.80	0.84% [₹2.80]	2,22,624
26-May-2022	₹359.00	₹359.00	₹330.00	₹332.00	-6.31% [-₹22.35]	3,14,446
25-May-2022	₹369.95	₹371.70	₹351.00	₹354.35	-2.93% [-₹10.70]	1,31,042
24-May-2022	₹367.00	₹377.55	₹360.00	₹365.05	-6.61% [-₹25.85]	4,01,109
23-May-2022	₹415.00	₹417.95	₹387.70	₹390.90	-2.69% [-₹10.80]	1,51,807
20-May-2022	₹420.00	₹430.90	₹399.50	₹401.70	-3.37% [-₹14.00]	1,90,332
19-May-2022	₹406.00	₹424.00	₹403.00	₹415.70	-2.41% [-₹10.25]	95,775
18-May-2022	₹431.40	₹436.35	₹410.00	₹425.95	0.76% [₹3.20]	86,538
17-May-2022	₹411.25	₹429.50	₹410.00	₹422.75	3.95% [₹16.05]	1,56,528
16-May-2022	₹399.85	₹415.00	₹395.50	₹406.70	3.75% [₹14.70]	1,31,928
13-May-2022	₹395.00	₹410.40	₹389.00	₹392.00	0.75% [₹2.90]	92,621
12-May-2022	₹393.00	₹399.00	₹381.30	₹389.10	-1.46% [-₹5.75]	1,16,088
11-May-2022	₹398.00	₹403.25	₹383.00	₹394.85	0.04% [₹0.15]	1,21,547
10-May-2022	₹405.45	₹418.05	₹392.05	₹394.70	-2.65% [-₹10.75]	1,14,893
09-May-2022	₹419.00	₹419.50	₹400.00	₹405.45	-3.50% [-₹14.70]	1,18,759
06-May-2022	₹417.00	₹444.90	₹407.00	₹420.15	0.25% [₹1.05]	6,89,665
05-May-2022	₹433.00	₹442.45	₹416.50	₹419.10	-2.40% [-₹10.30]	1,37,418
04-May-2022	₹460.40	₹460.80	₹422.60	₹429.40	-5.81% [-₹26.50]	1,85,076
02-May-2022	₹461.95	₹463.65	₹448.00	₹455.90	-2.59% [-₹12.10]	1,12,066
29-Apr-2022	₹481.00	₹489.00	₹460.00	₹468.00	-1.47% [-₹7.00]	2,11,033
28-Apr-2022	₹455.00	₹488.90	₹452.20	₹475.00	5.52% [₹24.85]	8,36,937
27-Apr-2022	₹459.00	₹462.60	₹447.00	₹450.15	-2.86% [-₹13.25]	69,731
26-Apr-2022	₹474.80	₹478.75	₹461.25	₹463.40	-1.14% [-₹5.35]	63,391
25-Apr-2022	₹473.00	₹476.50	₹463.65	₹468.75	-1.97% [-₹9.40]	82,194
22-Apr-2022	₹476.55	₹485.10	₹473.75	₹478.15	0.20% [₹0.95]	64,404
21-Apr-2022	₹486.80	₹494.45	₹454.10	₹477.20	-1.22% [-₹5.90]	95,615
20-Apr-2022	₹488.00	₹498.55	₹480.00	₹483.10	0.15% [₹0.70]	1,06,817
19-Apr-2022	₹497.30	₹509.00	₹475.00	₹482.40	-1.02% [-₹4.95]	1,50,486
18-Apr-2022	₹490.00	₹508.70	₹474.00	₹487.35	-1.31% [-₹6.45]	1,30,260
13-Apr-2022	₹493.40	₹504.95	₹489.90	₹493.80	1.33% [₹6.50]	89,920
12-Apr-2022	₹489.00	₹498.30	₹474.60	₹487.30	-2.07% [-₹10.30]	1,50,776
11-Apr-2022	₹512.00	₹513.00	₹490.75	₹497.60	-1.08% [-₹5.45]	1,58,084
08-Apr-2022	₹496.00	₹507.00	₹493.00	₹503.05	2.41% [₹11.85]	2,15,825
07-Apr-2022	₹520.00	₹520.00	₹483.60	₹491.20	-4.80% [-₹24.75]	10,97,911
06-Apr-2022	₹465.00	₹522.75	₹460.00	₹515.95	11.73% [₹54.15]	38,93,766
05-Apr-2022	₹411.50	₹480.00	₹404.10	₹461.80	13.38% [₹54.50]	25,05,155
04-Apr-2022	₹417.40	₹417.90	₹405.20	₹407.30	-0.18% [-₹0.75]	2,45,207
01-Apr-2022	₹375.00	₹417.50	₹374.45	₹408.05	9.12% [₹34.10]	4,17,797
31-Mar-2022	₹396.00	₹396.00	₹372.00	₹373.95	-2.84% [-₹10.95]	2,95,494
30-Mar-2022	₹389.95	₹397.50	₹380.30	₹384.90	-0.03% [-₹0.10]	3,36,707
29-Mar-2022	₹363.00	₹405.50	₹362.55	₹385.00	6.19% [₹22.45]	15,92,037
28-Mar-2022	₹382.30	₹384.00	₹360.15	₹362.55	-4.69% [-₹17.85]	3,57,284
25-Mar-2022	₹392.30	₹394.55	₹379.00	₹380.40	-2.64% [-₹10.30]	2,44,129
24-Mar-2022	₹391.80	₹397.40	₹389.05	₹390.70	-0.60% [-₹2.35]	1,03,248
23-Mar-2022	₹402.90	₹404.80	₹391.10	₹393.05	-1.60% [-₹6.40]	2,01,588
22-Mar-2022	₹405.75	₹408.55	₹398.00	₹399.45	-1.55% [-₹6.30]	1,27,644
21-Mar-2022	₹413.00	₹413.00	₹399.90	₹405.75	0.98% [₹3.95]	1,23,295
17-Mar-2022	₹406.95	₹418.00	₹398.25	₹401.80	0.14% [₹0.55]	2,67,407
16-Mar-2022	₹403.90	₹422.90	₹398.25	₹401.25	-0.25% [-₹1.00]	1,68,812
15-Mar-2022	₹401.90	₹406.65	₹399.00	₹402.25	0.45% [₹1.80]	1,27,538
14-Mar-2022	₹408.00	₹413.00	₹399.00	₹400.45	-1.51% [-₹6.15]	1,43,922
11-Mar-2022	₹413.00	₹419.15	₹403.45	₹406.60	-1.41% [-₹5.80]	1,29,513
10-Mar-2022	₹418.00	₹444.25	₹403.40	₹412.40	1.41% [₹5.75]	3,84,698
09-Mar-2022	₹402.00	₹415.00	₹400.40	₹406.65	2.66% [₹10.55]	1,54,370
08-Mar-2022	₹391.00	₹401.90	₹390.00	₹396.10	0.57% [₹2.25]	86,052
04-Mar-2022	₹396.00	₹408.70	₹396.00	₹400.35	1.16% [₹4.60]	90,902
03-Mar-2022	₹404.00	₹412.00	₹391.90	₹395.75	-0.88% [-₹3.50]	1,15,082
02-Mar-2022	₹410.00	₹411.10	₹394.85	₹399.25	-2.65% [-₹10.85]	1,14,713
28-Feb-2022	₹406.00	₹418.00	₹394.90	₹410.10	0.80% [₹3.25]	69,854
25-Feb-2022	₹384.00	₹416.00	₹384.00	₹406.85	6.73% [₹25.65]	1,78,154
24-Feb-2022	₹400.00	₹402.00	₹377.00	₹381.20	-6.32% [-₹25.70]	1,43,167
23-Feb-2022	₹408.00	₹416.05	₹405.00	₹406.90	1.80% [₹7.20]	96,233
22-Feb-2022	₹400.00	₹406.75	₹398.00	₹399.70	-2.24% [-₹9.15]	1,06,058
21-Feb-2022	₹421.00	₹424.90	₹405.20	₹408.85	-3.78% [-₹16.05]	1,57,731
18-Feb-2022	₹429.65	₹445.00	₹420.05	₹424.90	-0.87% [-₹3.75]	1,65,572
17-Feb-2022	₹433.85	₹439.00	₹423.55	₹428.65	-0.71% [-₹3.05]	2,62,644
16-Feb-2022	₹427.65	₹443.90	₹426.10	₹431.70	2.63% [₹11.05]	2,19,802
15-Feb-2022	₹430.65	₹436.95	₹418.00	₹420.65	-1.84% [-₹7.90]	1,43,591
14-Feb-2022	₹435.00	₹440.00	₹425.05	₹428.55	-3.49% [-₹15.50]	1,59,183
11-Feb-2022	₹445.35	₹447.00	₹435.05	₹444.05	0.61% [₹2.70]	1,16,081
10-Feb-2022	₹454.40	₹454.65	₹439.05	₹441.35	-2.06% [-₹9.30]	1,25,194
09-Feb-2022	₹453.80	₹458.25	₹447.05	₹450.65	-0.47% [-₹2.15]	69,042
08-Feb-2022	₹460.95	₹460.95	₹447.05	₹452.80	-1.67% [-₹7.70]	1,12,998
07-Feb-2022	₹469.00	₹469.00	₹452.00	₹460.50	-0.03% [-₹0.15]	1,74,944
04-Feb-2022	₹451.00	₹468.00	₹448.25	₹460.65	2.55% [₹11.45]	2,36,658
03-Feb-2022	₹457.00	₹457.00	₹445.65	₹449.20	-0.52% [-₹2.35]	1,78,138
02-Feb-2022	₹450.00	₹470.00	₹447.00	₹451.55	1.92% [₹8.50]	5,32,693
01-Feb-2022	₹462.00	₹468.00	₹437.55	₹443.05	-4.29% [-₹19.85]	6,52,318
31-Jan-2022	₹480.00	₹480.00	₹458.00	₹462.90	-0.34% [-₹1.60]	2,36,810
28-Jan-2022	₹498.00	₹502.95	₹452.35	₹464.50	-8.31% [-₹42.10]	7,11,576
27-Jan-2022	₹515.00	₹515.00	₹502.25	₹506.60	-1.73% [-₹8.90]	76,642
25-Jan-2022	₹511.00	₹520.90	₹498.10	₹515.50	-0.88% [-₹4.60]	1,07,850
24-Jan-2022	₹536.00	₹537.35	₹504.20	₹520.10	-2.96% [-₹15.85]	1,63,972
21-Jan-2022	₹525.00	₹543.00	₹525.00	₹535.95	1.20% [₹6.35]	1,43,134
20-Jan-2022	₹521.00	₹536.00	₹521.00	₹529.60	0.62% [₹3.25]	1,08,225
19-Jan-2022	₹540.00	₹542.65	₹521.40	₹526.35	-2.60% [-₹14.05]	1,86,784
18-Jan-2022	₹560.00	₹560.00	₹536.75	₹540.40	-3.44% [-₹19.25]	1,43,960
17-Jan-2022	₹545.00	₹566.50	₹543.45	₹559.65	3.48% [₹18.80]	2,12,895
14-Jan-2022	₹539.35	₹545.80	₹533.10	₹540.85	0.28% [₹1.50]	1,49,681
13-Jan-2022	₹553.50	₹553.90	₹538.00	₹539.35	-1.95% [-₹10.70]	1,86,413
12-Jan-2022	₹554.00	₹554.35	₹547.00	₹550.05	0.89% [₹4.85]	70,953
11-Jan-2022	₹550.00	₹553.00	₹543.20	₹545.20	-0.53% [-₹2.90]	86,575
10-Jan-2022	₹556.00	₹557.80	₹543.70	₹548.10	-1.05% [-₹5.80]	95,800
07-Jan-2022	₹568.00	₹568.00	₹551.00	₹553.90	-0.76% [-₹4.25]	1,11,066
06-Jan-2022	₹555.00	₹561.55	₹547.60	₹558.15	0.22% [₹1.25]	1,39,277
05-Jan-2022	₹568.90	₹570.00	₹555.00	₹556.90	-2.31% [-₹13.15]	1,28,266
04-Jan-2022	₹577.60	₹577.60	₹566.75	₹570.05	-0.22% [-₹1.25]	1,55,325
03-Jan-2022	₹605.00	₹605.00	₹568.00	₹571.30	-2.88% [-₹16.95]	1,93,726
31-Dec-2021	₹584.85	₹603.00	₹576.20	₹588.25	2.33% [₹13.40]	1,63,457
30-Dec-2021	₹568.00	₹584.15	₹564.05	₹574.85	2.20% [₹12.35]	1,23,575
29-Dec-2021	₹564.30	₹573.00	₹557.20	₹562.50	-0.48% [-₹2.70]	74,388
28-Dec-2021	₹581.00	₹591.45	₹561.20	₹565.20	-1.96% [-₹11.30]	98,554
27-Dec-2021	₹565.00	₹582.00	₹555.00	₹576.50	0.94% [₹5.35]	63,197
24-Dec-2021	₹589.90	₹593.80	₹570.00	₹571.15	-2.31% [-₹13.50]	57,005
23-Dec-2021	₹572.00	₹609.00	₹569.95	₹584.65	2.92% [₹16.60]	1,10,797
22-Dec-2021	₹554.25	₹573.85	₹554.25	₹568.05	2.49% [₹13.80]	66,454
21-Dec-2021	₹554.00	₹568.00	₹545.10	₹554.25	0.66% [₹3.65]	1,34,954
20-Dec-2021	₹568.00	₹568.00	₹536.75	₹550.60	-3.19% [-₹18.15]	2,36,082
17-Dec-2021	₹586.00	₹586.00	₹555.30	₹568.75	-1.90% [-₹11.00]	1,52,113
16-Dec-2021	₹608.00	₹619.55	₹575.00	₹579.75	-4.76% [-₹28.95]	1,62,658
15-Dec-2021	₹623.00	₹626.40	₹602.20	₹608.70	-2.10% [-₹13.05]	68,483
14-Dec-2021	₹617.05	₹635.00	₹610.00	₹621.75	0.64% [₹3.95]	1,67,546
13-Dec-2021	₹577.00	₹637.35	₹577.00	₹617.80	5.83% [₹34.05]	4,40,529
10-Dec-2021	₹571.20	₹587.00	₹566.50	₹583.75	2.15% [₹12.30]	89,015
09-Dec-2021	₹574.40	₹581.60	₹560.00	₹571.45	0.18% [₹1.00]	1,14,580
08-Dec-2021	₹528.00	₹578.40	₹527.00	₹570.45	9.05% [₹47.35]	3,37,244
07-Dec-2021	₹523.00	₹531.25	₹510.30	₹523.10	2.38% [₹12.15]	47,368
06-Dec-2021	₹527.00	₹528.60	₹507.55	₹510.95	-3.16% [-₹16.65]	54,300
03-Dec-2021	₹524.70	₹539.20	₹520.25	₹527.60	0.55% [₹2.90]	84,557
02-Dec-2021	₹507.00	₹528.25	₹503.75	₹524.70	3.94% [₹19.90]	93,847
01-Dec-2021	₹498.00	₹529.00	₹492.65	₹504.80	2.93% [₹14.35]	2,04,033