Valiant Organics Limited [VALIANTORG]

Chemicals

31-Mar-2023

Open : ₹410.00

High : ₹432.45

Low : ₹410.00

Close : ₹416.85
2.04% [₹8.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	426.36	Sell
Simple Moving Average (21)	416.81	Buy
Simple Moving Average (25)	415.80	Buy
Simple Moving Average (50)	437.17	Sell
Simple Moving Average (100)	529.17	Sell
Simple Moving Average (200)	588.97	Sell

Name	Value	Action
Exponential Moving Average (9)	421.57	Sell
Exponential Moving Average (21)	422.25	Sell
Exponential Moving Average (25)	424.41	Sell
Exponential Moving Average (50)	451.10	Sell
Exponential Moving Average (100)	510.26	Sell
Exponential Moving Average (200)	617.15	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	429.20	-	-
R3	451.98	442.22	423.02	450.53	-
R2	442.22	433.64	420.97	441.49	-
R1	429.53	428.34	418.91	428.08	435.88
P	419.77	419.77	419.77	419.04	422.94
S1	407.08	411.19	414.79	405.63	413.43
S2	397.32	405.89	412.73	441.49	-
S3	384.63	397.32	410.68	383.18	-
S4	-	-	404.50	-	-

Chart Patterns

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	₹410.00	₹432.45	₹410.00	₹416.85	2.04% [₹8.35]	1,76,119
29-Mar-2023	₹414.45	₹419.70	₹401.50	₹408.50	-0.41% [-₹1.70]	2,79,557
28-Mar-2023	₹428.00	₹428.00	₹402.40	₹410.20	-4.21% [-₹18.05]	1,84,912
27-Mar-2023	₹460.00	₹465.50	₹421.00	₹428.25	-7.43% [-₹34.35]	2,87,186
24-Mar-2023	₹468.40	₹484.00	₹454.35	₹462.60	-2.94% [-₹14.00]	4,66,544
23-Mar-2023	₹430.00	₹484.00	₹426.05	₹476.60	9.30% [₹40.55]	16,89,517
22-Mar-2023	₹422.20	₹442.00	₹418.00	₹436.05	4.32% [₹18.05]	4,92,134
21-Mar-2023	₹388.90	₹454.35	₹355.00	₹418.00	9.94% [₹37.80]	19,51,811
20-Mar-2023	₹389.25	₹394.95	₹375.00	₹380.20	-1.04% [-₹4.00]	62,485
17-Mar-2023	₹390.10	₹396.70	₹378.35	₹384.20	-1.02% [-₹3.95]	46,647
16-Mar-2023	₹403.20	₹403.90	₹384.00	₹388.15	-3.73% [-₹15.05]	1,20,175
15-Mar-2023	₹408.00	₹416.05	₹399.95	₹403.20	-0.33% [-₹1.35]	73,406
14-Mar-2023	₹415.00	₹415.00	₹401.00	₹404.55	-1.38% [-₹5.65]	73,945
13-Mar-2023	₹437.00	₹441.90	₹406.00	₹410.20	-6.18% [-₹27.00]	99,166
10-Mar-2023	₹426.30	₹442.50	₹426.30	₹437.20	-0.01% [-₹0.05]	92,610
09-Mar-2023	₹426.65	₹446.00	₹420.00	₹437.25	3.47% [₹14.65]	1,47,569
08-Mar-2023	₹405.90	₹432.00	₹403.30	₹422.60	4.14% [₹16.80]	1,16,112
06-Mar-2023	₹417.40	₹418.00	₹404.10	₹405.80	-1.33% [-₹5.45]	67,837
03-Mar-2023	₹403.30	₹419.00	₹400.10	₹411.25	2.35% [₹9.45]	63,456
02-Mar-2023	₹410.00	₹414.80	₹401.00	₹401.80	-1.90% [-₹7.80]	39,893
01-Mar-2023	₹405.00	₹411.20	₹403.70	₹409.60	1.47% [₹5.95]	33,645
28-Feb-2023	₹405.00	₹409.20	₹400.25	₹403.65	-0.33% [-₹1.35]	29,277
27-Feb-2023	₹418.25	₹424.35	₹401.10	₹405.00	-3.86% [-₹16.25]	99,202
24-Feb-2023	₹414.90	₹426.90	₹413.00	₹421.25	2.23% [₹9.20]	37,992
23-Feb-2023	₹417.80	₹418.90	₹408.85	₹412.05	-0.82% [-₹3.40]	28,740
22-Feb-2023	₹413.90	₹438.00	₹411.20	₹415.45	0.46% [₹1.90]	1,25,378
21-Feb-2023	₹417.95	₹424.65	₹412.45	₹413.55	-1.70% [-₹7.15]	46,813
20-Feb-2023	₹427.70	₹427.70	₹417.50	₹420.70	-0.65% [-₹2.75]	21,630
17-Feb-2023	₹430.00	₹444.50	₹418.55	₹423.45	-1.56% [-₹6.70]	1,29,229
16-Feb-2023	₹429.90	₹432.15	₹425.15	₹430.15	1.06% [₹4.50]	31,586
15-Feb-2023	₹424.30	₹439.40	₹423.00	₹425.65	-0.67% [-₹2.85]	55,323
14-Feb-2023	₹437.05	₹443.90	₹426.55	₹428.50	-2.89% [-₹12.75]	37,645
13-Feb-2023	₹458.55	₹458.55	₹436.05	₹441.25	-2.71% [-₹12.30]	27,996
10-Feb-2023	₹430.00	₹462.35	₹430.00	₹453.55	0.87% [₹3.90]	34,058
09-Feb-2023	₹456.40	₹464.00	₹431.40	₹449.65	0.85% [₹3.80]	69,995
08-Feb-2023	₹446.70	₹448.70	₹440.65	₹445.85	0.92% [₹4.05]	37,349
07-Feb-2023	₹440.95	₹471.70	₹434.95	₹441.80	1.60% [₹6.95]	1,49,769
06-Feb-2023	₹428.00	₹454.45	₹426.35	₹434.85	2.46% [₹10.45]	98,878
03-Feb-2023	₹429.00	₹449.00	₹416.80	₹424.40	-0.76% [-₹3.25]	1,13,176
02-Feb-2023	₹451.00	₹464.30	₹423.00	₹427.65	-6.16% [-₹28.05]	1,27,434
01-Feb-2023	₹480.00	₹485.60	₹450.60	₹455.70	-4.55% [-₹21.70]	1,13,165
31-Jan-2023	₹483.75	₹489.05	₹475.00	₹477.40	0.16% [₹0.75]	44,185
30-Jan-2023	₹486.35	₹495.05	₹473.50	₹476.65	-1.67% [-₹8.10]	54,440
27-Jan-2023	₹500.00	₹503.45	₹472.00	₹484.75	-3.02% [-₹15.10]	1,01,222
25-Jan-2023	₹508.70	₹508.70	₹497.35	₹499.85	-0.97% [-₹4.90]	38,110
24-Jan-2023	₹509.00	₹519.70	₹502.30	₹504.75	0.52% [₹2.60]	67,596
23-Jan-2023	₹520.15	₹525.80	₹500.15	₹502.15	-3.06% [-₹15.85]	83,355
20-Jan-2023	₹529.60	₹545.00	₹514.00	₹518.00	-1.59% [-₹8.35]	93,350
19-Jan-2023	₹541.55	₹561.80	₹523.85	₹526.35	-2.80% [-₹15.15]	95,437
18-Jan-2023	₹531.80	₹570.00	₹530.25	₹541.50	1.68% [₹8.95]	1,06,684
17-Jan-2023	₹544.25	₹548.00	₹526.95	₹532.55	-1.56% [-₹8.45]	46,838
16-Jan-2023	₹549.95	₹549.95	₹537.50	₹541.00	-1.03% [-₹5.65]	24,340
13-Jan-2023	₹544.05	₹548.50	₹538.80	₹546.65	1.23% [₹6.65]	34,967
12-Jan-2023	₹554.00	₹556.20	₹535.10	₹540.00	-1.81% [-₹9.95]	34,228
11-Jan-2023	₹559.85	₹560.90	₹549.00	₹549.95	-0.78% [-₹4.35]	32,253
10-Jan-2023	₹575.00	₹575.00	₹550.45	₹554.30	-2.63% [-₹14.95]	49,907
09-Jan-2023	₹573.90	₹577.60	₹567.00	₹569.25	0.20% [₹1.15]	22,276
06-Jan-2023	₹581.65	₹584.75	₹566.10	₹568.10	-1.58% [-₹9.10]	26,692
05-Jan-2023	₹587.45	₹587.45	₹575.00	₹577.20	-0.77% [-₹4.45]	16,629
04-Jan-2023	₹585.10	₹596.70	₹578.40	₹581.65	-1.35% [-₹7.95]	14,857
03-Jan-2023	₹594.00	₹598.80	₹585.25	₹589.60	-0.57% [-₹3.40]	21,450
02-Jan-2023	₹599.00	₹607.85	₹592.00	₹593.00	-0.49% [-₹2.90]	17,695
30-Dec-2022	₹599.00	₹602.95	₹593.35	₹595.90	0.68% [₹4.05]	18,310
29-Dec-2022	₹599.00	₹609.00	₹589.00	₹591.85	-0.55% [-₹3.30]	17,494
28-Dec-2022	₹597.00	₹599.20	₹590.15	₹595.15	-0.63% [-₹3.75]	22,436
27-Dec-2022	₹588.90	₹599.95	₹579.95	₹598.90	2.64% [₹15.40]	36,346
26-Dec-2022	₹576.30	₹588.95	₹567.35	₹583.50	1.25% [₹7.20]	43,997
23-Dec-2022	₹595.85	₹595.85	₹575.00	₹576.30	-3.50% [-₹20.90]	46,205
22-Dec-2022	₹611.20	₹620.45	₹586.00	₹597.20	-2.39% [-₹14.65]	46,424
21-Dec-2022	₹631.00	₹645.00	₹604.60	₹611.85	-2.74% [-₹17.25]	67,868
20-Dec-2022	₹620.00	₹635.30	₹611.75	₹629.10	1.80% [₹11.15]	51,293
19-Dec-2022	₹628.55	₹637.50	₹610.10	₹617.95	-1.69% [-₹10.60]	33,187
16-Dec-2022	₹645.00	₹645.00	₹625.10	₹628.55	-1.25% [-₹7.95]	21,717
15-Dec-2022	₹633.00	₹644.00	₹632.80	₹636.50	0.05% [₹0.30]	21,481
14-Dec-2022	₹636.00	₹641.10	₹631.00	₹636.20	0.70% [₹4.45]	21,104
13-Dec-2022	₹644.00	₹644.20	₹628.25	₹631.75	-1.01% [-₹6.45]	23,969
12-Dec-2022	₹644.00	₹644.00	₹633.05	₹638.20	-0.96% [-₹6.20]	33,838
09-Dec-2022	₹649.50	₹653.85	₹633.00	₹644.40	0.20% [₹1.30]	32,118
08-Dec-2022	₹654.45	₹655.55	₹635.00	₹643.10	-0.83% [-₹5.35]	19,644
07-Dec-2022	₹672.10	₹672.10	₹645.50	₹648.45	-2.08% [-₹13.80]	45,844
06-Dec-2022	₹674.00	₹679.65	₹661.00	₹662.25	-1.36% [-₹9.15]	20,276
05-Dec-2022	₹670.00	₹694.00	₹667.50	₹671.40	0.93% [₹6.20]	44,624
02-Dec-2022	₹647.20	₹675.00	₹645.55	₹665.20	2.78% [₹18.00]	46,701
01-Dec-2022	₹648.00	₹652.00	₹645.00	₹647.20	0.41% [₹2.65]	15,057
30-Nov-2022	₹644.65	₹654.95	₹641.45	₹644.55	0.49% [₹3.15]	13,718
29-Nov-2022	₹653.25	₹657.00	₹638.05	₹641.40	-1.32% [-₹8.60]	22,467
28-Nov-2022	₹650.00	₹666.00	₹646.95	₹650.00	0.48% [₹3.10]	29,860
25-Nov-2022	₹651.10	₹659.00	₹644.75	₹646.90	-0.68% [-₹4.45]	13,841
24-Nov-2022	₹655.00	₹657.00	₹649.05	₹651.35	-0.40% [-₹2.60]	15,579
23-Nov-2022	₹647.90	₹659.00	₹647.90	₹653.95	0.93% [₹6.05]	17,866
22-Nov-2022	₹656.95	₹659.40	₹644.00	₹647.90	-0.99% [-₹6.45]	18,160
21-Nov-2022	₹666.35	₹669.30	₹651.20	₹654.35	-1.80% [-₹12.00]	14,657
18-Nov-2022	₹645.00	₹670.00	₹635.15	₹666.35	2.70% [₹17.50]	35,171
17-Nov-2022	₹660.40	₹663.45	₹643.15	₹648.85	-1.26% [-₹8.30]	15,711
14-Nov-2022	₹634.00	₹654.50	₹627.00	₹647.05	2.24% [₹14.15]	43,447
11-Nov-2022	₹677.60	₹689.70	₹620.00	₹632.90	-5.95% [-₹40.05]	98,533
10-Nov-2022	₹677.05	₹698.80	₹665.65	₹672.95	-0.61% [-₹4.10]	36,884
09-Nov-2022	₹701.10	₹720.40	₹675.00	₹677.05	-5.12% [-₹36.50]	55,632
07-Nov-2022	₹719.20	₹727.45	₹706.65	₹713.55	-0.29% [-₹2.05]	18,976
04-Nov-2022	₹721.00	₹722.00	₹712.40	₹715.60	-0.42% [-₹3.05]	12,509
03-Nov-2022	₹718.00	₹727.80	₹705.75	₹718.65	0.58% [₹4.15]	31,130
31-Oct-2022	₹681.65	₹692.85	₹665.05	₹669.35	-1.31% [-₹8.90]	21,764
27-Oct-2022	₹695.00	₹704.00	₹681.60	₹684.45	-1.28% [-₹8.85]	16,030
25-Oct-2022	₹704.25	₹704.70	₹685.00	₹693.30	-1.06% [-₹7.45]	17,306
24-Oct-2022	₹684.70	₹704.70	₹675.05	₹700.75	4.23% [₹28.45]	20,876
20-Oct-2022	₹698.45	₹707.00	₹683.30	₹691.50	-0.93% [-₹6.50]	27,410
19-Oct-2022	₹701.00	₹708.95	₹694.00	₹698.00	-0.63% [-₹4.40]	25,891
18-Oct-2022	₹722.00	₹726.65	₹692.00	₹702.40	-2.88% [-₹20.85]	27,736
17-Oct-2022	₹722.90	₹730.00	₹713.20	₹723.25	0.55% [₹3.95]	19,620
14-Oct-2022	₹719.25	₹756.70	₹716.00	₹719.30	0.66% [₹4.70]	39,819
13-Oct-2022	₹722.00	₹724.85	₹711.20	₹714.60	-1.41% [-₹10.25]	16,379
12-Oct-2022	₹731.70	₹734.80	₹714.00	₹724.85	-0.94% [-₹6.85]	53,027
11-Oct-2022	₹756.20	₹770.75	₹722.50	₹731.70	-2.75% [-₹20.70]	30,209
10-Oct-2022	₹757.00	₹758.90	₹736.20	₹752.40	-0.99% [-₹7.50]	29,374
07-Oct-2022	₹762.35	₹762.90	₹749.85	₹759.90	0.18% [₹1.35]	17,843
06-Oct-2022	₹733.10	₹774.00	₹730.05	₹758.55	3.99% [₹29.10]	98,688
04-Oct-2022	₹736.45	₹738.00	₹725.00	₹729.45	0.08% [₹0.60]	20,701
03-Oct-2022	₹739.50	₹744.10	₹725.00	₹728.85	-1.49% [-₹11.00]	99,615
30-Sep-2022	₹724.60	₹746.85	₹711.90	₹739.85	2.44% [₹17.60]	38,256
29-Sep-2022	₹779.00	₹780.00	₹717.20	₹722.25	-5.72% [-₹43.80]	1,22,482
28-Sep-2022	₹742.50	₹775.00	₹734.65	₹766.05	3.22% [₹23.90]	1,69,434
26-Sep-2022	₹740.40	₹753.35	₹710.00	₹734.60	-1.57% [-₹11.70]	50,800
23-Sep-2022	₹781.50	₹784.40	₹743.00	₹746.30	-4.50% [-₹35.20]	47,726
22-Sep-2022	₹760.15	₹796.80	₹753.50	₹781.50	2.36% [₹18.00]	39,576
21-Sep-2022	₹800.00	₹805.15	₹755.00	₹763.50	-4.63% [-₹37.05]	47,764
20-Sep-2022	₹809.50	₹818.80	₹795.15	₹800.55	-0.01% [-₹0.10]	31,153
19-Sep-2022	₹794.00	₹823.90	₹779.00	₹800.65	2.22% [₹17.40]	69,918
16-Sep-2022	₹836.00	₹836.00	₹779.00	₹783.25	-5.64% [-₹46.85]	92,898
15-Sep-2022	₹849.00	₹849.00	₹816.80	₹830.10	-1.52% [-₹12.85]	1,57,062
14-Sep-2022	₹791.00	₹868.95	₹787.55	₹842.95	2.87% [₹23.50]	5,45,007
13-Sep-2022	₹774.30	₹832.05	₹758.05	₹819.45	13.53% [₹97.65]	11,37,274
12-Sep-2022	₹717.00	₹729.15	₹701.00	₹721.80	1.10% [₹7.85]	2,08,586
09-Sep-2022	₹715.25	₹720.00	₹691.25	₹713.95	4.19% [₹28.70]	4,36,693
08-Sep-2022	₹647.00	₹701.95	₹633.15	₹685.25	8.34% [₹52.75]	2,42,876
07-Sep-2022	₹642.70	₹649.30	₹629.50	₹632.50	-1.59% [-₹10.20]	35,021
06-Sep-2022	₹651.00	₹656.35	₹629.45	₹642.70	-0.55% [-₹3.55]	94,530
05-Sep-2022	₹666.00	₹684.00	₹638.10	₹646.25	-2.21% [-₹14.60]	2,68,141
02-Sep-2022	₹609.80	₹678.00	₹609.80	₹660.85	9.06% [₹54.90]	9,89,759
01-Sep-2022	₹605.00	₹610.00	₹594.00	₹605.95	1.58% [₹9.40]	44,048
30-Aug-2022	₹600.10	₹610.00	₹593.60	₹596.55	-0.59% [-₹3.55]	93,904
29-Aug-2022	₹585.05	₹605.50	₹574.85	₹600.10	-0.17% [-₹1.05]	51,290
26-Aug-2022	₹608.80	₹608.80	₹590.00	₹601.15	0.85% [₹5.05]	30,170
25-Aug-2022	₹605.00	₹605.50	₹592.90	₹596.10	-1.01% [-₹6.10]	28,225
24-Aug-2022	₹590.20	₹611.95	₹589.35	₹602.20	2.03% [₹12.00]	44,681
23-Aug-2022	₹590.00	₹599.00	₹585.10	₹590.20	0.54% [₹3.15]	28,409
22-Aug-2022	₹604.45	₹604.45	₹579.50	₹587.05	-1.35% [-₹8.05]	57,172
19-Aug-2022	₹604.90	₹604.90	₹586.10	₹595.10	-1.21% [-₹7.30]	35,981
18-Aug-2022	₹608.80	₹608.80	₹597.30	₹602.40	-0.27% [-₹1.65]	37,598
17-Aug-2022	₹580.00	₹623.70	₹580.00	₹604.05	4.88% [₹28.10]	1,99,591
16-Aug-2022	₹599.75	₹599.75	₹575.10	₹575.95	-1.62% [-₹9.50]	48,430
12-Aug-2022	₹590.00	₹600.00	₹583.55	₹585.45	-1.12% [-₹6.65]	1,44,498
11-Aug-2022	₹610.80	₹613.90	₹589.00	₹592.10	-1.16% [-₹6.95]	69,049
10-Aug-2022	₹610.10	₹622.00	₹597.40	₹599.05	-1.81% [-₹11.05]	55,054
05-Aug-2022	₹625.00	₹632.80	₹608.55	₹618.55	-4.14% [-₹26.70]	2,01,957
04-Aug-2022	₹663.00	₹672.00	₹637.00	₹645.25	-2.00% [-₹13.15]	1,12,685
03-Aug-2022	₹643.50	₹674.00	₹636.95	₹658.40	2.41% [₹15.50]	1,28,133
02-Aug-2022	₹646.00	₹662.50	₹641.00	₹642.90	-1.47% [-₹9.60]	65,181
01-Aug-2022	₹675.70	₹675.70	₹644.20	₹652.50	-2.61% [-₹17.50]	89,408
29-Jul-2022	₹664.45	₹674.40	₹659.80	₹670.00	1.86% [₹12.25]	42,625
28-Jul-2022	₹639.45	₹674.85	₹635.10	₹657.75	3.98% [₹25.15]	68,324
27-Jul-2022	₹633.00	₹641.00	₹630.85	₹632.60	-0.85% [-₹5.40]	42,440
26-Jul-2022	₹675.05	₹679.50	₹630.15	₹638.00	-5.85% [-₹39.65]	80,869
25-Jul-2022	₹708.00	₹710.45	₹670.00	₹677.65	-3.18% [-₹22.25]	58,676
22-Jul-2022	₹704.00	₹714.95	₹693.00	₹699.90	1.40% [₹9.65]	66,590
21-Jul-2022	₹673.95	₹702.00	₹665.00	₹690.25	2.90% [₹19.45]	1,34,993
20-Jul-2022	₹720.00	₹733.80	₹664.20	₹670.80	-5.37% [-₹38.10]	3,60,377
19-Jul-2022	₹629.95	₹714.40	₹625.05	₹708.90	12.44% [₹78.45]	8,17,554
18-Jul-2022	₹621.10	₹641.55	₹612.05	₹630.45	1.52% [₹9.45]	2,59,094
15-Jul-2022	₹611.00	₹625.00	₹602.20	₹621.00	0.86% [₹5.30]	2,39,728
14-Jul-2022	₹584.90	₹630.00	₹566.10	₹615.70	6.50% [₹37.60]	9,02,388
13-Jul-2022	₹532.40	₹594.00	₹528.10	₹578.10	9.57% [₹50.50]	6,44,671
12-Jul-2022	₹533.40	₹541.00	₹525.50	₹527.60	-0.56% [-₹2.95]	72,115
11-Jul-2022	₹531.70	₹536.00	₹526.05	₹530.55	0.07% [₹0.35]	63,739
08-Jul-2022	₹536.85	₹566.00	₹527.40	₹530.20	0.05% [₹0.25]	1,07,763
07-Jul-2022	₹533.55	₹545.30	₹527.05	₹529.95	-0.24% [-₹1.30]	79,322
06-Jul-2022	₹535.00	₹545.00	₹526.05	₹531.25	-0.69% [-₹3.70]	47,532
05-Jul-2022	₹545.00	₹550.00	₹530.10	₹534.95	-0.94% [-₹5.10]	34,451
04-Jul-2022	₹554.95	₹554.95	₹538.00	₹540.05	-2.17% [-₹12.00]	45,718
01-Jul-2022	₹531.50	₹580.00	₹525.00	₹552.05	3.58% [₹19.10]	1,50,752
30-Jun-2022	₹548.00	₹554.75	₹525.60	₹532.95	-1.95% [-₹10.60]	42,690
29-Jun-2022	₹558.90	₹561.00	₹538.65	₹543.55	-3.61% [-₹20.35]	88,199
28-Jun-2022	₹575.90	₹582.80	₹560.45	₹563.90	-2.25% [-₹13.00]	1,48,393
27-Jun-2022	₹532.00	₹602.00	₹528.20	₹576.90	11.05% [₹57.40]	7,55,769
24-Jun-2022	₹554.00	₹554.00	₹512.00	₹519.50	-0.46% [-₹2.40]	88,376
22-Jun-2022	₹530.00	₹535.60	₹513.90	₹525.05	-0.87% [-₹4.60]	43,703
21-Jun-2022	₹519.70	₹534.05	₹511.00	₹529.65	3.09% [₹15.90]	61,296
20-Jun-2022	₹523.85	₹539.00	₹504.00	₹513.75	-1.93% [-₹10.10]	71,200
17-Jun-2022	₹559.00	₹562.75	₹515.05	₹523.85	-5.11% [-₹28.20]	1,23,959
16-Jun-2022	₹582.00	₹585.00	₹545.00	₹552.05	-2.43% [-₹13.75]	1,10,978
15-Jun-2022	₹573.70	₹574.10	₹564.55	₹565.80	0.10% [₹0.55]	24,558
14-Jun-2022	₹567.00	₹581.30	₹561.95	₹565.25	-0.31% [-₹1.75]	34,924
13-Jun-2022	₹585.10	₹596.25	₹561.10	₹567.00	-4.91% [-₹29.30]	49,786
10-Jun-2022	₹595.00	₹602.95	₹589.00	₹596.30	-0.23% [-₹1.40]	39,406
09-Jun-2022	₹600.00	₹608.00	₹593.45	₹597.70	-0.27% [-₹1.60]	30,003
08-Jun-2022	₹620.00	₹625.00	₹595.30	₹599.30	-0.28% [-₹1.70]	1,51,372
07-Jun-2022	₹655.00	₹658.20	₹590.55	₹601.00	-8.72% [-₹57.40]	1,88,345
06-Jun-2022	₹665.80	₹680.00	₹651.10	₹658.40	-4.37% [-₹30.10]	51,153
03-Jun-2022	₹705.00	₹705.40	₹685.10	₹688.50	-1.11% [-₹7.70]	29,798
02-Jun-2022	₹705.05	₹724.90	₹689.00	₹696.20	-1.24% [-₹8.75]	68,345
01-Jun-2022	₹681.00	₹709.25	₹674.35	₹704.95	4.26% [₹28.80]	40,497
31-May-2022	₹695.95	₹695.95	₹672.10	₹676.15	-1.88% [-₹12.95]	48,193
30-May-2022	₹686.25	₹707.00	₹682.95	₹689.10	1.28% [₹8.70]	42,072
27-May-2022	₹693.90	₹711.25	₹669.90	₹680.40	-1.41% [-₹9.70]	48,183
26-May-2022	₹687.90	₹708.75	₹624.85	₹690.10	1.77% [₹12.00]	1,22,621
25-May-2022	₹680.00	₹697.80	₹666.10	₹678.10	-0.83% [-₹5.65]	20,178
24-May-2022	₹702.30	₹709.00	₹666.60	₹683.75	-2.63% [-₹18.45]	45,238
23-May-2022	₹716.90	₹721.45	₹697.00	₹702.20	-1.69% [-₹12.10]	24,330
20-May-2022	₹708.15	₹716.20	₹698.00	₹714.30	2.38% [₹16.60]	31,471
19-May-2022	₹700.00	₹712.00	₹689.10	₹697.70	-2.16% [-₹15.40]	37,087
18-May-2022	₹722.00	₹738.00	₹711.50	₹713.10	-0.90% [-₹6.50]	49,283
17-May-2022	₹724.25	₹743.40	₹711.00	₹719.60	0.08% [₹0.55]	41,912
16-May-2022	₹747.90	₹761.85	₹700.00	₹719.05	-2.61% [-₹19.25]	53,250
13-May-2022	₹748.70	₹772.70	₹729.05	₹738.30	3.69% [₹26.30]	60,665
12-May-2022	₹752.00	₹772.00	₹700.00	₹712.00	-5.78% [-₹43.70]	1,19,334
11-May-2022	₹828.05	₹830.35	₹733.50	₹755.70	-7.62% [-₹62.30]	1,30,614
10-May-2022	₹818.25	₹854.60	₹813.60	₹818.00	-1.31% [-₹10.90]	65,019
09-May-2022	₹813.25	₹840.00	₹801.10	₹828.90	1.34% [₹10.95]	63,503
06-May-2022	₹862.00	₹862.00	₹813.55	₹817.95	-5.87% [-₹51.00]	51,197
05-May-2022	₹849.25	₹879.90	₹845.95	₹868.95	4.07% [₹33.95]	30,051
04-May-2022	₹878.00	₹898.70	₹820.95	₹835.00	-4.29% [-₹37.40]	59,696
02-May-2022	₹883.70	₹902.65	₹867.00	₹872.40	-1.97% [-₹17.55]	33,516
29-Apr-2022	₹882.20	₹914.95	₹876.00	₹889.95	1.12% [₹9.90]	34,279
28-Apr-2022	₹890.95	₹909.00	₹866.95	₹880.05	-0.78% [-₹6.95]	32,828
27-Apr-2022	₹900.00	₹903.50	₹880.30	₹887.00	-1.61% [-₹14.55]	20,703
26-Apr-2022	₹909.00	₹914.00	₹899.25	₹901.55	0.83% [₹7.40]	22,428
25-Apr-2022	₹909.95	₹914.20	₹890.00	₹894.15	-2.34% [-₹21.40]	28,056
22-Apr-2022	₹921.70	₹927.00	₹909.00	₹915.55	-0.89% [-₹8.20]	21,104
21-Apr-2022	₹938.00	₹941.75	₹915.25	₹923.75	0.30% [₹2.75]	32,895
20-Apr-2022	₹910.00	₹934.25	₹894.95	₹921.00	1.23% [₹11.15]	42,091
19-Apr-2022	₹947.50	₹950.00	₹889.90	₹909.85	-2.94% [-₹27.60]	44,065
18-Apr-2022	₹991.70	₹991.70	₹931.00	₹937.45	-5.58% [-₹55.40]	90,754
13-Apr-2022	₹977.00	₹1,016.20	₹975.55	₹992.85	2.39% [₹23.15]	54,293
12-Apr-2022	₹1,010.90	₹1,017.00	₹965.00	₹969.70	-3.36% [-₹33.70]	71,266
11-Apr-2022	₹1,013.00	₹1,029.85	₹998.00	₹1,003.40	-1.13% [-₹11.45]	72,108
08-Apr-2022	₹994.95	₹1,020.00	₹986.05	₹1,014.85	2.04% [₹20.25]	74,982
07-Apr-2022	₹998.00	₹1,020.00	₹965.40	₹994.60	0.00% [₹0.00]	47,569
06-Apr-2022	₹1,019.00	₹1,026.50	₹987.90	₹994.60	-1.68% [-₹17.00]	56,434
05-Apr-2022	₹1,001.00	₹1,017.95	₹995.50	₹1,011.60	1.29% [₹12.90]	53,044
04-Apr-2022	₹1,010.90	₹1,034.80	₹990.00	₹998.70	-0.36% [-₹3.60]	1,20,205
01-Apr-2022	₹927.70	₹1,014.45	₹922.30	₹1,002.30	8.84% [₹81.40]	2,06,390
31-Mar-2022	₹880.00	₹948.50	₹871.60	₹920.90	4.10% [₹36.30]	2,08,251
30-Mar-2022	₹879.00	₹928.00	₹866.00	₹884.60	2.75% [₹23.65]	3,06,902
29-Mar-2022	₹897.20	₹909.90	₹855.10	₹860.95	-1.93% [-₹16.95]	2,45,760
28-Mar-2022	₹950.00	₹957.35	₹870.00	₹877.90	-8.24% [-₹78.80]	2,21,859
25-Mar-2022	₹993.00	₹1,002.55	₹950.10	₹956.70	-3.67% [-₹36.40]	1,02,478
24-Mar-2022	₹1,016.70	₹1,029.70	₹982.00	₹993.10	-2.66% [-₹27.15]	87,463
23-Mar-2022	₹1,018.70	₹1,044.45	₹983.95	₹1,020.25	1.04% [₹10.55]	2,73,948
22-Mar-2022	₹1,060.00	₹1,090.00	₹1,002.00	₹1,009.70	-2.33% [-₹24.10]	7,60,240
21-Mar-2022	₹876.60	₹1,033.80	₹873.05	₹1,033.80	20.00% [₹172.30]	7,67,997
17-Mar-2022	₹875.25	₹892.00	₹855.00	₹861.50	0.05% [₹0.45]	95,954
16-Mar-2022	₹879.00	₹890.00	₹851.55	₹861.05	-1.52% [-₹13.25]	63,073
15-Mar-2022	₹887.50	₹899.00	₹867.05	₹874.30	-1.49% [-₹13.20]	79,140
14-Mar-2022	₹892.85	₹894.00	₹876.90	₹887.50	1.09% [₹9.55]	54,251
11-Mar-2022	₹863.05	₹894.65	₹858.90	₹877.95	2.85% [₹24.30]	70,483
10-Mar-2022	₹873.25	₹904.75	₹850.00	₹853.65	-0.70% [-₹6.05]	87,693
09-Mar-2022	₹877.00	₹884.30	₹856.10	₹859.70	-0.69% [-₹5.95]	48,764
08-Mar-2022	₹858.00	₹877.75	₹850.20	₹865.65	0.89% [₹7.60]	43,420
04-Mar-2022	₹888.05	₹899.05	₹863.05	₹884.90	-1.97% [-₹17.80]	46,691
03-Mar-2022	₹899.00	₹923.00	₹890.05	₹902.70	1.50% [₹13.30]	65,215
02-Mar-2022	₹880.00	₹899.00	₹854.65	₹889.40	0.34% [₹3.05]	43,261
28-Feb-2022	₹846.20	₹891.90	₹826.00	₹886.35	4.74% [₹40.15]	47,733
25-Feb-2022	₹844.00	₹863.15	₹828.00	₹846.20	5.76% [₹46.10]	47,270
24-Feb-2022	₹870.00	₹878.00	₹791.00	₹800.10	-8.67% [-₹76.00]	79,427
23-Feb-2022	₹877.25	₹899.55	₹867.00	₹876.10	1.04% [₹9.00]	52,071
22-Feb-2022	₹895.00	₹895.00	₹862.00	₹867.10	-4.68% [-₹42.55]	64,256
21-Feb-2022	₹950.00	₹950.00	₹904.10	₹909.65	-4.64% [-₹44.25]	42,620
18-Feb-2022	₹980.00	₹986.20	₹951.00	₹953.90	-2.15% [-₹21.00]	42,815
17-Feb-2022	₹998.80	₹999.00	₹966.00	₹974.90	-1.92% [-₹19.05]	37,047
16-Feb-2022	₹979.25	₹1,000.00	₹977.50	₹993.95	2.30% [₹22.35]	50,186
15-Feb-2022	₹967.00	₹978.00	₹924.05	₹971.60	1.58% [₹15.10]	71,039
14-Feb-2022	₹1,000.00	₹1,009.00	₹949.20	₹956.50	-5.97% [-₹60.70]	62,229
11-Feb-2022	₹1,060.00	₹1,074.35	₹1,012.10	₹1,017.20	-4.97% [-₹53.20]	50,547
10-Feb-2022	₹1,080.30	₹1,098.80	₹1,065.40	₹1,070.40	-2.21% [-₹24.15]	42,745
09-Feb-2022	₹1,120.00	₹1,132.05	₹1,087.00	₹1,094.55	-1.46% [-₹16.20]	35,351
08-Feb-2022	₹1,135.00	₹1,156.60	₹1,090.00	₹1,110.75	-1.46% [-₹16.45]	33,932
07-Feb-2022	₹1,169.80	₹1,174.00	₹1,112.00	₹1,127.20	-3.02% [-₹35.10]	47,335
04-Feb-2022	₹1,174.65	₹1,180.25	₹1,144.00	₹1,162.30	-0.52% [-₹6.10]	31,034
03-Feb-2022	₹1,137.85	₹1,195.00	₹1,105.35	₹1,168.40	2.50% [₹28.45]	65,194
02-Feb-2022	₹1,137.00	₹1,160.00	₹1,129.10	₹1,139.95	1.89% [₹21.15]	33,180
01-Feb-2022	₹1,137.50	₹1,144.20	₹1,108.85	₹1,118.80	0.01% [₹0.10]	48,833
31-Jan-2022	₹1,178.10	₹1,188.15	₹1,111.00	₹1,118.70	-3.25% [-₹37.55]	48,429
28-Jan-2022	₹1,135.25	₹1,179.55	₹1,132.00	₹1,156.25	2.91% [₹32.70]	35,265
27-Jan-2022	₹1,125.05	₹1,160.00	₹1,113.80	₹1,123.55	-1.91% [-₹21.85]	37,253
25-Jan-2022	₹1,167.25	₹1,195.00	₹1,130.20	₹1,145.40	-0.96% [-₹11.05]	20,921
24-Jan-2022	₹1,182.00	₹1,210.90	₹1,142.65	₹1,156.45	-2.97% [-₹35.40]	36,902
21-Jan-2022	₹1,200.00	₹1,226.00	₹1,178.40	₹1,191.85	-0.98% [-₹11.75]	37,821
20-Jan-2022	₹1,219.00	₹1,252.00	₹1,189.95	₹1,203.60	-1.49% [-₹18.15]	46,171
19-Jan-2022	₹1,221.25	₹1,231.15	₹1,203.90	₹1,221.75	0.32% [₹3.85]	29,820
18-Jan-2022	₹1,227.50	₹1,242.10	₹1,205.00	₹1,217.90	0.05% [₹0.60]	32,686
17-Jan-2022	₹1,263.25	₹1,266.10	₹1,202.25	₹1,217.30	-3.13% [-₹39.35]	46,458
14-Jan-2022	₹1,270.05	₹1,282.55	₹1,250.05	₹1,256.65	-2.40% [-₹30.85]	31,332
13-Jan-2022	₹1,275.50	₹1,299.90	₹1,258.95	₹1,287.50	0.61% [₹7.80]	53,320
12-Jan-2022	₹1,259.25	₹1,290.00	₹1,230.10	₹1,279.70	2.64% [₹32.95]	66,863
11-Jan-2022	₹1,277.00	₹1,358.90	₹1,240.00	₹1,246.75	-3.08% [-₹39.60]	4,75,070
10-Jan-2022	₹1,246.65	₹1,294.70	₹1,232.30	₹1,286.35	3.75% [₹46.55]	1,81,596
07-Jan-2022	₹1,129.00	₹1,275.00	₹1,111.60	₹1,239.80	10.03% [₹113.05]	1,80,370
06-Jan-2022	₹1,112.10	₹1,130.95	₹1,093.50	₹1,126.75	-0.20% [-₹2.30]	34,727
05-Jan-2022	₹1,074.10	₹1,135.00	₹1,066.10	₹1,129.05	3.95% [₹42.95]	76,985
04-Jan-2022	₹1,069.00	₹1,104.00	₹1,050.80	₹1,086.10	2.07% [₹22.00]	69,463
03-Jan-2022	₹1,075.00	₹1,075.00	₹1,043.55	₹1,064.10	2.04% [₹21.30]	41,684
31-Dec-2021	₹1,015.50	₹1,057.70	₹1,015.50	₹1,042.80	3.05% [₹30.90]	72,895
30-Dec-2021	₹1,021.00	₹1,030.00	₹1,000.20	₹1,011.90	-1.03% [-₹10.50]	34,607
29-Dec-2021	₹1,030.00	₹1,057.00	₹1,013.00	₹1,022.40	-0.94% [-₹9.75]	48,281
28-Dec-2021	₹1,022.55	₹1,046.00	₹1,020.00	₹1,032.15	0.94% [₹9.60]	23,002
27-Dec-2021	₹1,037.00	₹1,043.95	₹1,014.10	₹1,022.55	-1.30% [-₹13.45]	15,341
24-Dec-2021	₹1,018.00	₹1,043.00	₹1,004.20	₹1,036.00	1.91% [₹19.40]	40,571
23-Dec-2021	₹988.55	₹1,039.75	₹988.55	₹1,016.60	2.87% [₹28.35]	1,03,625
22-Dec-2021	₹978.80	₹1,006.40	₹978.80	₹988.25	0.01% [₹0.05]	24,959
21-Dec-2021	₹992.00	₹1,009.90	₹972.00	₹988.20	0.45% [₹4.45]	34,389
20-Dec-2021	₹1,013.00	₹1,013.00	₹970.00	₹983.75	-2.95% [-₹29.95]	43,375
17-Dec-2021	₹1,026.35	₹1,027.30	₹1,000.45	₹1,013.70	-1.23% [-₹12.60]	28,859
16-Dec-2021	₹1,041.00	₹1,052.15	₹1,020.00	₹1,026.30	-1.72% [-₹18.00]	22,787
15-Dec-2021	₹1,050.00	₹1,060.00	₹1,024.00	₹1,044.30	0.07% [₹0.70]	30,380
14-Dec-2021	₹1,055.00	₹1,074.80	₹1,031.50	₹1,043.60	-2.09% [-₹22.30]	41,197
13-Dec-2021	₹1,094.05	₹1,103.90	₹1,061.00	₹1,065.90	-1.67% [-₹18.15]	27,789
10-Dec-2021	₹1,082.00	₹1,098.00	₹1,080.55	₹1,084.05	-0.69% [-₹7.55]	22,072
09-Dec-2021	₹1,086.30	₹1,102.85	₹1,078.30	₹1,091.60	-0.31% [-₹3.40]	37,388
08-Dec-2021	₹1,065.10	₹1,123.95	₹1,065.10	₹1,095.00	3.63% [₹38.35]	1,32,897
07-Dec-2021	₹1,066.80	₹1,075.00	₹1,050.00	₹1,056.65	-0.24% [-₹2.55]	19,602
06-Dec-2021	₹1,085.00	₹1,092.55	₹1,043.15	₹1,059.20	-1.31% [-₹14.05]	41,021
03-Dec-2021	₹1,046.00	₹1,100.50	₹1,044.15	₹1,073.25	1.80% [₹19.00]	50,640
02-Dec-2021	₹1,029.50	₹1,066.00	₹1,026.15	₹1,054.25	2.69% [₹27.65]	28,780
01-Dec-2021	₹1,024.00	₹1,039.90	₹1,008.95	₹1,026.60	1.79% [₹18.10]	30,311