Visaka Industries Limited [VISAKAIND]

31-Mar-2023

Open : ₹338.85

High : ₹348.60

Low : ₹337.45

Close : ₹341.90
1.32% [₹4.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	342.64	Sell
Simple Moving Average (21)	361.90	Sell
Simple Moving Average (25)	365.87	Sell
Simple Moving Average (50)	381.76	Sell
Simple Moving Average (100)	413.12	Sell
Simple Moving Average (200)	472.62	Sell

Name	Value	Action
Exponential Moving Average (9)	343.83	Sell
Exponential Moving Average (21)	357.14	Sell
Exponential Moving Average (25)	360.79	Sell
Exponential Moving Average (50)	380.78	Sell
Exponential Moving Average (100)	414.61	Sell
Exponential Moving Average (200)	463.10	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	348.03	-	-
R3	359.00	353.80	344.97	358.63	-
R2	353.80	349.54	343.94	353.61	-
R1	347.85	346.91	342.92	347.47	350.83
P	342.65	342.65	342.65	342.46	344.14
S1	336.70	338.39	340.88	336.32	339.68
S2	331.50	335.76	339.86	353.61	-
S3	325.55	331.50	338.83	325.17	-
S4	-	-	335.77	-	-

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

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹338.85	₹348.60	₹337.45	₹341.90	1.32% [₹4.45]	36,918
29-Mar-2023	₹322.00	₹338.70	₹322.00	₹337.45	3.32% [₹10.85]	73,120
28-Mar-2023	₹329.55	₹333.15	₹325.00	₹326.60	-1.89% [-₹6.30]	38,981
27-Mar-2023	₹341.65	₹341.65	₹331.05	₹332.90	-2.56% [-₹8.75]	33,268
24-Mar-2023	₹348.10	₹349.90	₹340.40	₹341.65	-2.13% [-₹7.45]	39,474
23-Mar-2023	₹351.95	₹356.60	₹347.05	₹349.10	-0.82% [-₹2.90]	51,391
22-Mar-2023	₹353.85	₹355.00	₹350.05	₹352.00	0.07% [₹0.25]	29,048
21-Mar-2023	₹351.00	₹353.00	₹349.00	₹351.75	0.39% [₹1.35]	30,526
20-Mar-2023	₹355.55	₹358.85	₹348.10	₹350.40	-2.80% [-₹10.10]	37,233
17-Mar-2023	₹364.95	₹367.55	₹356.70	₹360.50	-0.29% [-₹1.05]	16,418
16-Mar-2023	₹364.00	₹365.00	₹355.05	₹361.55	-0.95% [-₹3.45]	24,204
15-Mar-2023	₹367.50	₹371.00	₹364.70	₹365.00	-0.54% [-₹2.00]	21,455
14-Mar-2023	₹371.95	₹375.00	₹366.00	₹367.00	-1.06% [-₹3.95]	78,891
13-Mar-2023	₹383.05	₹383.20	₹369.80	₹370.95	-2.64% [-₹10.05]	93,725
10-Mar-2023	₹386.25	₹386.35	₹380.00	₹381.00	-1.36% [-₹5.25]	24,189
09-Mar-2023	₹384.00	₹389.50	₹383.95	₹386.25	0.55% [₹2.10]	24,019
08-Mar-2023	₹386.80	₹386.80	₹382.15	₹384.15	-0.69% [-₹2.65]	13,128
06-Mar-2023	₹389.75	₹389.75	₹383.50	₹386.80	0.73% [₹2.80]	24,523
03-Mar-2023	₹382.00	₹386.00	₹382.00	₹384.00	0.12% [₹0.45]	11,024
02-Mar-2023	₹385.00	₹388.00	₹382.05	₹383.55	-0.45% [-₹1.75]	14,176
01-Mar-2023	₹383.90	₹387.80	₹383.00	₹385.30	0.67% [₹2.55]	10,545
28-Feb-2023	₹382.00	₹386.00	₹378.30	₹382.75	-0.05% [-₹0.20]	34,324
27-Feb-2023	₹389.00	₹389.05	₹379.20	₹382.95	-1.71% [-₹6.65]	18,137
24-Feb-2023	₹399.00	₹399.00	₹388.00	₹389.60	-0.54% [-₹2.10]	38,076
23-Feb-2023	₹382.00	₹395.00	₹382.00	₹391.70	2.59% [₹9.90]	47,647
22-Feb-2023	₹388.00	₹405.50	₹380.05	₹381.80	-1.16% [-₹4.50]	1,63,789
21-Feb-2023	₹386.85	₹388.85	₹382.30	₹386.30	0.80% [₹3.05]	27,923
20-Feb-2023	₹377.00	₹384.45	₹377.00	₹383.25	1.85% [₹6.95]	25,112
17-Feb-2023	₹376.00	₹381.50	₹375.10	₹376.30	-0.19% [-₹0.70]	15,454
16-Feb-2023	₹378.20	₹379.95	₹375.20	₹377.00	-0.79% [-₹3.00]	28,252
15-Feb-2023	₹376.45	₹383.60	₹374.00	₹380.00	0.94% [₹3.55]	23,445
14-Feb-2023	₹379.80	₹379.80	₹373.85	₹376.45	0.09% [₹0.35]	13,306
13-Feb-2023	₹385.00	₹386.70	₹373.20	₹376.10	-2.02% [-₹7.75]	40,160
10-Feb-2023	₹383.00	₹389.95	₹382.85	₹383.85	0.24% [₹0.90]	18,124
09-Feb-2023	₹386.00	₹388.75	₹381.10	₹382.95	-0.40% [-₹1.55]	22,291
08-Feb-2023	₹379.00	₹385.95	₹379.00	₹384.50	1.49% [₹5.65]	43,136
07-Feb-2023	₹384.90	₹389.90	₹375.00	₹378.85	-0.92% [-₹3.50]	52,466
06-Feb-2023	₹420.00	₹420.00	₹379.80	₹382.35	-7.20% [-₹29.65]	1,51,105
03-Feb-2023	₹405.10	₹413.20	₹402.00	₹412.00	1.82% [₹7.35]	16,014
02-Feb-2023	₹407.70	₹416.80	₹403.25	₹404.65	-0.85% [-₹3.45]	20,838
01-Feb-2023	₹421.05	₹423.90	₹403.55	₹408.10	-1.14% [-₹4.70]	20,476
31-Jan-2023	₹407.40	₹415.00	₹402.00	₹412.80	1.95% [₹7.90]	13,254
30-Jan-2023	₹406.00	₹415.00	₹401.00	₹404.90	-0.33% [-₹1.35]	17,200
27-Jan-2023	₹411.10	₹413.30	₹401.00	₹406.25	-1.01% [-₹4.15]	21,569
25-Jan-2023	₹420.00	₹420.00	₹408.05	₹410.40	-2.52% [-₹10.60]	26,873
24-Jan-2023	₹425.70	₹426.80	₹420.10	₹421.00	-0.61% [-₹2.60]	6,659
23-Jan-2023	₹426.15	₹429.95	₹422.10	₹423.60	-0.60% [-₹2.55]	9,126
20-Jan-2023	₹430.00	₹431.95	₹422.35	₹426.15	-0.86% [-₹3.70]	10,949
19-Jan-2023	₹434.00	₹434.00	₹427.05	₹429.85	-0.43% [-₹1.85]	8,159
18-Jan-2023	₹426.45	₹434.95	₹426.45	₹431.70	1.23% [₹5.25]	9,546
17-Jan-2023	₹433.80	₹436.00	₹425.00	₹426.45	-1.69% [-₹7.35]	45,239
16-Jan-2023	₹434.80	₹438.85	₹429.00	₹433.80	1.23% [₹5.25]	12,971
13-Jan-2023	₹434.50	₹439.45	₹425.75	₹428.55	-0.09% [-₹0.40]	26,218
12-Jan-2023	₹439.05	₹442.40	₹426.65	₹428.95	-1.76% [-₹7.70]	28,571
11-Jan-2023	₹443.75	₹451.45	₹435.35	₹436.65	-1.49% [-₹6.60]	34,634
10-Jan-2023	₹448.50	₹448.50	₹436.20	₹443.25	1.08% [₹4.75]	7,696
09-Jan-2023	₹443.10	₹450.65	₹436.30	₹438.50	-0.99% [-₹4.40]	23,288
06-Jan-2023	₹438.60	₹449.80	₹435.00	₹442.90	1.36% [₹5.95]	27,479
05-Jan-2023	₹438.95	₹442.90	₹435.85	₹436.95	-0.46% [-₹2.00]	11,776
04-Jan-2023	₹445.95	₹446.95	₹437.95	₹438.95	-1.38% [-₹6.15]	12,092
03-Jan-2023	₹444.60	₹447.05	₹440.55	₹445.10	0.11% [₹0.50]	9,269
02-Jan-2023	₹430.00	₹450.00	₹429.30	₹444.60	2.89% [₹12.50]	29,609
30-Dec-2022	₹431.90	₹435.00	₹428.30	₹432.10	1.32% [₹5.65]	14,466
29-Dec-2022	₹433.50	₹433.50	₹423.95	₹426.45	-1.63% [-₹7.05]	13,138
28-Dec-2022	₹425.80	₹434.10	₹422.25	₹433.50	2.81% [₹11.85]	26,337
27-Dec-2022	₹426.40	₹427.00	₹419.05	₹421.65	0.60% [₹2.50]	12,315
26-Dec-2022	₹407.00	₹421.70	₹401.60	₹419.15	3.53% [₹14.30]	27,457
23-Dec-2022	₹424.80	₹424.80	₹402.00	₹404.85	-5.35% [-₹22.90]	42,762
22-Dec-2022	₹433.00	₹437.25	₹421.30	₹427.75	-0.38% [-₹1.65]	19,868
21-Dec-2022	₹447.45	₹447.45	₹428.00	₹429.40	-2.60% [-₹11.45]	36,342
20-Dec-2022	₹445.20	₹446.90	₹440.00	₹440.85	-0.98% [-₹4.35]	15,200
19-Dec-2022	₹454.50	₹464.80	₹444.40	₹445.20	-1.08% [-₹4.85]	45,937
16-Dec-2022	₹462.30	₹463.45	₹448.00	₹450.05	-1.78% [-₹8.15]	38,387
15-Dec-2022	₹460.00	₹468.00	₹454.05	₹458.20	0.91% [₹4.15]	86,549
14-Dec-2022	₹451.00	₹455.80	₹445.00	₹454.05	0.52% [₹2.35]	12,767
13-Dec-2022	₹445.00	₹453.90	₹445.00	₹451.70	0.84% [₹3.75]	9,042
12-Dec-2022	₹447.10	₹452.00	₹438.80	₹447.95	0.19% [₹0.85]	24,384
09-Dec-2022	₹455.20	₹457.95	₹445.50	₹447.10	-1.60% [-₹7.25]	22,529
08-Dec-2022	₹451.55	₹455.95	₹450.50	₹454.35	1.42% [₹6.35]	13,464
07-Dec-2022	₹455.70	₹459.50	₹447.00	₹448.00	-1.69% [-₹7.70]	37,528
06-Dec-2022	₹462.00	₹465.80	₹451.00	₹455.70	-1.57% [-₹7.25]	22,035
05-Dec-2022	₹459.90	₹465.00	₹452.55	₹462.95	1.20% [₹5.50]	26,690
02-Dec-2022	₹457.40	₹460.00	₹453.80	₹457.45	0.00% [₹0.00]	21,403
01-Dec-2022	₹442.00	₹464.80	₹437.35	₹457.45	4.08% [₹17.95]	82,819
30-Nov-2022	₹441.65	₹445.00	₹435.00	₹439.50	-0.49% [-₹2.15]	25,864
29-Nov-2022	₹449.50	₹450.70	₹440.05	₹441.65	-1.33% [-₹5.95]	22,174
28-Nov-2022	₹450.60	₹454.80	₹446.00	₹447.60	-0.67% [-₹3.00]	25,972
25-Nov-2022	₹450.00	₹454.70	₹445.15	₹450.60	1.26% [₹5.60]	27,975
24-Nov-2022	₹444.00	₹447.90	₹442.00	₹445.00	0.32% [₹1.40]	10,760
23-Nov-2022	₹442.00	₹447.60	₹440.00	₹443.60	-0.40% [-₹1.80]	8,422
22-Nov-2022	₹450.55	₹450.55	₹440.00	₹445.40	0.25% [₹1.10]	20,273
21-Nov-2022	₹442.80	₹448.90	₹442.05	₹444.30	0.30% [₹1.35]	12,679
18-Nov-2022	₹440.00	₹444.50	₹438.65	₹442.95	0.60% [₹2.65]	10,572
17-Nov-2022	₹442.00	₹448.30	₹435.10	₹440.30	-1.16% [-₹5.15]	31,491
14-Nov-2022	₹465.10	₹468.95	₹440.00	₹444.55	-4.42% [-₹20.55]	64,369
11-Nov-2022	₹465.00	₹469.20	₹461.00	₹465.10	0.24% [₹1.10]	26,594
10-Nov-2022	₹465.00	₹472.65	₹462.40	₹464.00	-2.05% [-₹9.70]	28,701
09-Nov-2022	₹483.00	₹484.40	₹471.10	₹473.70	-1.65% [-₹7.95]	46,754
07-Nov-2022	₹460.80	₹500.60	₹460.80	₹481.65	-0.35% [-₹1.70]	1,82,224
04-Nov-2022	₹509.90	₹524.40	₹481.00	₹483.35	-4.55% [-₹23.05]	1,44,099
03-Nov-2022	₹526.90	₹532.00	₹503.90	₹506.40	-3.89% [-₹20.50]	87,034
31-Oct-2022	₹538.00	₹544.00	₹529.00	₹539.65	1.64% [₹8.70]	30,451
27-Oct-2022	₹540.80	₹540.80	₹524.00	₹526.60	0.30% [₹1.55]	26,799
25-Oct-2022	₹535.60	₹535.60	₹523.00	₹525.05	-1.49% [-₹7.95]	32,235
24-Oct-2022	₹536.00	₹536.00	₹524.05	₹533.00	1.18% [₹6.20]	7,242
20-Oct-2022	₹526.85	₹537.85	₹523.00	₹528.05	0.07% [₹0.35]	17,769
19-Oct-2022	₹537.95	₹542.45	₹525.10	₹527.70	-1.23% [-₹6.55]	26,846
18-Oct-2022	₹537.00	₹542.50	₹531.00	₹534.25	1.27% [₹6.70]	33,525
17-Oct-2022	₹530.00	₹544.35	₹523.00	₹527.55	-1.27% [-₹6.80]	79,023
14-Oct-2022	₹557.85	₹562.00	₹529.40	₹534.35	-2.31% [-₹12.65]	57,992
13-Oct-2022	₹551.55	₹557.45	₹541.00	₹547.00	-0.82% [-₹4.55]	38,349
12-Oct-2022	₹557.50	₹563.70	₹549.90	₹551.55	-1.06% [-₹5.90]	37,759
11-Oct-2022	₹568.00	₹577.15	₹553.75	₹557.45	-0.42% [-₹2.35]	59,175
10-Oct-2022	₹567.30	₹581.00	₹558.60	₹559.80	-4.42% [-₹25.90]	93,669
07-Oct-2022	₹589.95	₹600.90	₹584.00	₹585.70	-0.31% [-₹1.80]	41,310
06-Oct-2022	₹576.20	₹595.00	₹573.55	₹587.50	2.07% [₹11.90]	49,041
04-Oct-2022	₹565.25	₹582.95	₹562.10	₹575.60	3.85% [₹21.35]	32,929
03-Oct-2022	₹579.90	₹582.60	₹548.60	₹554.25	-4.09% [-₹23.65]	44,577
30-Sep-2022	₹563.00	₹583.00	₹557.05	₹577.90	2.09% [₹11.85]	75,435
29-Sep-2022	₹576.95	₹584.00	₹561.65	₹566.05	-0.27% [-₹1.55]	38,962
28-Sep-2022	₹590.00	₹594.00	₹564.95	₹567.60	-4.32% [-₹25.65]	49,254
26-Sep-2022	₹599.80	₹599.80	₹557.00	₹571.45	-4.19% [-₹25.00]	81,331
23-Sep-2022	₹622.40	₹626.60	₹594.00	₹596.45	-4.17% [-₹25.95]	59,543
22-Sep-2022	₹635.90	₹646.00	₹615.00	₹622.40	-2.15% [-₹13.70]	94,610
21-Sep-2022	₹629.90	₹643.95	₹620.45	₹636.10	0.80% [₹5.05]	68,385
20-Sep-2022	₹650.00	₹651.00	₹628.05	₹631.05	-2.34% [-₹15.15]	96,082
19-Sep-2022	₹617.00	₹664.00	₹616.65	₹646.20	5.06% [₹31.15]	2,27,531
16-Sep-2022	₹631.80	₹638.80	₹608.15	₹615.05	-1.73% [-₹10.80]	63,915
15-Sep-2022	₹608.50	₹634.70	₹608.45	₹625.85	2.25% [₹13.80]	69,075
14-Sep-2022	₹606.00	₹620.00	₹590.25	₹612.05	1.73% [₹10.40]	1,02,372
13-Sep-2022	₹591.80	₹609.60	₹581.80	₹601.65	2.70% [₹15.80]	51,203
12-Sep-2022	₹579.15	₹589.60	₹574.35	₹585.85	2.16% [₹12.40]	27,223
09-Sep-2022	₹585.00	₹589.00	₹570.55	₹573.45	-0.65% [-₹3.75]	40,755
08-Sep-2022	₹574.30	₹587.35	₹574.30	₹577.20	0.75% [₹4.30]	35,832
07-Sep-2022	₹575.00	₹594.55	₹570.10	₹572.90	-0.94% [-₹5.45]	46,814
06-Sep-2022	₹594.00	₹600.15	₹576.00	₹578.35	-3.12% [-₹18.65]	43,649
05-Sep-2022	₹608.75	₹609.00	₹593.95	₹597.00	-0.16% [-₹0.95]	18,225
02-Sep-2022	₹604.00	₹620.00	₹593.10	₹597.95	-0.46% [-₹2.75]	46,831
01-Sep-2022	₹610.00	₹624.00	₹598.00	₹600.70	-1.31% [-₹7.95]	56,046
30-Aug-2022	₹584.00	₹614.00	₹579.25	₹608.65	4.50% [₹26.20]	99,337
29-Aug-2022	₹560.15	₹589.10	₹555.00	₹582.45	2.16% [₹12.30]	64,660
26-Aug-2022	₹585.60	₹614.00	₹568.10	₹570.15	-1.66% [-₹9.65]	53,365
25-Aug-2022	₹602.00	₹614.20	₹577.00	₹579.80	-2.78% [-₹16.55]	89,567
24-Aug-2022	₹597.60	₹600.80	₹589.05	₹596.35	0.58% [₹3.45]	69,611
23-Aug-2022	₹565.00	₹607.00	₹560.10	₹592.90	5.81% [₹32.55]	3,45,586
22-Aug-2022	₹554.70	₹571.35	₹537.00	₹560.35	2.22% [₹12.15]	1,65,559
19-Aug-2022	₹515.00	₹552.00	₹508.20	₹548.20	8.65% [₹43.65]	2,80,587
18-Aug-2022	₹498.00	₹509.00	₹498.00	₹504.55	1.01% [₹5.05]	48,378
17-Aug-2022	₹498.00	₹503.65	₹498.00	₹499.50	0.32% [₹1.60]	20,679
16-Aug-2022	₹500.00	₹503.30	₹497.15	₹497.90	0.38% [₹1.90]	25,130
12-Aug-2022	₹505.00	₹506.00	₹491.45	₹496.00	-0.93% [-₹4.65]	30,032
11-Aug-2022	₹504.00	₹506.65	₹500.00	₹500.65	-0.13% [-₹0.65]	14,479
10-Aug-2022	₹497.35	₹508.30	₹497.35	₹501.30	0.79% [₹3.95]	34,270
05-Aug-2022	₹496.00	₹504.00	₹481.65	₹495.40	-0.21% [-₹1.05]	54,648
04-Aug-2022	₹500.40	₹502.80	₹491.40	₹496.45	0.60% [₹2.95]	23,428
03-Aug-2022	₹509.00	₹509.00	₹492.50	₹493.50	-1.95% [-₹9.80]	25,716
02-Aug-2022	₹502.00	₹509.70	₹495.30	₹503.30	0.30% [₹1.50]	29,610
01-Aug-2022	₹507.15	₹524.60	₹499.00	₹501.80	-0.88% [-₹4.45]	46,121
29-Jul-2022	₹503.85	₹518.60	₹501.00	₹506.25	2.26% [₹11.20]	22,011
28-Jul-2022	₹501.85	₹507.00	₹493.25	₹495.05	0.41% [₹2.00]	12,087
27-Jul-2022	₹492.05	₹499.00	₹490.55	₹493.05	0.21% [₹1.05]	35,732
26-Jul-2022	₹498.05	₹501.00	₹491.40	₹492.00	-1.91% [-₹9.60]	8,864
25-Jul-2022	₹503.90	₹513.30	₹496.40	₹501.60	-0.66% [-₹3.35]	13,210
22-Jul-2022	₹510.30	₹512.75	₹500.00	₹504.95	-1.11% [-₹5.65]	6,964
21-Jul-2022	₹515.80	₹518.00	₹505.95	₹510.60	0.51% [₹2.60]	19,923
20-Jul-2022	₹495.00	₹518.00	₹495.00	₹508.00	3.16% [₹15.55]	26,907
19-Jul-2022	₹485.10	₹499.00	₹485.10	₹492.45	-0.15% [-₹0.75]	13,871
18-Jul-2022	₹487.05	₹501.10	₹487.05	₹493.20	1.40% [₹6.80]	20,534
15-Jul-2022	₹491.30	₹493.80	₹480.00	₹486.40	-0.99% [-₹4.85]	11,018
14-Jul-2022	₹478.00	₹494.25	₹475.10	₹491.25	3.76% [₹17.80]	15,873
13-Jul-2022	₹495.00	₹498.00	₹470.05	₹473.45	-3.93% [-₹19.35]	13,370
12-Jul-2022	₹492.95	₹498.85	₹488.25	₹492.80	0.72% [₹3.50]	10,739
11-Jul-2022	₹489.05	₹494.35	₹483.10	₹489.30	-0.25% [-₹1.25]	15,969
08-Jul-2022	₹497.80	₹497.80	₹489.05	₹490.55	0.05% [₹0.25]	5,252
07-Jul-2022	₹486.50	₹493.55	₹482.00	₹490.30	1.00% [₹4.85]	25,839
06-Jul-2022	₹477.80	₹494.75	₹471.65	₹485.45	1.45% [₹6.95]	11,316
05-Jul-2022	₹471.05	₹485.75	₹468.40	₹478.50	2.57% [₹12.00]	10,396
04-Jul-2022	₹471.20	₹474.50	₹464.00	₹466.50	-1.00% [-₹4.70]	6,133
01-Jul-2022	₹462.70	₹477.45	₹462.70	₹471.20	-0.53% [-₹2.50]	9,275
30-Jun-2022	₹481.50	₹484.00	₹471.20	₹473.70	-1.33% [-₹6.40]	6,729
29-Jun-2022	₹479.00	₹484.45	₹473.25	₹480.10	-0.28% [-₹1.35]	18,175
28-Jun-2022	₹478.00	₹483.90	₹476.70	₹481.45	0.08% [₹0.40]	6,963
27-Jun-2022	₹478.30	₹483.50	₹471.00	₹481.05	2.65% [₹12.40]	10,493
24-Jun-2022	₹468.00	₹473.20	₹464.95	₹468.65	1.64% [₹7.55]	7,735
22-Jun-2022	₹470.00	₹473.95	₹464.10	₹469.55	0.59% [₹2.75]	8,193
21-Jun-2022	₹450.70	₹469.00	₹450.70	₹466.80	3.83% [₹17.20]	10,997
20-Jun-2022	₹477.00	₹479.70	₹446.15	₹449.60	-5.74% [-₹27.40]	15,582
17-Jun-2022	₹482.40	₹482.40	₹471.70	₹477.00	-1.89% [-₹9.20]	12,119
16-Jun-2022	₹495.00	₹499.15	₹485.00	₹486.20	-0.90% [-₹4.40]	7,430
15-Jun-2022	₹497.00	₹497.00	₹487.55	₹490.60	-0.21% [-₹1.05]	5,507
14-Jun-2022	₹501.70	₹505.05	₹490.00	₹491.65	-1.32% [-₹6.60]	13,217
13-Jun-2022	₹506.00	₹506.00	₹495.00	₹498.25	-1.69% [-₹8.55]	9,409
10-Jun-2022	₹512.20	₹518.25	₹504.65	₹506.80	-1.66% [-₹8.55]	8,615
09-Jun-2022	₹528.20	₹530.00	₹513.45	₹515.35	-2.84% [-₹15.05]	17,019
08-Jun-2022	₹533.00	₹533.00	₹527.95	₹530.40	0.27% [₹1.45]	8,655
07-Jun-2022	₹532.00	₹543.95	₹525.00	₹528.95	-1.32% [-₹7.10]	12,555
06-Jun-2022	₹539.30	₹542.00	₹532.50	₹536.05	0.64% [₹3.40]	13,653
03-Jun-2022	₹543.30	₹543.30	₹526.00	₹532.65	-0.30% [-₹1.60]	19,248
02-Jun-2022	₹519.00	₹537.50	₹516.00	₹534.25	3.31% [₹17.10]	26,769
01-Jun-2022	₹515.00	₹522.15	₹515.00	₹517.15	0.26% [₹1.35]	10,909
31-May-2022	₹518.00	₹524.50	₹511.30	₹515.80	-0.86% [-₹4.45]	10,235
30-May-2022	₹520.00	₹525.00	₹512.90	₹520.25	2.44% [₹12.40]	11,805
27-May-2022	₹515.75	₹519.95	₹502.00	₹507.85	-1.48% [-₹7.65]	14,250
26-May-2022	₹500.10	₹522.90	₹489.05	₹515.50	0.16% [₹0.80]	33,751
25-May-2022	₹533.95	₹533.95	₹511.00	₹514.70	-1.48% [-₹7.75]	13,939
24-May-2022	₹541.05	₹541.05	₹520.10	₹522.45	-1.99% [-₹10.60]	8,719
23-May-2022	₹569.00	₹569.00	₹529.20	₹533.05	-2.51% [-₹13.70]	16,893
20-May-2022	₹565.00	₹565.00	₹543.70	₹546.75	-0.83% [-₹4.55]	17,472
19-May-2022	₹540.25	₹562.00	₹533.85	₹551.30	-1.93% [-₹10.85]	41,116
18-May-2022	₹535.00	₹594.80	₹531.10	₹562.15	4.91% [₹26.30]	49,126
17-May-2022	₹507.00	₹544.80	₹501.50	₹535.85	7.35% [₹36.70]	57,982
16-May-2022	₹503.70	₹512.35	₹492.65	₹499.15	0.95% [₹4.70]	91,047
13-May-2022	₹516.00	₹516.00	₹491.60	₹494.45	-0.60% [-₹3.00]	39,139
12-May-2022	₹522.30	₹522.30	₹495.00	₹497.45	-5.96% [-₹31.50]	38,629
11-May-2022	₹539.00	₹539.80	₹496.05	₹528.95	-0.28% [-₹1.50]	67,359
10-May-2022	₹556.90	₹564.00	₹529.00	₹530.45	-4.73% [-₹26.35]	51,625
09-May-2022	₹540.30	₹568.50	₹527.00	₹556.80	1.65% [₹9.05]	96,740
06-May-2022	₹555.00	₹556.10	₹542.25	₹547.75	-2.10% [-₹11.75]	16,842
05-May-2022	₹555.50	₹569.55	₹555.50	₹559.50	0.97% [₹5.40]	14,669
04-May-2022	₹569.00	₹574.90	₹552.10	₹554.10	-2.84% [-₹16.20]	17,304
02-May-2022	₹568.00	₹579.80	₹565.25	₹570.30	-0.38% [-₹2.15]	41,642
29-Apr-2022	₹568.10	₹580.00	₹565.65	₹572.45	0.35% [₹2.00]	18,725
28-Apr-2022	₹572.30	₹582.85	₹565.40	₹570.45	1.17% [₹6.60]	23,385
27-Apr-2022	₹570.00	₹572.50	₹562.15	₹563.85	-1.63% [-₹9.35]	16,127
26-Apr-2022	₹582.00	₹592.00	₹570.00	₹573.20	-1.05% [-₹6.10]	28,279
25-Apr-2022	₹586.00	₹589.80	₹573.00	₹579.30	-1.63% [-₹9.60]	22,094
22-Apr-2022	₹599.50	₹605.00	₹582.00	₹588.90	-1.77% [-₹10.60]	26,427
21-Apr-2022	₹596.60	₹609.70	₹596.60	₹599.50	0.49% [₹2.90]	13,238
20-Apr-2022	₹606.90	₹615.80	₹595.00	₹596.60	-1.35% [-₹8.15]	20,525
19-Apr-2022	₹618.10	₹635.00	₹590.00	₹604.75	-1.89% [-₹11.65]	33,784
18-Apr-2022	₹627.95	₹629.50	₹610.45	₹616.40	-1.87% [-₹11.75]	26,308
13-Apr-2022	₹625.05	₹637.80	₹622.60	₹628.15	-0.03% [-₹0.20]	18,624
12-Apr-2022	₹631.35	₹639.00	₹625.00	₹628.35	-2.06% [-₹13.20]	31,302
11-Apr-2022	₹636.90	₹644.90	₹623.45	₹641.55	1.21% [₹7.70]	29,701
08-Apr-2022	₹621.65	₹644.70	₹615.35	₹633.85	3.27% [₹20.10]	63,754
07-Apr-2022	₹611.00	₹626.90	₹610.60	₹613.75	0.24% [₹1.45]	30,348
06-Apr-2022	₹617.45	₹623.10	₹610.60	₹612.30	-1.05% [-₹6.50]	19,695
05-Apr-2022	₹623.95	₹627.55	₹614.00	₹618.80	0.42% [₹2.60]	36,384
04-Apr-2022	₹610.00	₹620.00	₹610.00	₹616.20	1.40% [₹8.50]	33,515
01-Apr-2022	₹585.00	₹609.55	₹585.00	₹607.70	3.55% [₹20.85]	18,670
31-Mar-2022	₹600.30	₹609.30	₹581.55	₹586.85	-1.47% [-₹8.75]	27,868
30-Mar-2022	₹619.00	₹619.00	₹594.65	₹595.60	-0.96% [-₹5.80]	22,131
29-Mar-2022	₹600.60	₹611.00	₹595.00	₹601.40	1.02% [₹6.10]	37,085
28-Mar-2022	₹612.45	₹612.45	₹590.50	₹595.30	-1.94% [-₹11.75]	45,681
25-Mar-2022	₹626.40	₹628.60	₹604.00	₹607.05	-2.22% [-₹13.80]	25,763
24-Mar-2022	₹636.75	₹649.00	₹617.00	₹620.85	-2.50% [-₹15.90]	20,019
23-Mar-2022	₹625.00	₹645.00	₹625.00	₹636.75	1.77% [₹11.10]	48,360
22-Mar-2022	₹623.00	₹635.00	₹613.40	₹625.65	1.91% [₹11.75]	42,811
21-Mar-2022	₹604.10	₹615.00	₹599.20	₹613.90	1.86% [₹11.20]	42,779
17-Mar-2022	₹601.00	₹606.70	₹593.45	₹602.70	1.87% [₹11.05]	35,805
16-Mar-2022	₹579.50	₹600.00	₹575.10	₹591.65	3.00% [₹17.25]	29,740
15-Mar-2022	₹567.85	₹586.05	₹564.90	₹574.40	1.90% [₹10.70]	29,245
14-Mar-2022	₹579.90	₹579.90	₹560.05	₹563.70	-1.98% [-₹11.40]	16,952
11-Mar-2022	₹583.95	₹590.00	₹569.15	₹575.10	-0.71% [-₹4.10]	15,274
10-Mar-2022	₹574.50	₹607.50	₹570.00	₹579.20	2.40% [₹13.60]	55,305
09-Mar-2022	₹552.60	₹568.70	₹546.10	₹565.60	2.35% [₹13.00]	24,520
08-Mar-2022	₹537.10	₹555.65	₹526.20	₹552.60	3.90% [₹20.75]	42,193
04-Mar-2022	₹549.00	₹551.00	₹535.00	₹537.35	-2.27% [-₹12.50]	44,055
03-Mar-2022	₹570.20	₹574.60	₹542.10	₹549.85	-1.74% [-₹9.75]	44,070
02-Mar-2022	₹561.00	₹570.85	₹555.00	₹559.60	-0.69% [-₹3.90]	33,037
28-Feb-2022	₹578.65	₹588.25	₹561.05	₹563.50	-2.62% [-₹15.15]	1,14,201
25-Feb-2022	₹551.50	₹586.90	₹551.50	₹578.65	7.28% [₹39.25]	70,331
24-Feb-2022	₹584.00	₹584.95	₹534.05	₹539.40	-9.92% [-₹59.40]	1,06,728
23-Feb-2022	₹605.00	₹615.00	₹595.00	₹598.80	-2.04% [-₹12.45]	68,964
22-Feb-2022	₹590.00	₹614.95	₹586.10	₹611.25	-0.74% [-₹4.55]	33,714
21-Feb-2022	₹634.65	₹636.00	₹611.15	₹615.80	-3.34% [-₹21.30]	81,816
18-Feb-2022	₹604.95	₹676.70	₹601.00	₹637.10	4.96% [₹30.10]	7,95,530
17-Feb-2022	₹597.10	₹619.00	₹597.10	₹607.00	2.15% [₹12.80]	52,950
16-Feb-2022	₹610.00	₹616.55	₹591.00	₹594.20	-1.20% [-₹7.20]	40,299
15-Feb-2022	₹625.00	₹633.95	₹581.00	₹601.40	-1.13% [-₹6.90]	66,148
14-Feb-2022	₹580.00	₹628.00	₹580.00	₹608.30	-0.47% [-₹2.90]	6,17,507
11-Feb-2022	₹604.00	₹622.00	₹593.75	₹611.20	0.63% [₹3.80]	29,767
10-Feb-2022	₹602.45	₹617.60	₹590.10	₹607.40	1.82% [₹10.85]	24,176
09-Feb-2022	₹600.90	₹605.00	₹587.45	₹596.55	1.02% [₹6.00]	21,481
08-Feb-2022	₹602.05	₹610.00	₹583.15	₹590.55	-1.59% [-₹9.55]	33,472
07-Feb-2022	₹629.00	₹629.00	₹597.80	₹600.10	-5.11% [-₹32.30]	61,967
04-Feb-2022	₹632.50	₹650.65	₹628.00	₹632.40	-1.03% [-₹6.60]	46,348
03-Feb-2022	₹637.45	₹651.30	₹635.05	₹639.00	0.28% [₹1.80]	24,699
02-Feb-2022	₹625.90	₹651.35	₹625.90	₹637.20	2.03% [₹12.65]	82,584
01-Feb-2022	₹627.00	₹641.60	₹613.00	₹624.55	-0.06% [-₹0.35]	41,188
31-Jan-2022	₹623.00	₹634.45	₹623.00	₹624.90	0.21% [₹1.30]	19,097
28-Jan-2022	₹617.00	₹634.00	₹617.00	₹623.60	1.00% [₹6.20]	18,071
27-Jan-2022	₹610.10	₹624.75	₹608.50	₹617.40	-1.51% [-₹9.45]	26,422
25-Jan-2022	₹610.00	₹633.80	₹600.10	₹626.85	2.33% [₹14.30]	29,915
24-Jan-2022	₹662.80	₹662.80	₹606.00	₹612.55	-5.86% [-₹38.15]	40,363
21-Jan-2022	₹666.40	₹670.90	₹648.10	₹650.70	-2.48% [-₹16.55]	35,574
20-Jan-2022	₹670.10	₹674.85	₹663.00	₹667.25	-0.21% [-₹1.40]	20,333
19-Jan-2022	₹678.10	₹678.10	₹660.00	₹668.65	-0.45% [-₹3.05]	25,994
18-Jan-2022	₹704.00	₹708.00	₹667.25	₹671.70	-2.30% [-₹15.80]	57,167
17-Jan-2022	₹657.40	₹695.00	₹657.40	₹687.50	3.72% [₹24.65]	65,455
14-Jan-2022	₹657.00	₹675.90	₹657.00	₹662.85	1.11% [₹7.30]	25,243
13-Jan-2022	₹676.00	₹676.00	₹651.45	₹655.55	-1.50% [-₹10.00]	28,896
12-Jan-2022	₹682.00	₹682.00	₹663.25	₹665.55	-0.80% [-₹5.35]	18,503
11-Jan-2022	₹686.35	₹686.35	₹668.00	₹670.90	-1.28% [-₹8.70]	15,961
10-Jan-2022	₹675.00	₹688.00	₹668.15	₹679.60	1.97% [₹13.10]	35,115
07-Jan-2022	₹658.00	₹691.00	₹657.00	₹666.50	0.79% [₹5.25]	21,050
06-Jan-2022	₹676.95	₹677.00	₹654.80	₹661.25	-1.42% [-₹9.55]	28,191
05-Jan-2022	₹691.90	₹691.90	₹666.10	₹670.80	-1.96% [-₹13.40]	40,388
04-Jan-2022	₹653.10	₹691.40	₹652.65	₹684.20	4.93% [₹32.15]	1,33,572
03-Jan-2022	₹619.00	₹661.10	₹615.65	₹652.05	4.64% [₹28.90]	1,27,918
31-Dec-2021	₹625.45	₹631.90	₹621.25	₹623.15	-0.37% [-₹2.30]	19,147
30-Dec-2021	₹628.20	₹634.80	₹621.70	₹625.45	-0.44% [-₹2.75]	32,381
29-Dec-2021	₹630.00	₹638.00	₹616.65	₹628.20	0.83% [₹5.20]	93,067
28-Dec-2021	₹582.05	₹634.75	₹582.05	₹623.00	7.12% [₹41.40]	1,21,678
27-Dec-2021	₹585.00	₹587.95	₹571.00	₹581.60	0.29% [₹1.70]	19,079
24-Dec-2021	₹590.00	₹592.95	₹575.55	₹579.90	-1.65% [-₹9.70]	18,993
23-Dec-2021	₹591.00	₹596.70	₹585.10	₹589.60	0.09% [₹0.55]	9,298
22-Dec-2021	₹582.10	₹592.00	₹582.10	₹589.05	0.76% [₹4.45]	8,838
21-Dec-2021	₹585.05	₹599.20	₹582.45	₹584.60	0.10% [₹0.60]	14,344
20-Dec-2021	₹595.00	₹596.15	₹575.50	₹584.00	-3.53% [-₹21.40]	18,141
17-Dec-2021	₹630.00	₹630.00	₹589.60	₹605.40	-3.90% [-₹24.60]	24,059
16-Dec-2021	₹645.00	₹648.00	₹624.00	₹630.00	-1.51% [-₹9.65]	9,816
15-Dec-2021	₹645.00	₹649.60	₹632.75	₹639.65	0.31% [₹1.95]	12,340
14-Dec-2021	₹630.00	₹640.00	₹627.75	₹637.70	0.71% [₹4.50]	10,330
13-Dec-2021	₹642.90	₹646.70	₹630.10	₹633.20	-1.51% [-₹9.70]	13,306
10-Dec-2021	₹644.80	₹650.15	₹636.35	₹642.90	-0.52% [-₹3.35]	16,947
09-Dec-2021	₹642.70	₹652.00	₹632.15	₹646.25	2.23% [₹14.10]	42,873
08-Dec-2021	₹597.90	₹639.00	₹591.40	₹632.15	7.09% [₹41.85]	78,659
07-Dec-2021	₹588.00	₹597.50	₹588.00	₹590.30	0.14% [₹0.80]	6,476
06-Dec-2021	₹599.85	₹606.00	₹587.00	₹589.50	-1.73% [-₹10.35]	6,905
03-Dec-2021	₹618.95	₹618.95	₹593.25	₹599.85	-1.60% [-₹9.75]	10,932
02-Dec-2021	₹591.80	₹619.10	₹591.80	₹609.60	1.96% [₹11.70]	18,342
01-Dec-2021	₹580.20	₹609.30	₹570.95	₹597.90	3.05% [₹17.70]	17,471