VRL Logistics Limited [VRLLOG]

Services

31-Mar-2023

Open : ₹627.65

High : ₹637.20

Low : ₹617.45

Close : ₹632.60
1.05% [₹6.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	632.30	Buy
Simple Moving Average (21)	607.57	Buy
Simple Moving Average (25)	598.45	Buy
Simple Moving Average (50)	565.00	Buy
Simple Moving Average (100)	559.95	Buy
Simple Moving Average (200)	592.04	Buy

Name	Value	Action
Exponential Moving Average (9)	628.80	Buy
Exponential Moving Average (21)	609.85	Buy
Exponential Moving Average (25)	604.13	Buy
Exponential Moving Average (50)	582.98	Buy
Exponential Moving Average (100)	574.09	Buy
Exponential Moving Average (200)	561.33	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	643.46	-	-
R3	660.47	648.83	638.03	662.23	-
R2	648.83	641.29	636.22	649.71	-
R1	640.72	636.63	634.41	642.48	644.78
P	629.08	629.08	629.08	629.96	631.11
S1	620.97	621.54	630.79	622.73	625.03
S2	609.33	616.88	628.98	649.71	-
S3	601.22	609.33	627.17	602.98	-
S4	-	-	621.74	-	-

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	₹627.65	₹637.20	₹617.45	₹632.60	1.05% [₹6.55]	1,77,818
29-Mar-2023	₹619.95	₹636.75	₹614.15	₹626.05	-0.53% [-₹3.35]	3,10,991
28-Mar-2023	₹635.00	₹645.00	₹609.10	₹629.40	-1.00% [-₹6.35]	3,63,798
27-Mar-2023	₹642.80	₹649.00	₹630.15	₹635.75	-1.24% [-₹8.00]	1,27,459
24-Mar-2023	₹639.95	₹648.90	₹629.10	₹643.75	-0.49% [-₹3.15]	3,21,044
23-Mar-2023	₹642.85	₹656.80	₹633.75	₹646.90	0.50% [₹3.20]	3,46,561
22-Mar-2023	₹622.90	₹649.00	₹617.75	₹643.70	3.11% [₹19.40]	2,68,866
21-Mar-2023	₹612.80	₹629.45	₹597.75	₹624.30	2.64% [₹16.05]	1,44,529
20-Mar-2023	₹632.00	₹633.65	₹595.10	₹608.25	-3.52% [-₹22.20]	3,43,200
17-Mar-2023	₹629.95	₹635.50	₹621.00	₹630.45	0.35% [₹2.20]	2,32,562
16-Mar-2023	₹611.00	₹640.00	₹604.00	₹628.25	2.15% [₹13.25]	3,03,149
15-Mar-2023	₹610.75	₹619.00	₹602.30	₹615.00	0.84% [₹5.15]	2,63,071
14-Mar-2023	₹595.25	₹612.00	₹590.00	₹609.85	1.60% [₹9.60]	2,54,728
13-Mar-2023	₹601.95	₹609.00	₹583.70	₹600.25	0.76% [₹4.50]	3,17,239
10-Mar-2023	₹582.50	₹608.00	₹566.45	₹595.75	1.78% [₹10.40]	2,86,008
09-Mar-2023	₹560.00	₹589.90	₹560.00	₹585.35	3.72% [₹21.00]	4,76,470
08-Mar-2023	₹564.70	₹567.20	₹558.45	₹564.35	-0.07% [-₹0.40]	86,484
06-Mar-2023	₹558.85	₹567.85	₹557.00	₹564.75	1.81% [₹10.05]	1,95,288
03-Mar-2023	₹558.40	₹561.90	₹551.10	₹554.70	-0.18% [-₹1.00]	1,11,139
02-Mar-2023	₹556.00	₹565.10	₹550.90	₹555.70	-1.45% [-₹8.20]	1,47,304
01-Mar-2023	₹547.00	₹565.15	₹540.55	₹563.90	3.18% [₹17.40]	1,80,317
28-Feb-2023	₹545.40	₹550.00	₹533.45	₹546.50	0.68% [₹3.70]	91,232
27-Feb-2023	₹550.60	₹552.45	₹531.05	₹542.80	-1.78% [-₹9.85]	1,02,666
24-Feb-2023	₹563.20	₹567.70	₹543.95	₹552.65	-1.37% [-₹7.70]	1,74,626
23-Feb-2023	₹559.95	₹565.00	₹552.75	₹560.35	-0.45% [-₹2.55]	1,10,024
22-Feb-2023	₹567.00	₹569.05	₹543.05	₹562.90	-0.73% [-₹4.15]	1,76,712
21-Feb-2023	₹560.00	₹569.80	₹554.80	₹567.05	1.69% [₹9.45]	2,92,892
20-Feb-2023	₹541.00	₹563.00	₹531.30	₹557.60	3.27% [₹17.65]	2,27,491
17-Feb-2023	₹512.90	₹543.15	₹507.35	₹539.95	5.08% [₹26.10]	2,91,937
16-Feb-2023	₹519.70	₹519.90	₹507.75	₹513.85	0.49% [₹2.50]	86,660
15-Feb-2023	₹496.05	₹513.00	₹496.05	₹511.35	1.76% [₹8.85]	1,02,044
14-Feb-2023	₹507.60	₹508.95	₹495.25	₹502.50	-1.00% [-₹5.10]	1,27,478
13-Feb-2023	₹509.55	₹512.00	₹494.00	₹507.60	0.50% [₹2.55]	2,08,067
10-Feb-2023	₹492.00	₹510.20	₹483.00	₹505.05	-1.11% [-₹5.65]	2,49,271
09-Feb-2023	₹511.00	₹514.65	₹504.40	₹510.70	-0.30% [-₹1.55]	1,55,888
08-Feb-2023	₹514.75	₹515.00	₹498.00	₹512.25	0.47% [₹2.40]	1,87,506
07-Feb-2023	₹519.60	₹519.60	₹503.00	₹509.85	-1.38% [-₹7.15]	2,73,445
06-Feb-2023	₹520.15	₹521.35	₹508.00	₹517.00	0.89% [₹4.55]	1,17,242
03-Feb-2023	₹521.00	₹522.95	₹510.00	₹512.45	-1.34% [-₹6.95]	1,58,926
02-Feb-2023	₹524.05	₹527.70	₹516.80	₹519.40	-1.08% [-₹5.65]	1,39,340
01-Feb-2023	₹539.00	₹539.60	₹516.10	₹525.05	-1.96% [-₹10.50]	3,12,051
31-Jan-2023	₹523.00	₹538.00	₹508.05	₹535.55	2.61% [₹13.60]	4,07,981
30-Jan-2023	₹527.50	₹529.05	₹509.00	₹521.95	-0.75% [-₹3.95]	5,60,116
27-Jan-2023	₹548.60	₹551.00	₹507.70	₹525.90	-3.65% [-₹19.95]	3,16,722
25-Jan-2023	₹548.60	₹555.45	₹533.75	₹545.85	-1.24% [-₹6.85]	1,55,929
24-Jan-2023	₹558.80	₹558.80	₹551.00	₹552.70	-0.68% [-₹3.80]	1,02,841
23-Jan-2023	₹554.05	₹575.00	₹543.00	₹556.50	0.10% [₹0.55]	3,23,385
20-Jan-2023	₹560.00	₹560.65	₹553.10	₹555.95	-0.42% [-₹2.35]	52,142
19-Jan-2023	₹561.50	₹561.50	₹553.30	₹558.30	-0.57% [-₹3.20]	52,658
18-Jan-2023	₹555.00	₹570.50	₹552.50	₹561.50	1.41% [₹7.80]	1,20,004
17-Jan-2023	₹560.00	₹560.30	₹550.50	₹553.70	-0.14% [-₹0.80]	57,911
16-Jan-2023	₹549.70	₹556.00	₹549.10	₹554.50	1.45% [₹7.95]	55,688
13-Jan-2023	₹549.95	₹552.15	₹533.50	₹546.55	-0.43% [-₹2.35]	1,30,922
12-Jan-2023	₹549.80	₹552.55	₹543.65	₹548.90	-0.16% [-₹0.90]	53,615
11-Jan-2023	₹546.50	₹555.00	₹538.55	₹549.80	0.91% [₹4.95]	1,11,226
10-Jan-2023	₹540.05	₹549.75	₹530.10	₹544.85	0.89% [₹4.80]	1,60,316
09-Jan-2023	₹545.30	₹545.30	₹535.45	₹540.05	-0.29% [-₹1.55]	82,464
06-Jan-2023	₹541.00	₹545.00	₹535.00	₹541.60	0.30% [₹1.60]	75,385
05-Jan-2023	₹544.70	₹544.70	₹536.95	₹540.00	-0.22% [-₹1.20]	58,950
04-Jan-2023	₹546.80	₹548.60	₹536.00	₹541.20	-0.88% [-₹4.80]	49,072
03-Jan-2023	₹553.80	₹553.80	₹543.00	₹546.00	-0.90% [-₹4.95]	59,358
02-Jan-2023	₹548.00	₹557.25	₹535.55	₹550.95	1.75% [₹9.45]	2,14,630
30-Dec-2022	₹534.20	₹552.50	₹533.00	₹541.50	1.88% [₹10.00]	1,19,862
29-Dec-2022	₹536.00	₹536.95	₹519.05	₹531.50	0.69% [₹3.65]	1,55,632
28-Dec-2022	₹540.00	₹543.20	₹523.55	₹527.85	-2.11% [-₹11.40]	1,44,759
27-Dec-2022	₹540.45	₹542.35	₹517.00	₹539.25	0.28% [₹1.50]	1,65,320
26-Dec-2022	₹523.50	₹540.40	₹512.40	₹537.75	2.58% [₹13.50]	57,827
23-Dec-2022	₹521.00	₹527.85	₹515.00	₹524.25	-0.87% [-₹4.60]	2,64,095
22-Dec-2022	₹543.00	₹549.75	₹517.00	₹528.85	-2.38% [-₹12.90]	1,56,137
21-Dec-2022	₹562.55	₹566.85	₹535.55	₹541.75	-3.96% [-₹22.35]	1,50,415
20-Dec-2022	₹561.05	₹567.45	₹557.00	₹564.10	-0.43% [-₹2.45]	53,830
19-Dec-2022	₹563.25	₹570.65	₹552.35	₹566.55	1.10% [₹6.15]	1,40,422
16-Dec-2022	₹571.95	₹572.95	₹553.55	₹560.40	-2.10% [-₹12.05]	1,23,879
15-Dec-2022	₹580.00	₹589.00	₹566.00	₹572.45	-0.41% [-₹2.35]	4,32,846
14-Dec-2022	₹579.90	₹584.00	₹557.80	₹574.80	-0.12% [-₹0.70]	67,84,416
13-Dec-2022	₹553.60	₹579.00	₹551.05	₹575.50	4.48% [₹24.70]	1,70,130
12-Dec-2022	₹551.00	₹554.00	₹546.00	₹550.80	-0.15% [-₹0.80]	63,652
09-Dec-2022	₹567.60	₹570.55	₹546.10	₹551.60	-2.33% [-₹13.15]	2,18,437
08-Dec-2022	₹579.95	₹579.95	₹560.85	₹564.75	-2.16% [-₹12.45]	84,821
07-Dec-2022	₹567.70	₹580.00	₹565.80	₹577.20	2.68% [₹15.05]	1,11,779
06-Dec-2022	₹562.90	₹573.85	₹559.00	₹562.15	-0.13% [-₹0.75]	1,01,014
05-Dec-2022	₹586.00	₹586.00	₹546.00	₹562.90	-2.38% [-₹13.75]	2,51,610
02-Dec-2022	₹575.00	₹580.00	₹569.75	₹576.65	1.40% [₹7.95]	1,14,711
01-Dec-2022	₹564.80	₹570.00	₹561.15	₹568.70	1.94% [₹10.85]	1,14,101
30-Nov-2022	₹560.00	₹566.00	₹551.10	₹557.85	1.44% [₹7.90]	5,45,890
29-Nov-2022	₹558.00	₹562.05	₹549.10	₹549.95	-1.11% [-₹6.20]	1,06,960
28-Nov-2022	₹559.20	₹563.90	₹553.00	₹556.15	-0.55% [-₹3.05]	77,355
25-Nov-2022	₹555.50	₹570.00	₹553.00	₹559.20	1.28% [₹7.05]	1,49,819
24-Nov-2022	₹558.40	₹560.55	₹548.70	₹552.15	-1.12% [-₹6.25]	1,97,093
23-Nov-2022	₹540.95	₹566.00	₹539.45	₹558.40	3.09% [₹16.75]	2,85,603
22-Nov-2022	₹517.75	₹544.15	₹509.55	₹541.65	5.14% [₹26.50]	4,53,079
21-Nov-2022	₹512.50	₹518.70	₹509.60	₹515.15	0.31% [₹1.60]	1,84,767
18-Nov-2022	₹526.00	₹526.00	₹510.15	₹513.55	-1.64% [-₹8.55]	2,19,252
17-Nov-2022	₹530.00	₹532.90	₹518.15	₹522.10	-2.08% [-₹11.10]	2,10,340
14-Nov-2022	₹591.00	₹591.00	₹573.60	₹578.10	-2.36% [-₹13.95]	1,71,766
11-Nov-2022	₹571.20	₹597.75	₹569.00	₹592.05	4.16% [₹23.65]	1,73,092
10-Nov-2022	₹614.90	₹617.60	₹545.45	₹568.40	-7.56% [-₹46.50]	5,24,823
09-Nov-2022	₹607.65	₹618.95	₹602.00	₹614.90	1.51% [₹9.15]	1,39,449
07-Nov-2022	₹607.00	₹608.60	₹600.50	₹605.75	0.86% [₹5.15]	75,354
04-Nov-2022	₹593.00	₹602.00	₹592.00	₹600.60	1.40% [₹8.30]	90,391
03-Nov-2022	₹599.95	₹602.20	₹585.00	₹592.30	-1.03% [-₹6.15]	1,41,807
31-Oct-2022	₹610.00	₹613.55	₹602.10	₹606.40	0.33% [₹2.00]	1,17,253
27-Oct-2022	₹598.95	₹598.95	₹592.40	₹595.10	0.85% [₹5.00]	92,675
25-Oct-2022	₹599.00	₹600.35	₹587.25	₹590.10	-1.21% [-₹7.25]	1,03,245
24-Oct-2022	₹602.00	₹603.00	₹592.10	₹597.35	0.90% [₹5.35]	30,293
20-Oct-2022	₹589.00	₹593.00	₹581.50	₹585.50	-0.97% [-₹5.75]	1,38,408
19-Oct-2022	₹599.00	₹599.95	₹585.95	₹591.25	-1.24% [-₹7.45]	1,36,115
18-Oct-2022	₹599.90	₹603.00	₹593.20	₹598.70	0.40% [₹2.40]	73,166
17-Oct-2022	₹579.55	₹599.00	₹578.00	₹596.30	3.27% [₹18.90]	1,60,749
14-Oct-2022	₹598.00	₹598.95	₹571.00	₹577.40	-1.73% [-₹10.15]	2,11,020
13-Oct-2022	₹605.90	₹605.90	₹586.00	₹587.55	-1.78% [-₹10.65]	91,615
12-Oct-2022	₹601.00	₹609.00	₹592.80	₹598.20	-0.52% [-₹3.10]	1,74,157
11-Oct-2022	₹601.05	₹616.30	₹597.00	₹601.30	-0.70% [-₹4.25]	1,26,459
10-Oct-2022	₹609.45	₹615.00	₹600.45	₹605.55	-0.92% [-₹5.65]	1,21,199
07-Oct-2022	₹617.90	₹617.90	₹603.35	₹611.20	-0.58% [-₹3.55]	96,377
06-Oct-2022	₹612.00	₹618.65	₹607.50	₹614.75	1.00% [₹6.10]	1,12,509
04-Oct-2022	₹608.00	₹622.95	₹606.00	₹608.65	0.97% [₹5.85]	1,09,815
03-Oct-2022	₹608.00	₹609.95	₹594.10	₹602.80	-1.19% [-₹7.25]	1,45,997
30-Sep-2022	₹590.00	₹615.95	₹578.05	₹610.05	2.62% [₹15.55]	1,75,379
29-Sep-2022	₹611.00	₹617.00	₹590.45	₹594.50	-0.84% [-₹5.05]	2,06,769
28-Sep-2022	₹614.75	₹614.75	₹596.00	₹599.55	-2.55% [-₹15.70]	2,64,098
26-Sep-2022	₹673.00	₹674.00	₹618.50	₹640.05	-4.01% [-₹26.75]	3,01,461
23-Sep-2022	₹649.00	₹677.90	₹645.20	₹666.80	2.93% [₹18.95]	4,46,480
22-Sep-2022	₹654.00	₹657.10	₹641.50	₹647.85	-0.92% [-₹6.00]	1,08,826
21-Sep-2022	₹654.95	₹666.65	₹648.05	₹653.85	0.24% [₹1.55]	1,82,605
20-Sep-2022	₹649.70	₹663.80	₹644.90	₹652.30	0.94% [₹6.05]	3,42,297
19-Sep-2022	₹644.30	₹656.00	₹626.20	₹646.25	0.83% [₹5.30]	2,76,463
16-Sep-2022	₹658.00	₹669.00	₹620.25	₹640.95	-1.26% [-₹8.15]	9,64,144
15-Sep-2022	₹622.00	₹655.00	₹615.05	₹649.10	4.88% [₹30.20]	11,11,641
14-Sep-2022	₹607.00	₹626.00	₹606.60	₹618.90	0.36% [₹2.20]	8,18,792
13-Sep-2022	₹607.80	₹621.80	₹601.25	₹616.70	2.00% [₹12.10]	2,01,027
12-Sep-2022	₹595.50	₹612.00	₹591.45	₹604.60	-1.65% [-₹10.15]	2,18,090
09-Sep-2022	₹617.00	₹621.70	₹610.50	₹614.75	0.07% [₹0.45]	1,17,549
08-Sep-2022	₹618.10	₹625.00	₹609.35	₹614.30	-0.11% [-₹0.70]	91,936
07-Sep-2022	₹615.40	₹619.60	₹612.90	₹615.00	-0.06% [-₹0.40]	47,067
06-Sep-2022	₹619.15	₹622.00	₹607.90	₹615.40	-0.19% [-₹1.15]	1,68,630
05-Sep-2022	₹624.80	₹625.90	₹615.00	₹616.55	-0.98% [-₹6.10]	76,055
02-Sep-2022	₹615.90	₹626.65	₹614.75	₹622.65	1.10% [₹6.75]	1,66,249
01-Sep-2022	₹624.90	₹635.00	₹611.00	₹615.90	-0.92% [-₹5.75]	2,76,047
30-Aug-2022	₹627.95	₹635.00	₹617.70	₹621.65	-0.10% [-₹0.60]	1,21,322
29-Aug-2022	₹618.00	₹637.80	₹610.75	₹622.25	-1.83% [-₹11.60]	2,13,724
26-Aug-2022	₹610.00	₹638.85	₹608.60	₹633.85	4.38% [₹26.60]	3,32,701
25-Aug-2022	₹610.00	₹613.90	₹601.00	₹607.25	-0.20% [-₹1.20]	1,38,228
24-Aug-2022	₹604.00	₹612.80	₹604.00	₹608.45	0.17% [₹1.05]	47,604
23-Aug-2022	₹590.00	₹614.45	₹587.05	₹607.40	1.65% [₹9.85]	1,45,351
22-Aug-2022	₹608.10	₹611.30	₹596.00	₹597.55	-1.73% [-₹10.55]	76,908
19-Aug-2022	₹621.30	₹623.95	₹599.00	₹608.10	-1.67% [-₹10.30]	1,54,868
18-Aug-2022	₹611.00	₹623.65	₹611.00	₹618.40	0.05% [₹0.30]	1,32,848
17-Aug-2022	₹625.40	₹626.70	₹615.60	₹618.10	-0.33% [-₹2.05]	94,839
16-Aug-2022	₹621.45	₹626.65	₹612.00	₹620.15	-0.18% [-₹1.10]	1,41,816
12-Aug-2022	₹607.00	₹628.50	₹606.00	₹621.25	2.78% [₹16.80]	3,67,213
11-Aug-2022	₹600.90	₹611.00	₹594.45	₹604.45	0.93% [₹5.55]	2,59,490
10-Aug-2022	₹617.00	₹636.95	₹595.50	₹598.90	-2.46% [-₹15.10]	9,12,437
05-Aug-2022	₹605.00	₹614.80	₹604.50	₹609.40	1.19% [₹7.15]	1,99,803
04-Aug-2022	₹628.00	₹633.00	₹594.00	₹602.25	-3.45% [-₹21.55]	3,86,704
03-Aug-2022	₹617.00	₹627.30	₹615.00	₹623.80	1.54% [₹9.45]	2,81,545
02-Aug-2022	₹603.30	₹624.40	₹602.95	₹614.35	2.35% [₹14.10]	3,18,957
01-Aug-2022	₹626.00	₹638.85	₹588.15	₹600.25	-3.88% [-₹24.25]	6,11,023
29-Jul-2022	₹662.50	₹663.70	₹619.25	₹624.50	-4.80% [-₹31.50]	4,03,742
28-Jul-2022	₹678.00	₹688.25	₹652.25	₹656.00	-2.56% [-₹17.25]	2,48,331
27-Jul-2022	₹662.00	₹677.50	₹662.00	₹673.25	0.68% [₹4.55]	2,15,614
26-Jul-2022	₹689.80	₹697.15	₹665.55	₹668.70	-2.82% [-₹19.40]	1,34,774
25-Jul-2022	₹686.90	₹701.95	₹682.10	₹688.10	0.98% [₹6.70]	2,03,173
22-Jul-2022	₹687.00	₹694.80	₹679.00	₹681.40	-0.34% [-₹2.30]	1,22,445
21-Jul-2022	₹707.00	₹713.35	₹681.00	₹683.70	-2.96% [-₹20.85]	2,75,260
20-Jul-2022	₹688.50	₹720.00	₹685.05	₹704.55	3.12% [₹21.30]	4,57,805
19-Jul-2022	₹679.90	₹698.55	₹674.55	₹683.25	0.23% [₹1.55]	1,93,851
18-Jul-2022	₹665.20	₹693.00	₹660.35	₹681.70	3.21% [₹21.20]	3,43,124
15-Jul-2022	₹660.85	₹671.95	₹652.05	₹660.50	0.39% [₹2.55]	1,37,072
14-Jul-2022	₹647.65	₹660.00	₹640.25	₹657.95	2.10% [₹13.55]	1,44,303
13-Jul-2022	₹657.80	₹665.75	₹640.15	₹644.40	-1.51% [-₹9.85]	1,15,845
12-Jul-2022	₹648.00	₹666.35	₹648.00	₹654.25	0.21% [₹1.40]	1,03,035
11-Jul-2022	₹640.00	₹657.00	₹636.35	₹652.85	1.52% [₹9.80]	89,385
08-Jul-2022	₹649.70	₹666.00	₹637.55	₹643.05	-0.37% [-₹2.40]	2,07,982
07-Jul-2022	₹640.95	₹660.00	₹638.00	₹645.45	1.42% [₹9.05]	1,29,964
06-Jul-2022	₹637.60	₹652.90	₹632.60	₹636.40	-0.19% [-₹1.20]	1,92,021
05-Jul-2022	₹629.50	₹653.50	₹629.50	₹637.60	1.05% [₹6.60]	2,01,418
04-Jul-2022	₹620.00	₹635.00	₹616.20	₹631.00	1.77% [₹11.00]	88,650
01-Jul-2022	₹631.95	₹639.95	₹615.60	₹620.00	-0.87% [-₹5.45]	1,91,316
30-Jun-2022	₹636.60	₹644.95	₹618.00	₹625.45	-1.13% [-₹7.15]	1,70,674
29-Jun-2022	₹625.00	₹638.00	₹616.75	₹632.60	1.31% [₹8.15]	2,29,499
28-Jun-2022	₹610.00	₹646.00	₹607.10	₹624.45	0.75% [₹4.65]	4,52,613
27-Jun-2022	₹597.50	₹625.00	₹593.30	₹619.80	5.58% [₹32.75]	3,46,103
24-Jun-2022	₹560.20	₹596.00	₹560.20	₹587.05	5.58% [₹31.00]	4,39,928
22-Jun-2022	₹565.00	₹570.00	₹551.25	₹561.25	-0.35% [-₹1.95]	2,82,219
21-Jun-2022	₹555.00	₹582.00	₹547.10	₹563.20	0.96% [₹5.35]	6,46,968
20-Jun-2022	₹569.05	₹580.00	₹501.95	₹557.85	-1.03% [-₹5.80]	5,50,642
17-Jun-2022	₹612.75	₹612.75	₹522.40	₹563.65	-7.88% [-₹48.20]	13,06,843
16-Jun-2022	₹638.65	₹653.10	₹605.55	₹611.85	-2.92% [-₹18.40]	2,12,723
15-Jun-2022	₹632.00	₹641.45	₹626.50	₹630.25	0.18% [₹1.15]	89,385
14-Jun-2022	₹639.00	₹648.85	₹625.00	₹629.10	-1.38% [-₹8.80]	1,50,144
13-Jun-2022	₹640.00	₹645.00	₹620.45	₹637.90	-1.67% [-₹10.85]	1,91,647
10-Jun-2022	₹674.95	₹674.95	₹645.65	₹648.75	-2.33% [-₹15.50]	3,38,191
09-Jun-2022	₹641.50	₹669.40	₹631.30	₹664.25	3.20% [₹20.60]	2,00,049
08-Jun-2022	₹655.30	₹664.95	₹635.00	₹643.65	-0.63% [-₹4.10]	3,96,184
07-Jun-2022	₹626.00	₹677.00	₹621.00	₹647.75	2.64% [₹16.65]	7,97,576
06-Jun-2022	₹643.00	₹645.80	₹624.55	₹631.10	-1.91% [-₹12.30]	1,73,143
03-Jun-2022	₹664.80	₹672.50	₹641.05	₹643.40	-2.15% [-₹14.15]	2,07,840
02-Jun-2022	₹651.50	₹675.30	₹650.75	₹657.55	1.43% [₹9.30]	4,37,339
01-Jun-2022	₹645.00	₹691.90	₹641.15	₹648.25	0.35% [₹2.25]	10,09,884
31-May-2022	₹620.00	₹666.60	₹619.00	₹646.00	4.86% [₹29.95]	8,24,415
30-May-2022	₹607.00	₹632.00	₹595.95	₹616.05	1.61% [₹9.75]	5,50,481
27-May-2022	₹605.05	₹620.00	₹590.05	₹606.30	1.11% [₹6.65]	7,55,864
26-May-2022	₹588.95	₹612.80	₹576.40	₹599.65	2.43% [₹14.25]	4,13,292
25-May-2022	₹610.00	₹632.15	₹575.55	₹585.40	-3.35% [-₹20.30]	5,16,913
24-May-2022	₹634.20	₹643.40	₹600.60	₹605.70	-5.17% [-₹33.00]	5,71,022
23-May-2022	₹613.95	₹651.70	₹603.10	₹638.70	10.62% [₹61.30]	28,50,422
20-May-2022	₹565.00	₹582.25	₹562.55	₹577.40	3.85% [₹21.40]	1,43,708
19-May-2022	₹547.00	₹566.95	₹547.00	₹556.00	-2.64% [-₹15.05]	1,09,355
18-May-2022	₹574.90	₹575.00	₹558.05	₹571.05	-0.04% [-₹0.20]	1,01,544
17-May-2022	₹575.00	₹580.95	₹553.00	₹571.25	0.80% [₹4.55]	1,56,557
16-May-2022	₹536.35	₹580.00	₹535.10	₹566.70	6.96% [₹36.90]	2,96,395
13-May-2022	₹526.00	₹541.90	₹524.20	₹529.80	2.28% [₹11.80]	2,66,210
12-May-2022	₹519.00	₹544.90	₹505.55	₹518.00	0.26% [₹1.35]	4,52,966
11-May-2022	₹517.95	₹535.00	₹495.95	₹516.65	0.25% [₹1.30]	5,04,398
10-May-2022	₹539.60	₹551.00	₹507.20	₹515.35	-4.53% [-₹24.45]	3,11,975
09-May-2022	₹554.65	₹560.00	₹533.65	₹539.80	-3.76% [-₹21.10]	1,85,756
06-May-2022	₹572.85	₹581.60	₹555.95	₹560.90	-2.55% [-₹14.70]	2,44,682
05-May-2022	₹573.10	₹600.90	₹568.85	₹575.60	1.28% [₹7.30]	2,51,015
04-May-2022	₹585.25	₹625.00	₹564.90	₹568.30	-1.86% [-₹10.75]	6,21,397
02-May-2022	₹568.00	₹584.70	₹550.50	₹579.05	1.71% [₹9.75]	1,54,204
29-Apr-2022	₹573.00	₹578.00	₹567.00	₹569.30	-0.10% [-₹0.55]	1,29,298
28-Apr-2022	₹581.70	₹598.70	₹565.20	₹569.85	-1.28% [-₹7.40]	3,69,270
27-Apr-2022	₹583.65	₹584.00	₹556.00	₹577.25	-0.71% [-₹4.10]	1,78,754
26-Apr-2022	₹575.45	₹588.50	₹571.00	₹581.35	1.94% [₹11.05]	2,47,875
25-Apr-2022	₹582.85	₹582.85	₹560.00	₹570.30	-2.35% [-₹13.75]	3,53,307
22-Apr-2022	₹597.15	₹626.00	₹580.00	₹584.05	-5.73% [-₹35.50]	9,73,268
21-Apr-2022	₹603.00	₹658.70	₹568.45	₹619.55	9.20% [₹52.20]	41,73,611
20-Apr-2022	₹525.00	₹579.00	₹525.00	₹567.35	9.91% [₹51.15]	12,29,689
19-Apr-2022	₹516.95	₹534.00	₹508.20	₹516.20	0.35% [₹1.80]	2,38,077
18-Apr-2022	₹518.00	₹524.35	₹511.55	₹514.40	-1.20% [-₹6.25]	1,37,709
13-Apr-2022	₹510.00	₹527.35	₹509.00	₹520.65	2.75% [₹13.95]	3,28,571
12-Apr-2022	₹516.70	₹516.95	₹494.15	₹506.70	-1.52% [-₹7.80]	2,11,506
11-Apr-2022	₹504.50	₹516.95	₹497.90	₹514.50	4.38% [₹21.60]	3,68,067
08-Apr-2022	₹499.00	₹504.85	₹490.10	₹492.90	0.82% [₹4.00]	1,72,040
07-Apr-2022	₹481.70	₹494.80	₹479.60	₹488.90	1.95% [₹9.35]	1,88,447
06-Apr-2022	₹483.65	₹487.50	₹474.50	₹479.55	-0.62% [-₹3.00]	2,40,426
05-Apr-2022	₹493.90	₹493.95	₹481.35	₹482.55	-1.57% [-₹7.70]	99,357
04-Apr-2022	₹510.00	₹510.00	₹480.00	₹490.25	-0.32% [-₹1.55]	1,38,125
01-Apr-2022	₹487.00	₹493.70	₹482.00	₹491.80	-0.51% [-₹2.50]	1,14,971
31-Mar-2022	₹484.00	₹499.15	₹478.00	₹494.30	2.79% [₹13.40]	2,30,352
30-Mar-2022	₹478.00	₹485.00	₹466.00	₹480.90	1.90% [₹8.95]	1,58,166
29-Mar-2022	₹460.00	₹477.00	₹460.00	₹471.95	3.42% [₹15.60]	2,14,834
28-Mar-2022	₹461.65	₹461.65	₹444.40	₹456.35	0.34% [₹1.55]	1,51,126
25-Mar-2022	₹450.00	₹473.85	₹446.30	₹454.80	2.17% [₹9.65]	2,77,135
24-Mar-2022	₹439.50	₹448.90	₹437.00	₹445.15	1.39% [₹6.10]	84,933
23-Mar-2022	₹441.80	₹445.30	₹437.00	₹439.05	0.27% [₹1.20]	1,46,402
22-Mar-2022	₹449.70	₹450.40	₹436.10	₹437.85	-1.63% [-₹7.25]	69,259
21-Mar-2022	₹456.50	₹458.50	₹443.00	₹445.10	-1.41% [-₹6.35]	1,07,615
17-Mar-2022	₹449.80	₹455.95	₹445.10	₹451.45	1.98% [₹8.75]	90,416
16-Mar-2022	₹446.10	₹448.50	₹434.00	₹442.70	1.82% [₹7.90]	1,08,991
15-Mar-2022	₹460.00	₹460.00	₹431.25	₹434.80	-3.32% [-₹14.95]	1,12,951
14-Mar-2022	₹443.95	₹454.00	₹437.00	₹449.75	2.48% [₹10.90]	1,06,905
11-Mar-2022	₹433.00	₹443.95	₹433.00	₹438.85	0.27% [₹1.20]	1,09,703
10-Mar-2022	₹441.90	₹445.00	₹431.40	₹437.65	1.45% [₹6.25]	1,15,953
09-Mar-2022	₹426.10	₹441.35	₹425.20	₹431.40	1.76% [₹7.45]	1,23,909
08-Mar-2022	₹430.00	₹435.00	₹416.15	₹423.95	-0.36% [-₹1.55]	7,00,451
04-Mar-2022	₹425.00	₹439.75	₹423.30	₹425.00	-0.98% [-₹4.20]	2,70,628
03-Mar-2022	₹450.35	₹453.90	₹427.05	₹429.20	-2.93% [-₹12.95]	1,87,270
02-Mar-2022	₹455.90	₹455.95	₹432.85	₹442.15	-3.46% [-₹15.85]	1,84,449
28-Feb-2022	₹426.00	₹469.00	₹412.50	₹458.00	6.18% [₹26.65]	2,73,208
25-Feb-2022	₹416.90	₹437.30	₹415.05	₹431.35	3.47% [₹14.45]	3,03,178
24-Feb-2022	₹432.30	₹447.00	₹405.00	₹416.90	-8.21% [-₹37.30]	2,11,558
23-Feb-2022	₹450.00	₹475.00	₹450.00	₹454.20	0.69% [₹3.10]	1,73,354
22-Feb-2022	₹434.00	₹453.50	₹434.00	₹451.10	-2.86% [-₹13.30]	1,26,288
21-Feb-2022	₹472.00	₹477.35	₹460.50	₹464.40	-2.58% [-₹12.30]	1,41,298
18-Feb-2022	₹465.00	₹480.00	₹461.65	₹476.70	1.69% [₹7.90]	1,91,801
17-Feb-2022	₹484.40	₹486.70	₹465.00	₹468.80	-2.25% [-₹10.80]	1,37,109
16-Feb-2022	₹490.90	₹513.95	₹477.50	₹479.60	0.43% [₹2.05]	4,28,894
15-Feb-2022	₹487.00	₹499.00	₹464.05	₹477.55	-0.61% [-₹2.95]	3,07,456
14-Feb-2022	₹495.00	₹508.95	₹475.50	₹480.50	-7.28% [-₹37.75]	2,45,147
11-Feb-2022	₹500.00	₹522.00	₹494.15	₹518.25	2.19% [₹11.10]	1,84,972
10-Feb-2022	₹510.95	₹525.70	₹501.00	₹507.15	-0.35% [-₹1.80]	2,99,249
09-Feb-2022	₹536.75	₹536.75	₹504.80	₹508.95	-4.36% [-₹23.20]	2,83,278
08-Feb-2022	₹553.95	₹553.95	₹512.15	₹532.15	-3.84% [-₹21.25]	4,87,914
07-Feb-2022	₹545.00	₹591.90	₹544.05	₹553.40	4.39% [₹23.25]	13,88,336
04-Feb-2022	₹505.00	₹536.30	₹490.10	₹530.15	6.18% [₹30.85]	10,92,965
03-Feb-2022	₹486.00	₹515.00	₹476.10	₹499.30	3.80% [₹18.30]	7,67,431
02-Feb-2022	₹480.80	₹496.95	₹463.10	₹481.00	1.18% [₹5.60]	13,33,734
01-Feb-2022	₹452.45	₹491.00	₹443.05	₹475.40	7.07% [₹31.40]	1,87,630
31-Jan-2022	₹443.00	₹454.50	₹437.00	₹444.00	0.61% [₹2.70]	71,356
28-Jan-2022	₹443.00	₹451.65	₹440.00	₹441.30	1.36% [₹5.90]	52,863
27-Jan-2022	₹455.00	₹462.00	₹427.30	₹435.40	-5.04% [-₹23.10]	1,84,667
25-Jan-2022	₹440.10	₹462.50	₹433.00	₹458.50	3.10% [₹13.80]	72,582
24-Jan-2022	₹470.10	₹505.00	₹438.00	₹444.70	-6.47% [-₹30.75]	4,07,840
21-Jan-2022	₹474.00	₹483.95	₹471.20	₹475.45	-0.03% [-₹0.15]	1,27,974
20-Jan-2022	₹484.65	₹485.00	₹471.65	₹475.60	-1.06% [-₹5.10]	66,502
19-Jan-2022	₹480.25	₹494.00	₹473.60	₹480.70	-0.66% [-₹3.20]	1,48,335
18-Jan-2022	₹480.80	₹496.00	₹477.25	₹483.90	1.27% [₹6.05]	1,64,716
17-Jan-2022	₹489.40	₹489.80	₹474.50	₹477.85	-1.67% [-₹8.10]	76,464
14-Jan-2022	₹481.00	₹490.00	₹471.15	₹485.95	0.82% [₹3.95]	60,033
13-Jan-2022	₹487.00	₹496.70	₹475.65	₹482.00	-0.60% [-₹2.90]	1,52,796
12-Jan-2022	₹499.40	₹508.35	₹481.00	₹484.90	-2.03% [-₹10.05]	3,17,535
11-Jan-2022	₹469.95	₹505.00	₹467.95	₹494.95	6.53% [₹30.35]	5,47,300
10-Jan-2022	₹467.80	₹478.00	₹458.50	₹464.60	0.54% [₹2.50]	2,27,775
07-Jan-2022	₹468.00	₹477.35	₹459.00	₹462.10	-1.17% [-₹5.45]	1,93,213
06-Jan-2022	₹464.00	₹471.50	₹460.00	₹467.55	-0.73% [-₹3.45]	1,16,855
05-Jan-2022	₹454.50	₹475.00	₹442.00	₹471.00	3.13% [₹14.30]	2,55,819
04-Jan-2022	₹448.50	₹485.00	₹439.00	₹456.70	3.36% [₹14.85]	4,03,693
03-Jan-2022	₹428.40	₹448.00	₹425.90	₹441.85	3.14% [₹13.45]	1,86,891
31-Dec-2021	₹425.50	₹437.40	₹424.00	₹428.40	1.43% [₹6.05]	1,03,449
30-Dec-2021	₹434.70	₹434.80	₹420.00	₹422.35	-2.41% [-₹10.45]	87,150
29-Dec-2021	₹441.00	₹447.00	₹431.35	₹432.80	-2.01% [-₹8.90]	85,138
28-Dec-2021	₹437.00	₹445.00	₹436.50	₹441.70	1.58% [₹6.85]	90,546
27-Dec-2021	₹448.45	₹448.45	₹430.50	₹434.85	-3.08% [-₹13.80]	1,27,082
24-Dec-2021	₹485.00	₹485.00	₹436.00	₹448.65	-2.90% [-₹13.40]	2,26,517
23-Dec-2021	₹436.80	₹465.00	₹435.90	₹462.05	6.46% [₹28.05]	1,73,804
22-Dec-2021	₹443.00	₹447.95	₹430.50	₹434.00	0.03% [₹0.15]	30,727
21-Dec-2021	₹410.80	₹437.00	₹410.80	₹433.85	5.61% [₹23.05]	47,309
20-Dec-2021	₹436.00	₹436.00	₹405.05	₹410.80	-6.89% [-₹30.40]	1,04,786
17-Dec-2021	₹454.45	₹454.45	₹436.95	₹441.20	-2.16% [-₹9.75]	46,179
16-Dec-2021	₹458.40	₹463.00	₹442.70	₹450.95	-0.70% [-₹3.20]	70,024
15-Dec-2021	₹467.00	₹468.95	₹451.70	₹454.15	-2.07% [-₹9.60]	60,607
14-Dec-2021	₹466.50	₹473.00	₹461.20	₹463.75	-0.03% [-₹0.15]	86,219
13-Dec-2021	₹462.80	₹469.80	₹445.00	₹463.90	1.13% [₹5.20]	99,340
10-Dec-2021	₹466.00	₹469.55	₹456.45	₹458.70	-0.97% [-₹4.50]	70,847
09-Dec-2021	₹466.65	₹474.00	₹460.55	₹463.20	0.51% [₹2.35]	77,219
08-Dec-2021	₹460.00	₹464.55	₹453.85	₹460.85	0.92% [₹4.20]	93,371
07-Dec-2021	₹464.05	₹488.00	₹454.00	₹456.65	0.78% [₹3.55]	4,55,858
06-Dec-2021	₹472.00	₹477.45	₹450.00	₹453.10	-4.10% [-₹19.35]	72,459
03-Dec-2021	₹477.00	₹486.35	₹470.10	₹472.45	-1.48% [-₹7.10]	65,198
02-Dec-2021	₹472.00	₹482.00	₹471.50	₹479.55	1.75% [₹8.25]	85,751
01-Dec-2021	₹469.00	₹480.00	₹460.00	₹471.30	3.68% [₹16.75]	1,31,977