Xchanging Solutions Limited [XCHANGING]

31-Mar-2023

Open : ₹53.50

High : ₹55.45

Low : ₹53.05

Close : ₹53.20
-0.65% [-₹0.35]

Moving Average

Name	Value	Action
Simple Moving Average (9)	55.05	Sell
Simple Moving Average (21)	57.13	Sell
Simple Moving Average (25)	57.06	Sell
Simple Moving Average (50)	59.97	Sell
Simple Moving Average (100)	65.37	Sell
Simple Moving Average (200)	69.02	Sell

Name	Value	Action
Exponential Moving Average (9)	54.87	Sell
Exponential Moving Average (21)	56.64	Sell
Exponential Moving Average (25)	57.11	Sell
Exponential Moving Average (50)	59.83	Sell
Exponential Moving Average (100)	64.06	Sell
Exponential Moving Average (200)	70.83	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	54.52	-	-
R3	57.15	56.30	53.86	56.80	-
R2	56.30	55.38	53.64	56.13	-
R1	54.75	54.82	53.42	54.40	54.33
P	53.90	53.90	53.90	53.73	53.69
S1	52.35	52.98	52.98	52.00	51.92
S2	51.50	52.42	52.76	56.13	-
S3	49.95	51.50	52.54	49.60	-
S4	-	-	51.88	-	-

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	₹53.50	₹55.45	₹53.05	₹53.20	-0.65% [-₹0.35]	1,40,431
29-Mar-2023	₹52.45	₹54.00	₹52.35	₹53.55	2.78% [₹1.45]	2,08,815
28-Mar-2023	₹55.00	₹55.00	₹51.65	₹52.10	-5.53% [-₹3.05]	2,03,382
27-Mar-2023	₹56.70	₹57.05	₹54.00	₹55.15	-2.48% [-₹1.40]	2,44,512
24-Mar-2023	₹55.95	₹57.70	₹55.80	₹56.55	1.71% [₹0.95]	2,80,486
23-Mar-2023	₹55.75	₹57.50	₹55.30	₹55.60	-0.27% [-₹0.15]	2,34,253
22-Mar-2023	₹56.80	₹56.95	₹55.50	₹55.75	-0.98% [-₹0.55]	1,75,667
21-Mar-2023	₹57.70	₹57.70	₹56.00	₹56.30	-1.66% [-₹0.95]	1,15,208
20-Mar-2023	₹57.10	₹59.75	₹55.55	₹57.25	-0.09% [-₹0.05]	2,70,266
17-Mar-2023	₹58.80	₹59.50	₹56.45	₹57.30	-2.39% [-₹1.40]	1,39,494
16-Mar-2023	₹59.50	₹59.50	₹57.45	₹58.70	-1.43% [-₹0.85]	1,14,263
15-Mar-2023	₹58.30	₹60.60	₹57.55	₹59.55	2.94% [₹1.70]	1,88,350
14-Mar-2023	₹58.80	₹58.95	₹57.05	₹57.85	-0.94% [-₹0.55]	92,346
13-Mar-2023	₹61.50	₹62.60	₹57.80	₹58.40	-4.58% [-₹2.80]	1,64,365
10-Mar-2023	₹61.00	₹63.25	₹60.20	₹61.20	-0.57% [-₹0.35]	2,33,335
09-Mar-2023	₹59.55	₹65.40	₹57.60	₹61.55	4.23% [₹2.50]	7,55,860
08-Mar-2023	₹59.00	₹59.95	₹58.05	₹59.05	-0.08% [-₹0.05]	83,608
06-Mar-2023	₹58.85	₹59.65	₹58.45	₹59.10	1.20% [₹0.70]	86,031
03-Mar-2023	₹56.35	₹61.35	₹56.35	₹58.40	3.73% [₹2.10]	3,19,591
02-Mar-2023	₹56.95	₹57.65	₹55.80	₹56.30	-1.05% [-₹0.60]	99,428
01-Mar-2023	₹55.10	₹57.40	₹55.10	₹56.90	2.25% [₹1.25]	95,027
28-Feb-2023	₹56.75	₹57.90	₹54.80	₹55.65	-1.15% [-₹0.65]	1,59,660
27-Feb-2023	₹57.95	₹57.95	₹55.50	₹56.30	-1.49% [-₹0.85]	87,164
24-Feb-2023	₹57.70	₹59.45	₹56.80	₹57.15	-0.95% [-₹0.55]	67,078
23-Feb-2023	₹57.10	₹59.00	₹57.10	₹57.70	0.00% [₹0.00]	1,08,669
22-Feb-2023	₹59.05	₹59.40	₹57.25	₹57.70	-2.37% [-₹1.40]	1,28,232
21-Feb-2023	₹59.95	₹60.35	₹58.10	₹59.10	-1.50% [-₹0.90]	78,085
20-Feb-2023	₹60.00	₹61.45	₹59.45	₹60.00	-0.50% [-₹0.30]	94,647
17-Feb-2023	₹62.50	₹62.50	₹59.20	₹60.30	-2.58% [-₹1.60]	77,799
16-Feb-2023	₹61.80	₹63.60	₹61.60	₹61.90	0.90% [₹0.55]	81,981
15-Feb-2023	₹60.10	₹61.75	₹59.80	₹61.35	2.08% [₹1.25]	58,444
14-Feb-2023	₹61.50	₹61.70	₹58.65	₹60.10	-1.96% [-₹1.20]	1,61,155
13-Feb-2023	₹61.85	₹62.95	₹60.80	₹61.30	-3.99% [-₹2.55]	92,368
10-Feb-2023	₹63.75	₹64.55	₹63.05	₹63.85	0.47% [₹0.30]	78,499
09-Feb-2023	₹64.80	₹64.80	₹63.30	₹63.55	-1.24% [-₹0.80]	41,657
08-Feb-2023	₹62.30	₹64.95	₹62.05	₹64.35	3.87% [₹2.40]	1,12,749
07-Feb-2023	₹63.95	₹64.10	₹61.55	₹61.95	-2.52% [-₹1.60]	71,912
06-Feb-2023	₹61.10	₹64.80	₹61.00	₹63.55	3.33% [₹2.05]	1,06,567
03-Feb-2023	₹61.55	₹62.80	₹60.00	₹61.50	-0.16% [-₹0.10]	1,29,449
02-Feb-2023	₹62.00	₹62.95	₹60.95	₹61.60	-1.12% [-₹0.70]	1,15,609
01-Feb-2023	₹64.90	₹65.30	₹61.05	₹62.30	-2.66% [-₹1.70]	92,040
31-Jan-2023	₹63.10	₹64.40	₹61.95	₹64.00	2.65% [₹1.65]	71,324
30-Jan-2023	₹62.90	₹64.15	₹61.60	₹62.35	0.00% [₹0.00]	1,08,266
27-Jan-2023	₹65.45	₹66.00	₹61.40	₹62.35	-4.74% [-₹3.10]	1,50,319
25-Jan-2023	₹66.60	₹66.60	₹65.05	₹65.45	-1.43% [-₹0.95]	75,684
24-Jan-2023	₹67.45	₹68.35	₹66.25	₹66.40	0.00% [₹0.00]	1,16,049
23-Jan-2023	₹67.10	₹67.25	₹66.25	₹66.40	-0.52% [-₹0.35]	39,244
20-Jan-2023	₹67.00	₹67.55	₹66.70	₹66.75	-0.30% [-₹0.20]	54,301
19-Jan-2023	₹66.90	₹70.10	₹66.45	₹66.95	0.22% [₹0.15]	2,42,112
18-Jan-2023	₹67.35	₹67.35	₹66.40	₹66.80	0.15% [₹0.10]	51,261
17-Jan-2023	₹67.55	₹68.50	₹66.35	₹66.70	-1.77% [-₹1.20]	71,915
16-Jan-2023	₹68.60	₹68.90	₹67.60	₹67.90	-1.02% [-₹0.70]	42,165
13-Jan-2023	₹67.35	₹69.25	₹66.90	₹68.60	3.00% [₹2.00]	1,56,985
12-Jan-2023	₹67.95	₹68.00	₹66.05	₹66.60	-1.48% [-₹1.00]	76,789
11-Jan-2023	₹67.70	₹68.50	₹67.00	₹67.60	0.60% [₹0.40]	64,114
10-Jan-2023	₹68.65	₹68.65	₹66.70	₹67.20	-0.81% [-₹0.55]	30,020
09-Jan-2023	₹67.10	₹68.40	₹67.10	₹67.75	1.42% [₹0.95]	69,118
06-Jan-2023	₹67.80	₹67.80	₹66.10	₹66.80	-0.45% [-₹0.30]	74,324
05-Jan-2023	₹67.35	₹68.30	₹66.20	₹67.10	-0.30% [-₹0.20]	1,13,056
04-Jan-2023	₹69.50	₹69.50	₹66.95	₹67.30	-2.25% [-₹1.55]	93,358
03-Jan-2023	₹67.95	₹71.20	₹67.45	₹68.85	1.85% [₹1.25]	2,69,337
02-Jan-2023	₹67.00	₹68.30	₹66.55	₹67.60	0.75% [₹0.50]	89,740
30-Dec-2022	₹67.40	₹68.70	₹67.00	₹67.10	1.28% [₹0.85]	1,19,396
29-Dec-2022	₹66.00	₹66.60	₹65.15	₹66.25	0.08% [₹0.05]	58,103
28-Dec-2022	₹66.95	₹67.05	₹65.75	₹66.20	-0.68% [-₹0.45]	86,853
27-Dec-2022	₹65.15	₹67.00	₹65.05	₹66.65	2.30% [₹1.50]	1,00,923
26-Dec-2022	₹61.50	₹65.40	₹61.50	₹65.15	6.19% [₹3.80]	1,28,059
23-Dec-2022	₹65.50	₹65.50	₹60.55	₹61.35	-6.97% [-₹4.60]	2,01,237
22-Dec-2022	₹68.80	₹69.20	₹65.05	₹65.95	-2.87% [-₹1.95]	1,94,148
21-Dec-2022	₹71.50	₹72.00	₹67.25	₹67.90	-4.70% [-₹3.35]	1,83,562
20-Dec-2022	₹70.75	₹71.75	₹70.20	₹71.25	0.71% [₹0.50]	71,608
19-Dec-2022	₹71.80	₹71.80	₹70.25	₹70.75	-0.42% [-₹0.30]	59,886
16-Dec-2022	₹72.30	₹72.35	₹70.50	₹71.05	-1.32% [-₹0.95]	92,804
15-Dec-2022	₹73.20	₹73.40	₹71.75	₹72.00	-1.50% [-₹1.10]	81,846
14-Dec-2022	₹74.00	₹74.00	₹72.50	₹73.10	0.27% [₹0.20]	80,242
13-Dec-2022	₹72.50	₹73.90	₹72.15	₹72.90	1.67% [₹1.20]	1,12,045
12-Dec-2022	₹72.35	₹72.70	₹71.00	₹71.70	-0.62% [-₹0.45]	1,20,408
09-Dec-2022	₹74.30	₹75.15	₹71.15	₹72.15	-3.35% [-₹2.50]	1,33,884
08-Dec-2022	₹74.45	₹74.80	₹73.50	₹74.65	0.67% [₹0.50]	1,09,339
07-Dec-2022	₹75.90	₹75.90	₹73.60	₹74.15	-1.98% [-₹1.50]	1,05,216
06-Dec-2022	₹76.45	₹76.45	₹75.30	₹75.65	-0.46% [-₹0.35]	61,316
05-Dec-2022	₹75.05	₹77.65	₹74.75	₹76.00	1.27% [₹0.95]	1,94,959
02-Dec-2022	₹75.95	₹76.15	₹74.50	₹75.05	-0.73% [-₹0.55]	1,17,767
01-Dec-2022	₹74.05	₹76.85	₹74.05	₹75.60	3.14% [₹2.30]	3,93,157
30-Nov-2022	₹74.00	₹74.55	₹73.00	₹73.30	-0.74% [-₹0.55]	77,767
29-Nov-2022	₹73.40	₹74.85	₹72.65	₹73.85	0.96% [₹0.70]	1,32,037
28-Nov-2022	₹72.95	₹75.00	₹72.05	₹73.15	0.27% [₹0.20]	1,42,564
25-Nov-2022	₹72.70	₹73.80	₹72.25	₹72.95	1.18% [₹0.85]	92,516
24-Nov-2022	₹71.90	₹73.20	₹71.15	₹72.10	1.12% [₹0.80]	1,06,806
23-Nov-2022	₹72.05	₹72.90	₹71.15	₹71.30	-1.04% [-₹0.75]	91,613
22-Nov-2022	₹70.50	₹72.70	₹70.30	₹72.05	2.64% [₹1.85]	1,64,085
21-Nov-2022	₹71.05	₹71.85	₹69.30	₹70.20	-1.20% [-₹0.85]	1,39,010
18-Nov-2022	₹72.30	₹73.45	₹70.20	₹71.05	-2.47% [-₹1.80]	2,37,815
17-Nov-2022	₹73.50	₹73.95	₹72.60	₹72.85	-0.41% [-₹0.30]	89,788
14-Nov-2022	₹75.20	₹75.95	₹74.50	₹74.75	-0.60% [-₹0.45]	67,085
11-Nov-2022	₹74.85	₹76.10	₹74.30	₹75.20	2.17% [₹1.60]	1,67,139
10-Nov-2022	₹75.00	₹76.70	₹73.00	₹73.60	-2.06% [-₹1.55]	2,12,692
09-Nov-2022	₹76.75	₹77.80	₹74.50	₹75.15	-1.44% [-₹1.10]	2,32,963
07-Nov-2022	₹78.50	₹79.40	₹75.60	₹76.25	-2.43% [-₹1.90]	1,76,381
04-Nov-2022	₹78.80	₹78.80	₹77.70	₹78.15	-0.45% [-₹0.35]	92,286
03-Nov-2022	₹77.10	₹79.95	₹77.10	₹78.50	0.58% [₹0.45]	1,47,567
31-Oct-2022	₹77.70	₹79.20	₹76.50	₹78.10	1.30% [₹1.00]	1,19,563
27-Oct-2022	₹78.50	₹79.70	₹77.60	₹78.65	-0.51% [-₹0.40]	80,406
25-Oct-2022	₹79.45	₹83.40	₹78.00	₹79.05	0.19% [₹0.15]	1,65,661
24-Oct-2022	₹79.50	₹79.50	₹78.50	₹78.90	0.25% [₹0.20]	35,962
20-Oct-2022	₹78.00	₹79.90	₹77.60	₹79.10	1.22% [₹0.95]	1,17,758
19-Oct-2022	₹78.55	₹79.60	₹77.70	₹78.15	-1.01% [-₹0.80]	1,29,030
18-Oct-2022	₹81.80	₹81.80	₹78.55	₹78.95	-2.05% [-₹1.65]	1,21,197
17-Oct-2022	₹82.75	₹83.35	₹80.10	₹80.60	-2.60% [-₹2.15]	1,05,592
14-Oct-2022	₹84.65	₹85.95	₹82.05	₹82.75	-0.42% [-₹0.35]	4,44,613
13-Oct-2022	₹78.90	₹84.80	₹76.60	₹83.10	5.59% [₹4.40]	5,45,160
12-Oct-2022	₹78.70	₹79.60	₹77.00	₹78.70	1.03% [₹0.80]	1,32,672
11-Oct-2022	₹80.95	₹82.90	₹77.10	₹77.90	-3.29% [-₹2.65]	2,02,627
10-Oct-2022	₹79.80	₹81.20	₹78.55	₹80.55	0.12% [₹0.10]	1,34,548
07-Oct-2022	₹80.35	₹81.30	₹79.35	₹80.45	-0.68% [-₹0.55]	1,39,891
06-Oct-2022	₹79.70	₹82.00	₹77.70	₹81.00	2.66% [₹2.10]	2,63,305
04-Oct-2022	₹75.95	₹79.90	₹74.70	₹78.90	5.98% [₹4.45]	3,66,318
03-Oct-2022	₹74.50	₹75.50	₹73.40	₹74.45	-1.00% [-₹0.75]	68,567
30-Sep-2022	₹73.75	₹76.40	₹72.80	₹75.20	2.59% [₹1.90]	1,33,454
29-Sep-2022	₹76.80	₹76.80	₹72.75	₹73.30	-1.81% [-₹1.35]	1,22,903
28-Sep-2022	₹74.80	₹76.55	₹73.50	₹74.65	-1.06% [-₹0.80]	1,05,565
26-Sep-2022	₹74.10	₹76.65	₹73.10	₹73.65	-4.78% [-₹3.70]	1,49,089
23-Sep-2022	₹79.95	₹79.95	₹76.75	₹77.35	-2.46% [-₹1.95]	1,67,307
22-Sep-2022	₹79.00	₹81.65	₹78.10	₹79.30	0.13% [₹0.10]	2,03,111
21-Sep-2022	₹81.55	₹82.95	₹78.90	₹79.20	-2.82% [-₹2.30]	2,05,548
20-Sep-2022	₹82.25	₹84.00	₹81.15	₹81.50	0.43% [₹0.35]	2,18,110
19-Sep-2022	₹82.40	₹83.25	₹80.70	₹81.15	-1.34% [-₹1.10]	1,70,783
16-Sep-2022	₹83.70	₹86.30	₹82.00	₹82.25	-1.79% [-₹1.50]	3,68,022
15-Sep-2022	₹86.85	₹87.60	₹83.55	₹83.75	-3.57% [-₹3.10]	3,07,185
14-Sep-2022	₹86.65	₹88.20	₹84.65	₹86.85	-1.70% [-₹1.50]	6,37,524
13-Sep-2022	₹88.00	₹91.00	₹87.30	₹88.35	3.15% [₹2.70]	18,84,498
12-Sep-2022	₹77.30	₹88.00	₹77.05	₹85.65	11.45% [₹8.80]	26,06,896
09-Sep-2022	₹78.20	₹78.40	₹75.35	₹76.85	-1.28% [-₹1.00]	3,23,046
08-Sep-2022	₹76.80	₹79.80	₹76.55	₹77.85	2.10% [₹1.60]	2,77,825
07-Sep-2022	₹75.80	₹76.95	₹75.45	₹76.25	0.00% [₹0.00]	1,25,804
06-Sep-2022	₹77.45	₹77.70	₹75.30	₹76.25	-0.97% [-₹0.75]	1,29,176
05-Sep-2022	₹76.30	₹79.50	₹76.30	₹77.00	0.59% [₹0.45]	2,17,570
02-Sep-2022	₹78.65	₹78.65	₹76.25	₹76.55	-2.11% [-₹1.65]	1,46,712
01-Sep-2022	₹77.95	₹79.45	₹77.00	₹78.20	-0.32% [-₹0.25]	2,66,988
30-Aug-2022	₹74.45	₹81.65	₹74.40	₹78.45	6.30% [₹4.65]	10,37,414
29-Aug-2022	₹73.95	₹75.00	₹72.80	₹73.80	-2.51% [-₹1.90]	1,64,773
26-Aug-2022	₹77.10	₹78.50	₹75.20	₹75.70	-1.62% [-₹1.25]	2,10,760
25-Aug-2022	₹79.00	₹79.70	₹75.75	₹76.95	-1.09% [-₹0.85]	3,13,600
24-Aug-2022	₹71.25	₹80.10	₹71.25	₹77.80	8.28% [₹5.95]	8,43,216
23-Aug-2022	₹71.15	₹72.85	₹71.15	₹71.85	-0.35% [-₹0.25]	1,51,593
22-Aug-2022	₹73.40	₹74.40	₹71.65	₹72.10	-2.83% [-₹2.10]	1,19,346
19-Aug-2022	₹76.30	₹76.30	₹73.25	₹74.20	-2.37% [-₹1.80]	2,62,856
18-Aug-2022	₹73.05	₹77.60	₹73.05	₹76.00	4.04% [₹2.95]	5,40,002
17-Aug-2022	₹72.60	₹73.65	₹72.05	₹73.05	1.04% [₹0.75]	1,74,574
16-Aug-2022	₹71.95	₹72.70	₹71.45	₹72.30	1.33% [₹0.95]	97,729
12-Aug-2022	₹71.10	₹73.70	₹69.70	₹71.35	0.35% [₹0.25]	2,37,103
11-Aug-2022	₹73.00	₹73.25	₹70.75	₹71.10	-0.84% [-₹0.60]	1,45,787
10-Aug-2022	₹74.00	₹74.45	₹71.20	₹71.70	-2.58% [-₹1.90]	89,171
05-Aug-2022	₹73.00	₹73.95	₹72.10	₹72.85	0.76% [₹0.55]	95,637
04-Aug-2022	₹72.35	₹74.45	₹70.50	₹72.30	-0.07% [-₹0.05]	1,77,045
03-Aug-2022	₹74.15	₹74.90	₹72.00	₹72.35	-2.43% [-₹1.80]	1,03,888
02-Aug-2022	₹72.65	₹76.50	₹72.65	₹74.15	2.35% [₹1.70]	2,95,234
01-Aug-2022	₹72.70	₹73.75	₹72.05	₹72.45	1.61% [₹1.15]	1,08,726
29-Jul-2022	₹72.85	₹73.85	₹70.90	₹71.30	-2.13% [-₹1.55]	1,44,028
28-Jul-2022	₹71.90	₹75.40	₹71.90	₹72.85	1.32% [₹0.95]	1,94,816
27-Jul-2022	₹70.05	₹73.20	₹68.85	₹71.90	2.28% [₹1.60]	2,13,676
26-Jul-2022	₹72.50	₹72.50	₹70.00	₹70.30	-2.23% [-₹1.60]	89,379
25-Jul-2022	₹71.50	₹73.50	₹71.40	₹71.90	-0.62% [-₹0.45]	1,07,838
22-Jul-2022	₹72.80	₹73.90	₹71.40	₹72.35	0.07% [₹0.05]	1,16,519
21-Jul-2022	₹74.00	₹74.10	₹71.80	₹72.30	-1.43% [-₹1.05]	1,31,124
20-Jul-2022	₹74.10	₹75.65	₹73.00	₹73.35	0.07% [₹0.05]	1,89,710
19-Jul-2022	₹74.20	₹76.30	₹73.00	₹73.30	-1.48% [-₹1.10]	3,15,853
18-Jul-2022	₹69.10	₹78.40	₹69.10	₹74.40	7.67% [₹5.30]	10,57,860
15-Jul-2022	₹69.50	₹70.75	₹67.50	₹69.10	-1.14% [-₹0.80]	1,99,418
14-Jul-2022	₹73.85	₹73.85	₹69.15	₹69.90	-6.11% [-₹4.55]	4,44,459
13-Jul-2022	₹73.70	₹80.70	₹73.35	₹74.45	3.76% [₹2.70]	27,79,111
12-Jul-2022	₹59.35	₹71.75	₹59.20	₹71.75	19.98% [₹11.95]	13,16,088
11-Jul-2022	₹59.50	₹60.80	₹58.85	₹59.80	-0.17% [-₹0.10]	1,00,396
08-Jul-2022	₹61.00	₹61.65	₹59.75	₹59.90	-0.66% [-₹0.40]	1,25,656
07-Jul-2022	₹59.80	₹60.55	₹59.40	₹60.30	1.94% [₹1.15]	1,08,310
06-Jul-2022	₹58.90	₹59.80	₹58.40	₹59.15	0.17% [₹0.10]	78,577
05-Jul-2022	₹59.60	₹60.20	₹58.90	₹59.05	-0.17% [-₹0.10]	98,200
04-Jul-2022	₹59.45	₹60.00	₹58.80	₹59.15	-0.50% [-₹0.30]	63,948
01-Jul-2022	₹59.70	₹60.00	₹58.75	₹59.45	0.42% [₹0.25]	55,137
30-Jun-2022	₹60.40	₹60.80	₹59.00	₹59.20	-0.92% [-₹0.55]	1,08,485
29-Jun-2022	₹59.00	₹61.15	₹58.60	₹59.75	0.50% [₹0.30]	1,66,059
28-Jun-2022	₹60.00	₹60.10	₹58.25	₹59.45	-0.42% [-₹0.25]	1,42,319
27-Jun-2022	₹61.55	₹63.85	₹59.10	₹59.70	-0.25% [-₹0.15]	2,23,871
24-Jun-2022	₹61.65	₹61.65	₹59.70	₹59.85	-0.08% [-₹0.05]	79,873
22-Jun-2022	₹61.80	₹65.00	₹60.55	₹60.80	-1.62% [-₹1.00]	1,38,969
21-Jun-2022	₹58.10	₹64.30	₹56.95	₹61.80	8.52% [₹4.85]	2,32,759
20-Jun-2022	₹61.90	₹61.95	₹55.80	₹56.95	-6.94% [-₹4.25]	1,40,487
17-Jun-2022	₹62.55	₹63.50	₹60.05	₹61.20	-2.16% [-₹1.35]	90,300
16-Jun-2022	₹65.50	₹67.20	₹62.00	₹62.55	-3.70% [-₹2.40]	1,00,575
15-Jun-2022	₹66.25	₹66.25	₹64.30	₹64.95	-0.08% [-₹0.05]	43,997
14-Jun-2022	₹65.65	₹66.25	₹63.20	₹65.00	-0.99% [-₹0.65]	59,671
13-Jun-2022	₹67.50	₹67.95	₹65.10	₹65.65	-3.31% [-₹2.25]	64,673
10-Jun-2022	₹67.95	₹68.80	₹67.50	₹67.90	-1.02% [-₹0.70]	68,370
09-Jun-2022	₹67.60	₹69.50	₹67.60	₹68.60	-0.15% [-₹0.10]	41,511
08-Jun-2022	₹69.40	₹70.10	₹67.80	₹68.70	0.73% [₹0.50]	71,925
07-Jun-2022	₹69.20	₹69.75	₹68.00	₹68.20	-1.80% [-₹1.25]	59,397
06-Jun-2022	₹69.55	₹70.45	₹67.50	₹69.45	-1.98% [-₹1.40]	76,487
03-Jun-2022	₹71.00	₹73.60	₹70.20	₹70.85	0.78% [₹0.55]	1,96,623
02-Jun-2022	₹70.40	₹71.45	₹68.25	₹70.30	-0.14% [-₹0.10]	81,589
01-Jun-2022	₹70.80	₹72.50	₹70.05	₹70.40	-0.98% [-₹0.70]	97,050
31-May-2022	₹70.40	₹72.20	₹69.00	₹71.10	1.86% [₹1.30]	1,13,522
30-May-2022	₹68.45	₹71.00	₹68.35	₹69.80	2.87% [₹1.95]	1,13,005
27-May-2022	₹67.50	₹68.25	₹66.65	₹67.85	2.73% [₹1.80]	1,03,352
26-May-2022	₹65.80	₹67.00	₹62.60	₹66.05	1.15% [₹0.75]	1,17,816
25-May-2022	₹69.65	₹69.70	₹64.75	₹65.30	-5.22% [-₹3.60]	1,42,505
24-May-2022	₹70.30	₹71.45	₹68.45	₹68.90	-3.91% [-₹2.80]	1,92,886
23-May-2022	₹72.95	₹73.50	₹71.10	₹71.70	-1.24% [-₹0.90]	87,371
20-May-2022	₹72.30	₹73.15	₹71.60	₹72.60	2.40% [₹1.70]	81,974
19-May-2022	₹70.10	₹72.35	₹70.05	₹70.90	-3.34% [-₹2.45]	1,16,438
18-May-2022	₹74.15	₹74.75	₹72.90	₹73.35	0.14% [₹0.10]	1,30,653
17-May-2022	₹72.70	₹74.45	₹72.05	₹73.25	1.88% [₹1.35]	1,44,864
16-May-2022	₹71.75	₹73.55	₹71.50	₹71.90	0.42% [₹0.30]	83,964
13-May-2022	₹72.05	₹73.00	₹70.75	₹71.60	1.13% [₹0.80]	92,899
12-May-2022	₹70.40	₹71.90	₹68.65	₹70.80	-0.42% [-₹0.30]	1,85,215
11-May-2022	₹74.90	₹75.05	₹69.70	₹71.10	-4.44% [-₹3.30]	2,85,276
10-May-2022	₹75.05	₹77.80	₹73.05	₹74.40	-1.72% [-₹1.30]	1,58,699
09-May-2022	₹78.80	₹78.80	₹74.95	₹75.70	-3.93% [-₹3.10]	2,30,056
06-May-2022	₹78.75	₹79.90	₹76.85	₹78.80	-2.48% [-₹2.00]	1,87,478
05-May-2022	₹80.95	₹83.00	₹80.35	₹80.80	0.75% [₹0.60]	1,19,942
04-May-2022	₹81.90	₹83.30	₹79.55	₹80.20	-1.78% [-₹1.45]	1,79,226
02-May-2022	₹82.60	₹83.80	₹80.80	₹81.65	-2.97% [-₹2.50]	2,32,839
29-Apr-2022	₹85.90	₹86.65	₹83.80	₹84.15	-1.06% [-₹0.90]	99,602
28-Apr-2022	₹86.80	₹86.80	₹84.10	₹85.05	-1.28% [-₹1.10]	1,26,532
27-Apr-2022	₹85.00	₹86.80	₹84.70	₹86.15	0.12% [₹0.10]	1,03,781
26-Apr-2022	₹86.90	₹87.60	₹85.50	₹86.05	0.23% [₹0.20]	1,25,302
25-Apr-2022	₹87.95	₹88.45	₹85.50	₹85.85	-3.16% [-₹2.80]	1,36,859
22-Apr-2022	₹88.35	₹90.60	₹87.95	₹88.65	-0.78% [-₹0.70]	1,83,829
21-Apr-2022	₹88.25	₹90.05	₹87.95	₹89.35	2.17% [₹1.90]	1,37,948
20-Apr-2022	₹88.10	₹89.10	₹87.10	₹87.45	0.06% [₹0.05]	1,05,061
19-Apr-2022	₹88.60	₹91.70	₹85.85	₹87.40	-0.63% [-₹0.55]	2,44,326
18-Apr-2022	₹88.25	₹90.70	₹86.80	₹87.95	-2.92% [-₹2.65]	2,93,156
13-Apr-2022	₹91.90	₹92.80	₹90.20	₹90.60	-0.66% [-₹0.60]	1,26,646
12-Apr-2022	₹92.25	₹92.90	₹89.25	₹91.20	-2.25% [-₹2.10]	2,39,742
11-Apr-2022	₹93.00	₹94.90	₹92.00	₹93.30	0.05% [₹0.05]	2,20,527
08-Apr-2022	₹91.45	₹94.60	₹90.00	₹93.25	2.59% [₹2.35]	3,42,913
07-Apr-2022	₹92.80	₹94.75	₹89.05	₹90.90	-1.99% [-₹1.85]	3,28,574
06-Apr-2022	₹92.90	₹94.90	₹91.40	₹92.75	0.05% [₹0.05]	3,69,726
05-Apr-2022	₹90.00	₹93.80	₹89.45	₹92.70	3.92% [₹3.50]	4,80,939
04-Apr-2022	₹87.20	₹89.70	₹87.00	₹89.20	2.94% [₹2.55]	2,62,472
01-Apr-2022	₹81.00	₹87.30	₹80.90	₹86.65	7.04% [₹5.70]	3,70,625
31-Mar-2022	₹82.95	₹83.75	₹80.55	₹80.95	-2.12% [-₹1.75]	2,53,174
30-Mar-2022	₹81.10	₹84.30	₹81.10	₹82.70	2.86% [₹2.30]	3,79,076
29-Mar-2022	₹83.15	₹84.40	₹80.05	₹80.40	-2.49% [-₹2.05]	5,64,642
28-Mar-2022	₹85.95	₹86.00	₹82.00	₹82.45	-3.68% [-₹3.15]	3,19,827
25-Mar-2022	₹87.15	₹88.00	₹85.10	₹85.60	-1.44% [-₹1.25]	1,95,846
24-Mar-2022	₹87.00	₹88.90	₹86.15	₹86.85	-1.19% [-₹1.05]	2,24,050
23-Mar-2022	₹88.40	₹92.65	₹87.25	₹87.90	0.11% [₹0.10]	4,47,048
22-Mar-2022	₹88.00	₹88.50	₹86.40	₹87.80	0.52% [₹0.45]	1,89,114
21-Mar-2022	₹88.90	₹91.35	₹87.00	₹87.35	0.06% [₹0.05]	3,52,946
17-Mar-2022	₹87.30	₹89.50	₹86.20	₹87.30	1.81% [₹1.55]	2,30,009
16-Mar-2022	₹86.40	₹87.00	₹85.10	₹85.75	0.35% [₹0.30]	1,31,926
15-Mar-2022	₹87.95	₹87.95	₹84.65	₹85.45	-0.87% [-₹0.75]	1,71,673
14-Mar-2022	₹87.75	₹89.15	₹85.80	₹86.20	-2.54% [-₹2.25]	2,27,427
11-Mar-2022	₹86.60	₹90.25	₹86.60	₹88.45	1.49% [₹1.30]	2,05,409
10-Mar-2022	₹89.50	₹90.90	₹86.50	₹87.15	0.52% [₹0.45]	2,72,963
09-Mar-2022	₹84.70	₹87.80	₹84.10	₹86.70	3.46% [₹2.90]	1,79,076
08-Mar-2022	₹81.70	₹84.85	₹81.00	₹83.80	2.63% [₹2.15]	1,80,633
04-Mar-2022	₹85.40	₹86.85	₹83.45	₹84.50	-2.09% [-₹1.80]	2,35,352
03-Mar-2022	₹87.95	₹88.50	₹86.10	₹86.30	0.23% [₹0.20]	1,19,688
02-Mar-2022	₹84.70	₹88.15	₹83.60	₹86.10	-0.58% [-₹0.50]	1,65,497
28-Feb-2022	₹83.40	₹87.50	₹82.00	₹86.60	2.12% [₹1.80]	1,93,445
25-Feb-2022	₹84.45	₹86.40	₹82.00	₹84.80	6.00% [₹4.80]	2,61,974
24-Feb-2022	₹84.00	₹86.55	₹79.00	₹80.00	-10.16% [-₹9.05]	4,99,516
23-Feb-2022	₹90.35	₹92.05	₹88.05	₹89.05	1.89% [₹1.65]	1,89,726
22-Feb-2022	₹83.05	₹88.45	₹83.05	₹87.40	-2.46% [-₹2.20]	3,09,157
21-Feb-2022	₹93.60	₹93.75	₹88.20	₹89.60	-5.19% [-₹4.90]	3,44,888
18-Feb-2022	₹95.00	₹97.55	₹94.00	₹94.50	-2.02% [-₹1.95]	1,96,776
17-Feb-2022	₹99.90	₹99.90	₹96.00	₹96.45	-2.03% [-₹2.00]	2,49,632
16-Feb-2022	₹98.35	₹101.00	₹97.05	₹98.45	1.55% [₹1.50]	3,45,923
15-Feb-2022	₹95.90	₹97.80	₹92.55	₹96.95	3.03% [₹2.85]	3,59,830
14-Feb-2022	₹98.75	₹98.75	₹93.00	₹94.10	-5.90% [-₹5.90]	6,36,470
11-Feb-2022	₹101.30	₹102.85	₹99.70	₹100.00	-2.58% [-₹2.65]	4,33,766
10-Feb-2022	₹103.40	₹106.60	₹101.65	₹102.65	-0.05% [-₹0.05]	5,27,885
09-Feb-2022	₹103.95	₹105.95	₹102.25	₹102.70	-0.58% [-₹0.60]	2,72,099
08-Feb-2022	₹105.80	₹106.75	₹100.00	₹103.30	-1.95% [-₹2.05]	4,34,238
07-Feb-2022	₹106.85	₹108.35	₹104.00	₹105.35	-1.95% [-₹2.10]	4,01,509
04-Feb-2022	₹106.55	₹109.75	₹105.60	₹107.45	1.66% [₹1.75]	4,89,178
03-Feb-2022	₹107.10	₹108.95	₹105.45	₹105.70	-2.58% [-₹2.80]	2,46,985
02-Feb-2022	₹105.95	₹110.00	₹105.50	₹108.50	2.99% [₹3.15]	3,31,945
01-Feb-2022	₹105.25	₹106.60	₹102.20	₹105.35	1.06% [₹1.10]	4,13,651
31-Jan-2022	₹106.40	₹107.50	₹103.95	₹104.25	0.19% [₹0.20]	2,86,036
28-Jan-2022	₹103.40	₹108.25	₹103.20	₹104.05	1.27% [₹1.30]	4,45,818
27-Jan-2022	₹103.40	₹104.75	₹101.95	₹102.75	-2.38% [-₹2.50]	4,23,915
25-Jan-2022	₹101.10	₹107.40	₹98.20	₹105.25	2.38% [₹2.45]	5,88,003
24-Jan-2022	₹113.80	₹114.85	₹100.30	₹102.80	-10.06% [-₹11.50]	11,09,094
21-Jan-2022	₹111.15	₹120.90	₹111.10	₹114.30	1.96% [₹2.20]	17,32,439
20-Jan-2022	₹114.00	₹115.90	₹111.00	₹112.10	-1.80% [-₹2.05]	3,77,956
19-Jan-2022	₹111.50	₹115.00	₹109.00	₹114.15	2.42% [₹2.70]	5,96,530
18-Jan-2022	₹119.00	₹119.20	₹110.85	₹111.45	-5.71% [-₹6.75]	6,56,452
17-Jan-2022	₹115.05	₹120.60	₹115.05	₹118.20	2.29% [₹2.65]	9,65,439
14-Jan-2022	₹114.55	₹117.70	₹112.60	₹115.55	0.04% [₹0.05]	5,03,447
13-Jan-2022	₹118.80	₹118.85	₹115.15	₹115.50	-2.16% [-₹2.55]	5,72,194
12-Jan-2022	₹119.90	₹123.20	₹116.20	₹118.05	-0.67% [-₹0.80]	15,37,909
11-Jan-2022	₹116.10	₹124.80	₹114.15	₹118.85	2.94% [₹3.40]	33,88,534
10-Jan-2022	₹107.00	₹120.65	₹107.00	₹115.45	8.86% [₹9.40]	34,49,003
07-Jan-2022	₹105.00	₹109.70	₹104.90	₹106.05	1.73% [₹1.80]	6,33,008
06-Jan-2022	₹103.80	₹105.50	₹103.00	₹104.25	-0.52% [-₹0.55]	2,91,290
05-Jan-2022	₹105.70	₹106.90	₹104.10	₹104.80	-0.99% [-₹1.05]	2,61,302
04-Jan-2022	₹109.50	₹110.70	₹105.50	₹105.85	-2.62% [-₹2.85]	4,96,910
03-Jan-2022	₹109.85	₹111.90	₹108.05	₹108.70	-0.50% [-₹0.55]	4,83,882
31-Dec-2021	₹109.95	₹112.85	₹108.65	₹109.25	-0.18% [-₹0.20]	5,65,051
30-Dec-2021	₹106.80	₹114.25	₹105.90	₹109.45	2.39% [₹2.55]	18,59,058
29-Dec-2021	₹104.50	₹110.50	₹104.05	₹106.90	2.39% [₹2.50]	9,53,007
28-Dec-2021	₹106.00	₹107.90	₹103.90	₹104.40	-1.23% [-₹1.30]	3,88,339
27-Dec-2021	₹102.50	₹106.70	₹99.75	₹105.70	3.12% [₹3.20]	5,94,627
24-Dec-2021	₹105.15	₹105.50	₹102.05	₹102.50	-2.15% [-₹2.25]	3,19,120
23-Dec-2021	₹100.65	₹107.80	₹99.20	₹104.75	5.07% [₹5.05]	9,98,935
22-Dec-2021	₹98.65	₹101.25	₹98.25	₹99.70	1.53% [₹1.50]	2,15,786
21-Dec-2021	₹98.50	₹100.00	₹96.85	₹98.20	2.45% [₹2.35]	2,52,503
20-Dec-2021	₹98.00	₹98.25	₹94.00	₹95.85	-3.72% [-₹3.70]	3,49,225
17-Dec-2021	₹102.50	₹102.90	₹99.00	₹99.55	-2.02% [-₹2.05]	3,68,137
16-Dec-2021	₹104.45	₹105.50	₹101.05	₹101.60	-2.03% [-₹2.10]	2,75,202
15-Dec-2021	₹105.40	₹107.20	₹103.10	₹103.70	-2.26% [-₹2.40]	3,51,849
14-Dec-2021	₹105.50	₹108.45	₹104.10	₹106.10	-0.28% [-₹0.30]	3,24,467
13-Dec-2021	₹110.50	₹111.35	₹105.80	₹106.40	-2.92% [-₹3.20]	4,55,535
10-Dec-2021	₹111.95	₹114.80	₹109.00	₹109.60	-1.08% [-₹1.20]	9,83,525
09-Dec-2021	₹101.20	₹112.90	₹101.20	₹110.80	9.38% [₹9.50]	16,39,676
08-Dec-2021	₹101.80	₹103.05	₹100.45	₹101.30	0.50% [₹0.50]	2,54,958
07-Dec-2021	₹98.50	₹104.95	₹98.50	₹100.80	3.65% [₹3.55]	3,80,002
06-Dec-2021	₹99.50	₹100.05	₹96.90	₹97.25	-2.16% [-₹2.15]	1,62,089
03-Dec-2021	₹99.45	₹102.55	₹98.15	₹99.40	0.25% [₹0.25]	2,50,184
02-Dec-2021	₹97.50	₹99.70	₹97.00	₹99.15	2.27% [₹2.20]	1,87,311
01-Dec-2021	₹97.40	₹98.00	₹95.50	₹96.95	1.15% [₹1.10]	1,34,705