Yuken India Limited [YUKEN]

31-Mar-2023

Open : ₹489.75

High : ₹513.95

Low : ₹480.00

Close : ₹501.75
5.02% [₹24.00]

Moving Average

Name	Value	Action
Simple Moving Average (9)	495.52	Buy
Simple Moving Average (21)	508.22	Sell
Simple Moving Average (25)	513.20	Sell
Simple Moving Average (50)	528.18	Sell
Simple Moving Average (100)	517.18	Sell
Simple Moving Average (200)	502.29	Sell

Name	Value	Action
Exponential Moving Average (9)	494.78	Buy
Exponential Moving Average (21)	505.97	Sell
Exponential Moving Average (25)	508.71	Sell
Exponential Moving Average (50)	517.05	Sell
Exponential Moving Average (100)	518.29	Sell
Exponential Moving Average (200)	520.70	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	520.42	-	-
R3	551.08	532.52	511.09	552.68	-
R2	532.52	519.55	507.97	533.31	-
R1	517.13	511.54	504.86	518.73	524.83
P	498.57	498.57	498.57	499.36	502.41
S1	483.18	485.60	498.64	484.77	490.88
S2	464.62	477.59	495.53	533.31	-
S3	449.23	464.62	492.41	450.82	-
S4	-	-	483.08	-	-

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	₹489.75	₹513.95	₹480.00	₹501.75	5.02% [₹24.00]	2,348
29-Mar-2023	₹480.10	₹484.90	₹472.65	₹477.75	-0.20% [-₹0.95]	8,833
28-Mar-2023	₹480.05	₹488.60	₹471.00	₹478.70	-0.93% [-₹4.50]	5,448
27-Mar-2023	₹492.00	₹502.00	₹482.00	₹483.20	-2.88% [-₹14.35]	3,084
24-Mar-2023	₹511.75	₹511.75	₹493.55	₹497.55	-1.32% [-₹6.65]	9,491
23-Mar-2023	₹504.50	₹519.85	₹499.75	₹504.20	0.63% [₹3.15]	2,726
22-Mar-2023	₹500.30	₹511.95	₹497.05	₹501.05	0.33% [₹1.65]	2,118
21-Mar-2023	₹523.00	₹523.00	₹497.00	₹499.40	-3.24% [-₹16.70]	2,180
20-Mar-2023	₹510.75	₹522.00	₹503.90	₹516.10	1.05% [₹5.35]	3,015
17-Mar-2023	₹496.30	₹514.95	₹496.20	₹510.75	1.84% [₹9.25]	4,390
16-Mar-2023	₹495.05	₹522.05	₹489.05	₹501.50	-1.93% [-₹9.85]	3,532
15-Mar-2023	₹504.00	₹519.95	₹504.00	₹511.35	2.17% [₹10.85]	3,836
14-Mar-2023	₹507.05	₹510.30	₹462.10	₹500.50	0.18% [₹0.90]	1,06,376
13-Mar-2023	₹523.65	₹535.00	₹490.00	₹499.60	-4.59% [-₹24.05]	14,519
10-Mar-2023	₹526.05	₹532.95	₹515.00	₹523.65	-0.28% [-₹1.45]	648
09-Mar-2023	₹522.85	₹544.00	₹520.45	₹525.10	-1.06% [-₹5.60]	2,376
08-Mar-2023	₹529.00	₹534.75	₹522.55	₹530.70	0.80% [₹4.20]	1,627
06-Mar-2023	₹527.95	₹539.70	₹523.55	₹526.50	-0.14% [-₹0.75]	5,565
03-Mar-2023	₹519.95	₹529.90	₹512.10	₹527.25	2.13% [₹11.00]	3,862
02-Mar-2023	₹536.00	₹536.05	₹509.55	₹516.25	-4.35% [-₹23.45]	12,005
01-Mar-2023	₹533.55	₹540.00	₹533.20	₹539.70	-0.01% [-₹0.05]	1,964
28-Feb-2023	₹541.30	₹546.00	₹535.25	₹539.75	0.00% [₹0.00]	3,449
27-Feb-2023	₹539.00	₹540.00	₹535.00	₹539.75	0.14% [₹0.75]	2,381
24-Feb-2023	₹539.95	₹540.00	₹534.05	₹539.00	0.02% [₹0.10]	1,249
23-Feb-2023	₹490.00	₹540.00	₹490.00	₹538.90	1.22% [₹6.50]	1,765
22-Feb-2023	₹532.30	₹540.00	₹528.85	₹532.40	-1.27% [-₹6.85]	3,415
21-Feb-2023	₹540.00	₹540.00	₹532.90	₹539.25	0.13% [₹0.70]	1,979
20-Feb-2023	₹546.00	₹546.00	₹530.65	₹538.55	-0.02% [-₹0.10]	1,477
17-Feb-2023	₹531.15	₹541.00	₹528.85	₹538.65	-0.10% [-₹0.55]	3,214
16-Feb-2023	₹511.30	₹540.00	₹511.30	₹539.20	3.25% [₹16.95]	2,942
15-Feb-2023	₹530.00	₹533.95	₹520.00	₹522.25	-2.24% [-₹11.95]	38,481
14-Feb-2023	₹542.80	₹554.50	₹525.75	₹534.20	-1.15% [-₹6.20]	3,074
13-Feb-2023	₹555.05	₹559.95	₹538.30	₹540.40	-3.38% [-₹18.90]	3,380
10-Feb-2023	₹554.85	₹562.40	₹553.75	₹559.30	0.19% [₹1.05]	1,345
09-Feb-2023	₹559.40	₹560.00	₹552.10	₹558.25	-0.21% [-₹1.15]	1,612
08-Feb-2023	₹547.85	₹570.00	₹546.25	₹559.40	1.88% [₹10.30]	8,829
07-Feb-2023	₹560.00	₹560.00	₹545.00	₹549.10	-0.82% [-₹4.55]	2,193
06-Feb-2023	₹538.00	₹556.45	₹538.00	₹553.65	1.73% [₹9.40]	1,148
03-Feb-2023	₹541.50	₹545.35	₹535.00	₹544.25	0.11% [₹0.60]	2,672
02-Feb-2023	₹541.75	₹551.00	₹539.25	₹543.65	-0.18% [-₹1.00]	1,569
01-Feb-2023	₹570.00	₹570.00	₹543.00	₹544.65	-4.80% [-₹27.45]	4,068
31-Jan-2023	₹537.65	₹585.00	₹525.00	₹572.10	5.79% [₹31.30]	66,481
30-Jan-2023	₹537.25	₹544.75	₹535.00	₹540.80	-0.64% [-₹3.50]	1,833
27-Jan-2023	₹539.00	₹555.80	₹535.00	₹544.30	1.34% [₹7.20]	9,056
25-Jan-2023	₹532.30	₹539.00	₹532.30	₹537.10	-0.20% [-₹1.10]	2,562
24-Jan-2023	₹526.00	₹547.95	₹526.00	₹538.20	0.15% [₹0.80]	4,161
23-Jan-2023	₹536.10	₹545.55	₹532.50	₹537.40	-0.54% [-₹2.90]	2,200
20-Jan-2023	₹531.05	₹548.80	₹530.00	₹540.30	-0.28% [-₹1.50]	1,780
19-Jan-2023	₹524.75	₹546.80	₹524.70	₹541.80	2.29% [₹12.15]	4,647
18-Jan-2023	₹535.00	₹535.00	₹525.00	₹529.65	-0.26% [-₹1.40]	1,509
17-Jan-2023	₹531.50	₹534.40	₹493.65	₹531.05	-0.18% [-₹0.95]	11,000
16-Jan-2023	₹534.75	₹544.95	₹531.25	₹532.00	-0.63% [-₹3.35]	2,585
13-Jan-2023	₹527.80	₹538.00	₹527.30	₹535.35	0.37% [₹2.00]	2,316
12-Jan-2023	₹539.85	₹540.00	₹531.50	₹533.35	-0.02% [-₹0.10]	1,826
11-Jan-2023	₹524.95	₹546.95	₹523.05	₹533.45	2.29% [₹11.95]	12,215
10-Jan-2023	₹515.00	₹527.70	₹512.35	₹521.50	1.30% [₹6.70]	3,206
09-Jan-2023	₹539.00	₹539.00	₹512.20	₹514.80	-3.46% [-₹18.45]	2,504
06-Jan-2023	₹530.00	₹540.90	₹525.10	₹533.25	1.18% [₹6.20]	2,568
05-Jan-2023	₹518.05	₹534.95	₹514.45	₹527.05	0.26% [₹1.35]	5,357
04-Jan-2023	₹540.50	₹540.50	₹522.00	₹525.70	-2.88% [-₹15.60]	2,812
03-Jan-2023	₹569.00	₹569.00	₹531.20	₹541.30	-1.74% [-₹9.60]	10,158
02-Jan-2023	₹509.65	₹561.00	₹503.05	₹550.90	6.48% [₹33.55]	34,537
30-Dec-2022	₹506.00	₹522.95	₹500.00	₹517.35	1.44% [₹7.35]	9,637
29-Dec-2022	₹513.35	₹513.35	₹500.95	₹510.00	-0.65% [-₹3.35]	5,955
28-Dec-2022	₹476.85	₹540.00	₹472.05	₹513.35	8.52% [₹40.30]	44,011
27-Dec-2022	₹471.15	₹479.90	₹468.80	₹473.05	2.39% [₹11.05]	3,380
26-Dec-2022	₹467.05	₹486.70	₹456.05	₹462.00	0.63% [₹2.90]	11,344
23-Dec-2022	₹484.75	₹490.10	₹450.55	₹459.10	-4.59% [-₹22.10]	7,763
22-Dec-2022	₹489.00	₹501.10	₹474.00	₹481.20	-2.49% [-₹12.30]	4,607
21-Dec-2022	₹495.00	₹507.75	₹480.00	₹493.50	-0.49% [-₹2.45]	6,406
20-Dec-2022	₹504.65	₹504.65	₹494.00	₹495.95	-0.75% [-₹3.75]	3,946
19-Dec-2022	₹504.50	₹512.95	₹497.00	₹499.70	-0.74% [-₹3.75]	7,071
16-Dec-2022	₹525.40	₹525.40	₹500.00	₹503.45	-4.18% [-₹21.95]	2,164
15-Dec-2022	₹536.00	₹541.55	₹520.55	₹525.40	-3.30% [-₹17.95]	1,510
14-Dec-2022	₹492.25	₹569.00	₹490.50	₹543.35	8.74% [₹43.65]	81,497
13-Dec-2022	₹497.15	₹504.00	₹486.70	₹499.70	2.01% [₹9.85]	3,700
12-Dec-2022	₹504.45	₹506.95	₹487.00	₹489.85	-1.45% [-₹7.20]	3,606
09-Dec-2022	₹496.40	₹507.00	₹482.00	₹497.05	-0.57% [-₹2.85]	7,259
08-Dec-2022	₹507.15	₹507.65	₹497.75	₹499.90	-0.16% [-₹0.80]	5,296
07-Dec-2022	₹500.20	₹509.00	₹500.20	₹500.70	-0.39% [-₹1.95]	5,660
06-Dec-2022	₹514.75	₹516.00	₹500.50	₹502.65	-0.97% [-₹4.90]	7,442
05-Dec-2022	₹500.25	₹511.95	₹500.00	₹507.55	1.49% [₹7.45]	9,719
02-Dec-2022	₹498.05	₹506.00	₹497.50	₹500.10	-0.55% [-₹2.75]	5,145
01-Dec-2022	₹510.00	₹513.75	₹501.30	₹502.85	-0.66% [-₹3.35]	4,930
30-Nov-2022	₹505.50	₹510.35	₹487.75	₹506.20	0.33% [₹1.65]	11,190
29-Nov-2022	₹498.00	₹514.00	₹492.85	₹504.55	1.31% [₹6.50]	5,105
28-Nov-2022	₹507.75	₹507.75	₹494.00	₹498.05	-0.33% [-₹1.65]	8,519
25-Nov-2022	₹495.20	₹502.35	₹494.65	₹499.70	0.12% [₹0.60]	2,930
24-Nov-2022	₹504.90	₹508.00	₹492.00	₹499.10	1.83% [₹8.95]	8,977
23-Nov-2022	₹487.25	₹564.00	₹482.30	₹490.15	2.09% [₹10.05]	2,37,316
22-Nov-2022	₹479.90	₹489.90	₹462.50	₹480.10	-1.07% [-₹5.20]	3,036
21-Nov-2022	₹485.35	₹489.50	₹478.00	₹485.30	0.68% [₹3.30]	1,653
18-Nov-2022	₹470.80	₹488.00	₹469.00	₹482.00	-0.47% [-₹2.30]	7,404
17-Nov-2022	₹471.00	₹494.00	₹462.20	₹484.30	2.28% [₹10.80]	6,813
14-Nov-2022	₹479.55	₹533.90	₹468.00	₹499.65	5.75% [₹27.15]	56,711
11-Nov-2022	₹472.05	₹485.40	₹465.05	₹472.50	-0.47% [-₹2.25]	60,143
10-Nov-2022	₹511.00	₹514.95	₹462.55	₹474.75	-8.38% [-₹43.45]	20,795
09-Nov-2022	₹525.00	₹539.15	₹515.00	₹518.20	-1.74% [-₹9.15]	5,514
07-Nov-2022	₹527.25	₹542.30	₹519.25	₹527.35	-0.51% [-₹2.70]	10,756
04-Nov-2022	₹532.20	₹538.55	₹528.05	₹530.05	-0.40% [-₹2.15]	35,335
03-Nov-2022	₹539.90	₹559.00	₹529.15	₹532.20	-1.54% [-₹8.30]	45,973
31-Oct-2022	₹523.95	₹539.00	₹519.25	₹531.00	1.92% [₹10.00]	7,701
27-Oct-2022	₹510.00	₹539.95	₹510.00	₹513.90	0.47% [₹2.40]	9,914
25-Oct-2022	₹524.60	₹524.60	₹510.00	₹511.50	-1.05% [-₹5.45]	1,003
24-Oct-2022	₹515.00	₹523.15	₹509.00	₹516.95	0.64% [₹3.30]	1,236
20-Oct-2022	₹518.75	₹518.95	₹505.20	₹515.90	-0.61% [-₹3.15]	2,027
19-Oct-2022	₹529.85	₹529.85	₹512.55	₹519.05	-0.65% [-₹3.40]	5,661
18-Oct-2022	₹520.00	₹524.85	₹512.05	₹522.45	0.47% [₹2.45]	1,529
17-Oct-2022	₹509.00	₹520.00	₹500.00	₹520.00	1.73% [₹8.85]	4,520
14-Oct-2022	₹519.90	₹520.00	₹506.00	₹511.15	-1.86% [-₹9.70]	3,918
13-Oct-2022	₹514.00	₹527.05	₹511.60	₹520.85	0.25% [₹1.30]	3,493
12-Oct-2022	₹513.00	₹525.00	₹506.25	₹519.55	2.78% [₹14.05]	2,867
11-Oct-2022	₹511.45	₹521.25	₹501.10	₹505.50	-1.60% [-₹8.20]	3,767
10-Oct-2022	₹530.65	₹530.65	₹508.00	₹513.70	-1.76% [-₹9.20]	2,562
07-Oct-2022	₹543.10	₹544.00	₹515.00	₹522.90	-2.42% [-₹12.95]	2,324
06-Oct-2022	₹527.90	₹547.85	₹524.25	₹535.85	1.58% [₹8.35]	3,037
04-Oct-2022	₹520.00	₹533.80	₹516.65	₹527.50	2.52% [₹12.95]	9,054
03-Oct-2022	₹549.90	₹559.95	₹505.30	₹514.55	-5.92% [-₹32.35]	9,133
30-Sep-2022	₹518.00	₹557.40	₹515.10	₹546.90	5.75% [₹29.75]	9,305
29-Sep-2022	₹513.05	₹529.95	₹503.05	₹517.15	0.31% [₹1.60]	6,034
28-Sep-2022	₹509.00	₹519.80	₹509.00	₹515.55	-0.13% [-₹0.65]	2,872
26-Sep-2022	₹538.55	₹555.25	₹512.55	₹519.80	-4.91% [-₹26.85]	15,948
23-Sep-2022	₹562.40	₹562.40	₹530.25	₹546.65	-1.71% [-₹9.50]	15,095
22-Sep-2022	₹553.00	₹566.35	₹539.00	₹556.15	-0.18% [-₹1.00]	10,490
21-Sep-2022	₹565.45	₹573.85	₹552.40	₹557.15	-1.47% [-₹8.30]	2,697
20-Sep-2022	₹570.00	₹579.15	₹555.70	₹565.45	-0.76% [-₹4.35]	2,266
19-Sep-2022	₹588.35	₹591.95	₹565.50	₹569.80	-3.15% [-₹18.55]	3,742
16-Sep-2022	₹573.30	₹604.65	₹564.05	₹588.35	4.11% [₹23.20]	5,507
15-Sep-2022	₹576.05	₹584.75	₹563.05	₹565.15	-2.63% [-₹15.25]	4,513
14-Sep-2022	₹594.55	₹596.00	₹576.60	₹580.40	-1.83% [-₹10.80]	9,228
13-Sep-2022	₹603.70	₹608.00	₹585.25	₹591.20	-1.10% [-₹6.60]	13,899
12-Sep-2022	₹605.00	₹610.00	₹583.00	₹597.80	-0.59% [-₹3.55]	15,422
09-Sep-2022	₹607.60	₹607.60	₹587.55	₹601.35	0.43% [₹2.60]	9,537
08-Sep-2022	₹607.45	₹612.20	₹595.25	₹598.75	0.04% [₹0.25]	11,323
07-Sep-2022	₹604.00	₹610.00	₹594.25	₹598.50	-0.78% [-₹4.70]	36,552
06-Sep-2022	₹608.30	₹620.00	₹591.05	₹603.20	2.00% [₹11.80]	65,629
05-Sep-2022	₹560.00	₹602.00	₹542.05	₹591.40	5.89% [₹32.90]	48,834
02-Sep-2022	₹548.05	₹565.00	₹537.00	₹558.50	3.48% [₹18.80]	36,481
01-Sep-2022	₹525.25	₹542.35	₹525.25	₹539.70	1.23% [₹6.55]	9,263
30-Aug-2022	₹527.00	₹535.65	₹522.00	₹533.15	1.23% [₹6.50]	8,405
29-Aug-2022	₹528.00	₹538.35	₹522.15	₹526.65	-0.40% [-₹2.10]	13,112
26-Aug-2022	₹539.00	₹560.00	₹523.90	₹528.75	-0.12% [-₹0.65]	26,452
25-Aug-2022	₹510.05	₹545.10	₹508.00	₹529.40	5.87% [₹29.35]	24,528
24-Aug-2022	₹481.00	₹510.00	₹481.00	₹500.05	2.92% [₹14.20]	62,026
23-Aug-2022	₹448.75	₹489.00	₹438.60	₹485.85	6.65% [₹30.30]	16,368
22-Aug-2022	₹438.70	₹457.95	₹435.95	₹455.55	2.79% [₹12.35]	822
19-Aug-2022	₹456.80	₹457.00	₹437.00	₹443.20	-3.13% [-₹14.30]	3,034
18-Aug-2022	₹451.70	₹460.00	₹444.05	₹457.50	1.54% [₹6.95]	6,218
17-Aug-2022	₹440.50	₹455.00	₹440.50	₹450.55	2.28% [₹10.05]	3,521
16-Aug-2022	₹444.90	₹452.35	₹431.20	₹440.50	0.32% [₹1.40]	4,672
12-Aug-2022	₹435.65	₹449.00	₹426.45	₹439.10	2.28% [₹9.80]	5,454
11-Aug-2022	₹429.90	₹435.50	₹426.00	₹429.30	-0.48% [-₹2.05]	2,066
10-Aug-2022	₹441.40	₹449.95	₹428.00	₹431.35	-3.22% [-₹14.35]	2,879
05-Aug-2022	₹428.00	₹459.00	₹425.50	₹451.40	3.87% [₹16.80]	963
04-Aug-2022	₹440.45	₹448.55	₹419.15	₹434.60	-0.49% [-₹2.15]	2,760
03-Aug-2022	₹448.40	₹453.00	₹432.10	₹436.75	-2.25% [-₹10.05]	2,522
02-Aug-2022	₹455.95	₹455.95	₹441.10	₹446.80	-0.56% [-₹2.50]	500
01-Aug-2022	₹454.45	₹466.55	₹442.20	₹449.30	-1.78% [-₹8.15]	1,789
29-Jul-2022	₹435.25	₹463.90	₹430.00	₹457.45	5.45% [₹23.65]	2,276
28-Jul-2022	₹424.80	₹436.80	₹422.00	₹433.80	2.13% [₹9.05]	1,639
27-Jul-2022	₹431.60	₹434.90	₹415.00	₹424.75	0.17% [₹0.70]	942
26-Jul-2022	₹434.80	₹444.70	₹421.55	₹424.05	-3.32% [-₹14.55]	2,025
25-Jul-2022	₹435.05	₹446.00	₹431.00	₹438.60	-0.53% [-₹2.35]	1,032
22-Jul-2022	₹432.20	₹443.95	₹432.20	₹440.95	1.46% [₹6.35]	1,538
21-Jul-2022	₹443.80	₹443.80	₹423.00	₹434.60	-0.06% [-₹0.25]	1,617
20-Jul-2022	₹441.80	₹441.80	₹431.05	₹434.85	-1.17% [-₹5.15]	971
19-Jul-2022	₹430.00	₹440.00	₹428.00	₹440.00	1.86% [₹8.05]	1,570
18-Jul-2022	₹428.50	₹440.00	₹426.60	₹431.95	0.66% [₹2.85]	1,416
15-Jul-2022	₹435.25	₹442.00	₹426.25	₹429.10	0.05% [₹0.20]	986
14-Jul-2022	₹429.80	₹438.60	₹425.15	₹428.90	-1.04% [-₹4.50]	1,541
13-Jul-2022	₹444.05	₹449.90	₹423.10	₹433.40	-0.94% [-₹4.10]	3,348
12-Jul-2022	₹453.00	₹453.05	₹432.15	₹437.50	-2.40% [-₹10.75]	5,031
11-Jul-2022	₹449.75	₹451.00	₹440.05	₹448.25	0.75% [₹3.35]	1,407
08-Jul-2022	₹445.00	₹447.95	₹440.15	₹444.90	1.08% [₹4.75]	987
07-Jul-2022	₹454.95	₹454.95	₹433.55	₹440.15	-1.86% [-₹8.35]	2,672
06-Jul-2022	₹444.30	₹455.00	₹442.10	₹448.50	0.54% [₹2.40]	6,280
05-Jul-2022	₹460.00	₹465.00	₹445.00	₹446.10	-1.59% [-₹7.20]	11,269
04-Jul-2022	₹453.80	₹464.50	₹446.10	₹453.30	-1.04% [-₹4.75]	1,445
01-Jul-2022	₹463.50	₹464.65	₹448.25	₹458.05	-1.63% [-₹7.60]	1,217
30-Jun-2022	₹444.30	₹470.00	₹442.00	₹465.65	3.93% [₹17.60]	3,941
29-Jun-2022	₹444.50	₹450.00	₹432.15	₹448.05	2.13% [₹9.35]	3,399
28-Jun-2022	₹430.65	₹440.00	₹426.90	₹438.70	0.35% [₹1.55]	1,52,953
27-Jun-2022	₹431.05	₹440.00	₹428.40	₹437.15	2.87% [₹12.20]	8,700
24-Jun-2022	₹410.00	₹425.00	₹408.00	₹424.95	3.01% [₹12.40]	15,415
22-Jun-2022	₹429.20	₹429.20	₹415.20	₹425.00	1.01% [₹4.25]	25,617
21-Jun-2022	₹405.60	₹430.75	₹401.30	₹420.75	1.30% [₹5.40]	2,725
20-Jun-2022	₹410.00	₹438.95	₹401.25	₹415.35	3.01% [₹12.15]	12,224
17-Jun-2022	₹431.10	₹450.00	₹391.00	₹403.20	-6.53% [-₹28.15]	1,02,012
16-Jun-2022	₹440.20	₹444.40	₹425.00	₹431.35	-0.94% [-₹4.10]	743
15-Jun-2022	₹447.65	₹449.40	₹432.20	₹435.45	-1.27% [-₹5.60]	1,470
14-Jun-2022	₹451.35	₹456.90	₹437.80	₹441.05	-0.87% [-₹3.85]	2,236
13-Jun-2022	₹445.25	₹454.05	₹442.75	₹444.90	-1.56% [-₹7.05]	849
10-Jun-2022	₹458.45	₹467.00	₹446.20	₹451.95	-2.89% [-₹13.45]	2,661
09-Jun-2022	₹456.00	₹469.80	₹456.00	₹465.40	1.04% [₹4.80]	1,556
08-Jun-2022	₹464.25	₹472.55	₹456.25	₹460.60	-0.59% [-₹2.75]	818
07-Jun-2022	₹475.00	₹475.15	₹463.15	₹463.35	-2.46% [-₹11.70]	235
06-Jun-2022	₹478.00	₹478.95	₹466.50	₹475.05	0.53% [₹2.50]	1,937
03-Jun-2022	₹474.05	₹488.85	₹466.30	₹472.55	-0.75% [-₹3.55]	2,506
02-Jun-2022	₹499.95	₹499.95	₹470.90	₹476.10	-0.91% [-₹4.35]	518
01-Jun-2022	₹484.10	₹484.10	₹472.05	₹480.45	0.51% [₹2.45]	260
31-May-2022	₹465.25	₹488.80	₹446.30	₹478.00	4.22% [₹19.35]	7,461
30-May-2022	₹488.00	₹488.00	₹454.05	₹458.65	0.12% [₹0.55]	1,283
27-May-2022	₹460.00	₹469.45	₹455.00	₹458.10	-0.37% [-₹1.70]	1,629
26-May-2022	₹474.55	₹474.85	₹444.20	₹459.80	-1.73% [-₹8.10]	50,114
25-May-2022	₹507.00	₹507.00	₹459.00	₹467.90	-6.36% [-₹31.80]	6,403
24-May-2022	₹497.00	₹500.05	₹496.00	₹499.70	0.03% [₹0.15]	943
23-May-2022	₹504.80	₹521.45	₹495.40	₹499.55	0.21% [₹1.05]	2,970
20-May-2022	₹489.00	₹499.50	₹483.95	₹498.50	3.03% [₹14.65]	5,696
19-May-2022	₹479.50	₹495.00	₹471.00	₹483.85	1.85% [₹8.80]	4,947
18-May-2022	₹482.05	₹498.80	₹462.50	₹475.05	0.01% [₹0.05]	37,006
17-May-2022	₹477.00	₹495.55	₹472.50	₹475.00	-1.26% [-₹6.05]	28,102
16-May-2022	₹493.00	₹525.55	₹478.20	₹481.05	0.42% [₹2.00]	64,617
13-May-2022	₹506.70	₹511.95	₹472.30	₹479.05	-5.14% [-₹25.95]	5,373
12-May-2022	₹538.00	₹538.00	₹492.20	₹505.00	-1.33% [-₹6.80]	2,020
11-May-2022	₹504.85	₹520.00	₹496.25	₹511.80	-0.13% [-₹0.65]	4,573
10-May-2022	₹506.70	₹522.85	₹505.00	₹512.45	-0.33% [-₹1.70]	1,408
09-May-2022	₹514.25	₹529.65	₹511.55	₹514.15	-1.87% [-₹9.80]	3,055
06-May-2022	₹534.00	₹534.00	₹520.70	₹523.95	-2.13% [-₹11.40]	1,200
05-May-2022	₹521.75	₹540.00	₹521.50	₹535.35	2.23% [₹11.70]	1,623
04-May-2022	₹527.50	₹536.00	₹516.60	₹523.65	-0.44% [-₹2.30]	4,637
02-May-2022	₹569.00	₹569.00	₹522.40	₹525.95	-2.88% [-₹15.60]	55,137
29-Apr-2022	₹534.00	₹545.90	₹530.35	₹541.55	0.74% [₹4.00]	61,984
28-Apr-2022	₹543.15	₹544.95	₹534.00	₹537.55	0.45% [₹2.40]	6,729
27-Apr-2022	₹538.00	₹547.95	₹527.30	₹535.15	-0.04% [-₹0.20]	8,283
26-Apr-2022	₹545.65	₹545.65	₹532.50	₹535.35	-0.82% [-₹4.40]	5,339
25-Apr-2022	₹540.00	₹544.80	₹532.00	₹539.75	-0.80% [-₹4.35]	2,830
22-Apr-2022	₹552.35	₹552.35	₹536.25	₹544.10	-0.50% [-₹2.75]	6,933
21-Apr-2022	₹535.00	₹559.90	₹532.35	₹546.85	4.89% [₹25.50]	9,395
20-Apr-2022	₹531.25	₹535.20	₹518.45	₹521.35	-1.78% [-₹9.45]	3,428
19-Apr-2022	₹535.10	₹551.00	₹522.10	₹530.80	-1.86% [-₹10.05]	1,334
18-Apr-2022	₹551.60	₹558.80	₹535.35	₹540.85	-0.94% [-₹5.15]	4,064
13-Apr-2022	₹550.00	₹557.65	₹541.70	₹546.00	-0.47% [-₹2.60]	1,302
12-Apr-2022	₹553.90	₹572.00	₹543.05	₹548.60	-0.43% [-₹2.35]	1,251
11-Apr-2022	₹551.75	₹553.00	₹539.30	₹550.95	0.29% [₹1.60]	2,897
08-Apr-2022	₹546.40	₹558.00	₹541.20	₹549.35	0.54% [₹2.95]	3,506
07-Apr-2022	₹550.35	₹559.00	₹538.00	₹546.40	0.21% [₹1.15]	2,252
06-Apr-2022	₹536.25	₹548.65	₹535.00	₹545.25	-0.60% [-₹3.30]	4,745
05-Apr-2022	₹544.65	₹554.65	₹540.00	₹548.55	0.72% [₹3.90]	1,975
04-Apr-2022	₹558.80	₹558.80	₹543.00	₹544.65	-0.37% [-₹2.05]	1,482
01-Apr-2022	₹554.75	₹563.00	₹544.25	₹546.70	-1.67% [-₹9.30]	970
31-Mar-2022	₹547.00	₹568.80	₹542.00	₹556.00	1.28% [₹7.05]	5,326
30-Mar-2022	₹558.55	₹560.25	₹535.00	₹548.95	0.75% [₹4.10]	4,087
29-Mar-2022	₹533.25	₹548.00	₹532.00	₹544.85	0.06% [₹0.30]	1,172
28-Mar-2022	₹533.00	₹546.90	₹533.00	₹544.55	0.76% [₹4.10]	1,433
25-Mar-2022	₹540.10	₹546.35	₹535.10	₹540.45	-0.80% [-₹4.35]	2,612
24-Mar-2022	₹549.80	₹560.00	₹540.30	₹544.80	0.62% [₹3.35]	3,315
23-Mar-2022	₹549.85	₹549.85	₹537.00	₹541.45	-1.14% [-₹6.25]	21,948
22-Mar-2022	₹536.25	₹550.00	₹532.45	₹547.70	1.43% [₹7.70]	2,606
21-Mar-2022	₹554.70	₹554.70	₹540.00	₹540.00	-0.78% [-₹4.25]	565
17-Mar-2022	₹551.00	₹551.00	₹542.00	₹544.25	0.92% [₹4.95]	1,376
16-Mar-2022	₹555.75	₹555.75	₹533.95	₹539.30	-0.15% [-₹0.80]	2,350
15-Mar-2022	₹544.75	₹546.60	₹538.00	₹540.10	0.72% [₹3.85]	639
14-Mar-2022	₹530.25	₹555.75	₹530.25	₹536.25	-0.95% [-₹5.15]	1,708
11-Mar-2022	₹556.00	₹556.00	₹537.25	₹541.40	-1.11% [-₹6.05]	674
10-Mar-2022	₹553.40	₹559.90	₹533.10	₹547.45	1.43% [₹7.70]	3,251
09-Mar-2022	₹563.80	₹568.80	₹527.00	₹539.75	0.89% [₹4.75]	1,191
08-Mar-2022	₹524.05	₹573.80	₹521.00	₹535.00	0.59% [₹3.15]	1,989
04-Mar-2022	₹555.00	₹555.00	₹552.00	₹552.95	-1.41% [-₹7.90]	1,258
03-Mar-2022	₹585.00	₹590.00	₹558.25	₹560.85	-1.01% [-₹5.75]	2,275
02-Mar-2022	₹571.25	₹590.00	₹560.00	₹566.60	-2.45% [-₹14.25]	1,269
28-Feb-2022	₹567.15	₹595.00	₹556.30	₹580.85	1.14% [₹6.55]	4,010
25-Feb-2022	₹545.00	₹598.70	₹534.00	₹574.30	5.84% [₹31.70]	4,880
24-Feb-2022	₹539.70	₹550.05	₹481.55	₹542.60	2.40% [₹12.70]	16,101
23-Feb-2022	₹528.10	₹540.00	₹526.10	₹529.90	0.55% [₹2.90]	1,480
22-Feb-2022	₹538.90	₹563.00	₹516.80	₹527.00	-6.54% [-₹36.85]	9,217
21-Feb-2022	₹578.30	₹578.30	₹546.50	₹563.85	-0.99% [-₹5.65]	2,256
18-Feb-2022	₹582.45	₹585.00	₹565.00	₹569.50	-3.67% [-₹21.70]	1,101
17-Feb-2022	₹556.25	₹603.25	₹555.00	₹591.20	5.54% [₹31.05]	2,472
16-Feb-2022	₹573.80	₹574.00	₹554.00	₹560.15	0.20% [₹1.10]	488
15-Feb-2022	₹562.35	₹571.75	₹546.30	₹559.05	-0.59% [-₹3.30]	2,616
14-Feb-2022	₹561.30	₹568.70	₹552.55	₹562.35	-0.90% [-₹5.10]	1,050
11-Feb-2022	₹576.75	₹581.70	₹559.05	₹567.45	-1.84% [-₹10.65]	2,788
10-Feb-2022	₹578.00	₹579.50	₹578.00	₹578.10	0.37% [₹2.15]	603
09-Feb-2022	₹574.75	₹598.75	₹570.00	₹575.95	-0.84% [-₹4.90]	2,403
08-Feb-2022	₹598.75	₹603.25	₹577.00	₹580.85	-0.58% [-₹3.40]	2,055
07-Feb-2022	₹579.00	₹586.00	₹577.80	₹584.25	-0.80% [-₹4.70]	806
04-Feb-2022	₹580.00	₹591.00	₹580.00	₹588.95	1.32% [₹7.65]	1,653
03-Feb-2022	₹579.70	₹581.95	₹579.00	₹581.30	0.09% [₹0.50]	676
02-Feb-2022	₹579.55	₹582.05	₹577.50	₹580.80	0.13% [₹0.75]	1,579
01-Feb-2022	₹579.75	₹586.40	₹571.00	₹580.05	0.25% [₹1.45]	2,734
31-Jan-2022	₹588.00	₹588.00	₹571.30	₹578.60	-0.03% [-₹0.15]	2,882
28-Jan-2022	₹581.35	₹590.00	₹568.00	₹578.75	-1.71% [-₹10.05]	2,729
27-Jan-2022	₹568.00	₹603.55	₹568.00	₹588.80	-0.52% [-₹3.10]	1,100
25-Jan-2022	₹600.00	₹600.00	₹566.95	₹591.90	0.22% [₹1.30]	881
24-Jan-2022	₹595.00	₹596.95	₹566.25	₹590.60	-0.61% [-₹3.65]	745
21-Jan-2022	₹608.00	₹608.00	₹585.75	₹594.25	-0.78% [-₹4.65]	566
20-Jan-2022	₹599.90	₹605.00	₹590.00	₹598.90	0.57% [₹3.40]	994
19-Jan-2022	₹604.75	₹605.00	₹586.05	₹595.50	-0.18% [-₹1.05]	654
18-Jan-2022	₹608.00	₹611.25	₹589.05	₹596.55	-1.88% [-₹11.45]	2,635
17-Jan-2022	₹595.00	₹609.00	₹588.35	₹608.00	2.18% [₹13.00]	6,639
14-Jan-2022	₹596.75	₹599.00	₹589.25	₹595.00	-0.28% [-₹1.65]	2,129
13-Jan-2022	₹580.00	₹624.00	₹563.50	₹596.65	2.94% [₹17.05]	31,165
12-Jan-2022	₹593.80	₹593.80	₹572.00	₹579.60	-0.14% [-₹0.80]	1,753
11-Jan-2022	₹583.25	₹599.00	₹572.20	₹580.40	-1.83% [-₹10.80]	2,148
10-Jan-2022	₹582.75	₹597.25	₹572.00	₹591.20	2.51% [₹14.50]	4,398
07-Jan-2022	₹589.75	₹589.95	₹567.75	₹576.70	-0.70% [-₹4.05]	3,945
06-Jan-2022	₹570.00	₹588.00	₹564.75	₹580.75	0.77% [₹4.45]	2,048
05-Jan-2022	₹590.00	₹593.00	₹570.00	₹576.30	-1.42% [-₹8.30]	1,999
04-Jan-2022	₹582.00	₹595.00	₹580.00	₹584.60	-0.85% [-₹5.00]	979
03-Jan-2022	₹599.00	₹599.00	₹585.30	₹589.60	-0.15% [-₹0.90]	645
31-Dec-2021	₹592.00	₹600.00	₹562.00	₹590.50	0.03% [₹0.20]	6,816
30-Dec-2021	₹592.00	₹595.00	₹583.15	₹590.30	0.35% [₹2.05]	1,836
29-Dec-2021	₹566.00	₹592.00	₹566.00	₹588.25	1.76% [₹10.15]	1,233
28-Dec-2021	₹555.30	₹580.00	₹555.05	₹578.10	1.87% [₹10.60]	2,004
27-Dec-2021	₹552.00	₹572.00	₹552.00	₹567.50	0.67% [₹3.75]	765
24-Dec-2021	₹557.20	₹565.00	₹552.95	₹563.75	1.30% [₹7.25]	861
23-Dec-2021	₹581.05	₹584.90	₹550.00	₹556.50	-2.99% [-₹17.15]	7,831
22-Dec-2021	₹574.05	₹584.35	₹563.95	₹573.65	-0.13% [-₹0.75]	696
21-Dec-2021	₹560.00	₹577.45	₹550.00	₹574.40	2.64% [₹14.80]	1,881
20-Dec-2021	₹565.20	₹569.95	₹542.05	₹559.60	-2.13% [-₹12.15]	1,514
17-Dec-2021	₹573.30	₹588.00	₹569.00	₹571.75	-2.25% [-₹13.15]	2,606
16-Dec-2021	₹585.00	₹587.35	₹577.55	₹584.90	0.05% [₹0.30]	1,029
15-Dec-2021	₹600.00	₹600.00	₹580.20	₹584.60	0.32% [₹1.85]	722
14-Dec-2021	₹598.40	₹598.40	₹580.00	₹582.75	-2.62% [-₹15.65]	3,286
13-Dec-2021	₹595.25	₹600.00	₹593.50	₹598.40	0.30% [₹1.80]	433
10-Dec-2021	₹599.75	₹599.75	₹591.90	₹596.60	-0.39% [-₹2.35]	469
09-Dec-2021	₹604.70	₹604.70	₹592.45	₹598.95	1.18% [₹7.00]	245
08-Dec-2021	₹581.00	₹608.25	₹581.00	₹591.95	-1.51% [-₹9.05]	932
07-Dec-2021	₹608.00	₹610.70	₹594.05	₹601.00	-0.61% [-₹3.70]	2,387
06-Dec-2021	₹592.15	₹607.90	₹592.00	₹604.70	0.36% [₹2.15]	24,681
03-Dec-2021	₹619.00	₹619.00	₹579.20	₹602.55	1.70% [₹10.05]	5,236
02-Dec-2021	₹590.00	₹599.00	₹581.00	₹592.50	1.32% [₹7.70]	614
01-Dec-2021	₹590.00	₹599.95	₹580.00	₹584.80	-1.47% [-₹8.75]	2,568