Zee Media Corporation Limited [ZEEMEDIA]

31-Mar-2023

Open : ₹8.55

High : ₹8.80

Low : ₹8.50

Close : ₹8.60
2.38% [₹0.20]

Moving Average

Name	Value	Action
Simple Moving Average (9)	8.73	Sell
Simple Moving Average (21)	9.20	Sell
Simple Moving Average (25)	9.10	Sell
Simple Moving Average (50)	10.53	Sell
Simple Moving Average (100)	13.21	Sell
Simple Moving Average (200)	14.84	Sell

Name	Value	Action
Exponential Moving Average (9)	8.70	Sell
Exponential Moving Average (21)	9.17	Sell
Exponential Moving Average (25)	9.34	Sell
Exponential Moving Average (50)	10.49	Sell
Exponential Moving Average (100)	12.12	Sell
Exponential Moving Average (200)	13.87	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	8.77	-	-
R3	9.07	8.93	8.68	9.05	-
R2	8.93	8.82	8.65	8.93	-
R1	8.77	8.75	8.63	8.75	8.85
P	8.63	8.63	8.63	8.63	8.68
S1	8.47	8.52	8.57	8.45	8.55
S2	8.33	8.45	8.54	8.93	-
S3	8.17	8.33	8.52	8.15	-
S4	-	-	8.43	-	-

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	₹8.55	₹8.80	₹8.50	₹8.60	2.38% [₹0.20]	20,70,132
29-Mar-2023	₹7.95	₹8.40	₹7.65	₹8.40	5.00% [₹0.40]	30,32,888
28-Mar-2023	₹8.25	₹8.45	₹8.00	₹8.00	-4.76% [-₹0.40]	15,08,562
27-Mar-2023	₹8.85	₹8.85	₹8.40	₹8.40	-4.55% [-₹0.40]	30,74,533
24-Mar-2023	₹9.15	₹9.20	₹8.60	₹8.80	-2.76% [-₹0.25]	17,30,769
23-Mar-2023	₹9.20	₹9.35	₹8.95	₹9.05	-1.09% [-₹0.10]	10,11,308
22-Mar-2023	₹9.15	₹9.30	₹9.10	₹9.15	0.00% [₹0.00]	10,87,167
21-Mar-2023	₹9.10	₹9.35	₹9.05	₹9.15	1.10% [₹0.10]	8,08,789
20-Mar-2023	₹9.40	₹9.50	₹9.00	₹9.05	-3.72% [-₹0.35]	12,34,405
17-Mar-2023	₹9.50	₹9.75	₹9.25	₹9.40	-0.53% [-₹0.05]	13,10,175
16-Mar-2023	₹9.00	₹9.45	₹8.55	₹9.45	5.00% [₹0.45]	27,00,766
15-Mar-2023	₹9.35	₹9.50	₹8.90	₹9.00	-2.17% [-₹0.20]	19,19,332
14-Mar-2023	₹9.45	₹9.65	₹9.10	₹9.20	-2.65% [-₹0.25]	9,59,784
13-Mar-2023	₹9.90	₹9.90	₹9.45	₹9.45	-5.03% [-₹0.50]	11,38,868
10-Mar-2023	₹10.00	₹10.20	₹9.70	₹9.95	-1.49% [-₹0.15]	18,59,915
09-Mar-2023	₹9.75	₹10.25	₹9.65	₹10.10	3.06% [₹0.30]	25,80,738
08-Mar-2023	₹10.50	₹10.75	₹9.75	₹9.80	-4.39% [-₹0.45]	38,42,455
06-Mar-2023	₹9.95	₹10.25	₹9.60	₹10.25	4.59% [₹0.45]	13,27,601
03-Mar-2023	₹9.70	₹9.80	₹9.15	₹9.80	4.81% [₹0.45]	37,33,797
02-Mar-2023	₹9.30	₹9.35	₹9.15	₹9.35	4.47% [₹0.40]	6,40,564
01-Mar-2023	₹8.90	₹8.95	₹8.85	₹8.95	4.68% [₹0.40]	4,74,586
28-Feb-2023	₹7.80	₹8.55	₹7.75	₹8.55	4.91% [₹0.40]	34,91,543
27-Feb-2023	₹8.70	₹8.70	₹8.15	₹8.15	-4.68% [-₹0.40]	26,92,590
24-Feb-2023	₹9.00	₹9.45	₹8.25	₹8.55	-5.52% [-₹0.50]	41,36,960
23-Feb-2023	₹9.70	₹9.90	₹8.95	₹9.05	-6.70% [-₹0.65]	40,72,066
22-Feb-2023	₹9.80	₹10.25	₹9.60	₹9.70	-1.02% [-₹0.10]	17,37,201
21-Feb-2023	₹10.15	₹10.20	₹9.15	₹9.80	-2.97% [-₹0.30]	37,84,561
20-Feb-2023	₹10.50	₹10.50	₹9.95	₹10.10	-2.88% [-₹0.30]	18,57,151
17-Feb-2023	₹10.75	₹10.95	₹10.30	₹10.40	-3.26% [-₹0.35]	10,86,262
16-Feb-2023	₹10.75	₹11.55	₹10.70	₹10.75	-0.46% [-₹0.05]	17,99,821
15-Feb-2023	₹10.95	₹11.20	₹10.35	₹10.80	-0.92% [-₹0.10]	22,04,149
14-Feb-2023	₹11.80	₹11.80	₹10.80	₹10.90	-6.44% [-₹0.75]	24,91,368
13-Feb-2023	₹12.05	₹12.20	₹11.25	₹11.65	-2.10% [-₹0.25]	11,74,501
10-Feb-2023	₹12.05	₹12.10	₹11.90	₹11.90	0.00% [₹0.00]	12,28,076
09-Feb-2023	₹11.95	₹12.05	₹11.75	₹11.90	-0.42% [-₹0.05]	6,43,590
08-Feb-2023	₹12.20	₹12.25	₹11.90	₹11.95	-0.83% [-₹0.10]	9,31,288
07-Feb-2023	₹12.40	₹12.90	₹12.00	₹12.05	-0.82% [-₹0.10]	15,85,900
06-Feb-2023	₹11.75	₹12.15	₹11.55	₹12.15	4.74% [₹0.55]	14,46,419
03-Feb-2023	₹12.05	₹12.40	₹11.55	₹11.60	-2.52% [-₹0.30]	16,36,413
02-Feb-2023	₹12.30	₹12.65	₹11.65	₹11.90	-2.86% [-₹0.35]	35,19,995
01-Feb-2023	₹12.75	₹13.05	₹12.00	₹12.25	-1.61% [-₹0.20]	16,62,723
31-Jan-2023	₹12.25	₹12.85	₹11.75	₹12.45	1.63% [₹0.20]	34,28,332
30-Jan-2023	₹12.90	₹13.15	₹12.25	₹12.25	-5.04% [-₹0.65]	20,47,395
27-Jan-2023	₹13.50	₹13.70	₹12.80	₹12.90	-3.73% [-₹0.50]	11,61,141
25-Jan-2023	₹13.40	₹13.65	₹13.30	₹13.40	0.00% [₹0.00]	2,97,395
24-Jan-2023	₹13.55	₹13.60	₹13.30	₹13.40	-0.74% [-₹0.10]	8,78,990
23-Jan-2023	₹13.95	₹13.95	₹13.40	₹13.50	-2.17% [-₹0.30]	6,20,690
20-Jan-2023	₹13.95	₹13.95	₹13.60	₹13.80	-0.36% [-₹0.05]	5,01,683
19-Jan-2023	₹13.85	₹14.15	₹13.70	₹13.85	0.36% [₹0.05]	8,25,398
18-Jan-2023	₹14.00	₹14.05	₹13.60	₹13.80	-1.08% [-₹0.15]	7,36,401
17-Jan-2023	₹14.20	₹14.20	₹13.90	₹13.95	-0.36% [-₹0.05]	3,72,277
16-Jan-2023	₹14.10	₹14.20	₹13.95	₹14.00	-0.71% [-₹0.10]	6,76,545
13-Jan-2023	₹14.15	₹14.30	₹14.05	₹14.10	0.00% [₹0.00]	4,12,763
12-Jan-2023	₹14.20	₹14.30	₹14.05	₹14.10	0.00% [₹0.00]	7,69,946
11-Jan-2023	₹14.20	₹14.30	₹14.05	₹14.10	-0.70% [-₹0.10]	5,84,461
10-Jan-2023	₹14.30	₹14.50	₹14.15	₹14.20	-0.35% [-₹0.05]	6,66,829
09-Jan-2023	₹14.50	₹14.55	₹14.15	₹14.25	-0.35% [-₹0.05]	10,34,577
06-Jan-2023	₹14.70	₹14.75	₹14.25	₹14.30	-2.05% [-₹0.30]	10,69,893
05-Jan-2023	₹14.85	₹14.90	₹14.50	₹14.60	-1.35% [-₹0.20]	10,26,797
04-Jan-2023	₹15.05	₹15.05	₹14.70	₹14.80	-1.33% [-₹0.20]	6,14,587
03-Jan-2023	₹15.10	₹15.40	₹14.85	₹15.00	0.00% [₹0.00]	10,38,223
02-Jan-2023	₹14.85	₹15.15	₹14.70	₹15.00	1.01% [₹0.15]	10,68,291
30-Dec-2022	₹14.95	₹15.25	₹14.75	₹14.85	-0.34% [-₹0.05]	6,81,570
29-Dec-2022	₹14.85	₹15.20	₹14.85	₹14.90	-1.32% [-₹0.20]	2,92,406
28-Dec-2022	₹15.00	₹15.45	₹14.80	₹15.10	1.34% [₹0.20]	7,71,928
27-Dec-2022	₹15.35	₹15.35	₹14.75	₹14.90	0.34% [₹0.05]	12,67,087
26-Dec-2022	₹14.05	₹14.85	₹13.90	₹14.85	4.95% [₹0.70]	10,97,582
23-Dec-2022	₹14.60	₹14.75	₹14.15	₹14.15	-4.71% [-₹0.70]	20,95,948
22-Dec-2022	₹15.35	₹15.50	₹14.60	₹14.85	-3.26% [-₹0.50]	13,50,819
21-Dec-2022	₹16.30	₹16.35	₹15.35	₹15.35	-4.95% [-₹0.80]	14,86,308
20-Dec-2022	₹16.80	₹16.80	₹15.90	₹16.15	-2.71% [-₹0.45]	17,34,089
19-Dec-2022	₹16.95	₹17.10	₹16.40	₹16.60	-0.30% [-₹0.05]	11,42,184
16-Dec-2022	₹16.80	₹17.45	₹16.40	₹16.65	-0.60% [-₹0.10]	32,36,055
15-Dec-2022	₹16.50	₹17.05	₹16.45	₹16.75	3.08% [₹0.50]	52,18,875
14-Dec-2022	₹15.55	₹16.25	₹15.50	₹16.25	4.84% [₹0.75]	28,58,484
13-Dec-2022	₹15.60	₹15.80	₹15.40	₹15.50	-0.32% [-₹0.05]	13,21,450
12-Dec-2022	₹15.50	₹15.65	₹15.40	₹15.55	0.65% [₹0.10]	8,48,127
09-Dec-2022	₹15.70	₹15.90	₹15.25	₹15.45	-1.59% [-₹0.25]	8,25,086
08-Dec-2022	₹15.65	₹16.00	₹15.55	₹15.70	0.32% [₹0.05]	7,08,517
07-Dec-2022	₹15.65	₹16.20	₹15.40	₹15.65	0.32% [₹0.05]	16,37,231
06-Dec-2022	₹15.95	₹16.35	₹15.05	₹15.60	0.00% [₹0.00]	35,80,155
12-Sep-2022	₹18.70	₹18.90	₹17.75	₹18.00	-1.10% [-₹0.20]	44,49,796
09-Sep-2022	₹18.55	₹18.65	₹18.10	₹18.20	-1.09% [-₹0.20]	16,15,690
08-Sep-2022	₹19.00	₹19.15	₹18.35	₹18.40	-1.87% [-₹0.35]	19,55,465
07-Sep-2022	₹18.65	₹19.10	₹18.50	₹18.75	0.27% [₹0.05]	18,57,872
06-Sep-2022	₹19.30	₹19.45	₹18.60	₹18.70	-1.06% [-₹0.20]	27,53,946
05-Sep-2022	₹19.80	₹19.95	₹18.55	₹18.90	-3.32% [-₹0.65]	45,64,153
02-Sep-2022	₹18.65	₹20.70	₹18.55	₹19.55	6.54% [₹1.20]	1,28,42,742
01-Sep-2022	₹18.70	₹19.00	₹17.85	₹18.35	-2.13% [-₹0.40]	46,01,409
30-Aug-2022	₹18.45	₹19.50	₹18.40	₹18.75	3.31% [₹0.60]	89,56,113
29-Aug-2022	₹15.80	₹19.20	₹15.70	₹18.15	11.35% [₹1.85]	1,24,10,651
26-Aug-2022	₹16.70	₹16.95	₹16.15	₹16.30	-1.21% [-₹0.20]	17,74,396
25-Aug-2022	₹16.30	₹17.10	₹16.10	₹16.50	2.80% [₹0.45]	37,08,479
24-Aug-2022	₹15.50	₹16.50	₹15.35	₹16.05	4.56% [₹0.70]	51,57,949
23-Aug-2022	₹15.05	₹15.50	₹15.00	₹15.35	1.66% [₹0.25]	13,59,422
22-Aug-2022	₹15.25	₹15.70	₹14.95	₹15.10	-0.98% [-₹0.15]	16,30,601
19-Aug-2022	₹15.50	₹16.60	₹15.05	₹15.25	-2.24% [-₹0.35]	67,63,382
18-Aug-2022	₹15.40	₹15.80	₹15.30	₹15.60	0.97% [₹0.15]	10,88,898
17-Aug-2022	₹15.40	₹16.10	₹15.30	₹15.45	1.31% [₹0.20]	19,85,026
16-Aug-2022	₹15.35	₹15.65	₹15.15	₹15.25	-0.65% [-₹0.10]	7,75,573
12-Aug-2022	₹15.45	₹15.60	₹15.05	₹15.35	0.00% [₹0.00]	7,71,334
11-Aug-2022	₹15.70	₹15.85	₹15.30	₹15.35	-0.97% [-₹0.15]	7,65,984
10-Aug-2022	₹14.75	₹16.50	₹14.75	₹15.50	5.44% [₹0.80]	44,02,666
05-Aug-2022	₹15.20	₹15.20	₹14.85	₹14.95	0.00% [₹0.00]	13,71,086
04-Aug-2022	₹15.15	₹15.15	₹14.25	₹14.95	-0.33% [-₹0.05]	18,89,448
03-Aug-2022	₹14.85	₹15.15	₹14.50	₹15.00	1.01% [₹0.15]	19,88,180
02-Aug-2022	₹15.05	₹15.25	₹14.45	₹14.85	-2.94% [-₹0.45]	28,81,188
01-Aug-2022	₹15.60	₹15.85	₹15.20	₹15.30	0.66% [₹0.10]	16,16,095
29-Jul-2022	₹15.00	₹15.35	₹14.70	₹15.20	3.40% [₹0.50]	15,43,713
28-Jul-2022	₹14.90	₹15.05	₹14.50	₹14.70	-0.68% [-₹0.10]	7,32,615
27-Jul-2022	₹14.95	₹15.15	₹14.60	₹14.80	-0.67% [-₹0.10]	7,06,613
26-Jul-2022	₹15.10	₹15.15	₹14.60	₹14.90	0.00% [₹0.00]	8,38,517
25-Jul-2022	₹15.85	₹15.85	₹14.15	₹14.90	-5.10% [-₹0.80]	25,51,652
22-Jul-2022	₹16.25	₹16.30	₹15.50	₹15.70	-2.48% [-₹0.40]	10,75,478
21-Jul-2022	₹15.85	₹16.35	₹15.75	₹16.10	1.58% [₹0.25]	18,57,024
20-Jul-2022	₹16.45	₹16.90	₹15.80	₹15.85	2.59% [₹0.40]	53,68,771
19-Jul-2022	₹14.10	₹15.45	₹13.95	₹15.45	9.96% [₹1.40]	22,03,537
18-Jul-2022	₹14.25	₹14.50	₹14.00	₹14.05	-0.71% [-₹0.10]	5,10,249
15-Jul-2022	₹13.95	₹14.30	₹13.75	₹14.15	2.17% [₹0.30]	6,61,420
14-Jul-2022	₹14.10	₹14.25	₹13.80	₹13.85	-1.77% [-₹0.25]	3,79,968
13-Jul-2022	₹14.25	₹14.30	₹14.05	₹14.10	0.71% [₹0.10]	4,29,618
12-Jul-2022	₹14.15	₹14.55	₹13.85	₹14.00	-1.75% [-₹0.25]	13,61,208
11-Jul-2022	₹14.10	₹14.40	₹13.80	₹14.25	2.15% [₹0.30]	7,79,643
08-Jul-2022	₹14.30	₹14.50	₹13.85	₹13.95	-2.11% [-₹0.30]	5,76,157
07-Jul-2022	₹14.00	₹14.70	₹13.95	₹14.25	3.26% [₹0.45]	14,41,841
06-Jul-2022	₹13.80	₹13.95	₹13.50	₹13.80	-0.36% [-₹0.05]	7,56,469
05-Jul-2022	₹14.00	₹14.15	₹13.75	₹13.85	0.00% [₹0.00]	7,26,054
04-Jul-2022	₹13.75	₹14.00	₹13.60	₹13.85	-1.07% [-₹0.15]	8,07,562
01-Jul-2022	₹14.00	₹14.15	₹13.60	₹14.00	0.36% [₹0.05]	6,72,337
30-Jun-2022	₹14.15	₹14.35	₹13.85	₹13.95	-0.71% [-₹0.10]	5,11,187
29-Jun-2022	₹13.85	₹14.15	₹13.80	₹14.05	0.36% [₹0.05]	4,30,544
28-Jun-2022	₹14.40	₹14.50	₹13.55	₹14.00	-1.41% [-₹0.20]	10,90,083
27-Jun-2022	₹13.65	₹14.40	₹13.65	₹14.20	5.19% [₹0.70]	9,93,295
24-Jun-2022	₹13.25	₹13.80	₹13.00	₹13.50	3.85% [₹0.50]	12,20,867
22-Jun-2022	₹13.40	₹13.60	₹12.70	₹12.75	-4.49% [-₹0.60]	12,29,796
21-Jun-2022	₹12.95	₹13.80	₹12.85	₹13.35	4.30% [₹0.55]	11,15,031
20-Jun-2022	₹13.25	₹13.65	₹11.85	₹12.80	-1.92% [-₹0.25]	27,29,480
17-Jun-2022	₹13.85	₹14.05	₹12.70	₹13.05	-7.45% [-₹1.05]	51,16,378
16-Jun-2022	₹15.05	₹15.40	₹13.80	₹14.10	-5.69% [-₹0.85]	12,04,425
15-Jun-2022	₹14.90	₹15.10	₹14.70	₹14.95	1.36% [₹0.20]	3,92,759
14-Jun-2022	₹14.90	₹14.95	₹14.25	₹14.75	-0.34% [-₹0.05]	16,47,781
13-Jun-2022	₹15.45	₹15.45	₹14.60	₹14.80	-4.82% [-₹0.75]	16,71,015
10-Jun-2022	₹15.80	₹15.80	₹15.35	₹15.55	-1.58% [-₹0.25]	6,13,793
09-Jun-2022	₹15.05	₹15.90	₹15.05	₹15.80	1.61% [₹0.25]	6,94,045
08-Jun-2022	₹15.80	₹16.05	₹14.50	₹15.55	0.00% [₹0.00]	15,57,199
07-Jun-2022	₹16.35	₹16.60	₹15.45	₹15.55	-4.60% [-₹0.75]	25,91,343
06-Jun-2022	₹15.65	₹16.30	₹15.05	₹16.30	4.82% [₹0.75]	17,18,579
03-Jun-2022	₹16.60	₹16.80	₹15.55	₹15.55	-4.89% [-₹0.80]	15,88,296
02-Jun-2022	₹16.40	₹16.80	₹15.90	₹16.35	0.62% [₹0.10]	11,75,552
01-Jun-2022	₹16.40	₹16.55	₹16.10	₹16.25	1.56% [₹0.25]	11,47,255
31-May-2022	₹15.60	₹16.20	₹15.05	₹16.00	3.56% [₹0.55]	16,62,283
30-May-2022	₹16.05	₹16.20	₹15.15	₹15.45	-1.59% [-₹0.25]	19,73,562
27-May-2022	₹15.30	₹15.95	₹15.25	₹15.70	2.61% [₹0.40]	23,86,850
26-May-2022	₹15.35	₹15.60	₹15.20	₹15.30	-4.08% [-₹0.65]	39,59,423
25-May-2022	₹16.15	₹16.35	₹15.95	₹15.95	-4.78% [-₹0.80]	47,28,980
24-May-2022	₹17.55	₹17.75	₹16.70	₹16.75	-4.56% [-₹0.80]	20,78,970
23-May-2022	₹17.95	₹17.95	₹17.30	₹17.55	0.29% [₹0.05]	13,05,251
20-May-2022	₹17.20	₹17.50	₹17.05	₹17.50	4.79% [₹0.80]	10,26,846
19-May-2022	₹16.60	₹17.20	₹16.40	₹16.70	-2.62% [-₹0.45]	16,77,724
18-May-2022	₹18.65	₹18.65	₹17.10	₹17.15	-4.46% [-₹0.80]	42,22,049
17-May-2022	₹17.30	₹17.95	₹17.00	₹17.95	4.97% [₹0.85]	23,42,766
16-May-2022	₹17.85	₹18.30	₹16.80	₹17.10	-2.01% [-₹0.35]	46,84,044
13-May-2022	₹17.10	₹17.50	₹17.10	₹17.45	4.49% [₹0.75]	18,39,012
12-May-2022	₹16.00	₹17.30	₹15.95	₹16.70	1.21% [₹0.20]	35,87,536
11-May-2022	₹16.70	₹17.15	₹16.00	₹16.50	-1.79% [-₹0.30]	40,93,280
10-May-2022	₹17.20	₹18.40	₹16.70	₹16.80	-4.27% [-₹0.75]	49,19,126
09-May-2022	₹18.35	₹18.35	₹17.55	₹17.55	-4.88% [-₹0.90]	52,57,477
06-May-2022	₹18.00	₹18.75	₹17.85	₹18.45	-1.60% [-₹0.30]	74,01,379
05-May-2022	₹18.75	₹20.10	₹18.45	₹18.75	-3.35% [-₹0.65]	1,17,64,627
04-May-2022	₹20.40	₹20.40	₹19.40	₹19.40	-4.90% [-₹1.00]	28,37,607
02-May-2022	₹20.50	₹21.35	₹20.40	₹20.40	-4.90% [-₹1.05]	48,38,279
29-Apr-2022	₹21.60	₹22.45	₹21.45	₹21.45	-4.88% [-₹1.10]	46,46,641
28-Apr-2022	₹24.00	₹24.15	₹22.55	₹22.55	-4.85% [-₹1.15]	34,37,141
27-Apr-2022	₹24.40	₹24.40	₹23.70	₹23.70	-4.82% [-₹1.20]	49,69,160
26-Apr-2022	₹24.70	₹25.30	₹24.00	₹24.90	2.89% [₹0.70]	86,15,694
25-Apr-2022	₹22.60	₹25.15	₹22.25	₹24.20	5.22% [₹1.20]	1,17,80,750
22-Apr-2022	₹23.35	₹24.80	₹22.75	₹23.00	0.22% [₹0.05]	1,69,84,702
21-Apr-2022	₹21.40	₹22.95	₹21.15	₹22.95	9.81% [₹2.05]	1,72,19,791
20-Apr-2022	₹19.60	₹21.20	₹19.60	₹20.90	6.91% [₹1.35]	49,51,941
19-Apr-2022	₹21.40	₹21.50	₹19.15	₹19.55	-8.00% [-₹1.70]	49,99,024
18-Apr-2022	₹20.00	₹21.85	₹19.30	₹21.25	6.25% [₹1.25]	85,56,050
13-Apr-2022	₹19.75	₹20.45	₹19.75	₹20.00	2.30% [₹0.45]	54,90,619
12-Apr-2022	₹19.50	₹19.95	₹18.50	₹19.55	-0.51% [-₹0.10]	44,29,699
11-Apr-2022	₹20.25	₹20.65	₹19.55	₹19.65	-2.48% [-₹0.50]	43,22,064
08-Apr-2022	₹19.60	₹21.15	₹19.50	₹20.15	3.60% [₹0.70]	1,12,10,416
07-Apr-2022	₹17.95	₹19.45	₹17.85	₹19.45	9.89% [₹1.75]	98,47,555
06-Apr-2022	₹17.75	₹18.25	₹17.45	₹17.70	-1.67% [-₹0.30]	54,76,321
05-Apr-2022	₹18.50	₹18.65	₹17.80	₹18.00	-1.37% [-₹0.25]	56,02,982
04-Apr-2022	₹17.70	₹18.25	₹17.55	₹18.25	4.89% [₹0.85]	50,49,710
01-Apr-2022	₹16.80	₹17.40	₹16.70	₹17.40	4.82% [₹0.80]	34,87,444
31-Mar-2022	₹16.05	₹16.60	₹16.05	₹16.60	4.73% [₹0.75]	34,09,021
30-Mar-2022	₹15.60	₹15.95	₹15.35	₹15.85	4.28% [₹0.65]	36,76,141
29-Mar-2022	₹15.90	₹16.10	₹15.15	₹15.20	-3.80% [-₹0.60]	25,64,606
28-Mar-2022	₹16.20	₹16.40	₹15.55	₹15.80	-2.17% [-₹0.35]	27,08,169
25-Mar-2022	₹16.35	₹16.70	₹15.95	₹16.15	1.25% [₹0.20]	52,55,349
24-Mar-2022	₹15.65	₹15.95	₹15.60	₹15.95	4.93% [₹0.75]	24,83,187
23-Mar-2022	₹15.40	₹15.75	₹15.10	₹15.20	0.33% [₹0.05]	22,39,591
22-Mar-2022	₹15.55	₹15.85	₹14.95	₹15.15	-2.57% [-₹0.40]	33,04,809
21-Mar-2022	₹16.40	₹16.50	₹15.45	₹15.55	-4.31% [-₹0.70]	31,40,537
17-Mar-2022	₹15.80	₹16.30	₹15.75	₹16.25	4.50% [₹0.70]	52,52,987
16-Mar-2022	₹15.25	₹15.55	₹15.05	₹15.55	4.71% [₹0.70]	15,89,959
15-Mar-2022	₹15.85	₹15.85	₹14.85	₹14.85	-4.81% [-₹0.75]	24,70,110
14-Mar-2022	₹16.00	₹16.15	₹15.35	₹15.60	-1.58% [-₹0.25]	26,01,584
11-Mar-2022	₹15.65	₹16.25	₹15.15	₹15.85	1.28% [₹0.20]	33,25,164
10-Mar-2022	₹15.65	₹15.65	₹15.65	₹15.65	4.68% [₹0.70]	24,83,009
09-Mar-2022	₹14.45	₹14.95	₹14.25	₹14.95	4.91% [₹0.70]	15,07,809
08-Mar-2022	₹13.65	₹14.30	₹13.50	₹14.25	4.40% [₹0.60]	40,36,781
04-Mar-2022	₹14.85	₹14.85	₹14.25	₹14.35	-3.37% [-₹0.50]	26,96,880
03-Mar-2022	₹15.40	₹15.40	₹14.75	₹14.85	-1.00% [-₹0.15]	24,93,167
02-Mar-2022	₹14.60	₹15.40	₹14.45	₹15.00	1.01% [₹0.15]	42,28,659
28-Feb-2022	₹14.70	₹15.15	₹14.45	₹14.85	-2.30% [-₹0.35]	34,37,178
25-Feb-2022	₹15.00	₹15.50	₹14.65	₹15.20	1.00% [₹0.15]	39,39,786
24-Feb-2022	₹15.05	₹15.05	₹15.05	₹15.05	-4.75% [-₹0.75]	3,05,730
23-Feb-2022	₹14.75	₹15.85	₹14.75	₹15.80	4.64% [₹0.70]	54,91,065
22-Feb-2022	₹15.10	₹15.10	₹15.10	₹15.10	-4.73% [-₹0.75]	8,75,508
21-Feb-2022	₹16.70	₹16.90	₹15.85	₹15.85	-4.80% [-₹0.80]	38,71,185
18-Feb-2022	₹16.55	₹17.30	₹16.50	₹16.65	-1.77% [-₹0.30]	42,49,313
17-Feb-2022	₹17.85	₹18.25	₹16.90	₹16.95	-4.51% [-₹0.80]	26,67,744
16-Feb-2022	₹18.00	₹18.45	₹17.60	₹17.75	0.00% [₹0.00]	35,97,361
15-Feb-2022	₹18.55	₹18.55	₹17.65	₹17.75	-4.31% [-₹0.80]	1,23,19,018
14-Feb-2022	₹18.90	₹19.45	₹18.55	₹18.55	-4.87% [-₹0.95]	1,13,33,802
11-Feb-2022	₹20.15	₹20.30	₹19.35	₹19.50	0.78% [₹0.15]	3,11,70,720
10-Feb-2022	₹18.90	₹20.15	₹18.40	₹19.35	5.45% [₹1.00]	2,23,83,165
09-Feb-2022	₹18.00	₹18.75	₹16.90	₹18.35	3.97% [₹0.70]	1,55,11,455
08-Feb-2022	₹16.95	₹17.95	₹16.40	₹17.65	5.69% [₹0.95]	1,77,79,166
07-Feb-2022	₹15.35	₹16.70	₹14.50	₹16.70	9.87% [₹1.50]	1,27,95,467
04-Feb-2022	₹14.70	₹15.20	₹14.30	₹15.20	4.83% [₹0.70]	54,39,133
03-Feb-2022	₹14.50	₹14.90	₹14.00	₹14.50	-0.34% [-₹0.05]	26,39,536
02-Feb-2022	₹15.40	₹15.40	₹14.45	₹14.55	-2.35% [-₹0.35]	39,21,120
01-Feb-2022	₹15.20	₹15.55	₹14.80	₹14.90	0.34% [₹0.05]	33,62,682
31-Jan-2022	₹14.75	₹15.15	₹14.70	₹14.85	2.77% [₹0.40]	27,78,404
28-Jan-2022	₹14.70	₹14.90	₹14.00	₹14.45	1.76% [₹0.25]	68,52,688
27-Jan-2022	₹13.35	₹14.35	₹13.20	₹14.20	3.65% [₹0.50]	40,95,248
25-Jan-2022	₹13.05	₹14.00	₹12.95	₹13.70	0.74% [₹0.10]	89,38,039
24-Jan-2022	₹14.00	₹14.30	₹13.60	₹13.60	-4.90% [-₹0.70]	34,33,799
21-Jan-2022	₹14.75	₹15.10	₹14.25	₹14.30	-4.35% [-₹0.65]	90,54,857
20-Jan-2022	₹15.00	₹15.30	₹14.45	₹14.95	0.00% [₹0.00]	45,31,831
19-Jan-2022	₹15.40	₹15.90	₹14.90	₹14.95	-4.47% [-₹0.70]	65,08,526
18-Jan-2022	₹16.20	₹16.45	₹15.55	₹15.65	-3.40% [-₹0.55]	37,75,949
17-Jan-2022	₹17.10	₹17.50	₹16.15	₹16.20	-4.71% [-₹0.80]	43,59,558
14-Jan-2022	₹17.15	₹17.20	₹16.80	₹17.00	-0.58% [-₹0.10]	27,95,669
13-Jan-2022	₹18.00	₹18.00	₹16.80	₹17.10	-2.01% [-₹0.35]	51,77,844
12-Jan-2022	₹17.95	₹18.30	₹17.10	₹17.45	0.00% [₹0.00]	2,85,32,135
11-Jan-2022	₹17.85	₹17.85	₹16.15	₹17.45	2.65% [₹0.45]	2,99,84,472
10-Jan-2022	₹16.95	₹17.00	₹16.30	₹17.00	4.94% [₹0.80]	56,54,011
07-Jan-2022	₹16.20	₹16.20	₹15.30	₹16.20	4.85% [₹0.75]	1,09,38,691
06-Jan-2022	₹14.65	₹15.45	₹14.50	₹15.45	4.75% [₹0.70]	43,80,761
05-Jan-2022	₹15.35	₹15.35	₹14.10	₹14.75	0.68% [₹0.10]	68,03,916
04-Jan-2022	₹14.70	₹14.70	₹13.80	₹14.65	4.64% [₹0.65]	90,83,742