Zensar Technologies Limited [ZENSARTECH]

Information Technology

31-Mar-2023

Open : ₹268.80

High : ₹278.00

Low : ₹268.00

Close : ₹274.35
2.89% [₹7.70]

Moving Average

Name	Value	Action
Simple Moving Average (9)	268.77	Buy
Simple Moving Average (21)	272.26	Buy
Simple Moving Average (25)	275.18	Sell
Simple Moving Average (50)	259.85	Buy
Simple Moving Average (100)	238.78	Buy
Simple Moving Average (200)	242.17	Buy

Name	Value	Action
Exponential Moving Average (9)	269.38	Buy
Exponential Moving Average (21)	269.69	Buy
Exponential Moving Average (25)	268.87	Buy
Exponential Moving Average (50)	260.39	Buy
Exponential Moving Average (100)	251.43	Buy
Exponential Moving Average (200)	270.08	Buy

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	279.85	-	-
R3	288.90	283.45	277.10	289.35	-
R2	283.45	279.63	276.18	283.68	-
R1	278.90	277.27	275.27	279.35	281.17
P	273.45	273.45	273.45	273.68	274.59
S1	268.90	269.63	273.43	269.35	271.17
S2	263.45	267.27	272.52	283.68	-
S3	258.90	263.45	271.60	259.35	-
S4	-	-	268.85	-	-

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	₹268.80	₹278.00	₹268.00	₹274.35	2.89% [₹7.70]	11,43,954
29-Mar-2023	₹268.75	₹269.95	₹264.00	₹266.65	-0.30% [-₹0.80]	7,86,509
28-Mar-2023	₹262.90	₹271.00	₹261.90	₹267.45	1.91% [₹5.00]	11,19,464
27-Mar-2023	₹266.65	₹266.85	₹258.80	₹262.45	-1.11% [-₹2.95]	8,56,851
24-Mar-2023	₹267.15	₹271.90	₹263.60	₹265.40	-0.66% [-₹1.75]	5,93,872
23-Mar-2023	₹271.50	₹274.65	₹264.20	₹267.15	-1.93% [-₹5.25]	7,74,450
22-Mar-2023	₹274.90	₹278.30	₹271.60	₹272.40	-0.24% [-₹0.65]	5,61,593
21-Mar-2023	₹272.55	₹276.90	₹271.10	₹273.05	1.13% [₹3.05]	7,18,491
20-Mar-2023	₹277.00	₹277.00	₹264.00	₹270.00	-2.70% [-₹7.50]	10,99,244
17-Mar-2023	₹271.85	₹283.10	₹270.95	₹277.50	3.51% [₹9.40]	25,83,603
16-Mar-2023	₹267.90	₹277.00	₹264.70	₹268.10	0.07% [₹0.20]	11,30,806
15-Mar-2023	₹270.75	₹275.90	₹266.50	₹267.90	0.28% [₹0.75]	11,42,900
14-Mar-2023	₹268.70	₹273.50	₹263.10	₹267.15	-0.52% [-₹1.40]	11,30,036
13-Mar-2023	₹273.00	₹276.25	₹266.00	₹268.55	-2.13% [-₹5.85]	13,83,539
10-Mar-2023	₹278.50	₹282.75	₹272.10	₹274.40	-3.02% [-₹8.55]	13,45,464
09-Mar-2023	₹278.95	₹286.35	₹277.55	₹282.95	1.89% [₹5.25]	14,15,940
08-Mar-2023	₹278.10	₹279.80	₹274.00	₹277.70	-1.05% [-₹2.95]	8,57,874
06-Mar-2023	₹272.00	₹282.75	₹272.00	₹280.65	4.20% [₹11.30]	19,34,487
03-Mar-2023	₹279.80	₹283.25	₹267.10	₹269.35	-2.60% [-₹7.20]	18,81,722
02-Mar-2023	₹287.00	₹289.50	₹275.00	₹276.55	-3.88% [-₹11.15]	12,33,869
01-Mar-2023	₹290.80	₹293.60	₹285.65	₹287.70	-0.90% [-₹2.60]	15,70,427
28-Feb-2023	₹280.70	₹296.45	₹279.05	₹290.30	3.86% [₹10.80]	41,22,588
27-Feb-2023	₹288.65	₹291.55	₹277.50	₹279.50	-4.15% [-₹12.10]	27,97,405
24-Feb-2023	₹301.65	₹305.20	₹285.00	₹291.60	-2.99% [-₹9.00]	35,72,500
23-Feb-2023	₹288.80	₹304.40	₹280.70	₹300.60	5.07% [₹14.50]	72,47,514
22-Feb-2023	₹290.00	₹308.45	₹284.05	₹286.10	-2.50% [-₹7.35]	1,04,32,576
21-Feb-2023	₹273.00	₹295.90	₹270.35	₹293.45	8.20% [₹22.25]	84,35,976
20-Feb-2023	₹268.20	₹276.95	₹261.15	₹271.20	1.61% [₹4.30]	26,17,891
17-Feb-2023	₹265.00	₹270.00	₹261.70	₹266.90	0.60% [₹1.60]	39,31,698
16-Feb-2023	₹261.15	₹268.00	₹257.50	₹265.30	2.71% [₹7.00]	21,65,385
15-Feb-2023	₹256.75	₹260.90	₹252.05	₹258.30	0.56% [₹1.45]	11,12,829
14-Feb-2023	₹252.50	₹261.00	₹246.50	₹256.85	2.25% [₹5.65]	17,23,090
13-Feb-2023	₹263.00	₹263.35	₹248.80	₹251.20	-4.27% [-₹11.20]	15,68,132
10-Feb-2023	₹253.40	₹263.50	₹251.25	₹262.40	3.59% [₹9.10]	21,62,905
09-Feb-2023	₹253.15	₹255.50	₹248.65	₹253.30	0.42% [₹1.05]	12,92,936
08-Feb-2023	₹247.40	₹257.30	₹244.05	₹252.25	2.83% [₹6.95]	39,10,732
07-Feb-2023	₹232.65	₹247.00	₹232.65	₹245.30	5.44% [₹12.65]	32,65,600
06-Feb-2023	₹235.80	₹236.95	₹230.60	₹232.65	-1.04% [-₹2.45]	6,34,377
03-Feb-2023	₹236.95	₹238.55	₹234.00	₹235.10	-0.25% [-₹0.60]	6,34,449
02-Feb-2023	₹232.05	₹240.20	₹231.95	₹235.70	0.75% [₹1.75]	8,45,655
01-Feb-2023	₹233.00	₹239.70	₹231.50	₹233.95	1.58% [₹3.65]	28,48,851
31-Jan-2023	₹222.60	₹232.50	₹218.55	₹230.30	3.74% [₹8.30]	7,55,205
30-Jan-2023	₹221.00	₹225.40	₹218.30	₹222.00	0.45% [₹1.00]	10,76,976
27-Jan-2023	₹231.00	₹233.15	₹218.30	₹221.00	-4.33% [-₹10.00]	12,35,164
25-Jan-2023	₹228.00	₹234.10	₹226.10	₹231.00	1.32% [₹3.00]	26,18,036
24-Jan-2023	₹224.00	₹239.00	₹223.10	₹228.00	2.98% [₹6.60]	90,34,469
23-Jan-2023	₹219.50	₹223.00	₹215.60	₹221.40	1.37% [₹3.00]	7,35,331
20-Jan-2023	₹223.55	₹227.45	₹217.10	₹218.40	-1.80% [-₹4.00]	14,12,296
19-Jan-2023	₹217.90	₹224.20	₹211.90	₹222.40	1.81% [₹3.95]	10,08,262
18-Jan-2023	₹217.00	₹224.00	₹217.00	₹218.45	0.76% [₹1.65]	10,31,628
17-Jan-2023	₹213.30	₹218.00	₹212.20	₹216.80	1.64% [₹3.50]	7,75,977
16-Jan-2023	₹212.30	₹216.40	₹211.65	₹213.30	0.99% [₹2.10]	7,47,877
13-Jan-2023	₹213.50	₹214.00	₹209.50	₹211.20	-0.56% [-₹1.20]	5,72,396
12-Jan-2023	₹214.00	₹215.00	₹209.10	₹212.40	-0.56% [-₹1.20]	7,95,992
11-Jan-2023	₹207.40	₹214.70	₹205.40	₹213.60	3.34% [₹6.90]	12,12,928
10-Jan-2023	₹208.20	₹209.25	₹206.00	₹206.70	-0.65% [-₹1.35]	4,39,321
09-Jan-2023	₹211.00	₹212.80	₹206.90	₹208.05	-0.34% [-₹0.70]	25,11,878
06-Jan-2023	₹210.05	₹211.20	₹207.75	₹208.75	-0.62% [-₹1.30]	5,28,468
05-Jan-2023	₹213.20	₹214.45	₹209.25	₹210.05	-1.52% [-₹3.25]	13,29,676
04-Jan-2023	₹215.60	₹215.60	₹211.50	₹213.30	-1.11% [-₹2.40]	4,05,826
03-Jan-2023	₹215.90	₹219.20	₹215.05	₹215.70	0.56% [₹1.20]	5,33,417
02-Jan-2023	₹213.70	₹215.20	₹211.75	₹214.50	0.70% [₹1.50]	3,23,167
30-Dec-2022	₹217.55	₹219.50	₹212.20	₹213.00	-0.58% [-₹1.25]	8,00,539
29-Dec-2022	₹214.80	₹215.20	₹211.75	₹214.25	-0.92% [-₹2.00]	4,13,753
28-Dec-2022	₹213.20	₹217.00	₹212.60	₹216.25	0.53% [₹1.15]	3,02,883
27-Dec-2022	₹211.45	₹215.70	₹210.80	₹215.10	1.82% [₹3.85]	3,00,431
26-Dec-2022	₹202.90	₹212.00	₹202.75	₹211.25	4.12% [₹8.35]	12,12,450
23-Dec-2022	₹210.70	₹211.00	₹201.50	₹202.90	-4.34% [-₹9.20]	10,26,037
22-Dec-2022	₹213.90	₹215.20	₹208.10	₹212.10	-0.07% [-₹0.15]	6,31,729
21-Dec-2022	₹216.00	₹218.70	₹211.15	₹212.25	-1.28% [-₹2.75]	5,36,548
20-Dec-2022	₹215.75	₹219.35	₹213.90	₹215.00	-0.78% [-₹1.70]	6,79,926
19-Dec-2022	₹219.20	₹219.20	₹215.00	₹216.70	-1.41% [-₹3.10]	4,69,933
16-Dec-2022	₹220.70	₹220.70	₹217.80	₹219.80	-0.54% [-₹1.20]	4,61,325
15-Dec-2022	₹224.40	₹225.90	₹220.05	₹221.00	-1.71% [-₹3.85]	4,01,221
14-Dec-2022	₹224.90	₹228.25	₹224.25	₹224.85	0.58% [₹1.30]	5,70,208
13-Dec-2022	₹226.00	₹230.00	₹223.00	₹223.55	-0.86% [-₹1.95]	8,53,360
12-Dec-2022	₹227.80	₹228.40	₹224.25	₹225.50	-1.81% [-₹4.15]	6,77,068
09-Dec-2022	₹231.20	₹233.40	₹226.60	₹229.65	-0.43% [-₹1.00]	14,34,977
08-Dec-2022	₹231.00	₹237.00	₹229.20	₹230.65	-0.30% [-₹0.70]	6,22,905
07-Dec-2022	₹234.80	₹234.80	₹230.00	₹231.35	-1.01% [-₹2.35]	5,24,481
06-Dec-2022	₹237.00	₹237.50	₹231.60	₹233.70	-1.91% [-₹4.55]	7,15,839
05-Dec-2022	₹239.30	₹247.40	₹237.00	₹238.25	0.63% [₹1.50]	48,70,475
02-Dec-2022	₹230.00	₹238.90	₹227.65	₹236.75	3.66% [₹8.35]	28,78,523
01-Dec-2022	₹225.45	₹233.75	₹225.45	₹228.40	2.47% [₹5.50]	30,36,732
30-Nov-2022	₹223.25	₹224.85	₹221.20	₹222.90	0.36% [₹0.80]	6,93,454
29-Nov-2022	₹220.50	₹225.00	₹219.00	₹222.10	0.68% [₹1.50]	8,52,334
28-Nov-2022	₹216.70	₹223.50	₹216.65	₹220.60	1.80% [₹3.90]	6,58,064
25-Nov-2022	₹218.55	₹219.45	₹216.00	₹216.70	-0.30% [-₹0.65]	4,36,049
24-Nov-2022	₹214.30	₹219.70	₹213.20	₹217.35	1.66% [₹3.55]	7,92,449
23-Nov-2022	₹211.25	₹217.40	₹210.95	₹213.80	1.64% [₹3.45]	4,01,876
22-Nov-2022	₹213.05	₹213.60	₹209.50	₹210.35	-1.27% [-₹2.70]	3,95,669
21-Nov-2022	₹213.70	₹216.50	₹212.45	₹213.05	-0.75% [-₹1.60]	5,37,471
18-Nov-2022	₹216.90	₹217.50	₹213.50	₹214.65	-0.65% [-₹1.40]	4,32,757
17-Nov-2022	₹215.50	₹217.40	₹214.70	₹216.05	-0.85% [-₹1.85]	3,89,205
14-Nov-2022	₹219.45	₹223.80	₹218.15	₹219.30	0.32% [₹0.70]	6,92,418
11-Nov-2022	₹219.95	₹221.85	₹217.10	₹218.60	2.13% [₹4.55]	14,23,003
10-Nov-2022	₹214.70	₹220.65	₹213.70	₹214.05	-0.72% [-₹1.55]	5,56,158
09-Nov-2022	₹216.95	₹222.15	₹215.00	₹215.60	-0.51% [-₹1.10]	5,19,541
07-Nov-2022	₹217.10	₹218.70	₹215.10	₹216.70	-0.14% [-₹0.30]	3,56,544
04-Nov-2022	₹216.00	₹218.80	₹215.00	₹217.00	0.51% [₹1.10]	3,59,445
03-Nov-2022	₹216.15	₹220.00	₹214.70	₹215.90	-1.12% [-₹2.45]	4,70,323
31-Oct-2022	₹219.90	₹226.90	₹219.85	₹223.40	2.10% [₹4.60]	9,85,523
27-Oct-2022	₹214.00	₹216.40	₹212.00	₹214.05	0.59% [₹1.25]	6,09,212
25-Oct-2022	₹214.90	₹214.90	₹210.60	₹212.80	-0.42% [-₹0.90]	5,74,764
24-Oct-2022	₹219.00	₹219.00	₹212.00	₹213.70	-1.77% [-₹3.85]	3,03,015
20-Oct-2022	₹214.50	₹224.40	₹214.50	₹221.75	2.88% [₹6.20]	6,49,625
19-Oct-2022	₹216.10	₹218.00	₹214.55	₹215.55	0.02% [₹0.05]	3,14,336
18-Oct-2022	₹217.50	₹219.90	₹214.80	₹215.50	0.51% [₹1.10]	4,96,464
17-Oct-2022	₹216.00	₹217.90	₹213.50	₹214.40	-2.08% [-₹4.55]	4,60,586
14-Oct-2022	₹221.20	₹225.70	₹217.50	₹218.95	0.30% [₹0.65]	7,58,248
13-Oct-2022	₹221.45	₹222.95	₹215.60	₹218.30	-1.80% [-₹4.00]	4,74,599
12-Oct-2022	₹220.40	₹224.50	₹215.30	₹222.30	0.75% [₹1.65]	7,27,180
11-Oct-2022	₹229.00	₹229.00	₹220.00	₹220.65	-2.86% [-₹6.50]	4,80,857
10-Oct-2022	₹225.40	₹229.10	₹223.00	₹227.15	0.60% [₹1.35]	8,01,924
07-Oct-2022	₹222.60	₹229.50	₹222.50	₹225.80	0.69% [₹1.55]	8,02,663
06-Oct-2022	₹224.50	₹225.80	₹221.00	₹224.25	1.17% [₹2.60]	6,62,898
04-Oct-2022	₹213.90	₹224.80	₹211.90	₹221.65	5.62% [₹11.80]	23,20,864
03-Oct-2022	₹212.40	₹213.40	₹208.65	₹209.85	-0.85% [-₹1.80]	4,59,475
30-Sep-2022	₹210.05	₹212.90	₹208.00	₹211.65	0.79% [₹1.65]	8,16,685
29-Sep-2022	₹216.30	₹218.70	₹208.25	₹210.00	-2.28% [-₹4.90]	10,80,159
28-Sep-2022	₹215.10	₹218.95	₹213.75	₹214.90	-1.01% [-₹2.20]	3,34,702
26-Sep-2022	₹219.90	₹220.65	₹212.25	₹217.30	-1.94% [-₹4.30]	9,59,410
23-Sep-2022	₹219.10	₹224.15	₹215.55	₹221.60	0.70% [₹1.55]	11,22,961
22-Sep-2022	₹221.80	₹223.65	₹218.75	₹220.05	-1.19% [-₹2.65]	8,15,278
21-Sep-2022	₹225.80	₹227.15	₹222.20	₹222.70	-1.50% [-₹3.40]	4,92,875
20-Sep-2022	₹224.20	₹228.50	₹223.85	₹226.10	1.71% [₹3.80]	6,66,973
19-Sep-2022	₹226.00	₹228.80	₹221.50	₹222.30	-1.27% [-₹2.85]	8,60,946
16-Sep-2022	₹228.00	₹232.40	₹223.60	₹225.15	-1.55% [-₹3.55]	11,54,786
15-Sep-2022	₹231.95	₹233.10	₹227.55	₹228.70	-1.04% [-₹2.40]	9,53,019
14-Sep-2022	₹232.00	₹232.85	₹229.80	₹231.10	-2.35% [-₹5.55]	9,30,093
13-Sep-2022	₹238.60	₹239.30	₹234.60	₹236.65	-0.29% [-₹0.70]	10,09,637
12-Sep-2022	₹238.30	₹239.55	₹235.25	₹237.35	0.89% [₹2.10]	14,76,978
09-Sep-2022	₹237.90	₹239.75	₹232.50	₹235.25	0.02% [₹0.05]	18,39,692
08-Sep-2022	₹231.70	₹245.95	₹231.65	₹235.20	2.73% [₹6.25]	36,80,847
07-Sep-2022	₹229.40	₹230.55	₹226.10	₹228.95	-0.35% [-₹0.80]	7,94,028
06-Sep-2022	₹231.00	₹232.75	₹229.10	₹229.75	-0.43% [-₹1.00]	4,80,453
05-Sep-2022	₹231.20	₹232.50	₹230.25	₹230.75	0.20% [₹0.45]	4,24,350
02-Sep-2022	₹231.45	₹235.25	₹229.95	₹230.30	-0.28% [-₹0.65]	5,60,494
01-Sep-2022	₹230.00	₹232.50	₹229.10	₹230.95	0.02% [₹0.05]	5,69,369
30-Aug-2022	₹230.85	₹232.75	₹229.25	₹230.90	0.39% [₹0.90]	6,71,926
29-Aug-2022	₹225.00	₹231.95	₹224.20	₹230.00	-1.25% [-₹2.90]	6,57,455
26-Aug-2022	₹233.00	₹235.40	₹231.00	₹232.90	0.60% [₹1.40]	5,55,854
25-Aug-2022	₹233.70	₹235.75	₹229.70	₹231.50	0.24% [₹0.55]	7,82,756
24-Aug-2022	₹230.50	₹233.40	₹229.50	₹230.95	0.63% [₹1.45]	6,48,499
23-Aug-2022	₹229.00	₹231.90	₹227.00	₹229.50	-0.86% [-₹2.00]	7,44,310
22-Aug-2022	₹237.90	₹237.90	₹230.55	₹231.50	-2.69% [-₹6.40]	9,72,302
19-Aug-2022	₹240.30	₹243.90	₹236.30	₹237.90	-0.59% [-₹1.40]	12,64,342
18-Aug-2022	₹241.80	₹242.35	₹237.35	₹239.30	-0.99% [-₹2.40]	9,51,099
17-Aug-2022	₹244.00	₹245.50	₹239.20	₹241.70	-0.58% [-₹1.40]	14,84,538
16-Aug-2022	₹234.00	₹245.80	₹230.35	₹243.10	5.10% [₹11.80]	30,46,063
12-Aug-2022	₹233.25	₹233.75	₹228.10	₹231.30	-0.09% [-₹0.20]	16,33,561
11-Aug-2022	₹237.90	₹238.55	₹229.15	₹231.50	-1.30% [-₹3.05]	20,07,511
10-Aug-2022	₹234.00	₹237.70	₹221.75	₹234.55	2.27% [₹5.20]	48,42,628
05-Aug-2022	₹249.00	₹251.45	₹247.10	₹247.45	0.30% [₹0.75]	12,57,326
04-Aug-2022	₹252.00	₹252.00	₹243.60	₹246.70	-1.28% [-₹3.20]	16,87,599
03-Aug-2022	₹250.90	₹255.50	₹248.95	₹249.90	-0.02% [-₹0.05]	17,07,339
02-Aug-2022	₹250.10	₹252.35	₹248.85	₹249.95	-0.06% [-₹0.15]	14,56,251
01-Aug-2022	₹250.00	₹253.50	₹248.45	₹250.10	1.03% [₹2.55]	14,11,334
29-Jul-2022	₹248.85	₹252.00	₹245.95	₹247.55	0.67% [₹1.65]	10,95,292
28-Jul-2022	₹251.00	₹251.00	₹245.10	₹245.90	-0.30% [-₹0.75]	9,31,857
27-Jul-2022	₹249.70	₹251.40	₹245.80	₹246.65	-1.20% [-₹3.00]	4,59,093
26-Jul-2022	₹254.80	₹255.00	₹248.35	₹249.65	-1.69% [-₹4.30]	5,29,247
25-Jul-2022	₹258.00	₹259.05	₹250.40	₹253.95	-1.57% [-₹4.05]	4,33,374
22-Jul-2022	₹263.00	₹264.45	₹257.25	₹258.00	-1.09% [-₹2.85]	4,48,855
21-Jul-2022	₹256.40	₹268.50	₹255.65	₹260.85	1.95% [₹5.00]	13,55,321
20-Jul-2022	₹258.80	₹260.70	₹255.45	₹255.85	-0.04% [-₹0.10]	14,14,147
19-Jul-2022	₹254.00	₹258.40	₹253.10	₹255.95	0.35% [₹0.90]	3,99,848
18-Jul-2022	₹252.80	₹259.75	₹250.05	₹255.05	2.08% [₹5.20]	5,59,695
15-Jul-2022	₹253.00	₹255.00	₹248.00	₹249.85	-1.01% [-₹2.55]	2,43,023
14-Jul-2022	₹253.00	₹257.90	₹250.00	₹252.40	-1.25% [-₹3.20]	2,91,271
13-Jul-2022	₹256.00	₹258.95	₹254.55	₹255.60	0.16% [₹0.40]	2,62,398
12-Jul-2022	₹260.00	₹260.60	₹254.05	₹255.20	-2.26% [-₹5.90]	5,98,143
11-Jul-2022	₹268.85	₹269.80	₹259.25	₹261.10	-3.19% [-₹8.60]	7,24,751
08-Jul-2022	₹269.00	₹271.90	₹267.60	₹269.70	0.97% [₹2.60]	3,73,314
07-Jul-2022	₹272.40	₹274.60	₹266.50	₹267.10	-0.93% [-₹2.50]	4,02,881
06-Jul-2022	₹272.00	₹273.80	₹268.00	₹269.60	-1.06% [-₹2.90]	1,92,872
05-Jul-2022	₹272.55	₹275.80	₹271.55	₹272.50	0.15% [₹0.40]	3,10,117
04-Jul-2022	₹270.00	₹274.40	₹266.05	₹272.10	0.78% [₹2.10]	2,30,806
01-Jul-2022	₹273.15	₹273.55	₹268.40	₹270.00	-0.77% [-₹2.10]	1,86,578
30-Jun-2022	₹270.00	₹273.80	₹268.80	₹272.10	0.42% [₹1.15]	2,29,906
29-Jun-2022	₹268.80	₹274.80	₹266.70	₹270.95	0.11% [₹0.30]	3,64,343
28-Jun-2022	₹276.00	₹276.00	₹269.00	₹270.65	-2.71% [-₹7.55]	4,56,976
27-Jun-2022	₹280.00	₹285.80	₹276.85	₹278.20	2.26% [₹6.15]	5,19,116
24-Jun-2022	₹274.00	₹276.30	₹270.60	₹272.05	1.25% [₹3.35]	1,99,898
22-Jun-2022	₹261.20	₹273.90	₹259.00	₹264.95	0.97% [₹2.55]	5,79,773
21-Jun-2022	₹256.90	₹264.00	₹254.50	₹262.40	3.33% [₹8.45]	2,62,630
20-Jun-2022	₹263.00	₹267.90	₹246.65	₹253.95	-3.53% [-₹9.30]	4,03,103
17-Jun-2022	₹266.65	₹269.70	₹259.05	₹263.25	-1.28% [-₹3.40]	4,18,004
16-Jun-2022	₹283.00	₹287.95	₹265.00	₹266.65	-4.84% [-₹13.55]	4,16,065
15-Jun-2022	₹281.10	₹283.95	₹279.00	₹280.20	0.00% [₹0.00]	1,43,943
14-Jun-2022	₹277.30	₹287.95	₹277.00	₹280.20	0.56% [₹1.55]	2,88,131
13-Jun-2022	₹282.70	₹282.70	₹276.45	₹278.65	-3.40% [-₹9.80]	3,14,278
10-Jun-2022	₹293.05	₹295.50	₹287.00	₹288.45	-3.40% [-₹10.15]	3,82,776
09-Jun-2022	₹294.05	₹299.50	₹291.60	₹298.60	0.50% [₹1.50]	2,39,131
08-Jun-2022	₹302.20	₹302.20	₹295.20	₹297.10	-0.70% [-₹2.10]	2,97,956
07-Jun-2022	₹302.95	₹306.00	₹296.60	₹299.20	-1.90% [-₹5.80]	2,73,608
06-Jun-2022	₹305.95	₹307.00	₹298.50	₹305.00	-1.04% [-₹3.20]	3,81,932
03-Jun-2022	₹317.50	₹323.60	₹306.60	₹308.20	-1.66% [-₹5.20]	10,29,774
02-Jun-2022	₹304.00	₹315.00	₹300.55	₹313.40	3.28% [₹9.95]	10,80,716
01-Jun-2022	₹307.45	₹309.70	₹300.00	₹303.45	-0.77% [-₹2.35]	4,55,600
31-May-2022	₹303.80	₹311.65	₹300.00	₹305.80	0.63% [₹1.90]	7,38,717
30-May-2022	₹298.45	₹306.70	₹297.15	₹303.90	3.70% [₹10.85]	7,43,975
27-May-2022	₹284.00	₹294.95	₹283.45	₹293.05	3.72% [₹10.50]	9,07,095
26-May-2022	₹270.10	₹285.95	₹262.65	₹282.55	4.51% [₹12.20]	11,93,826
25-May-2022	₹287.25	₹287.25	₹269.00	₹270.35	-4.92% [-₹14.00]	6,62,236
24-May-2022	₹291.80	₹293.00	₹282.05	₹284.35	-2.10% [-₹6.10]	3,42,747
23-May-2022	₹300.40	₹300.40	₹290.00	₹290.45	-2.25% [-₹6.70]	4,45,591
20-May-2022	₹296.05	₹299.40	₹294.30	₹297.15	1.87% [₹5.45]	3,03,358
19-May-2022	₹293.00	₹297.50	₹288.50	₹291.70	-3.62% [-₹10.95]	6,03,335
18-May-2022	₹304.90	₹307.90	₹301.15	₹302.65	-0.18% [-₹0.55]	11,91,616
17-May-2022	₹294.95	₹306.00	₹290.00	₹303.20	3.98% [₹11.60]	8,93,772
16-May-2022	₹306.00	₹306.00	₹288.10	₹291.60	-3.51% [-₹10.60]	10,73,350
13-May-2022	₹315.00	₹317.00	₹300.05	₹302.20	-1.11% [-₹3.40]	9,74,429
12-May-2022	₹296.00	₹309.80	₹290.05	₹305.60	3.98% [₹11.70]	19,63,511
11-May-2022	₹306.00	₹309.95	₹283.65	₹293.90	2.98% [₹8.50]	32,06,068
10-May-2022	₹293.10	₹298.95	₹281.00	₹285.40	-2.49% [-₹7.30]	5,28,026
09-May-2022	₹299.05	₹300.50	₹290.75	₹292.70	-3.34% [-₹10.10]	6,15,857
06-May-2022	₹305.00	₹306.70	₹293.20	₹302.80	-2.35% [-₹7.30]	6,57,975
05-May-2022	₹311.40	₹314.95	₹307.00	₹310.10	2.16% [₹6.55]	4,23,688
04-May-2022	₹310.00	₹315.70	₹302.00	₹303.55	-1.28% [-₹3.95]	4,95,444
02-May-2022	₹315.20	₹320.95	₹306.00	₹307.50	-4.83% [-₹15.60]	16,59,566
29-Apr-2022	₹336.40	₹336.40	₹320.25	₹323.10	-2.70% [-₹8.95]	5,31,702
28-Apr-2022	₹333.00	₹334.80	₹326.35	₹332.05	0.26% [₹0.85]	3,43,645
27-Apr-2022	₹329.00	₹334.85	₹323.35	₹331.20	-0.67% [-₹2.25]	4,31,922
26-Apr-2022	₹334.90	₹335.40	₹331.10	₹333.45	1.41% [₹4.65]	3,32,035
25-Apr-2022	₹339.00	₹339.00	₹327.00	₹328.80	-3.48% [-₹11.85]	6,11,431
22-Apr-2022	₹338.00	₹348.60	₹332.10	₹340.65	0.00% [₹0.00]	12,39,128
21-Apr-2022	₹322.90	₹343.70	₹320.80	₹340.65	8.37% [₹26.30]	23,95,228
20-Apr-2022	₹328.60	₹341.55	₹312.50	₹314.35	-2.78% [-₹9.00]	19,38,070
19-Apr-2022	₹346.60	₹349.95	₹321.00	₹323.35	-5.63% [-₹19.30]	12,78,208
18-Apr-2022	₹354.00	₹354.00	₹340.00	₹342.65	-4.31% [-₹15.45]	6,87,360
13-Apr-2022	₹362.00	₹366.15	₹355.10	₹358.10	0.04% [₹0.15]	6,04,462
12-Apr-2022	₹376.75	₹376.75	₹353.00	₹357.95	-5.03% [-₹18.95]	12,07,845
11-Apr-2022	₹386.90	₹387.90	₹375.00	₹376.90	-2.14% [-₹8.25]	5,51,524
08-Apr-2022	₹387.00	₹391.05	₹384.00	₹385.15	0.30% [₹1.15]	4,25,071
07-Apr-2022	₹383.70	₹393.80	₹381.20	₹384.00	0.08% [₹0.30]	7,15,535
06-Apr-2022	₹385.00	₹391.00	₹378.10	₹383.70	-0.78% [-₹3.00]	4,99,557
05-Apr-2022	₹387.40	₹394.70	₹382.65	₹386.70	0.93% [₹3.55]	8,85,983
04-Apr-2022	₹380.10	₹385.70	₹379.15	₹383.15	1.56% [₹5.90]	5,55,380
01-Apr-2022	₹366.50	₹380.00	₹366.00	₹377.25	2.81% [₹10.30]	5,08,306
31-Mar-2022	₹373.70	₹377.70	₹365.00	₹366.95	-1.48% [-₹5.50]	6,22,231
30-Mar-2022	₹375.90	₹383.85	₹369.85	₹372.45	-0.20% [-₹0.75]	7,79,221
29-Mar-2022	₹375.90	₹380.55	₹369.65	₹373.20	0.28% [₹1.05]	8,50,698
28-Mar-2022	₹375.45	₹377.25	₹367.95	₹372.15	-0.88% [-₹3.30]	6,37,094
25-Mar-2022	₹380.00	₹382.60	₹373.20	₹375.45	-0.62% [-₹2.35]	5,39,525
24-Mar-2022	₹382.40	₹382.40	₹375.00	₹377.80	-1.40% [-₹5.35]	5,18,707
23-Mar-2022	₹389.00	₹392.35	₹381.65	₹383.15	-0.67% [-₹2.60]	8,12,240
22-Mar-2022	₹372.90	₹387.00	₹363.65	₹385.75	3.89% [₹14.45]	11,97,190
21-Mar-2022	₹380.00	₹386.50	₹369.40	₹371.30	-1.49% [-₹5.60]	7,26,178
17-Mar-2022	₹370.30	₹384.30	₹370.30	₹376.90	2.60% [₹9.55]	8,95,851
16-Mar-2022	₹368.60	₹370.00	₹364.00	₹367.35	1.65% [₹5.95]	5,46,373
15-Mar-2022	₹367.50	₹371.50	₹358.60	₹361.40	-1.22% [-₹4.45]	6,49,406
14-Mar-2022	₹360.00	₹376.90	₹360.00	₹365.85	0.45% [₹1.65]	12,07,618
11-Mar-2022	₹361.00	₹368.25	₹358.40	₹364.20	0.07% [₹0.25]	6,12,229
10-Mar-2022	₹371.00	₹372.00	₹362.05	₹363.95	0.58% [₹2.10]	7,45,696
09-Mar-2022	₹343.00	₹364.00	₹340.25	₹361.85	7.23% [₹24.40]	10,52,269
08-Mar-2022	₹337.80	₹348.00	₹332.00	₹337.45	0.06% [₹0.20]	9,95,610
04-Mar-2022	₹351.80	₹356.80	₹345.65	₹349.25	-1.47% [-₹5.20]	4,95,727
03-Mar-2022	₹353.95	₹365.00	₹352.00	₹354.45	1.42% [₹4.95]	7,01,258
02-Mar-2022	₹346.00	₹354.00	₹343.35	₹349.50	0.91% [₹3.15]	6,44,044
28-Feb-2022	₹339.40	₹354.00	₹330.65	₹346.35	1.96% [₹6.65]	10,44,077
25-Feb-2022	₹325.00	₹358.50	₹323.00	₹339.70	7.31% [₹23.15]	20,76,830
24-Feb-2022	₹328.00	₹336.50	₹313.35	₹316.55	-7.95% [-₹27.35]	14,82,680
23-Feb-2022	₹344.00	₹348.90	₹339.40	₹343.90	2.03% [₹6.85]	10,23,926
22-Feb-2022	₹330.15	₹344.50	₹330.00	₹337.05	-3.37% [-₹11.75]	10,11,602
21-Feb-2022	₹358.10	₹359.55	₹346.00	₹348.80	-3.62% [-₹13.10]	8,39,671
18-Feb-2022	₹370.25	₹371.70	₹360.45	₹361.90	-2.87% [-₹10.70]	6,93,660
17-Feb-2022	₹380.00	₹384.50	₹369.05	₹372.60	-1.44% [-₹5.45]	6,96,529
16-Feb-2022	₹385.90	₹389.90	₹375.00	₹378.05	-0.64% [-₹2.45]	8,29,286
15-Feb-2022	₹364.90	₹382.50	₹350.10	₹380.50	5.53% [₹19.95]	11,53,327
14-Feb-2022	₹386.00	₹386.75	₹352.20	₹360.55	-7.55% [-₹29.45]	10,06,714
11-Feb-2022	₹401.00	₹401.00	₹389.45	₹390.00	-3.42% [-₹13.80]	5,42,508
10-Feb-2022	₹392.55	₹407.70	₹391.85	₹403.80	4.29% [₹16.60]	10,66,193
09-Feb-2022	₹392.10	₹400.50	₹385.25	₹387.20	-0.56% [-₹2.20]	11,73,841
08-Feb-2022	₹406.30	₹409.55	₹386.05	₹389.40	-3.09% [-₹12.40]	12,62,137
07-Feb-2022	₹414.50	₹422.55	₹398.20	₹401.80	-3.17% [-₹13.15]	11,03,548
04-Feb-2022	₹427.00	₹428.95	₹414.00	₹414.95	-3.16% [-₹13.55]	13,96,419
03-Feb-2022	₹437.00	₹437.00	₹426.00	₹428.50	-1.89% [-₹8.25]	4,58,310
02-Feb-2022	₹427.60	₹441.00	₹425.10	₹436.75	2.98% [₹12.65]	9,12,670
01-Feb-2022	₹427.00	₹429.00	₹419.25	₹424.10	2.07% [₹8.60]	8,30,129
31-Jan-2022	₹418.40	₹422.80	₹410.10	₹415.50	1.49% [₹6.10]	7,03,867
28-Jan-2022	₹405.00	₹424.60	₹404.70	₹409.40	1.70% [₹6.85]	14,91,722
27-Jan-2022	₹406.00	₹412.70	₹399.75	₹402.55	-1.94% [-₹7.95]	12,15,016
25-Jan-2022	₹399.00	₹418.40	₹383.95	₹410.50	-1.24% [-₹5.15]	20,54,760
24-Jan-2022	₹443.70	₹443.70	₹409.05	₹415.65	-6.42% [-₹28.50]	14,49,038
21-Jan-2022	₹456.00	₹459.90	₹440.20	₹444.15	-3.76% [-₹17.35]	15,61,375
20-Jan-2022	₹479.00	₹483.50	₹459.00	₹461.50	-2.64% [-₹12.50]	19,96,907
19-Jan-2022	₹474.35	₹486.65	₹451.70	₹474.00	-0.25% [-₹1.20]	46,93,841
18-Jan-2022	₹481.50	₹483.20	₹471.50	₹475.20	-1.19% [-₹5.70]	6,09,966
17-Jan-2022	₹474.90	₹484.40	₹473.00	₹480.90	1.46% [₹6.90]	8,66,382
14-Jan-2022	₹485.80	₹486.95	₹471.35	₹474.00	-2.65% [-₹12.90]	15,22,625
13-Jan-2022	₹495.75	₹496.70	₹485.60	₹486.90	-1.72% [-₹8.50]	8,55,943
12-Jan-2022	₹495.60	₹499.90	₹491.05	₹495.40	0.46% [₹2.25]	8,69,880
11-Jan-2022	₹495.00	₹501.15	₹486.70	₹493.15	-0.41% [-₹2.05]	9,38,445
10-Jan-2022	₹503.30	₹504.00	₹492.15	₹495.20	-0.82% [-₹4.10]	9,79,412
07-Jan-2022	₹503.00	₹508.80	₹489.80	₹499.30	0.23% [₹1.15]	14,89,634
06-Jan-2022	₹514.00	₹515.90	₹495.30	₹498.15	-4.28% [-₹22.30]	18,94,467
05-Jan-2022	₹521.45	₹526.55	₹515.10	₹520.45	-0.05% [-₹0.25]	9,76,697
04-Jan-2022	₹536.00	₹538.40	₹518.00	₹520.70	-2.36% [-₹12.60]	16,99,175
03-Jan-2022	₹524.90	₹539.00	₹524.00	₹533.30	2.25% [₹11.75]	21,80,649
31-Dec-2021	₹522.70	₹528.80	₹514.00	₹521.55	0.55% [₹2.85]	16,95,058
30-Dec-2021	₹525.00	₹538.00	₹513.15	₹518.70	-1.12% [-₹5.90]	32,14,225
29-Dec-2021	₹504.00	₹528.80	₹504.00	₹524.60	5.19% [₹25.90]	53,14,632
28-Dec-2021	₹472.00	₹503.45	₹472.00	₹498.70	6.08% [₹28.60]	24,92,899
27-Dec-2021	₹475.00	₹479.95	₹466.60	₹470.10	-1.57% [-₹7.50]	7,92,672
24-Dec-2021	₹486.00	₹492.75	₹475.20	₹477.60	0.53% [₹2.50]	19,84,102
23-Dec-2021	₹468.70	₹478.70	₹466.00	₹475.10	2.66% [₹12.30]	20,01,432
22-Dec-2021	₹463.00	₹474.70	₹458.05	₹462.80	0.50% [₹2.30]	7,87,465
21-Dec-2021	₹453.00	₹475.25	₹453.00	₹460.50	2.37% [₹10.65]	14,63,361
20-Dec-2021	₹466.80	₹466.80	₹438.70	₹449.85	-5.01% [-₹23.75]	21,89,867
17-Dec-2021	₹490.25	₹499.00	₹468.10	₹473.60	-1.33% [-₹6.40]	60,00,472
16-Dec-2021	₹479.00	₹490.00	₹472.30	₹480.00	2.17% [₹10.20]	48,12,554
15-Dec-2021	₹465.20	₹477.00	₹454.40	₹469.80	1.30% [₹6.05]	25,74,391
14-Dec-2021	₹447.70	₹468.70	₹443.95	₹463.75	3.20% [₹14.40]	30,35,165
13-Dec-2021	₹444.40	₹455.00	₹442.20	₹449.35	2.24% [₹9.85]	12,82,236
10-Dec-2021	₹446.15	₹452.05	₹436.50	₹439.50	-1.49% [-₹6.65]	7,64,150
09-Dec-2021	₹450.30	₹457.00	₹442.05	₹446.15	-0.92% [-₹4.15]	8,14,554
08-Dec-2021	₹430.40	₹455.00	₹430.40	₹450.30	5.83% [₹24.80]	18,27,396
07-Dec-2021	₹439.40	₹439.70	₹420.90	₹425.50	-2.11% [-₹9.15]	7,28,885
06-Dec-2021	₹441.30	₹442.95	₹432.10	₹434.65	-1.09% [-₹4.80]	6,92,298
03-Dec-2021	₹443.75	₹450.00	₹438.15	₹439.45	-0.19% [-₹0.85]	7,56,015
02-Dec-2021	₹447.35	₹448.95	₹437.05	₹440.30	-1.58% [-₹7.05]	7,69,968
01-Dec-2021	₹445.00	₹453.00	₹434.10	₹447.35	0.18% [₹0.80]	10,91,598