Zomato Limited [ZOMATO]

Consumer Services

31-Mar-2023

Open : ₹51.25

High : ₹51.70

Low : ₹50.65

Close : ₹51.00
-0.49% [-₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	51.73	Sell
Simple Moving Average (21)	52.70	Sell
Simple Moving Average (25)	52.93	Sell
Simple Moving Average (50)	51.87	Sell
Simple Moving Average (100)	56.75	Sell
Simple Moving Average (200)	58.84	Sell

Name	Value	Action
Exponential Moving Average (9)	51.49	Sell
Exponential Moving Average (21)	52.17	Sell
Exponential Moving Average (25)	52.29	Sell
Exponential Moving Average (50)	53.22	Sell
Exponential Moving Average (100)	55.77	Sell
Exponential Moving Average (200)	63.80	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	51.58	-	-
R3	52.63	52.17	51.29	52.58	-
R2	52.17	51.77	51.19	52.14	-
R1	51.58	51.52	51.10	51.52	51.35
P	51.12	51.12	51.12	51.09	51.00
S1	50.53	50.72	50.90	50.47	50.30
S2	50.07	50.47	50.81	52.14	-
S3	49.48	50.07	50.71	49.42	-
S4	-	-	50.42	-	-

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	₹51.25	₹51.70	₹50.65	₹51.00	-0.49% [-₹0.25]	5,65,66,133
29-Mar-2023	₹50.25	₹51.75	₹49.60	₹51.25	1.99% [₹1.00]	4,14,64,387
28-Mar-2023	₹50.20	₹50.55	₹49.00	₹50.25	0.30% [₹0.15]	5,04,26,174
27-Mar-2023	₹50.70	₹51.30	₹49.25	₹50.10	-1.09% [-₹0.55]	4,96,18,132
24-Mar-2023	₹52.50	₹52.85	₹50.15	₹50.65	-3.80% [-₹2.00]	6,72,43,087
23-Mar-2023	₹52.90	₹53.20	₹52.10	₹52.65	-0.85% [-₹0.45]	3,28,16,290
22-Mar-2023	₹53.40	₹53.90	₹52.70	₹53.10	0.19% [₹0.10]	3,84,44,991
21-Mar-2023	₹53.85	₹54.15	₹52.65	₹53.00	-1.03% [-₹0.55]	3,16,32,951
20-Mar-2023	₹53.60	₹54.75	₹52.20	₹53.55	-2.46% [-₹1.35]	6,55,78,919
17-Mar-2023	₹53.45	₹55.75	₹53.05	₹54.90	3.49% [₹1.85]	11,29,18,857
16-Mar-2023	₹50.90	₹53.70	₹49.85	₹53.05	4.53% [₹2.30]	6,12,37,058
15-Mar-2023	₹51.50	₹52.20	₹50.55	₹50.75	0.00% [₹0.00]	3,87,63,143
14-Mar-2023	₹52.00	₹52.50	₹50.20	₹50.75	-2.22% [-₹1.15]	5,22,47,904
13-Mar-2023	₹53.95	₹54.70	₹51.60	₹51.90	-3.62% [-₹1.95]	5,23,74,659
10-Mar-2023	₹53.80	₹54.50	₹53.30	₹53.85	-0.37% [-₹0.20]	3,92,26,931
09-Mar-2023	₹55.10	₹56.35	₹53.90	₹54.05	-1.37% [-₹0.75]	5,60,21,946
08-Mar-2023	₹53.45	₹55.30	₹52.65	₹54.80	1.58% [₹0.85]	4,41,59,725
06-Mar-2023	₹54.00	₹54.95	₹53.70	₹53.95	0.56% [₹0.30]	3,34,92,583
03-Mar-2023	₹54.90	₹55.40	₹53.20	₹53.65	-1.65% [-₹0.90]	3,69,43,821
02-Mar-2023	₹54.75	₹55.20	₹54.35	₹54.55	-0.73% [-₹0.40]	3,62,56,148
01-Mar-2023	₹53.50	₹55.35	₹53.35	₹54.95	2.71% [₹1.45]	4,28,54,827
28-Feb-2023	₹53.70	₹54.40	₹53.00	₹53.50	-0.19% [-₹0.10]	4,54,14,869
27-Feb-2023	₹54.70	₹54.75	₹53.20	₹53.60	-1.56% [-₹0.85]	3,87,35,556
24-Feb-2023	₹55.50	₹56.75	₹54.00	₹54.45	-0.91% [-₹0.50]	7,34,40,699
23-Feb-2023	₹53.00	₹56.00	₹52.80	₹54.95	3.78% [₹2.00]	11,80,58,937
22-Feb-2023	₹54.85	₹55.40	₹52.60	₹52.95	-4.34% [-₹2.40]	7,58,02,021
21-Feb-2023	₹54.60	₹56.15	₹54.40	₹55.35	1.37% [₹0.75]	10,01,06,053
20-Feb-2023	₹51.90	₹55.05	₹51.75	₹54.60	5.41% [₹2.80]	9,33,15,254
17-Feb-2023	₹51.25	₹52.20	₹50.70	₹51.80	0.78% [₹0.40]	5,28,62,406
16-Feb-2023	₹50.80	₹51.80	₹50.45	₹51.40	2.29% [₹1.15]	4,88,41,966
15-Feb-2023	₹50.55	₹50.90	₹49.80	₹50.25	-0.20% [-₹0.10]	4,96,55,881
14-Feb-2023	₹51.80	₹52.50	₹49.90	₹50.35	-2.80% [-₹1.45]	7,93,95,202
13-Feb-2023	₹53.00	₹53.70	₹51.25	₹51.80	-2.81% [-₹1.50]	8,61,62,276
10-Feb-2023	₹52.70	₹54.15	₹50.70	₹53.30	-2.02% [-₹1.10]	17,69,50,201
09-Feb-2023	₹54.70	₹56.80	₹53.40	₹54.40	0.18% [₹0.10]	21,63,98,621
08-Feb-2023	₹51.20	₹55.30	₹51.10	₹54.30	10.03% [₹4.95]	26,55,95,807
07-Feb-2023	₹48.00	₹51.00	₹47.60	₹49.35	3.35% [₹1.60]	6,10,77,398
06-Feb-2023	₹48.70	₹49.10	₹47.55	₹47.75	-2.05% [-₹1.00]	3,59,56,956
03-Feb-2023	₹48.15	₹49.25	₹47.70	₹48.75	2.63% [₹1.25]	4,24,97,841
02-Feb-2023	₹48.40	₹48.90	₹47.15	₹47.50	-1.35% [-₹0.65]	4,07,51,688
01-Feb-2023	₹50.00	₹51.05	₹47.05	₹48.15	-3.22% [-₹1.60]	6,87,52,685
31-Jan-2023	₹48.00	₹50.70	₹46.45	₹49.75	4.96% [₹2.35]	9,53,98,497
30-Jan-2023	₹47.90	₹48.55	₹46.70	₹47.40	0.96% [₹0.45]	5,43,76,637
27-Jan-2023	₹49.00	₹51.80	₹46.70	₹46.95	-1.68% [-₹0.80]	16,97,88,452
25-Jan-2023	₹52.00	₹52.05	₹44.35	₹47.75	-8.35% [-₹4.35]	23,77,64,175
24-Jan-2023	₹51.00	₹52.30	₹50.65	₹52.10	2.16% [₹1.10]	4,77,20,352
23-Jan-2023	₹51.90	₹51.90	₹50.65	₹51.00	-0.87% [-₹0.45]	2,46,58,884
20-Jan-2023	₹51.40	₹52.25	₹50.55	₹51.45	0.68% [₹0.35]	4,73,55,757
19-Jan-2023	₹50.30	₹51.90	₹50.05	₹51.10	0.20% [₹0.10]	5,45,23,340
18-Jan-2023	₹50.40	₹51.45	₹48.85	₹51.00	1.69% [₹0.85]	8,45,41,855
17-Jan-2023	₹53.00	₹53.10	₹50.00	₹50.15	-4.84% [-₹2.55]	7,71,22,987
16-Jan-2023	₹54.00	₹54.30	₹52.50	₹52.70	-1.03% [-₹0.55]	3,58,92,303
13-Jan-2023	₹54.10	₹54.50	₹53.05	₹53.25	-0.93% [-₹0.50]	3,87,35,350
12-Jan-2023	₹54.70	₹55.00	₹52.95	₹53.75	-1.10% [-₹0.60]	3,88,56,261
11-Jan-2023	₹55.00	₹56.15	₹54.10	₹54.35	-0.64% [-₹0.35]	3,26,26,665
10-Jan-2023	₹56.00	₹56.15	₹53.80	₹54.70	-2.32% [-₹1.30]	4,59,66,335
09-Jan-2023	₹56.00	₹57.25	₹55.75	₹56.00	1.36% [₹0.75]	3,54,90,334
06-Jan-2023	₹56.20	₹56.40	₹54.95	₹55.25	-1.69% [-₹0.95]	3,02,72,416
05-Jan-2023	₹56.95	₹57.10	₹55.60	₹56.20	-0.27% [-₹0.15]	3,44,48,671
04-Jan-2023	₹58.40	₹58.70	₹56.00	₹56.35	-4.41% [-₹2.60]	4,89,75,781
03-Jan-2023	₹58.85	₹59.55	₹57.30	₹58.95	-2.24% [-₹1.35]	4,97,02,768
02-Jan-2023	₹60.65	₹60.70	₹59.80	₹60.30	1.69% [₹1.00]	1,87,59,536
30-Dec-2022	₹61.00	₹61.45	₹59.00	₹59.30	-2.55% [-₹1.55]	3,32,51,260
29-Dec-2022	₹59.50	₹61.55	₹59.00	₹60.85	1.16% [₹0.70]	2,49,73,807
28-Dec-2022	₹58.50	₹60.80	₹57.85	₹60.15	2.04% [₹1.20]	7,05,02,428
27-Dec-2022	₹59.40	₹60.60	₹58.50	₹58.95	1.38% [₹0.80]	5,42,05,000
26-Dec-2022	₹53.95	₹59.75	₹53.45	₹58.15	8.39% [₹4.50]	8,35,71,451
23-Dec-2022	₹58.30	₹58.35	₹53.20	₹53.65	-8.99% [-₹5.30]	9,30,22,114
22-Dec-2022	₹61.80	₹62.05	₹58.55	₹58.95	-3.91% [-₹2.40]	5,39,36,114
21-Dec-2022	₹63.20	₹63.50	₹60.85	₹61.35	-2.39% [-₹1.50]	3,99,79,212
20-Dec-2022	₹62.10	₹63.20	₹61.90	₹62.85	1.13% [₹0.70]	3,24,87,667
19-Dec-2022	₹62.40	₹62.80	₹62.00	₹62.15	0.00% [₹0.00]	2,14,70,297
16-Dec-2022	₹63.75	₹64.00	₹61.85	₹62.15	-3.12% [-₹2.00]	4,82,20,919
15-Dec-2022	₹64.95	₹65.25	₹63.80	₹64.15	-1.31% [-₹0.85]	1,90,11,713
14-Dec-2022	₹64.85	₹65.45	₹64.60	₹65.00	0.62% [₹0.40]	2,45,99,687
13-Dec-2022	₹64.80	₹65.20	₹64.35	₹64.60	0.31% [₹0.20]	2,19,17,723
12-Dec-2022	₹64.15	₹64.75	₹63.60	₹64.40	0.39% [₹0.25]	2,06,02,398
09-Dec-2022	₹64.20	₹64.85	₹63.90	₹64.15	0.55% [₹0.35]	3,64,90,408
08-Dec-2022	₹64.80	₹64.80	₹63.65	₹63.80	-1.01% [-₹0.65]	3,53,41,241
07-Dec-2022	₹65.10	₹65.40	₹64.10	₹64.45	-0.54% [-₹0.35]	2,97,75,697
06-Dec-2022	₹64.75	₹65.45	₹64.45	₹64.80	-0.99% [-₹0.65]	4,00,42,683
05-Dec-2022	₹68.85	₹69.00	₹65.00	₹65.45	-4.52% [-₹3.10]	8,51,07,187
02-Dec-2022	₹66.75	₹68.90	₹66.50	₹68.55	2.85% [₹1.90]	9,62,62,543
01-Dec-2022	₹66.50	₹67.15	₹65.40	₹66.65	2.15% [₹1.40]	8,36,10,566
30-Nov-2022	₹63.00	₹66.80	₹61.90	₹65.25	2.68% [₹1.70]	54,97,18,630
29-Nov-2022	₹64.40	₹64.90	₹63.00	₹63.55	-1.32% [-₹0.85]	3,22,30,342
28-Nov-2022	₹64.25	₹65.30	₹63.80	₹64.40	0.63% [₹0.40]	5,34,53,545
25-Nov-2022	₹64.00	₹64.90	₹63.05	₹64.00	1.27% [₹0.80]	7,42,37,526
24-Nov-2022	₹62.30	₹64.10	₹62.05	₹63.20	2.35% [₹1.45]	9,06,79,986
23-Nov-2022	₹63.50	₹64.30	₹61.40	₹61.75	-3.44% [-₹2.20]	6,98,15,602
22-Nov-2022	₹64.90	₹64.90	₹63.30	₹63.95	-0.54% [-₹0.35]	5,07,15,391
21-Nov-2022	₹66.40	₹66.40	₹63.80	₹64.30	-4.24% [-₹2.85]	8,59,98,316
18-Nov-2022	₹68.15	₹69.35	₹66.90	₹67.15	-0.81% [-₹0.55]	6,28,55,692
17-Nov-2022	₹68.40	₹69.80	₹67.50	₹67.70	-1.46% [-₹1.00]	6,01,15,704
14-Nov-2022	₹74.30	₹75.45	₹69.05	₹69.60	-4.40% [-₹3.20]	18,67,27,024
11-Nov-2022	₹66.00	₹73.55	₹65.50	₹72.80	13.84% [₹8.85]	39,77,58,848
10-Nov-2022	₹65.50	₹65.95	₹63.15	₹63.95	-2.07% [-₹1.35]	4,43,32,611
09-Nov-2022	₹65.45	₹67.50	₹65.00	₹65.30	0.31% [₹0.20]	8,74,24,592
07-Nov-2022	₹63.85	₹65.45	₹63.25	₹65.10	3.33% [₹2.10]	5,68,15,391
04-Nov-2022	₹62.75	₹63.65	₹62.45	₹63.00	1.29% [₹0.80]	3,52,96,904
03-Nov-2022	₹62.80	₹62.80	₹62.00	₹62.20	-1.27% [-₹0.80]	3,17,29,457
31-Oct-2022	₹63.60	₹63.85	₹62.10	₹63.10	0.80% [₹0.50]	4,59,49,861
27-Oct-2022	₹64.10	₹65.65	₹63.50	₹65.10	0.77% [₹0.50]	6,48,53,360
25-Oct-2022	₹62.70	₹64.90	₹62.40	₹64.60	3.61% [₹2.25]	8,10,43,498
24-Oct-2022	₹62.90	₹62.95	₹62.05	₹62.35	0.89% [₹0.55]	77,75,480
20-Oct-2022	₹61.70	₹62.00	₹60.85	₹61.30	-1.21% [-₹0.75]	5,75,13,138
19-Oct-2022	₹63.40	₹63.70	₹61.50	₹62.05	-1.51% [-₹0.95]	5,26,38,798
18-Oct-2022	₹63.65	₹64.40	₹62.75	₹63.00	0.56% [₹0.35]	4,94,31,277
17-Oct-2022	₹61.90	₹63.25	₹61.15	₹62.65	1.21% [₹0.75]	5,60,07,734
14-Oct-2022	₹63.00	₹64.15	₹61.60	₹61.90	1.06% [₹0.65]	8,51,39,332
13-Oct-2022	₹64.10	₹64.65	₹61.00	₹61.25	-3.92% [-₹2.50]	7,37,50,800
12-Oct-2022	₹65.65	₹66.45	₹63.05	₹63.75	-2.75% [-₹1.80]	6,77,99,710
11-Oct-2022	₹68.40	₹69.20	₹65.00	₹65.55	-4.59% [-₹3.15]	7,01,71,064
10-Oct-2022	₹68.40	₹69.70	₹67.50	₹68.70	-1.22% [-₹0.85]	8,71,58,481
07-Oct-2022	₹65.15	₹70.20	₹64.60	₹69.55	6.10% [₹4.00]	17,08,79,536
06-Oct-2022	₹64.40	₹66.15	₹64.25	₹65.55	2.34% [₹1.50]	5,98,66,072
04-Oct-2022	₹63.10	₹64.45	₹63.00	₹64.05	3.47% [₹2.15]	4,70,77,008
03-Oct-2022	₹62.00	₹63.10	₹61.20	₹61.90	-0.72% [-₹0.45]	4,45,28,871
30-Sep-2022	₹61.50	₹62.85	₹59.75	₹62.35	1.88% [₹1.15]	7,14,94,895
29-Sep-2022	₹59.20	₹62.00	₹58.90	₹61.20	5.43% [₹3.15]	7,69,69,699
28-Sep-2022	₹57.80	₹59.25	₹57.50	₹58.05	-1.36% [-₹0.80]	6,43,34,024
26-Sep-2022	₹60.00	₹60.65	₹57.40	₹57.80	-4.93% [-₹3.00]	6,58,32,873
23-Sep-2022	₹63.00	₹63.35	₹60.40	₹60.80	-3.95% [-₹2.50]	5,67,30,282
22-Sep-2022	₹62.90	₹63.75	₹62.60	₹63.30	-0.24% [-₹0.15]	3,47,16,572
21-Sep-2022	₹63.30	₹63.95	₹62.40	₹63.45	0.95% [₹0.60]	5,91,31,994
20-Sep-2022	₹64.90	₹65.70	₹62.40	₹62.85	-1.72% [-₹1.10]	7,79,04,810
19-Sep-2022	₹64.20	₹65.45	₹63.45	₹63.95	1.19% [₹0.75]	7,04,53,100
16-Sep-2022	₹64.40	₹65.00	₹61.10	₹63.20	-2.17% [-₹1.40]	19,65,37,446
15-Sep-2022	₹64.00	₹64.90	₹63.30	₹64.60	2.05% [₹1.30]	8,81,85,944
14-Sep-2022	₹64.05	₹65.15	₹62.75	₹63.30	-3.28% [-₹2.15]	11,98,24,317
13-Sep-2022	₹63.00	₹66.60	₹62.80	₹65.45	4.64% [₹2.90]	19,90,32,705
12-Sep-2022	₹63.00	₹63.20	₹62.25	₹62.55	-0.40% [-₹0.25]	6,40,44,347
09-Sep-2022	₹62.00	₹63.65	₹62.00	₹62.80	2.36% [₹1.45]	13,93,69,425
08-Sep-2022	₹60.35	₹62.50	₹59.80	₹61.35	3.11% [₹1.85]	12,84,30,049
07-Sep-2022	₹59.65	₹60.40	₹59.20	₹59.50	-0.34% [-₹0.20]	5,98,43,737
06-Sep-2022	₹60.30	₹60.80	₹59.40	₹59.70	0.08% [₹0.05]	7,01,86,636
05-Sep-2022	₹60.45	₹60.80	₹59.30	₹59.65	-0.17% [-₹0.10]	8,45,39,046
02-Sep-2022	₹63.40	₹63.40	₹59.40	₹59.75	-4.32% [-₹2.70]	13,79,46,710
01-Sep-2022	₹58.70	₹63.15	₹58.25	₹62.45	7.77% [₹4.50]	19,24,77,817
30-Aug-2022	₹60.20	₹61.25	₹57.30	₹57.95	-2.11% [-₹1.25]	16,20,54,037
29-Aug-2022	₹59.70	₹60.55	₹58.35	₹59.20	-4.28% [-₹2.65]	9,84,93,347
26-Aug-2022	₹62.40	₹62.70	₹60.55	₹61.85	-0.40% [-₹0.25]	8,79,39,030
25-Aug-2022	₹62.80	₹63.20	₹61.65	₹62.10	-0.16% [-₹0.10]	8,11,37,105
24-Aug-2022	₹64.10	₹64.20	₹61.70	₹62.20	-3.49% [-₹2.25]	11,64,01,002
23-Aug-2022	₹62.30	₹65.25	₹62.15	₹64.45	3.95% [₹2.45]	21,85,85,102
22-Aug-2022	₹61.00	₹62.85	₹59.25	₹62.00	0.90% [₹0.55]	22,67,73,007
19-Aug-2022	₹67.40	₹68.25	₹60.15	₹61.45	-8.42% [-₹5.65]	29,57,37,752
18-Aug-2022	₹65.60	₹69.25	₹65.00	₹67.10	2.84% [₹1.85]	30,35,66,868
17-Aug-2022	₹64.80	₹65.60	₹61.80	₹65.25	1.56% [₹1.00]	25,80,66,522
16-Aug-2022	₹62.65	₹67.45	₹62.50	₹64.25	4.05% [₹2.50]	25,06,86,966
12-Aug-2022	₹58.10	₹63.10	₹57.90	₹61.75	6.65% [₹3.85]	35,12,08,957
11-Aug-2022	₹56.90	₹58.15	₹56.35	₹57.90	3.49% [₹1.95]	13,09,42,734
10-Aug-2022	₹56.20	₹56.55	₹54.50	₹55.95	0.90% [₹0.50]	20,06,99,912
05-Aug-2022	₹57.90	₹59.15	₹53.25	₹54.60	-5.62% [-₹3.25]	31,50,19,033
04-Aug-2022	₹55.75	₹58.65	₹54.50	₹57.85	4.33% [₹2.40]	42,01,83,405
03-Aug-2022	₹52.50	₹56.90	₹51.75	₹55.45	-0.18% [-₹0.10]	59,96,88,336
02-Aug-2022	₹50.00	₹55.55	₹48.40	₹55.55	19.98% [₹9.25]	52,88,99,748
01-Aug-2022	₹46.80	₹47.25	₹45.05	₹46.30	-1.07% [-₹0.50]	13,59,44,043
29-Jul-2022	₹45.60	₹47.20	₹44.55	₹46.80	2.41% [₹1.10]	17,71,87,972
28-Jul-2022	₹44.90	₹46.30	₹43.05	₹45.70	3.98% [₹1.75]	26,75,44,569
27-Jul-2022	₹40.85	₹44.40	₹40.60	₹43.95	5.52% [₹2.30]	41,12,05,172
26-Jul-2022	₹46.60	₹46.65	₹41.20	₹41.65	-12.50% [-₹5.95]	41,23,04,737
25-Jul-2022	₹52.50	₹52.50	₹46.00	₹47.60	-11.28% [-₹6.05]	23,28,41,112
22-Jul-2022	₹53.75	₹54.00	₹52.90	₹53.65	0.28% [₹0.15]	2,73,02,087
21-Jul-2022	₹53.35	₹54.45	₹52.70	₹53.50	0.19% [₹0.10]	2,94,02,446
20-Jul-2022	₹54.50	₹54.50	₹53.20	₹53.40	-1.02% [-₹0.55]	3,76,83,099
19-Jul-2022	₹53.65	₹54.40	₹53.30	₹53.95	0.65% [₹0.35]	3,54,27,093
18-Jul-2022	₹54.70	₹55.10	₹52.85	₹53.60	-0.56% [-₹0.30]	4,76,89,463
15-Jul-2022	₹56.20	₹56.20	₹53.35	₹53.90	-3.14% [-₹1.75]	4,79,95,067
14-Jul-2022	₹58.40	₹59.00	₹55.30	₹55.65	-4.63% [-₹2.70]	4,30,24,089
13-Jul-2022	₹59.00	₹61.50	₹58.00	₹58.35	-1.10% [-₹0.65]	7,33,83,005
12-Jul-2022	₹55.90	₹59.65	₹55.50	₹59.00	5.17% [₹2.90]	5,79,86,568
11-Jul-2022	₹54.70	₹56.50	₹54.20	₹56.10	2.37% [₹1.30]	2,17,39,009
08-Jul-2022	₹55.00	₹55.30	₹54.30	₹54.80	0.64% [₹0.35]	2,14,13,556
07-Jul-2022	₹54.65	₹55.15	₹53.75	₹54.45	0.18% [₹0.10]	3,57,59,428
06-Jul-2022	₹55.80	₹55.80	₹53.90	₹54.35	-1.98% [-₹1.10]	3,24,03,447
05-Jul-2022	₹55.40	₹55.90	₹54.35	₹55.45	2.12% [₹1.15]	5,12,76,627
04-Jul-2022	₹54.50	₹55.80	₹53.30	₹54.30	-3.29% [-₹1.85]	5,69,02,459
01-Jul-2022	₹54.15	₹56.70	₹52.55	₹56.15	4.27% [₹2.30]	11,20,78,641
30-Jun-2022	₹57.80	₹59.00	₹53.35	₹53.85	-6.02% [-₹3.45]	10,68,93,631
29-Jun-2022	₹58.75	₹61.45	₹56.85	₹57.30	-4.98% [-₹3.00]	9,69,55,320
28-Jun-2022	₹65.70	₹65.70	₹59.65	₹60.30	-8.43% [-₹5.55]	12,09,59,477
27-Jun-2022	₹72.65	₹72.70	₹65.00	₹65.85	-6.60% [-₹4.65]	11,07,51,340
24-Jun-2022	₹71.00	₹71.85	₹69.55	₹70.50	1.37% [₹0.95]	2,39,48,418
22-Jun-2022	₹65.95	₹68.60	₹65.00	₹67.60	2.35% [₹1.55]	3,50,26,600
21-Jun-2022	₹65.50	₹67.25	₹65.35	₹66.05	1.62% [₹1.05]	2,29,05,677
20-Jun-2022	₹68.00	₹68.00	₹64.05	₹65.00	-3.06% [-₹2.05]	2,74,09,011
17-Jun-2022	₹65.65	₹69.40	₹65.30	₹67.05	-0.22% [-₹0.15]	3,35,97,224
16-Jun-2022	₹72.00	₹72.00	₹66.10	₹67.20	-4.27% [-₹3.00]	4,18,79,881
15-Jun-2022	₹70.65	₹71.90	₹68.95	₹70.20	0.29% [₹0.20]	3,32,46,369
14-Jun-2022	₹64.20	₹70.75	₹64.00	₹70.00	3.70% [₹2.50]	6,66,77,006
13-Jun-2022	₹67.50	₹68.30	₹65.40	₹67.50	-2.17% [-₹1.50]	3,48,63,276
10-Jun-2022	₹67.30	₹69.70	₹66.50	₹69.00	0.44% [₹0.30]	4,20,40,372
09-Jun-2022	₹66.20	₹69.70	₹65.00	₹68.70	2.31% [₹1.55]	4,76,53,877
08-Jun-2022	₹66.00	₹68.60	₹64.10	₹67.15	2.68% [₹1.75]	4,66,97,875
07-Jun-2022	₹69.70	₹69.70	₹64.75	₹65.40	-6.44% [-₹4.50]	4,17,55,337
06-Jun-2022	₹70.00	₹71.20	₹69.20	₹69.90	-3.12% [-₹2.25]	3,00,78,469
03-Jun-2022	₹73.90	₹74.85	₹71.20	₹72.15	0.28% [₹0.20]	3,57,79,760
02-Jun-2022	₹74.40	₹74.40	₹71.40	₹71.95	-3.68% [-₹2.75]	4,78,66,809
01-Jun-2022	₹75.40	₹79.80	₹73.10	₹74.70	0.07% [₹0.05]	12,79,49,782
31-May-2022	₹68.50	₹77.70	₹67.40	₹74.65	5.07% [₹3.60]	18,43,33,915
30-May-2022	₹63.25	₹72.10	₹62.60	₹71.05	14.50% [₹9.00]	12,41,03,679
27-May-2022	₹63.00	₹63.00	₹61.50	₹62.05	2.65% [₹1.60]	3,20,64,280
26-May-2022	₹61.00	₹62.50	₹59.60	₹60.45	-2.97% [-₹1.85]	4,65,56,399
25-May-2022	₹65.70	₹66.90	₹60.65	₹62.30	-4.08% [-₹2.65]	10,44,46,924
24-May-2022	₹57.95	₹67.60	₹57.90	₹64.95	13.85% [₹7.90]	19,35,77,787
23-May-2022	₹58.70	₹60.50	₹56.60	₹57.05	-1.72% [-₹1.00]	3,68,30,591
20-May-2022	₹56.50	₹58.75	₹56.40	₹58.05	4.88% [₹2.70]	3,24,11,623
19-May-2022	₹56.50	₹56.85	₹54.80	₹55.35	-5.79% [-₹3.40]	3,19,70,099
18-May-2022	₹56.10	₹59.60	₹55.85	₹58.75	4.63% [₹2.60]	5,77,28,111
17-May-2022	₹56.10	₹56.70	₹55.15	₹56.15	-0.44% [-₹0.25]	2,14,60,388
16-May-2022	₹56.85	₹57.70	₹54.75	₹56.40	-0.79% [-₹0.45]	3,70,36,105
13-May-2022	₹53.30	₹59.20	₹52.25	₹56.85	9.43% [₹4.90]	7,92,92,212
12-May-2022	₹53.80	₹53.90	₹51.05	₹51.95	-4.15% [-₹2.25]	3,73,38,266
11-May-2022	₹52.00	₹56.45	₹50.30	₹54.20	3.34% [₹1.75]	9,98,12,774
10-May-2022	₹55.75	₹56.75	₹50.05	₹52.45	-7.58% [-₹4.30]	4,51,35,581
09-May-2022	₹59.60	₹60.40	₹55.65	₹56.75	-6.20% [-₹3.75]	3,82,79,098
06-May-2022	₹59.30	₹62.30	₹57.65	₹60.50	-1.06% [-₹0.65]	4,71,89,321
05-May-2022	₹65.75	₹66.65	₹60.50	₹61.15	-5.12% [-₹3.30]	4,02,96,393
04-May-2022	₹69.75	₹70.00	₹63.90	₹64.45	-7.27% [-₹5.05]	4,30,49,544
02-May-2022	₹71.75	₹71.90	₹68.75	₹69.50	-3.14% [-₹2.25]	1,84,64,589
29-Apr-2022	₹74.70	₹74.85	₹71.10	₹71.75	-2.84% [-₹2.10]	2,48,73,682
28-Apr-2022	₹77.35	₹77.60	₹73.50	₹73.85	-2.64% [-₹2.00]	2,13,38,831
27-Apr-2022	₹79.40	₹79.60	₹75.50	₹75.85	-4.71% [-₹3.75]	2,36,26,624
26-Apr-2022	₹80.60	₹80.90	₹78.60	₹79.60	1.08% [₹0.85]	95,48,939
25-Apr-2022	₹80.50	₹81.60	₹78.60	₹78.75	-3.02% [-₹2.45]	1,67,17,052
22-Apr-2022	₹80.70	₹81.80	₹80.20	₹81.20	0.50% [₹0.40]	72,11,263
21-Apr-2022	₹81.10	₹81.85	₹80.65	₹80.80	0.62% [₹0.50]	67,80,602
20-Apr-2022	₹81.60	₹82.30	₹80.00	₹80.30	-0.19% [-₹0.15]	1,27,97,463
19-Apr-2022	₹83.10	₹83.90	₹79.45	₹80.45	-2.96% [-₹2.45]	1,34,39,870
18-Apr-2022	₹83.70	₹84.40	₹82.55	₹82.90	-1.19% [-₹1.00]	1,42,09,908
13-Apr-2022	₹82.50	₹88.30	₹82.15	₹83.90	2.94% [₹2.40]	5,29,88,189
12-Apr-2022	₹84.30	₹84.30	₹81.00	₹81.50	-3.49% [-₹2.95]	1,29,13,673
11-Apr-2022	₹83.15	₹85.85	₹83.00	₹84.45	1.26% [₹1.05]	1,76,09,808
08-Apr-2022	₹83.50	₹85.50	₹82.75	₹83.40	1.09% [₹0.90]	1,48,51,737
07-Apr-2022	₹84.80	₹85.25	₹82.25	₹82.50	-2.42% [-₹2.05]	97,09,022
06-Apr-2022	₹83.75	₹85.30	₹83.15	₹84.55	0.77% [₹0.65]	1,06,97,018
05-Apr-2022	₹83.00	₹85.15	₹82.35	₹83.90	-2.72% [-₹2.35]	2,84,33,443
04-Apr-2022	₹84.40	₹87.70	₹84.40	₹86.25	2.31% [₹1.95]	1,80,40,882
01-Apr-2022	₹82.10	₹85.60	₹82.05	₹84.30	2.43% [₹2.00]	1,55,86,812
31-Mar-2022	₹88.70	₹88.70	₹81.75	₹82.30	-3.23% [-₹2.75]	3,46,72,910
30-Mar-2022	₹79.00	₹86.00	₹78.50	₹85.05	8.76% [₹6.85]	4,13,05,975
29-Mar-2022	₹80.05	₹80.50	₹78.05	₹78.20	-1.82% [-₹1.45]	1,34,66,521
28-Mar-2022	₹80.60	₹81.00	₹79.15	₹79.65	-1.18% [-₹0.95]	1,00,34,667
25-Mar-2022	₹81.00	₹81.85	₹80.25	₹80.60	0.31% [₹0.25]	1,35,85,986
24-Mar-2022	₹80.70	₹82.35	₹80.05	₹80.35	-0.50% [-₹0.40]	1,29,96,477
23-Mar-2022	₹82.00	₹82.00	₹80.20	₹80.75	-0.49% [-₹0.40]	1,25,22,850
22-Mar-2022	₹80.95	₹81.90	₹79.30	₹81.15	0.93% [₹0.75]	2,37,98,591
21-Mar-2022	₹82.00	₹83.30	₹79.25	₹80.40	-0.56% [-₹0.45]	2,86,69,864
17-Mar-2022	₹77.20	₹82.00	₹76.80	₹80.85	6.45% [₹4.90]	3,44,40,238
16-Mar-2022	₹80.00	₹80.00	₹75.50	₹75.95	-0.78% [-₹0.60]	4,23,83,305
15-Mar-2022	₹79.30	₹79.60	₹76.00	₹76.55	-3.47% [-₹2.75]	1,89,00,800
14-Mar-2022	₹80.70	₹80.70	₹79.00	₹79.30	-0.75% [-₹0.60]	72,61,387
11-Mar-2022	₹82.40	₹82.40	₹79.50	₹79.90	-2.80% [-₹2.30]	1,89,64,704
10-Mar-2022	₹82.55	₹83.95	₹81.70	₹82.20	2.30% [₹1.85]	1,34,76,206
09-Mar-2022	₹79.45	₹80.65	₹78.90	₹80.35	2.82% [₹2.20]	1,18,87,757
08-Mar-2022	₹79.25	₹80.60	₹77.60	₹78.15	-1.08% [-₹0.85]	1,23,81,953
04-Mar-2022	₹80.50	₹82.90	₹79.50	₹80.20	-2.43% [-₹2.00]	1,51,45,236
03-Mar-2022	₹81.50	₹83.20	₹81.20	₹82.20	2.94% [₹2.35]	1,60,67,224
02-Mar-2022	₹80.00	₹82.00	₹79.00	₹79.85	-0.13% [-₹0.10]	2,03,53,225
28-Feb-2022	₹79.00	₹80.95	₹76.55	₹79.95	1.46% [₹1.15]	4,19,75,659
25-Feb-2022	₹82.00	₹83.40	₹78.15	₹78.80	0.38% [₹0.30]	2,28,76,044
24-Feb-2022	₹78.65	₹81.50	₹78.10	₹78.50	-6.71% [-₹5.65]	2,20,35,319
23-Feb-2022	₹82.00	₹85.15	₹81.20	₹84.15	5.58% [₹4.45]	1,98,47,603
22-Feb-2022	₹78.00	₹80.55	₹77.00	₹79.70	-2.27% [-₹1.85]	2,88,14,770
21-Feb-2022	₹84.20	₹84.80	₹80.65	₹81.55	-5.06% [-₹4.35]	1,88,53,339
18-Feb-2022	₹88.10	₹88.40	₹85.20	₹85.90	-3.65% [-₹3.25]	1,50,37,123
17-Feb-2022	₹86.50	₹90.10	₹85.90	₹89.15	4.94% [₹4.20]	2,95,66,401
16-Feb-2022	₹85.00	₹87.00	₹84.25	₹84.95	2.72% [₹2.25]	3,31,06,605
15-Feb-2022	₹83.50	₹84.65	₹75.75	₹82.70	0.30% [₹0.25]	10,62,16,252
14-Feb-2022	₹87.00	₹87.00	₹80.55	₹82.45	-7.05% [-₹6.25]	3,50,49,550
11-Feb-2022	₹92.75	₹92.75	₹86.50	₹88.70	-6.09% [-₹5.75]	3,99,76,783
10-Feb-2022	₹94.90	₹95.40	₹93.00	₹94.45	0.27% [₹0.25]	1,32,57,124
09-Feb-2022	₹94.50	₹95.45	₹93.60	₹94.20	0.69% [₹0.65]	78,76,462
08-Feb-2022	₹94.35	₹94.65	₹91.25	₹93.55	0.00% [₹0.00]	90,26,735
07-Feb-2022	₹95.10	₹95.50	₹93.35	₹93.55	-0.69% [-₹0.65]	1,09,00,141
04-Feb-2022	₹97.20	₹97.85	₹93.60	₹94.20	-2.99% [-₹2.90]	1,53,54,384
03-Feb-2022	₹98.50	₹98.50	₹96.10	₹97.10	-1.82% [-₹1.80]	97,69,090
02-Feb-2022	₹95.75	₹99.75	₹94.80	₹98.90	4.60% [₹4.35]	1,86,74,088
01-Feb-2022	₹91.75	₹95.80	₹91.05	₹94.55	4.59% [₹4.15]	3,26,06,751
31-Jan-2022	₹91.35	₹92.50	₹89.65	₹90.40	0.95% [₹0.85]	2,02,03,799
28-Jan-2022	₹93.60	₹96.45	₹88.80	₹89.55	-1.05% [-₹0.95]	6,14,52,438
27-Jan-2022	₹98.00	₹98.00	₹90.45	₹90.50	-9.91% [-₹9.95]	10,64,88,772
25-Jan-2022	₹90.95	₹100.45	₹84.15	₹100.45	9.96% [₹9.10]	13,83,36,211
24-Jan-2022	₹114.00	₹114.20	₹90.95	₹91.35	-19.62% [-₹22.30]	16,70,44,739
21-Jan-2022	₹125.15	₹125.15	₹112.55	₹113.65	-9.23% [-₹11.55]	5,98,05,922
20-Jan-2022	₹127.95	₹130.70	₹125.00	₹125.20	-3.10% [-₹4.00]	2,32,90,545
19-Jan-2022	₹131.70	₹132.40	₹128.25	₹129.20	-2.89% [-₹3.85]	2,78,12,341
18-Jan-2022	₹134.50	₹134.60	₹132.80	₹133.05	-0.71% [-₹0.95]	94,28,096
17-Jan-2022	₹133.60	₹134.50	₹133.00	₹134.00	0.30% [₹0.40]	75,15,979
14-Jan-2022	₹133.10	₹134.45	₹132.05	₹133.60	0.38% [₹0.50]	94,43,928
13-Jan-2022	₹132.50	₹133.45	₹132.35	₹133.10	0.64% [₹0.85]	65,35,224
12-Jan-2022	₹132.10	₹132.90	₹131.60	₹132.25	0.72% [₹0.95]	80,04,430
11-Jan-2022	₹131.00	₹132.50	₹130.00	₹131.30	0.84% [₹1.10]	1,53,96,652
10-Jan-2022	₹130.50	₹130.90	₹129.40	₹130.20	0.74% [₹0.95]	1,13,89,370
07-Jan-2022	₹130.00	₹131.45	₹129.00	₹129.25	-0.58% [-₹0.75]	2,28,46,951
06-Jan-2022	₹133.00	₹133.15	₹129.60	₹130.00	-2.95% [-₹3.95]	2,37,80,419
05-Jan-2022	₹137.90	₹137.90	₹133.30	₹133.95	-3.18% [-₹4.40]	1,58,74,857
04-Jan-2022	₹141.35	₹141.55	₹137.60	₹138.35	-2.12% [-₹3.00]	1,07,05,792
03-Jan-2022	₹139.70	₹142.45	₹138.30	₹141.35	2.87% [₹3.95]	2,25,18,241
31-Dec-2021	₹133.85	₹138.40	₹133.40	₹137.40	2.58% [₹3.45]	1,14,52,243
30-Dec-2021	₹137.05	₹137.05	₹133.30	₹133.95	-2.30% [-₹3.15]	83,69,208
29-Dec-2021	₹132.70	₹137.70	₹131.55	₹137.10	3.20% [₹4.25]	1,89,14,246
28-Dec-2021	₹133.70	₹134.00	₹131.65	₹132.85	0.08% [₹0.10]	1,11,70,275
27-Dec-2021	₹131.35	₹133.85	₹128.00	₹132.75	0.99% [₹1.30]	1,39,34,154
24-Dec-2021	₹134.50	₹134.50	₹129.60	₹131.45	-1.17% [-₹1.55]	1,76,25,584
23-Dec-2021	₹140.05	₹140.75	₹132.10	₹133.00	-4.08% [-₹5.65]	2,19,34,786
22-Dec-2021	₹133.05	₹139.75	₹133.00	₹138.65	5.36% [₹7.05]	1,94,25,711
21-Dec-2021	₹128.85	₹132.85	₹128.60	₹131.60	3.99% [₹5.05]	2,04,42,777
20-Dec-2021	₹135.30	₹135.75	₹124.60	₹126.55	-6.50% [-₹8.80]	3,60,64,413
17-Dec-2021	₹138.95	₹141.00	₹132.35	₹135.35	-2.20% [-₹3.05]	9,53,86,202
16-Dec-2021	₹141.90	₹142.85	₹137.40	₹138.40	-1.56% [-₹2.20]	1,71,82,101
15-Dec-2021	₹140.50	₹142.00	₹140.00	₹140.60	-0.04% [-₹0.05]	1,27,91,660
14-Dec-2021	₹144.70	₹144.95	₹140.00	₹140.65	-1.40% [-₹2.00]	1,94,74,412
13-Dec-2021	₹142.20	₹144.45	₹141.90	₹142.65	1.49% [₹2.10]	2,03,18,225
10-Dec-2021	₹144.10	₹146.40	₹139.75	₹140.55	-3.90% [-₹5.70]	2,78,81,031
09-Dec-2021	₹148.65	₹148.65	₹145.30	₹146.25	-0.91% [-₹1.35]	1,83,77,899
08-Dec-2021	₹141.00	₹148.60	₹140.25	₹147.60	5.58% [₹7.80]	3,73,24,365
07-Dec-2021	₹141.35	₹143.80	₹138.65	₹139.80	0.90% [₹1.25]	3,68,35,410
06-Dec-2021	₹146.60	₹146.85	₹135.30	₹138.55	-4.38% [-₹6.35]	3,32,44,501
03-Dec-2021	₹152.10	₹152.80	₹143.85	₹144.90	-3.82% [-₹5.75]	2,64,52,896
02-Dec-2021	₹151.60	₹153.80	₹147.80	₹150.65	-0.50% [-₹0.75]	2,35,08,261
01-Dec-2021	₹153.00	₹157.90	₹149.45	₹151.40	-0.75% [-₹1.15]	3,26,04,856