Navkar Corporation Limited [NAVKARCORP]

31-Mar-2023

Open : ₹53.80

High : ₹55.80

Low : ₹52.50

Close : ₹52.90
-0.47% [-₹0.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	50.11	Buy
Simple Moving Average (21)	50.65	Buy
Simple Moving Average (25)	50.73	Buy
Simple Moving Average (50)	54.70	Sell
Simple Moving Average (100)	57.59	Sell
Simple Moving Average (200)	59.50	Sell

Name	Value	Action
Exponential Moving Average (9)	51.38	Buy
Exponential Moving Average (21)	51.31	Buy
Exponential Moving Average (25)	51.62	Buy
Exponential Moving Average (50)	53.78	Sell
Exponential Moving Average (100)	56.07	Sell
Exponential Moving Average (200)	54.85	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	54.71	-	-
R3	58.27	57.03	53.81	57.85	-
R2	57.03	55.77	53.50	56.82	-
R1	54.97	54.99	53.20	54.55	54.35
P	53.73	53.73	53.73	53.52	53.43
S1	51.67	52.47	52.60	51.25	51.05
S2	50.43	51.69	52.30	56.82	-
S3	48.37	50.43	51.99	47.95	-
S4	-	-	51.09	-	-

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	₹53.80	₹55.80	₹52.50	₹52.90	-0.47% [-₹0.25]	12,57,702
29-Mar-2023	₹56.00	₹56.00	₹52.00	₹53.15	-5.76% [-₹3.25]	17,89,575
28-Mar-2023	₹53.80	₹60.50	₹53.20	₹56.40	4.83% [₹2.60]	1,25,18,262
27-Mar-2023	₹44.55	₹53.80	₹44.35	₹53.80	19.96% [₹8.95]	41,22,520
24-Mar-2023	₹47.15	₹47.65	₹44.50	₹44.85	-4.68% [-₹2.20]	5,42,261
23-Mar-2023	₹48.00	₹48.25	₹46.90	₹47.05	-1.88% [-₹0.90]	2,26,693
22-Mar-2023	₹47.95	₹49.25	₹47.70	₹47.95	0.42% [₹0.20]	2,72,029
21-Mar-2023	₹47.75	₹48.20	₹47.30	₹47.75	1.38% [₹0.65]	1,69,330
20-Mar-2023	₹48.65	₹48.65	₹46.80	₹47.10	-2.79% [-₹1.35]	2,83,169
17-Mar-2023	₹48.40	₹49.65	₹48.15	₹48.45	1.57% [₹0.75]	2,18,956
16-Mar-2023	₹48.85	₹49.45	₹47.00	₹47.70	-2.35% [-₹1.15]	4,88,573
15-Mar-2023	₹50.05	₹50.80	₹48.10	₹48.85	-1.31% [-₹0.65]	3,90,319
14-Mar-2023	₹50.20	₹51.00	₹49.00	₹49.50	-1.00% [-₹0.50]	4,10,925
13-Mar-2023	₹52.50	₹53.00	₹49.50	₹50.00	-4.49% [-₹2.35]	4,53,428
10-Mar-2023	₹52.55	₹52.95	₹51.90	₹52.35	-0.95% [-₹0.50]	3,20,954
09-Mar-2023	₹53.70	₹54.80	₹52.45	₹52.85	-2.40% [-₹1.30]	5,61,005
08-Mar-2023	₹52.05	₹54.50	₹52.05	₹54.15	3.04% [₹1.60]	2,94,941
06-Mar-2023	₹53.20	₹54.35	₹52.25	₹52.55	-0.76% [-₹0.40]	5,57,806
03-Mar-2023	₹51.60	₹53.45	₹51.45	₹52.95	3.42% [₹1.75]	7,96,167
02-Mar-2023	₹52.20	₹52.85	₹51.05	₹51.20	-1.73% [-₹0.90]	2,10,180
01-Mar-2023	₹50.40	₹53.10	₹50.40	₹52.10	3.37% [₹1.70]	4,88,332
28-Feb-2023	₹49.10	₹50.95	₹48.50	₹50.40	1.92% [₹0.95]	4,01,488
27-Feb-2023	₹52.30	₹52.30	₹49.00	₹49.45	-5.36% [-₹2.80]	4,63,057
24-Feb-2023	₹52.65	₹53.60	₹52.00	₹52.25	-0.76% [-₹0.40]	2,49,014
23-Feb-2023	₹52.90	₹53.60	₹52.25	₹52.65	-0.47% [-₹0.25]	2,38,186
22-Feb-2023	₹53.50	₹54.05	₹52.75	₹52.90	-1.49% [-₹0.80]	1,90,888
21-Feb-2023	₹54.80	₹55.00	₹53.20	₹53.70	-2.10% [-₹1.15]	1,62,350
20-Feb-2023	₹54.50	₹55.90	₹54.50	₹54.85	-0.45% [-₹0.25]	2,10,699
17-Feb-2023	₹54.55	₹55.55	₹54.10	₹55.10	0.73% [₹0.40]	3,12,548
16-Feb-2023	₹54.85	₹55.60	₹54.50	₹54.70	-0.27% [-₹0.15]	3,60,412
15-Feb-2023	₹54.45	₹55.05	₹53.60	₹54.85	0.73% [₹0.40]	2,95,352
14-Feb-2023	₹56.55	₹57.00	₹53.80	₹54.45	-3.37% [-₹1.90]	6,37,548
13-Feb-2023	₹60.10	₹60.20	₹56.00	₹56.35	-6.24% [-₹3.75]	9,86,779
10-Feb-2023	₹59.60	₹61.00	₹59.35	₹60.10	1.35% [₹0.80]	4,25,727
09-Feb-2023	₹59.00	₹60.50	₹58.70	₹59.30	0.85% [₹0.50]	3,82,768
08-Feb-2023	₹58.30	₹59.50	₹58.30	₹58.80	0.68% [₹0.40]	2,65,848
07-Feb-2023	₹58.35	₹59.25	₹57.95	₹58.40	-0.85% [-₹0.50]	3,40,151
06-Feb-2023	₹59.50	₹60.60	₹58.50	₹58.90	-1.01% [-₹0.60]	4,67,428
03-Feb-2023	₹57.80	₹59.85	₹55.90	₹59.50	3.30% [₹1.90]	9,85,474
02-Feb-2023	₹57.55	₹58.80	₹56.10	₹57.60	0.09% [₹0.05]	5,70,149
01-Feb-2023	₹61.70	₹62.65	₹56.25	₹57.55	-5.89% [-₹3.60]	9,69,370
31-Jan-2023	₹58.60	₹61.75	₹58.45	₹61.15	4.44% [₹2.60]	6,22,268
30-Jan-2023	₹59.00	₹60.95	₹57.90	₹58.55	-1.10% [-₹0.65]	5,78,155
27-Jan-2023	₹60.65	₹61.40	₹56.75	₹59.20	-2.07% [-₹1.25]	7,32,019
25-Jan-2023	₹63.40	₹63.40	₹59.70	₹60.45	-4.73% [-₹3.00]	8,47,167
24-Jan-2023	₹63.50	₹65.20	₹63.00	₹63.45	0.16% [₹0.10]	4,98,193
23-Jan-2023	₹63.40	₹63.90	₹62.40	₹63.35	0.96% [₹0.60]	3,10,575
20-Jan-2023	₹65.05	₹65.15	₹62.20	₹62.75	-3.09% [-₹2.00]	5,21,003
19-Jan-2023	₹65.60	₹66.30	₹64.50	₹64.75	-1.75% [-₹1.15]	6,98,704
18-Jan-2023	₹63.45	₹66.70	₹63.10	₹65.90	4.35% [₹2.75]	16,93,124
17-Jan-2023	₹61.85	₹63.40	₹60.55	₹63.15	2.43% [₹1.50]	6,88,314
16-Jan-2023	₹63.05	₹63.45	₹61.35	₹61.65	-1.75% [-₹1.10]	3,00,182
13-Jan-2023	₹62.50	₹63.85	₹62.05	₹62.75	0.72% [₹0.45]	3,19,374
12-Jan-2023	₹63.15	₹63.80	₹61.90	₹62.30	-1.35% [-₹0.85]	4,29,210
11-Jan-2023	₹63.60	₹64.70	₹62.75	₹63.15	-0.32% [-₹0.20]	3,44,523
10-Jan-2023	₹62.85	₹63.90	₹61.85	₹63.35	0.80% [₹0.50]	3,49,739
09-Jan-2023	₹63.15	₹63.85	₹61.70	₹62.85	0.16% [₹0.10]	4,51,509
06-Jan-2023	₹64.30	₹65.05	₹61.40	₹62.75	-2.03% [-₹1.30]	6,44,897
05-Jan-2023	₹64.60	₹65.30	₹63.20	₹64.05	-1.39% [-₹0.90]	4,35,760
04-Jan-2023	₹66.80	₹67.20	₹64.50	₹64.95	-2.77% [-₹1.85]	8,18,125
03-Jan-2023	₹66.00	₹67.50	₹64.40	₹66.80	1.60% [₹1.05]	8,62,290
02-Jan-2023	₹63.40	₹67.00	₹63.40	₹65.75	4.12% [₹2.60]	15,45,758
30-Dec-2022	₹63.15	₹64.20	₹63.05	₹63.15	0.24% [₹0.15]	4,73,616
29-Dec-2022	₹61.00	₹64.00	₹61.00	₹63.00	2.69% [₹1.65]	9,86,646
28-Dec-2022	₹61.60	₹63.30	₹60.55	₹61.35	-1.37% [-₹0.85]	8,67,631
27-Dec-2022	₹57.00	₹64.20	₹57.00	₹62.20	10.68% [₹6.00]	25,60,982
26-Dec-2022	₹54.30	₹56.80	₹53.75	₹56.20	5.94% [₹3.15]	7,41,428
23-Dec-2022	₹56.90	₹56.90	₹51.70	₹53.05	-7.09% [-₹4.05]	9,39,124
22-Dec-2022	₹60.00	₹60.60	₹56.75	₹57.10	-4.19% [-₹2.50]	7,89,752
21-Dec-2022	₹64.20	₹64.80	₹57.95	₹59.60	-6.73% [-₹4.30]	11,80,610
20-Dec-2022	₹66.00	₹66.90	₹63.10	₹63.90	-3.11% [-₹2.05]	6,62,315
19-Dec-2022	₹63.45	₹66.90	₹63.00	₹65.95	4.77% [₹3.00]	12,75,221
16-Dec-2022	₹65.10	₹65.50	₹62.70	₹62.95	-3.60% [-₹2.35]	8,46,952
15-Dec-2022	₹66.40	₹67.80	₹65.00	₹65.30	-2.10% [-₹1.40]	6,99,122
14-Dec-2022	₹67.00	₹68.00	₹65.60	₹66.70	-0.07% [-₹0.05]	11,89,028
13-Dec-2022	₹68.20	₹68.50	₹66.00	₹66.75	-1.11% [-₹0.75]	9,86,677
12-Dec-2022	₹66.55	₹68.60	₹65.75	₹67.50	1.12% [₹0.75]	12,69,186
09-Dec-2022	₹68.55	₹69.70	₹65.90	₹66.75	-1.55% [-₹1.05]	26,40,653
08-Dec-2022	₹63.05	₹68.70	₹61.60	₹67.80	7.02% [₹4.45]	44,13,266
07-Dec-2022	₹65.00	₹65.70	₹63.00	₹63.35	-1.86% [-₹1.20]	17,21,038
06-Dec-2022	₹59.00	₹65.00	₹58.60	₹64.55	9.41% [₹5.55]	60,38,694
05-Dec-2022	₹56.40	₹59.55	₹56.25	₹59.00	5.36% [₹3.00]	12,96,188
02-Dec-2022	₹55.75	₹57.30	₹55.75	₹56.00	-0.53% [-₹0.30]	5,45,115
01-Dec-2022	₹57.60	₹57.90	₹56.00	₹56.30	-1.57% [-₹0.90]	3,02,892
30-Nov-2022	₹57.40	₹58.20	₹56.85	₹57.20	0.35% [₹0.20]	3,38,331
29-Nov-2022	₹58.45	₹58.70	₹56.50	₹57.00	-2.06% [-₹1.20]	5,02,482
28-Nov-2022	₹56.00	₹59.80	₹55.55	₹58.20	4.86% [₹2.70]	14,18,246
25-Nov-2022	₹55.00	₹56.40	₹54.40	₹55.50	0.91% [₹0.50]	4,10,015
24-Nov-2022	₹53.80	₹55.85	₹53.80	₹55.00	2.52% [₹1.35]	5,61,867
23-Nov-2022	₹53.60	₹54.35	₹53.45	₹53.65	-0.65% [-₹0.35]	2,77,291
22-Nov-2022	₹54.95	₹55.10	₹53.80	₹54.00	-1.19% [-₹0.65]	2,38,608
21-Nov-2022	₹54.85	₹56.25	₹54.50	₹54.65	0.37% [₹0.20]	5,25,055
18-Nov-2022	₹55.40	₹55.90	₹54.25	₹54.45	-0.27% [-₹0.15]	2,70,416
17-Nov-2022	₹54.90	₹55.75	₹54.50	₹54.60	-1.44% [-₹0.80]	2,92,606
14-Nov-2022	₹55.50	₹55.55	₹54.50	₹54.75	-0.99% [-₹0.55]	2,82,600
11-Nov-2022	₹56.65	₹57.25	₹54.95	₹55.30	-2.30% [-₹1.30]	4,83,142
10-Nov-2022	₹57.15	₹58.00	₹55.05	₹56.60	-1.14% [-₹0.65]	6,14,177
09-Nov-2022	₹57.20	₹58.25	₹56.90	₹57.25	0.70% [₹0.40]	5,06,086
07-Nov-2022	₹57.10	₹57.75	₹56.50	₹56.85	0.26% [₹0.15]	2,84,135
04-Nov-2022	₹57.15	₹57.45	₹56.50	₹56.70	-0.26% [-₹0.15]	2,87,660
03-Nov-2022	₹53.65	₹57.50	₹53.30	₹56.85	5.87% [₹3.15]	10,13,701
31-Oct-2022	₹55.95	₹56.25	₹54.20	₹54.40	-1.72% [-₹0.95]	3,48,915
27-Oct-2022	₹55.80	₹56.50	₹55.50	₹55.95	1.08% [₹0.60]	2,42,470
25-Oct-2022	₹56.25	₹56.90	₹54.85	₹55.35	-2.64% [-₹1.50]	4,70,206
24-Oct-2022	₹56.50	₹57.30	₹55.05	₹56.85	1.61% [₹0.90]	95,495
20-Oct-2022	₹57.45	₹57.85	₹56.15	₹56.60	-1.99% [-₹1.15]	4,16,539
19-Oct-2022	₹59.50	₹60.70	₹57.30	₹57.75	-2.45% [-₹1.45]	6,67,022
18-Oct-2022	₹59.00	₹59.55	₹58.15	₹59.20	1.11% [₹0.65]	4,96,824
17-Oct-2022	₹58.20	₹58.90	₹57.00	₹58.55	0.69% [₹0.40]	3,97,228
14-Oct-2022	₹57.95	₹59.00	₹57.50	₹58.15	2.20% [₹1.25]	6,50,070
13-Oct-2022	₹57.00	₹57.55	₹56.00	₹56.90	-0.61% [-₹0.35]	4,19,970
12-Oct-2022	₹58.70	₹58.80	₹56.70	₹57.25	-1.72% [-₹1.00]	6,00,342
11-Oct-2022	₹60.65	₹60.65	₹58.00	₹58.25	-3.24% [-₹1.95]	8,43,573
10-Oct-2022	₹57.60	₹61.75	₹56.50	₹60.20	4.33% [₹2.50]	23,61,338
07-Oct-2022	₹55.25	₹58.00	₹53.80	₹57.70	5.10% [₹2.80]	15,13,603
06-Oct-2022	₹56.60	₹56.95	₹54.50	₹54.90	-2.14% [-₹1.20]	10,67,391
04-Oct-2022	₹55.60	₹56.90	₹55.15	₹56.10	2.65% [₹1.45]	7,09,622
03-Oct-2022	₹56.75	₹57.00	₹54.30	₹54.65	-3.87% [-₹2.20]	6,24,649
30-Sep-2022	₹56.10	₹57.45	₹55.15	₹56.85	1.34% [₹0.75]	5,87,969
29-Sep-2022	₹57.50	₹57.90	₹55.10	₹56.10	-0.97% [-₹0.55]	6,31,190
28-Sep-2022	₹56.95	₹59.05	₹55.80	₹56.65	-1.99% [-₹1.15]	10,36,407
26-Sep-2022	₹57.95	₹58.40	₹55.00	₹55.60	-4.39% [-₹2.55]	10,68,672
23-Sep-2022	₹62.30	₹62.75	₹57.60	₹58.15	-6.21% [-₹3.85]	14,08,108
22-Sep-2022	₹62.70	₹63.80	₹61.45	₹62.00	-1.74% [-₹1.10]	8,52,030
21-Sep-2022	₹65.85	₹66.35	₹62.90	₹63.10	-3.74% [-₹2.45]	10,44,479
20-Sep-2022	₹65.30	₹67.75	₹65.10	₹65.55	0.77% [₹0.50]	12,38,114
19-Sep-2022	₹67.35	₹67.70	₹64.70	₹65.05	-2.47% [-₹1.65]	8,52,693
16-Sep-2022	₹66.50	₹68.75	₹65.00	₹66.70	0.30% [₹0.20]	17,35,813
15-Sep-2022	₹68.10	₹69.15	₹65.90	₹66.50	-1.63% [-₹1.10]	11,68,385
14-Sep-2022	₹63.40	₹69.50	₹63.25	₹67.60	4.89% [₹3.15]	42,88,191
13-Sep-2022	₹63.00	₹65.30	₹63.00	₹64.45	2.87% [₹1.80]	10,15,917
12-Sep-2022	₹63.80	₹64.25	₹62.45	₹62.65	-1.10% [-₹0.70]	9,47,718
09-Sep-2022	₹65.40	₹65.45	₹63.00	₹63.35	-2.69% [-₹1.75]	6,21,265
08-Sep-2022	₹66.00	₹66.30	₹64.70	₹65.10	-0.46% [-₹0.30]	10,12,236
07-Sep-2022	₹61.70	₹66.70	₹61.60	₹65.40	5.57% [₹3.45]	20,26,751
06-Sep-2022	₹62.60	₹63.25	₹61.45	₹61.95	-0.16% [-₹0.10]	5,83,423
05-Sep-2022	₹61.10	₹64.70	₹60.85	₹62.05	-1.43% [-₹0.90]	17,00,170
02-Sep-2022	₹64.40	₹64.80	₹62.70	₹62.95	-1.56% [-₹1.00]	6,37,137
01-Sep-2022	₹63.00	₹64.70	₹63.00	₹63.95	0.55% [₹0.35]	7,47,459
30-Aug-2022	₹63.45	₹65.00	₹63.40	₹63.60	1.44% [₹0.90]	7,30,774
29-Aug-2022	₹61.25	₹63.35	₹61.25	₹62.70	-2.49% [-₹1.60]	8,85,598
26-Aug-2022	₹66.00	₹66.85	₹63.55	₹64.30	-1.91% [-₹1.25]	8,62,746
25-Aug-2022	₹66.80	₹68.00	₹65.00	₹65.55	-1.21% [-₹0.80]	11,11,797
24-Aug-2022	₹64.80	₹66.90	₹63.80	₹66.35	3.11% [₹2.00]	14,48,541
23-Aug-2022	₹62.50	₹65.60	₹61.65	₹64.35	2.88% [₹1.80]	23,71,852
22-Aug-2022	₹68.45	₹68.45	₹62.10	₹62.55	-8.35% [-₹5.70]	40,02,276
19-Aug-2022	₹71.80	₹72.10	₹67.80	₹68.25	-4.28% [-₹3.05]	29,83,562
18-Aug-2022	₹74.80	₹75.55	₹70.50	₹71.30	-3.91% [-₹2.90]	35,92,991
17-Aug-2022	₹71.40	₹77.80	₹71.00	₹74.20	4.80% [₹3.40]	79,37,215
16-Aug-2022	₹89.00	₹90.15	₹68.25	₹70.80	-16.51% [-₹14.00]	1,71,34,217
12-Aug-2022	₹85.70	₹87.40	₹82.25	₹84.80	0.06% [₹0.05]	57,37,653
11-Aug-2022	₹76.00	₹85.95	₹71.60	₹84.75	13.53% [₹10.10]	78,54,374
10-Aug-2022	₹74.05	₹77.40	₹72.70	₹74.65	1.22% [₹0.90]	20,62,229
05-Aug-2022	₹73.50	₹73.70	₹71.90	₹72.40	-0.69% [-₹0.50]	4,77,407
04-Aug-2022	₹73.15	₹74.70	₹71.25	₹72.90	0.41% [₹0.30]	11,68,293
03-Aug-2022	₹76.00	₹76.35	₹72.05	₹72.60	-4.16% [-₹3.15]	11,78,117
02-Aug-2022	₹79.00	₹79.45	₹75.35	₹75.75	-4.24% [-₹3.35]	13,42,561
01-Aug-2022	₹75.65	₹79.85	₹75.25	₹79.10	5.89% [₹4.40]	24,62,901
29-Jul-2022	₹74.00	₹76.00	₹73.30	₹74.70	2.12% [₹1.55]	13,47,285
28-Jul-2022	₹77.50	₹77.50	₹71.55	₹73.15	-5.06% [-₹3.90]	24,40,288
27-Jul-2022	₹79.00	₹82.80	₹76.30	₹77.05	-2.34% [-₹1.85]	47,34,708
26-Jul-2022	₹78.85	₹80.75	₹78.05	₹78.90	0.70% [₹0.55]	30,25,856
25-Jul-2022	₹79.30	₹80.80	₹75.60	₹78.35	-2.73% [-₹2.20]	47,41,052
22-Jul-2022	₹73.70	₹84.15	₹73.50	₹80.55	10.04% [₹7.35]	1,12,03,578
21-Jul-2022	₹68.70	₹74.25	₹67.85	₹73.20	7.17% [₹4.90]	75,46,560
20-Jul-2022	₹65.60	₹71.20	₹65.15	₹68.30	5.00% [₹3.25]	59,55,651
19-Jul-2022	₹63.90	₹66.10	₹63.20	₹65.05	0.85% [₹0.55]	28,24,166
18-Jul-2022	₹62.80	₹65.65	₹61.40	₹64.50	3.37% [₹2.10]	32,05,984
15-Jul-2022	₹63.20	₹64.40	₹60.40	₹62.40	-1.50% [-₹0.95]	23,18,238
14-Jul-2022	₹67.20	₹68.30	₹62.20	₹63.35	-5.87% [-₹3.95]	65,64,711
13-Jul-2022	₹63.60	₹68.40	₹63.05	₹67.30	6.74% [₹4.25]	1,06,54,150
12-Jul-2022	₹62.00	₹65.60	₹61.15	₹63.05	1.04% [₹0.65]	81,44,386
11-Jul-2022	₹55.90	₹63.85	₹55.15	₹62.40	11.43% [₹6.40]	76,66,318
08-Jul-2022	₹57.45	₹57.75	₹55.25	₹56.00	-2.01% [-₹1.15]	11,76,977
07-Jul-2022	₹54.10	₹57.85	₹54.10	₹57.15	6.03% [₹3.25]	45,90,825
06-Jul-2022	₹55.15	₹56.25	₹53.30	₹53.90	-1.73% [-₹0.95]	18,71,773
05-Jul-2022	₹55.80	₹57.80	₹54.50	₹54.85	-0.90% [-₹0.50]	40,93,834
04-Jul-2022	₹52.35	₹55.85	₹51.90	₹55.35	6.96% [₹3.60]	31,90,380
01-Jul-2022	₹52.95	₹53.80	₹51.10	₹51.75	-2.08% [-₹1.10]	24,78,667
30-Jun-2022	₹51.65	₹55.00	₹51.65	₹52.85	2.13% [₹1.10]	39,05,766
29-Jun-2022	₹51.10	₹54.20	₹51.00	₹51.75	-0.86% [-₹0.45]	29,65,368
28-Jun-2022	₹47.75	₹53.95	₹47.75	₹52.20	8.41% [₹4.05]	47,80,274
27-Jun-2022	₹47.55	₹48.60	₹47.35	₹48.15	2.12% [₹1.00]	11,75,527
24-Jun-2022	₹47.45	₹48.90	₹46.75	₹47.15	0.21% [₹0.10]	22,90,587
22-Jun-2022	₹46.45	₹50.00	₹45.80	₹46.20	-1.07% [-₹0.50]	20,18,101
21-Jun-2022	₹45.65	₹47.80	₹45.40	₹46.70	3.78% [₹1.70]	13,26,419
20-Jun-2022	₹48.50	₹48.95	₹42.95	₹45.00	-7.02% [-₹3.40]	18,46,793
17-Jun-2022	₹51.90	₹53.30	₹47.90	₹48.40	-6.74% [-₹3.50]	21,73,461
16-Jun-2022	₹58.00	₹59.85	₹51.50	₹51.90	-9.74% [-₹5.60]	42,51,913
15-Jun-2022	₹57.40	₹59.75	₹56.75	₹57.50	1.14% [₹0.65]	38,18,333
14-Jun-2022	₹56.55	₹60.35	₹56.15	₹56.85	0.98% [₹0.55]	57,25,601
13-Jun-2022	₹57.40	₹61.15	₹55.30	₹56.30	-6.32% [-₹3.80]	57,51,349
10-Jun-2022	₹50.40	₹61.70	₹50.25	₹60.10	16.81% [₹8.65]	86,46,409
09-Jun-2022	₹47.70	₹52.00	₹47.40	₹51.45	7.86% [₹3.75]	24,93,356
08-Jun-2022	₹49.30	₹49.60	₹47.10	₹47.70	-2.05% [-₹1.00]	8,22,242
07-Jun-2022	₹51.00	₹51.40	₹48.20	₹48.70	-4.13% [-₹2.10]	21,81,225
06-Jun-2022	₹50.45	₹52.30	₹49.55	₹50.80	-0.68% [-₹0.35]	7,90,344
03-Jun-2022	₹53.30	₹53.40	₹50.50	₹51.15	-1.73% [-₹0.90]	15,38,250
02-Jun-2022	₹48.95	₹52.05	₹48.45	₹52.05	4.94% [₹2.45]	24,44,323
01-Jun-2022	₹48.00	₹49.80	₹47.55	₹49.60	4.53% [₹2.15]	6,83,306
31-May-2022	₹47.95	₹49.15	₹47.25	₹47.45	-1.76% [-₹0.85]	3,44,432
30-May-2022	₹46.75	₹48.30	₹46.55	₹48.30	5.00% [₹2.30]	6,40,042
27-May-2022	₹47.30	₹48.20	₹45.25	₹46.00	-2.65% [-₹1.25]	6,21,079
26-May-2022	₹46.60	₹47.75	₹44.30	₹47.25	1.39% [₹0.65]	12,01,422
25-May-2022	₹49.25	₹50.45	₹46.60	₹46.60	-4.99% [-₹2.45]	5,86,777
24-May-2022	₹50.45	₹51.90	₹48.60	₹49.05	-3.06% [-₹1.55]	6,77,667
23-May-2022	₹54.05	₹54.05	₹49.50	₹50.60	-1.75% [-₹0.90]	16,79,084
20-May-2022	₹51.50	₹51.50	₹51.50	₹51.50	4.99% [₹2.45]	1,99,247
19-May-2022	₹48.60	₹52.30	₹48.30	₹49.05	-2.97% [-₹1.50]	16,03,049
18-May-2022	₹50.55	₹50.55	₹48.45	₹50.55	4.98% [₹2.40]	15,39,683
17-May-2022	₹46.55	₹48.15	₹46.45	₹48.15	4.90% [₹2.25]	1,81,705
16-May-2022	₹45.00	₹46.70	₹43.75	₹45.90	1.55% [₹0.70]	7,93,533
13-May-2022	₹48.50	₹49.35	₹45.15	₹45.20	-4.84% [-₹2.30]	11,88,071
12-May-2022	₹49.75	₹50.80	₹47.50	₹47.50	-5.00% [-₹2.50]	20,87,348
11-May-2022	₹53.30	₹53.85	₹49.95	₹50.00	-4.85% [-₹2.55]	14,88,391
10-May-2022	₹52.50	₹55.95	₹51.20	₹52.55	-1.87% [-₹1.00]	23,46,878
09-May-2022	₹53.05	₹57.30	₹53.05	₹53.55	-4.03% [-₹2.25]	43,75,711
06-May-2022	₹56.50	₹58.00	₹55.80	₹55.80	-4.94% [-₹2.90]	9,98,211
05-May-2022	₹58.20	₹60.40	₹56.20	₹58.70	1.29% [₹0.75]	26,96,387
04-May-2022	₹57.95	₹61.80	₹57.95	₹57.95	-4.92% [-₹3.00]	75,99,741
02-May-2022	₹60.95	₹60.95	₹60.95	₹60.95	-4.99% [-₹3.20]	1,21,039
29-Apr-2022	₹64.15	₹64.15	₹64.15	₹64.15	-4.96% [-₹3.35]	1,50,819
28-Apr-2022	₹72.10	₹72.60	₹67.50	₹67.50	-5.00% [-₹3.55]	32,65,120
27-Apr-2022	₹66.50	₹71.80	₹62.60	₹71.05	8.81% [₹5.75]	1,37,38,008
26-Apr-2022	₹60.75	₹65.30	₹60.45	₹65.30	9.93% [₹5.90]	75,32,591
25-Apr-2022	₹56.80	₹61.30	₹56.00	₹59.40	4.30% [₹2.45]	96,44,574
22-Apr-2022	₹52.00	₹57.50	₹51.55	₹56.95	8.89% [₹4.65]	95,22,942
21-Apr-2022	₹47.00	₹52.85	₹46.60	₹52.30	11.99% [₹5.60]	1,29,53,393
20-Apr-2022	₹45.50	₹48.00	₹45.40	₹46.70	3.66% [₹1.65]	47,93,460
19-Apr-2022	₹44.40	₹48.60	₹43.15	₹45.05	1.46% [₹0.65]	74,99,469
18-Apr-2022	₹40.75	₹44.85	₹40.00	₹44.40	9.36% [₹3.80]	48,02,039
13-Apr-2022	₹37.55	₹42.65	₹37.00	₹40.60	9.58% [₹3.55]	44,57,326
12-Apr-2022	₹37.00	₹37.90	₹36.10	₹37.05	0.00% [₹0.00]	7,73,456
11-Apr-2022	₹37.95	₹38.20	₹36.80	₹37.05	-1.98% [-₹0.75]	6,52,178
08-Apr-2022	₹38.05	₹39.70	₹37.40	₹37.80	-0.13% [-₹0.05]	16,48,088
07-Apr-2022	₹36.75	₹38.75	₹35.40	₹37.85	4.99% [₹1.80]	29,90,469
06-Apr-2022	₹36.00	₹36.90	₹35.70	₹36.05	0.84% [₹0.30]	11,18,308
05-Apr-2022	₹36.00	₹36.25	₹35.50	₹35.75	0.42% [₹0.15]	4,07,435
04-Apr-2022	₹35.00	₹35.75	₹34.50	₹35.60	3.79% [₹1.30]	3,36,778
01-Apr-2022	₹31.85	₹34.50	₹31.80	₹34.30	7.69% [₹2.45]	4,90,939
31-Mar-2022	₹32.80	₹33.40	₹31.45	₹31.85	-2.45% [-₹0.80]	6,49,594
30-Mar-2022	₹32.60	₹33.60	₹32.50	₹32.65	1.87% [₹0.60]	3,33,281
29-Mar-2022	₹32.65	₹32.95	₹31.75	₹32.05	-1.23% [-₹0.40]	5,71,078
28-Mar-2022	₹33.20	₹33.50	₹32.25	₹32.45	-3.28% [-₹1.10]	4,17,077
25-Mar-2022	₹34.45	₹34.45	₹33.35	₹33.55	-1.18% [-₹0.40]	2,98,254
24-Mar-2022	₹34.00	₹34.50	₹33.70	₹33.95	0.00% [₹0.00]	2,58,325
23-Mar-2022	₹35.00	₹35.65	₹33.40	₹33.95	-2.58% [-₹0.90]	4,12,550
22-Mar-2022	₹35.80	₹35.80	₹34.60	₹34.85	-1.83% [-₹0.65]	2,46,324
21-Mar-2022	₹35.25	₹36.10	₹35.25	₹35.50	0.71% [₹0.25]	3,18,891
17-Mar-2022	₹35.40	₹35.85	₹35.00	₹35.25	0.57% [₹0.20]	2,90,248
16-Mar-2022	₹35.40	₹35.75	₹34.80	₹35.05	0.14% [₹0.05]	2,40,662
15-Mar-2022	₹35.00	₹36.25	₹34.75	₹35.00	0.00% [₹0.00]	3,55,568
14-Mar-2022	₹36.00	₹36.10	₹34.85	₹35.00	-2.64% [-₹0.95]	2,13,474
11-Mar-2022	₹35.60	₹36.15	₹35.50	₹35.95	0.98% [₹0.35]	3,35,428
10-Mar-2022	₹36.65	₹36.90	₹35.40	₹35.60	-0.70% [-₹0.25]	4,26,643
09-Mar-2022	₹35.90	₹36.05	₹35.00	₹35.85	0.70% [₹0.25]	2,51,686
08-Mar-2022	₹35.80	₹36.75	₹35.00	₹35.60	0.56% [₹0.20]	2,28,733
04-Mar-2022	₹33.90	₹34.60	₹33.70	₹34.20	-0.15% [-₹0.05]	1,71,795
03-Mar-2022	₹34.20	₹35.50	₹34.00	₹34.25	1.03% [₹0.35]	2,59,619
02-Mar-2022	₹34.15	₹34.60	₹33.35	₹33.90	0.44% [₹0.15]	2,33,227
28-Feb-2022	₹33.50	₹34.40	₹32.60	₹33.75	0.75% [₹0.25]	2,38,069
25-Feb-2022	₹32.95	₹34.00	₹32.95	₹33.50	3.72% [₹1.20]	2,95,384
24-Feb-2022	₹33.20	₹33.70	₹31.25	₹32.30	-6.78% [-₹2.35]	5,59,139
23-Feb-2022	₹35.00	₹35.95	₹34.40	₹34.65	-0.57% [-₹0.20]	2,59,483
22-Feb-2022	₹32.20	₹35.25	₹30.10	₹34.85	2.20% [₹0.75]	6,26,526
21-Feb-2022	₹35.30	₹35.50	₹32.75	₹34.10	-4.08% [-₹1.45]	4,77,888
18-Feb-2022	₹35.45	₹36.00	₹35.15	₹35.55	-0.42% [-₹0.15]	2,60,457
17-Feb-2022	₹37.00	₹37.00	₹35.40	₹35.70	-1.52% [-₹0.55]	4,52,664
16-Feb-2022	₹37.00	₹37.25	₹35.80	₹36.25	0.55% [₹0.20]	6,67,789
15-Feb-2022	₹36.85	₹37.00	₹35.00	₹36.05	0.84% [₹0.30]	9,39,292
14-Feb-2022	₹40.15	₹40.20	₹35.15	₹35.75	-12.80% [-₹5.25]	16,30,790
11-Feb-2022	₹42.85	₹42.85	₹40.70	₹41.00	-3.98% [-₹1.70]	4,83,304
10-Feb-2022	₹43.55	₹43.60	₹42.20	₹42.70	-1.95% [-₹0.85]	3,11,785
09-Feb-2022	₹43.40	₹43.90	₹42.15	₹43.55	2.83% [₹1.20]	5,68,205
08-Feb-2022	₹44.80	₹44.80	₹42.10	₹42.35	-3.64% [-₹1.60]	3,88,902
07-Feb-2022	₹45.15	₹45.75	₹43.65	₹43.95	-2.77% [-₹1.25]	2,65,114
04-Feb-2022	₹45.50	₹46.40	₹44.50	₹45.20	0.22% [₹0.10]	3,74,164
03-Feb-2022	₹44.80	₹45.75	₹44.80	₹45.10	1.35% [₹0.60]	4,57,654
02-Feb-2022	₹44.50	₹45.70	₹44.20	₹44.50	0.23% [₹0.10]	4,73,796
01-Feb-2022	₹45.50	₹45.60	₹43.90	₹44.40	-0.67% [-₹0.30]	3,74,316
31-Jan-2022	₹43.85	₹45.45	₹43.85	₹44.70	2.05% [₹0.90]	3,71,741
28-Jan-2022	₹43.50	₹44.55	₹43.10	₹43.80	2.10% [₹0.90]	4,20,521
27-Jan-2022	₹42.65	₹43.85	₹41.80	₹42.90	0.47% [₹0.20]	3,11,042
25-Jan-2022	₹41.80	₹43.60	₹41.35	₹42.70	-0.23% [-₹0.10]	2,79,439
24-Jan-2022	₹45.35	₹46.00	₹42.05	₹42.80	-4.99% [-₹2.25]	6,74,195
21-Jan-2022	₹45.40	₹47.15	₹44.00	₹45.05	-1.21% [-₹0.55]	10,04,190
20-Jan-2022	₹45.00	₹46.45	₹44.95	₹45.60	1.67% [₹0.75]	5,58,059
19-Jan-2022	₹45.00	₹46.20	₹44.40	₹44.85	-0.88% [-₹0.40]	5,78,356
18-Jan-2022	₹46.75	₹47.75	₹44.55	₹45.25	-2.48% [-₹1.15]	10,71,766
17-Jan-2022	₹44.75	₹46.95	₹44.75	₹46.40	3.92% [₹1.75]	10,10,590
14-Jan-2022	₹44.50	₹45.20	₹44.25	₹44.65	-0.22% [-₹0.10]	2,60,174
13-Jan-2022	₹45.35	₹45.35	₹44.05	₹44.75	-0.89% [-₹0.40]	4,35,002
12-Jan-2022	₹46.30	₹47.10	₹44.60	₹45.15	-1.42% [-₹0.65]	9,88,776
11-Jan-2022	₹44.50	₹46.45	₹43.80	₹45.80	3.15% [₹1.40]	12,66,304
10-Jan-2022	₹44.50	₹45.65	₹44.05	₹44.40	1.14% [₹0.50]	8,82,552
07-Jan-2022	₹44.00	₹44.85	₹42.85	₹43.90	0.46% [₹0.20]	10,53,824
06-Jan-2022	₹42.20	₹44.25	₹41.80	₹43.70	2.34% [₹1.00]	5,95,419
05-Jan-2022	₹42.90	₹43.70	₹42.20	₹42.70	-0.58% [-₹0.25]	3,42,811
04-Jan-2022	₹43.40	₹43.90	₹42.30	₹42.95	-1.04% [-₹0.45]	6,17,309
03-Jan-2022	₹42.60	₹43.95	₹42.05	₹43.40	2.24% [₹0.95]	7,07,395
31-Dec-2021	₹41.60	₹43.20	₹41.55	₹42.45	2.04% [₹0.85]	6,20,576
30-Dec-2021	₹42.20	₹42.40	₹41.45	₹41.60	-1.77% [-₹0.75]	2,25,923
29-Dec-2021	₹41.45	₹43.05	₹41.00	₹42.35	2.79% [₹1.15]	7,44,836
28-Dec-2021	₹40.70	₹42.30	₹40.55	₹41.20	2.11% [₹0.85]	4,18,759
27-Dec-2021	₹39.80	₹41.50	₹39.00	₹40.35	1.38% [₹0.55]	4,20,150
24-Dec-2021	₹40.70	₹40.80	₹39.70	₹39.80	-2.33% [-₹0.95]	2,75,029
23-Dec-2021	₹39.60	₹41.40	₹39.00	₹40.75	4.62% [₹1.80]	8,11,965
22-Dec-2021	₹38.50	₹39.20	₹38.35	₹38.95	1.83% [₹0.70]	1,73,264
21-Dec-2021	₹39.10	₹39.35	₹38.05	₹38.25	0.66% [₹0.25]	3,46,129
20-Dec-2021	₹39.80	₹39.80	₹37.50	₹38.00	-5.12% [-₹2.05]	4,84,101
17-Dec-2021	₹41.40	₹41.40	₹40.00	₹40.05	-2.55% [-₹1.05]	2,10,188
16-Dec-2021	₹42.50	₹42.80	₹40.90	₹41.10	-2.49% [-₹1.05]	2,84,862
15-Dec-2021	₹43.00	₹43.40	₹41.90	₹42.15	-1.98% [-₹0.85]	4,01,214
14-Dec-2021	₹41.50	₹43.80	₹41.50	₹43.00	2.63% [₹1.10]	7,23,374
13-Dec-2021	₹43.00	₹43.05	₹41.55	₹41.90	0.00% [₹0.00]	3,74,567
10-Dec-2021	₹41.80	₹43.40	₹41.10	₹41.90	1.33% [₹0.55]	5,71,023
09-Dec-2021	₹41.50	₹41.70	₹40.80	₹41.35	0.24% [₹0.10]	1,55,166
08-Dec-2021	₹40.65	₹41.50	₹40.65	₹41.25	1.73% [₹0.70]	3,05,143
07-Dec-2021	₹39.80	₹41.00	₹39.80	₹40.55	2.27% [₹0.90]	2,68,983
06-Dec-2021	₹40.90	₹40.90	₹39.15	₹39.65	-1.98% [-₹0.80]	1,90,807
03-Dec-2021	₹40.50	₹41.15	₹40.20	₹40.45	-0.12% [-₹0.05]	1,73,489
02-Dec-2021	₹40.30	₹40.75	₹39.75	₹40.50	1.12% [₹0.45]	3,12,442
01-Dec-2021	₹40.00	₹42.90	₹39.55	₹40.05	1.65% [₹0.65]	3,57,049