Datamatics Global Services Limited [DATAMATICS]

31-Mar-2023

Open : ₹286.20

High : ₹289.50

Low : ₹283.00

Close : ₹284.20
0.80% [₹2.25]

Moving Average

Name	Value	Action
Simple Moving Average (9)	286.43	Sell
Simple Moving Average (21)	294.88	Sell
Simple Moving Average (25)	297.56	Sell
Simple Moving Average (50)	300.70	Sell
Simple Moving Average (100)	298.64	Sell
Simple Moving Average (200)	303.09	Sell

Name	Value	Action
Exponential Moving Average (9)	286.23	Sell
Exponential Moving Average (21)	292.54	Sell
Exponential Moving Average (25)	293.75	Sell
Exponential Moving Average (50)	296.97	Sell
Exponential Moving Average (100)	299.18	Sell
Exponential Moving Average (200)	299.82	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	287.77	-	-
R3	294.63	292.07	285.99	293.95	-
R2	292.07	289.58	285.39	291.73	-
R1	288.13	288.05	284.80	287.45	286.85
P	285.57	285.57	285.57	285.23	284.93
S1	281.63	283.08	283.60	280.95	280.35
S2	279.07	281.55	283.01	291.73	-
S3	275.13	279.07	282.41	274.45	-
S4	-	-	280.63	-	-

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	₹286.20	₹289.50	₹283.00	₹284.20	0.80% [₹2.25]	54,560
29-Mar-2023	₹281.60	₹284.40	₹277.30	₹281.95	2.10% [₹5.80]	55,213
28-Mar-2023	₹282.10	₹284.95	₹273.00	₹276.15	-1.71% [-₹4.80]	72,438
27-Mar-2023	₹285.05	₹289.55	₹280.00	₹280.95	-1.80% [-₹5.15]	73,832
24-Mar-2023	₹292.20	₹296.45	₹283.40	₹286.10	-2.44% [-₹7.15]	61,880
23-Mar-2023	₹295.00	₹297.00	₹292.00	₹293.25	-0.85% [-₹2.50]	35,028
22-Mar-2023	₹290.75	₹299.50	₹288.55	₹295.75	2.32% [₹6.70]	67,353
21-Mar-2023	₹292.35	₹294.35	₹286.80	₹289.05	-0.50% [-₹1.45]	37,192
20-Mar-2023	₹294.20	₹294.90	₹288.20	₹290.50	-0.92% [-₹2.70]	45,687
17-Mar-2023	₹296.35	₹297.05	₹291.85	₹293.20	0.33% [₹0.95]	56,402
16-Mar-2023	₹304.40	₹304.40	₹290.40	₹292.25	-2.73% [-₹8.20]	2,03,212
15-Mar-2023	₹308.75	₹308.75	₹298.45	₹300.45	-1.17% [-₹3.55]	69,302
14-Mar-2023	₹293.90	₹305.10	₹291.60	₹304.00	4.49% [₹13.05]	1,65,326
13-Mar-2023	₹299.95	₹303.90	₹288.10	₹290.95	-3.63% [-₹10.95]	1,07,389
10-Mar-2023	₹303.80	₹306.75	₹297.85	₹301.90	-0.90% [-₹2.75]	90,576
09-Mar-2023	₹304.50	₹308.85	₹303.75	₹304.65	0.08% [₹0.25]	47,726
08-Mar-2023	₹304.85	₹307.75	₹301.85	₹304.40	-0.49% [-₹1.50]	55,836
06-Mar-2023	₹305.60	₹314.00	₹304.80	₹305.90	0.72% [₹2.20]	97,007
03-Mar-2023	₹310.90	₹313.70	₹302.65	₹303.70	-2.24% [-₹6.95]	99,690
02-Mar-2023	₹303.00	₹313.20	₹300.35	₹310.65	2.68% [₹8.10]	2,18,668
01-Mar-2023	₹299.70	₹305.00	₹299.70	₹302.55	1.22% [₹3.65]	99,223
28-Feb-2023	₹298.20	₹305.35	₹295.60	₹298.90	0.23% [₹0.70]	1,49,706
27-Feb-2023	₹321.40	₹321.50	₹295.20	₹298.20	-7.85% [-₹25.40]	3,56,780
24-Feb-2023	₹327.00	₹332.00	₹320.50	₹323.60	-0.71% [-₹2.30]	1,79,398
23-Feb-2023	₹318.05	₹328.50	₹315.55	₹325.90	2.56% [₹8.15]	2,49,248
22-Feb-2023	₹320.25	₹325.10	₹315.55	₹317.75	-0.30% [-₹0.95]	1,89,298
21-Feb-2023	₹316.10	₹336.85	₹315.15	₹318.70	1.21% [₹3.80]	11,35,338
20-Feb-2023	₹310.95	₹318.00	₹307.00	₹314.90	1.58% [₹4.90]	1,51,788
17-Feb-2023	₹315.00	₹317.00	₹307.70	₹310.00	-2.47% [-₹7.85]	1,73,275
16-Feb-2023	₹319.65	₹328.70	₹311.10	₹317.85	0.27% [₹0.85]	5,78,300
15-Feb-2023	₹306.00	₹320.40	₹302.00	₹317.00	5.09% [₹15.35]	5,99,394
14-Feb-2023	₹303.10	₹304.45	₹300.10	₹301.65	-0.61% [-₹1.85]	61,581
13-Feb-2023	₹302.70	₹307.90	₹301.10	₹303.50	0.65% [₹1.95]	1,03,432
10-Feb-2023	₹306.40	₹308.50	₹298.20	₹301.55	-1.23% [-₹3.75]	95,553
09-Feb-2023	₹304.65	₹309.40	₹300.25	₹305.30	0.30% [₹0.90]	89,338
08-Feb-2023	₹297.05	₹305.95	₹296.10	₹304.40	2.70% [₹8.00]	1,07,926
07-Feb-2023	₹299.00	₹300.30	₹295.50	₹296.40	-0.59% [-₹1.75]	43,169
06-Feb-2023	₹295.05	₹302.10	₹295.05	₹298.15	-0.32% [-₹0.95]	50,552
03-Feb-2023	₹304.55	₹310.00	₹294.05	₹299.10	-1.45% [-₹4.40]	1,25,861
02-Feb-2023	₹296.00	₹309.45	₹296.00	₹303.50	2.50% [₹7.40]	1,36,233
01-Feb-2023	₹300.00	₹305.95	₹292.95	₹296.10	-0.55% [-₹1.65]	2,01,460
31-Jan-2023	₹298.00	₹300.90	₹293.65	₹297.75	0.40% [₹1.20]	79,308
30-Jan-2023	₹292.65	₹302.00	₹291.25	₹296.55	1.33% [₹3.90]	1,70,810
27-Jan-2023	₹305.90	₹310.00	₹288.15	₹292.65	-3.89% [-₹11.85]	1,63,222
25-Jan-2023	₹304.65	₹307.50	₹302.05	₹304.50	0.26% [₹0.80]	1,08,790
24-Jan-2023	₹313.00	₹315.00	₹300.65	₹303.70	-2.78% [-₹8.70]	1,75,789
23-Jan-2023	₹302.60	₹321.40	₹298.00	₹312.40	4.38% [₹13.10]	6,78,983
20-Jan-2023	₹306.80	₹309.90	₹298.00	₹299.30	-2.44% [-₹7.50]	4,11,789
19-Jan-2023	₹276.00	₹314.80	₹273.65	₹306.80	10.96% [₹30.30]	18,55,010
18-Jan-2023	₹278.45	₹278.90	₹274.50	₹276.50	-0.20% [-₹0.55]	34,542
17-Jan-2023	₹275.00	₹278.40	₹273.80	₹277.05	1.26% [₹3.45]	37,185
16-Jan-2023	₹283.80	₹283.80	₹269.75	₹273.60	-3.01% [-₹8.50]	1,15,532
13-Jan-2023	₹284.70	₹287.00	₹279.05	₹282.10	0.46% [₹1.30]	36,729
12-Jan-2023	₹280.05	₹284.95	₹278.10	₹280.80	0.29% [₹0.80]	28,271
11-Jan-2023	₹280.90	₹284.20	₹278.80	₹280.00	-0.32% [-₹0.90]	25,196
10-Jan-2023	₹282.35	₹283.80	₹278.65	₹280.90	-0.25% [-₹0.70]	27,947
09-Jan-2023	₹281.95	₹284.60	₹280.50	₹281.60	0.52% [₹1.45]	31,588
06-Jan-2023	₹283.00	₹291.10	₹278.35	₹280.15	-0.90% [-₹2.55]	1,01,616
05-Jan-2023	₹285.00	₹288.00	₹280.00	₹282.70	-1.46% [-₹4.20]	52,646
04-Jan-2023	₹282.00	₹293.15	₹279.50	₹286.90	1.22% [₹3.45]	1,44,161
03-Jan-2023	₹283.60	₹286.90	₹281.80	₹283.45	1.32% [₹3.70]	61,330
02-Jan-2023	₹281.80	₹287.90	₹275.85	₹279.75	0.97% [₹2.70]	1,47,089
30-Dec-2022	₹282.00	₹288.20	₹275.30	₹277.05	-0.81% [-₹2.25]	77,421
29-Dec-2022	₹278.00	₹280.45	₹276.05	₹279.30	0.40% [₹1.10]	31,839
28-Dec-2022	₹287.00	₹287.00	₹276.25	₹278.20	-3.05% [-₹8.75]	65,604
27-Dec-2022	₹280.10	₹289.00	₹280.10	₹286.95	3.48% [₹9.65]	50,662
26-Dec-2022	₹265.80	₹282.45	₹261.55	₹277.30	7.11% [₹18.40]	1,06,307
23-Dec-2022	₹276.10	₹279.25	₹256.00	₹258.90	-8.06% [-₹22.70]	1,57,198
22-Dec-2022	₹299.05	₹302.05	₹274.50	₹281.60	-5.30% [-₹15.75]	2,16,652
21-Dec-2022	₹307.00	₹309.05	₹295.10	₹297.35	-2.43% [-₹7.40]	63,531
20-Dec-2022	₹305.70	₹312.00	₹302.30	₹304.75	0.44% [₹1.35]	1,11,945
19-Dec-2022	₹303.30	₹305.70	₹302.10	₹303.40	-0.10% [-₹0.30]	45,895
16-Dec-2022	₹310.90	₹310.90	₹302.25	₹303.70	-1.41% [-₹4.35]	86,433
15-Dec-2022	₹299.10	₹310.90	₹298.05	₹308.05	2.99% [₹8.95]	2,22,696
14-Dec-2022	₹303.95	₹303.95	₹298.10	₹299.10	-0.33% [-₹1.00]	42,993
13-Dec-2022	₹300.50	₹303.40	₹298.30	₹300.10	0.15% [₹0.45]	37,171
12-Dec-2022	₹301.40	₹303.90	₹296.65	₹299.65	-0.56% [-₹1.70]	47,502
09-Dec-2022	₹305.10	₹307.30	₹301.00	₹301.35	-0.92% [-₹2.80]	66,333
08-Dec-2022	₹303.55	₹307.75	₹303.40	₹304.15	-0.31% [-₹0.95]	32,453
07-Dec-2022	₹308.00	₹309.95	₹304.00	₹305.10	-1.15% [-₹3.55]	37,399
06-Dec-2022	₹311.10	₹312.85	₹306.05	₹308.65	-0.79% [-₹2.45]	33,984
05-Dec-2022	₹311.90	₹313.80	₹309.65	₹311.10	0.86% [₹2.65]	50,627
02-Dec-2022	₹310.00	₹311.40	₹306.10	₹308.45	-0.10% [-₹0.30]	37,850
01-Dec-2022	₹310.00	₹317.50	₹308.05	₹308.75	1.10% [₹3.35]	1,54,872
30-Nov-2022	₹304.60	₹306.90	₹302.65	₹305.40	1.01% [₹3.05]	47,057
29-Nov-2022	₹311.00	₹314.95	₹299.95	₹302.35	-2.56% [-₹7.95]	1,49,384
28-Nov-2022	₹306.00	₹315.00	₹306.00	₹310.30	1.14% [₹3.50]	53,495
25-Nov-2022	₹307.00	₹310.00	₹304.90	₹306.80	0.36% [₹1.10]	45,583
24-Nov-2022	₹308.00	₹309.50	₹303.80	₹305.70	-0.29% [-₹0.90]	46,020
23-Nov-2022	₹308.00	₹309.10	₹304.30	₹306.60	0.38% [₹1.15]	43,981
22-Nov-2022	₹306.80	₹311.95	₹303.10	₹305.45	-0.23% [-₹0.70]	57,172
21-Nov-2022	₹306.25	₹310.40	₹302.00	₹306.15	-1.00% [-₹3.10]	71,275
18-Nov-2022	₹310.10	₹312.85	₹307.00	₹309.25	-0.53% [-₹1.65]	32,339
17-Nov-2022	₹314.50	₹314.50	₹309.15	₹310.90	-1.21% [-₹3.80]	49,930
14-Nov-2022	₹316.50	₹326.75	₹315.30	₹319.55	1.25% [₹3.95]	1,84,797
11-Nov-2022	₹315.90	₹322.00	₹312.30	₹315.60	2.72% [₹8.35]	1,27,126
10-Nov-2022	₹313.50	₹314.35	₹306.15	₹307.25	-1.87% [-₹5.85]	56,093
09-Nov-2022	₹314.00	₹324.50	₹308.00	₹313.10	-0.18% [-₹0.55]	1,21,582
07-Nov-2022	₹319.25	₹322.95	₹310.05	₹313.65	-1.55% [-₹4.95]	70,080
04-Nov-2022	₹321.20	₹324.40	₹314.05	₹318.60	-0.13% [-₹0.40]	73,485
03-Nov-2022	₹311.35	₹329.95	₹308.80	₹319.00	2.29% [₹7.15]	2,25,363
31-Oct-2022	₹301.80	₹307.95	₹300.00	₹302.80	-1.27% [-₹3.90]	69,381
27-Oct-2022	₹309.90	₹309.90	₹304.15	₹306.40	-0.05% [-₹0.15]	30,232
25-Oct-2022	₹307.95	₹309.05	₹304.70	₹306.55	-0.24% [-₹0.75]	28,288
24-Oct-2022	₹307.10	₹309.90	₹305.00	₹307.30	0.97% [₹2.95]	12,566
20-Oct-2022	₹305.15	₹308.95	₹303.00	₹304.40	-1.25% [-₹3.85]	50,551
19-Oct-2022	₹309.35	₹313.40	₹306.05	₹308.25	0.36% [₹1.10]	42,776
18-Oct-2022	₹311.25	₹314.70	₹305.00	₹307.15	-1.05% [-₹3.25]	52,550
17-Oct-2022	₹301.60	₹318.90	₹301.60	₹310.40	2.51% [₹7.60]	1,44,056
14-Oct-2022	₹313.75	₹315.65	₹301.25	₹302.80	-1.56% [-₹4.80]	77,916
13-Oct-2022	₹307.45	₹311.05	₹305.40	₹307.60	0.57% [₹1.75]	54,368
12-Oct-2022	₹312.55	₹314.60	₹300.50	₹305.85	-2.14% [-₹6.70]	1,17,864
11-Oct-2022	₹325.35	₹327.95	₹308.60	₹312.55	-3.22% [-₹10.40]	1,10,168
10-Oct-2022	₹325.10	₹326.75	₹320.65	₹322.95	-1.88% [-₹6.20]	82,525
07-Oct-2022	₹319.00	₹331.05	₹319.00	₹329.15	4.72% [₹14.85]	3,07,472
06-Oct-2022	₹308.35	₹321.50	₹308.30	₹314.30	2.68% [₹8.20]	1,14,217
04-Oct-2022	₹307.00	₹309.40	₹304.25	₹306.10	1.42% [₹4.30]	73,012
03-Oct-2022	₹309.25	₹314.95	₹300.10	₹301.80	-3.16% [-₹9.85]	89,253
30-Sep-2022	₹301.40	₹316.00	₹299.40	₹311.65	3.38% [₹10.20]	1,72,413
29-Sep-2022	₹311.00	₹314.80	₹295.00	₹301.45	-1.87% [-₹5.75]	1,51,820
28-Sep-2022	₹308.85	₹312.00	₹301.55	₹307.20	0.21% [₹0.65]	82,596
26-Sep-2022	₹317.00	₹320.05	₹301.10	₹304.90	-5.41% [-₹17.45]	1,61,243
23-Sep-2022	₹330.20	₹333.05	₹320.10	₹322.35	-1.99% [-₹6.55]	1,32,224
22-Sep-2022	₹334.80	₹337.50	₹328.00	₹328.90	-1.57% [-₹5.25]	63,900
21-Sep-2022	₹338.90	₹342.00	₹330.55	₹334.15	-1.12% [-₹3.80]	1,05,923
20-Sep-2022	₹336.25	₹347.75	₹335.30	₹337.95	0.61% [₹2.05]	1,37,991
19-Sep-2022	₹326.40	₹337.00	₹325.80	₹335.90	1.97% [₹6.50]	1,68,529
16-Sep-2022	₹334.80	₹337.70	₹318.45	₹329.40	-1.13% [-₹3.75]	1,93,809
15-Sep-2022	₹348.40	₹351.75	₹331.35	₹333.15	-3.64% [-₹12.60]	2,10,519
14-Sep-2022	₹340.00	₹348.80	₹340.00	₹345.75	-1.76% [-₹6.20]	2,10,425
13-Sep-2022	₹357.95	₹359.00	₹346.60	₹351.95	-0.91% [-₹3.25]	2,08,811
12-Sep-2022	₹342.95	₹363.80	₹342.15	₹355.20	4.29% [₹14.60]	6,48,319
09-Sep-2022	₹348.85	₹352.70	₹338.00	₹340.60	-1.43% [-₹4.95]	2,28,988
08-Sep-2022	₹329.70	₹354.95	₹329.70	₹345.55	5.69% [₹18.60]	8,07,951
07-Sep-2022	₹325.50	₹333.00	₹323.80	₹326.95	0.11% [₹0.35]	1,19,741
06-Sep-2022	₹339.80	₹340.80	₹324.60	₹326.60	-3.42% [-₹11.55]	2,02,942
05-Sep-2022	₹335.00	₹350.00	₹332.30	₹338.15	2.18% [₹7.20]	7,17,870
02-Sep-2022	₹305.25	₹338.65	₹305.20	₹330.95	9.86% [₹29.70]	13,17,940
01-Sep-2022	₹303.90	₹308.35	₹300.20	₹301.25	-1.28% [-₹3.90]	82,549
30-Aug-2022	₹303.50	₹308.00	₹302.10	₹305.15	1.40% [₹4.20]	1,13,598
29-Aug-2022	₹290.00	₹308.00	₹290.00	₹300.95	0.02% [₹0.05]	2,40,147
26-Aug-2022	₹302.90	₹305.15	₹299.90	₹300.90	-0.08% [-₹0.25]	64,553
25-Aug-2022	₹305.90	₹305.90	₹300.00	₹301.15	-0.66% [-₹2.00]	54,960
24-Aug-2022	₹303.50	₹307.40	₹301.10	₹303.15	-0.21% [-₹0.65]	63,644
23-Aug-2022	₹291.00	₹308.90	₹291.00	₹303.80	2.44% [₹7.25]	2,07,008
22-Aug-2022	₹301.25	₹302.50	₹295.50	₹296.55	-1.56% [-₹4.70]	61,219
19-Aug-2022	₹305.45	₹306.55	₹300.00	₹301.25	-1.38% [-₹4.20]	75,195
18-Aug-2022	₹304.15	₹310.50	₹301.00	₹305.45	0.43% [₹1.30]	2,49,012
17-Aug-2022	₹300.00	₹309.95	₹299.95	₹304.15	1.32% [₹3.95]	1,80,671
16-Aug-2022	₹297.95	₹301.95	₹295.50	₹300.20	1.08% [₹3.20]	66,100
12-Aug-2022	₹299.50	₹301.00	₹294.40	₹297.00	-0.59% [-₹1.75]	76,961
11-Aug-2022	₹296.00	₹304.75	₹294.00	₹298.75	2.54% [₹7.40]	1,31,507
10-Aug-2022	₹298.10	₹298.10	₹290.00	₹291.35	-0.80% [-₹2.35]	54,826
05-Aug-2022	₹302.95	₹302.95	₹294.35	₹295.85	-1.38% [-₹4.15]	73,278
04-Aug-2022	₹309.00	₹311.80	₹298.00	₹300.00	-1.28% [-₹3.90]	1,11,626
03-Aug-2022	₹309.80	₹311.60	₹303.05	₹303.90	-2.00% [-₹6.20]	64,027
02-Aug-2022	₹314.00	₹318.90	₹306.25	₹310.10	-1.43% [-₹4.50]	1,44,545
01-Aug-2022	₹311.95	₹318.90	₹308.00	₹314.60	3.16% [₹9.65]	2,67,329
29-Jul-2022	₹302.05	₹310.00	₹301.05	₹304.95	1.79% [₹5.35]	3,01,848
28-Jul-2022	₹299.70	₹302.65	₹296.60	₹299.60	1.39% [₹4.10]	85,295
27-Jul-2022	₹298.00	₹302.70	₹291.00	₹295.50	-0.66% [-₹1.95]	70,365
26-Jul-2022	₹311.00	₹311.50	₹295.00	₹297.45	-3.75% [-₹11.60]	1,09,461
25-Jul-2022	₹309.50	₹312.70	₹305.10	₹309.05	-0.23% [-₹0.70]	68,978
22-Jul-2022	₹305.95	₹315.00	₹305.10	₹309.75	1.74% [₹5.30]	1,43,818
21-Jul-2022	₹306.00	₹309.00	₹302.00	₹304.45	-0.41% [-₹1.25]	52,597
20-Jul-2022	₹305.45	₹314.90	₹304.05	₹305.70	1.06% [₹3.20]	1,56,400
19-Jul-2022	₹299.80	₹311.80	₹295.80	₹302.50	1.51% [₹4.50]	1,76,137
18-Jul-2022	₹293.70	₹300.85	₹292.50	₹298.00	3.10% [₹8.95]	85,201
15-Jul-2022	₹290.00	₹290.85	₹284.80	₹289.05	0.17% [₹0.50]	43,511
14-Jul-2022	₹293.95	₹295.15	₹286.55	₹288.55	-1.38% [-₹4.05]	35,887
13-Jul-2022	₹296.70	₹296.95	₹291.00	₹292.60	-0.29% [-₹0.85]	45,516
12-Jul-2022	₹294.50	₹298.85	₹292.00	₹293.45	-0.27% [-₹0.80]	62,300
11-Jul-2022	₹299.00	₹299.00	₹292.40	₹294.25	-0.74% [-₹2.20]	99,261
08-Jul-2022	₹299.70	₹302.75	₹295.00	₹296.45	-0.20% [-₹0.60]	87,373
07-Jul-2022	₹295.00	₹301.50	₹294.20	₹297.05	1.30% [₹3.80]	91,212
06-Jul-2022	₹293.95	₹295.40	₹290.05	₹293.25	0.43% [₹1.25]	46,144
05-Jul-2022	₹293.00	₹302.10	₹291.00	₹292.00	0.26% [₹0.75]	1,16,791
04-Jul-2022	₹289.80	₹293.55	₹287.50	₹291.25	1.32% [₹3.80]	56,520
01-Jul-2022	₹281.50	₹289.95	₹278.90	₹287.45	0.58% [₹1.65]	60,129
30-Jun-2022	₹294.10	₹302.95	₹284.10	₹285.80	-2.16% [-₹6.30]	1,00,135
29-Jun-2022	₹290.00	₹295.00	₹288.00	₹292.10	-0.80% [-₹2.35]	61,575
28-Jun-2022	₹291.00	₹296.20	₹285.45	₹294.45	1.45% [₹4.20]	55,442
27-Jun-2022	₹291.90	₹296.50	₹288.50	₹290.25	1.13% [₹3.25]	88,273
24-Jun-2022	₹284.50	₹293.60	₹284.10	₹287.00	1.99% [₹5.60]	1,12,208
22-Jun-2022	₹285.95	₹286.65	₹276.50	₹279.35	-1.59% [-₹4.50]	1,21,647
21-Jun-2022	₹264.05	₹294.50	₹264.05	₹283.85	8.73% [₹22.80]	1,50,112
20-Jun-2022	₹280.95	₹283.85	₹256.90	₹261.05	-6.20% [-₹17.25]	1,71,904
17-Jun-2022	₹281.05	₹286.70	₹275.15	₹278.30	-2.11% [-₹6.00]	89,246
16-Jun-2022	₹295.90	₹300.95	₹282.00	₹284.30	-2.52% [-₹7.35]	1,32,263
15-Jun-2022	₹299.00	₹303.35	₹288.75	₹291.65	-1.98% [-₹5.90]	91,349
14-Jun-2022	₹293.00	₹300.75	₹291.50	₹297.55	1.47% [₹4.30]	1,05,395
13-Jun-2022	₹297.05	₹299.70	₹284.95	₹293.25	-3.79% [-₹11.55]	2,15,927
10-Jun-2022	₹323.85	₹323.85	₹301.00	₹304.80	-6.40% [-₹20.85]	2,30,122
09-Jun-2022	₹326.95	₹334.00	₹324.10	₹325.65	-0.17% [-₹0.55]	1,22,513
08-Jun-2022	₹326.95	₹334.20	₹322.65	₹326.20	0.76% [₹2.45]	1,55,760
07-Jun-2022	₹322.15	₹335.85	₹321.40	₹323.75	-0.78% [-₹2.55]	1,93,767
06-Jun-2022	₹331.90	₹333.85	₹321.00	₹326.30	-1.70% [-₹5.65]	1,70,573
03-Jun-2022	₹325.90	₹351.00	₹325.00	₹331.95	2.91% [₹9.40]	12,40,238
02-Jun-2022	₹312.05	₹331.50	₹312.05	₹322.55	3.12% [₹9.75]	4,87,464
01-Jun-2022	₹312.00	₹322.80	₹308.00	₹312.80	-0.48% [-₹1.50]	1,89,714
31-May-2022	₹323.80	₹327.00	₹312.00	₹314.30	-3.44% [-₹11.20]	1,88,227
30-May-2022	₹307.00	₹334.70	₹302.20	₹325.50	7.04% [₹21.40]	7,67,026
27-May-2022	₹295.80	₹309.50	₹295.40	₹304.10	4.11% [₹12.00]	1,60,186
26-May-2022	₹288.00	₹307.50	₹279.40	₹292.10	1.44% [₹4.15]	1,79,783
25-May-2022	₹304.95	₹305.95	₹285.00	₹287.95	-4.75% [-₹14.35]	83,676
24-May-2022	₹309.70	₹311.70	₹302.00	₹302.30	-1.18% [-₹3.60]	78,927
23-May-2022	₹319.10	₹321.00	₹300.00	₹305.90	-3.79% [-₹12.05]	1,40,009
20-May-2022	₹317.10	₹326.40	₹312.50	₹317.95	1.23% [₹3.85]	2,53,237
19-May-2022	₹317.30	₹325.90	₹310.85	₹314.10	-6.71% [-₹22.60]	7,01,238
18-May-2022	₹300.00	₹347.50	₹299.85	₹336.70	13.75% [₹40.70]	27,41,426
17-May-2022	₹248.95	₹296.00	₹248.20	₹296.00	19.98% [₹49.30]	5,94,094
16-May-2022	₹240.05	₹254.00	₹238.00	₹246.70	3.26% [₹7.80]	1,41,936
13-May-2022	₹248.00	₹249.95	₹235.00	₹238.90	-0.38% [-₹0.90]	1,32,838
12-May-2022	₹236.05	₹244.00	₹234.75	₹239.80	-0.56% [-₹1.35]	1,36,379
11-May-2022	₹256.20	₹261.20	₹233.95	₹241.15	-7.00% [-₹18.15]	1,91,899
10-May-2022	₹270.05	₹276.80	₹254.00	₹259.30	-3.96% [-₹10.70]	85,939
09-May-2022	₹287.00	₹287.00	₹268.15	₹270.00	-6.72% [-₹19.45]	1,38,636
06-May-2022	₹288.65	₹292.60	₹284.50	₹289.45	-1.68% [-₹4.95]	72,598
05-May-2022	₹297.90	₹299.95	₹292.30	₹294.40	-0.22% [-₹0.65]	61,626
04-May-2022	₹298.40	₹303.90	₹291.20	₹295.05	-0.91% [-₹2.70]	71,870
02-May-2022	₹301.00	₹303.70	₹294.00	₹297.75	-2.28% [-₹6.95]	1,38,304
29-Apr-2022	₹319.60	₹319.75	₹303.00	₹304.70	-2.21% [-₹6.90]	2,63,248
28-Apr-2022	₹292.10	₹318.60	₹290.00	₹311.60	7.12% [₹20.70]	11,06,705
27-Apr-2022	₹291.95	₹298.00	₹286.10	₹290.90	-0.97% [-₹2.85]	65,807
26-Apr-2022	₹295.05	₹297.95	₹292.05	₹293.75	0.34% [₹1.00]	70,718
25-Apr-2022	₹301.25	₹304.40	₹292.00	₹292.75	-3.68% [-₹11.20]	1,11,842
22-Apr-2022	₹296.10	₹307.50	₹294.60	₹303.95	1.95% [₹5.80]	1,16,054
21-Apr-2022	₹303.45	₹306.00	₹296.35	₹298.15	-0.96% [-₹2.90]	95,894
20-Apr-2022	₹297.20	₹305.90	₹297.00	₹301.05	1.30% [₹3.85]	89,527
19-Apr-2022	₹304.20	₹310.00	₹295.80	₹297.20	-2.25% [-₹6.85]	87,545
18-Apr-2022	₹303.05	₹309.45	₹296.85	₹304.05	-0.77% [-₹2.35]	1,18,509
13-Apr-2022	₹311.70	₹314.65	₹304.50	₹306.40	-0.95% [-₹2.95]	65,751
12-Apr-2022	₹314.80	₹316.25	₹304.20	₹309.35	-1.45% [-₹4.55]	1,22,930
11-Apr-2022	₹316.20	₹321.85	₹311.05	₹313.90	-0.70% [-₹2.20]	1,19,623
08-Apr-2022	₹313.40	₹320.25	₹312.25	₹316.10	1.89% [₹5.85]	1,30,400
07-Apr-2022	₹329.30	₹333.50	₹287.60	₹310.25	-5.78% [-₹19.05]	1,58,893
06-Apr-2022	₹326.50	₹338.00	₹325.00	₹329.30	0.67% [₹2.20]	1,56,976
05-Apr-2022	₹333.00	₹335.40	₹325.20	₹327.10	-1.61% [-₹5.35]	1,97,747
04-Apr-2022	₹316.25	₹337.80	₹313.00	₹332.45	5.91% [₹18.55]	5,52,417
01-Apr-2022	₹302.00	₹315.20	₹301.00	₹313.90	4.77% [₹14.30]	1,93,676
31-Mar-2022	₹301.60	₹306.35	₹297.05	₹299.60	0.20% [₹0.60]	1,36,901
30-Mar-2022	₹312.00	₹317.80	₹293.05	₹299.00	-3.47% [-₹10.75]	1,69,847
29-Mar-2022	₹307.50	₹312.40	₹304.65	₹309.75	0.55% [₹1.70]	1,15,015
28-Mar-2022	₹312.60	₹313.30	₹305.00	₹308.05	-0.77% [-₹2.40]	1,49,941
25-Mar-2022	₹306.00	₹314.50	₹303.70	₹310.45	2.76% [₹8.35]	3,93,150
24-Mar-2022	₹281.00	₹309.80	₹280.55	₹302.10	7.28% [₹20.50]	8,72,171
23-Mar-2022	₹281.55	₹286.75	₹280.15	₹281.60	0.61% [₹1.70]	1,50,819
22-Mar-2022	₹283.30	₹287.90	₹278.00	₹279.90	-0.83% [-₹2.35]	1,37,822
21-Mar-2022	₹282.00	₹289.90	₹277.00	₹282.25	1.99% [₹5.50]	1,55,989
17-Mar-2022	₹278.60	₹280.30	₹275.00	₹276.75	0.76% [₹2.10]	80,788
16-Mar-2022	₹276.50	₹279.35	₹272.95	₹274.65	0.37% [₹1.00]	94,257
15-Mar-2022	₹277.70	₹283.60	₹269.90	₹273.65	-1.46% [-₹4.05]	1,25,837
14-Mar-2022	₹275.80	₹279.00	₹274.10	₹277.70	1.33% [₹3.65]	1,05,124
11-Mar-2022	₹270.00	₹276.80	₹269.10	₹274.05	1.76% [₹4.75]	70,332
10-Mar-2022	₹279.75	₹285.00	₹268.40	₹269.30	-1.43% [-₹3.90]	1,44,806
09-Mar-2022	₹267.00	₹274.00	₹262.20	₹273.20	4.63% [₹12.10]	1,61,689
08-Mar-2022	₹252.00	₹264.00	₹250.00	₹261.10	5.67% [₹14.00]	1,27,038
04-Mar-2022	₹260.65	₹264.95	₹250.25	₹251.35	-3.48% [-₹9.05]	1,20,273
03-Mar-2022	₹260.00	₹262.95	₹258.75	₹260.40	1.46% [₹3.75]	69,763
02-Mar-2022	₹252.05	₹258.85	₹248.60	₹256.65	1.83% [₹4.60]	1,27,330
28-Feb-2022	₹250.00	₹254.70	₹243.15	₹252.05	1.00% [₹2.50]	2,36,548
25-Feb-2022	₹245.00	₹251.15	₹243.20	₹249.55	6.99% [₹16.30]	1,50,387
24-Feb-2022	₹247.00	₹250.00	₹230.10	₹233.25	-8.74% [-₹22.35]	2,46,086
23-Feb-2022	₹259.00	₹277.50	₹254.00	₹255.60	-1.14% [-₹2.95]	3,37,336
22-Feb-2022	₹251.10	₹271.00	₹251.10	₹258.55	-7.56% [-₹21.15]	2,46,914
21-Feb-2022	₹290.00	₹290.00	₹277.20	₹279.70	-3.58% [-₹10.40]	1,48,082
18-Feb-2022	₹284.30	₹294.70	₹283.65	₹290.10	0.55% [₹1.60]	76,553
17-Feb-2022	₹292.40	₹297.80	₹286.45	₹288.50	-1.80% [-₹5.30]	99,385
16-Feb-2022	₹287.20	₹299.70	₹286.95	₹293.80	3.29% [₹9.35]	1,60,942
15-Feb-2022	₹275.00	₹287.80	₹272.00	₹284.45	2.15% [₹6.00]	1,64,659
14-Feb-2022	₹292.10	₹294.00	₹275.00	₹278.45	-6.58% [-₹19.60]	1,93,806
11-Feb-2022	₹301.00	₹304.10	₹295.55	₹298.05	-1.86% [-₹5.65]	1,42,008
10-Feb-2022	₹301.80	₹306.00	₹298.30	₹303.70	1.40% [₹4.20]	1,05,618
09-Feb-2022	₹302.20	₹307.45	₹295.25	₹299.50	-0.45% [-₹1.35]	1,29,752
08-Feb-2022	₹307.00	₹308.50	₹297.70	₹300.85	-1.33% [-₹4.05]	1,19,230
07-Feb-2022	₹305.40	₹308.50	₹303.25	₹304.90	-0.08% [-₹0.25]	1,37,288
04-Feb-2022	₹312.00	₹314.40	₹302.55	₹305.15	-1.85% [-₹5.75]	1,04,634
03-Feb-2022	₹314.05	₹319.40	₹309.15	₹310.90	-1.00% [-₹3.15]	1,14,114
02-Feb-2022	₹309.00	₹321.00	₹307.65	₹314.05	2.53% [₹7.75]	2,55,862
01-Feb-2022	₹305.40	₹312.95	₹299.75	₹306.30	1.29% [₹3.90]	1,90,789
31-Jan-2022	₹307.20	₹310.00	₹301.30	₹302.40	-0.46% [-₹1.40]	1,09,938
28-Jan-2022	₹303.95	₹311.90	₹300.00	₹303.80	1.42% [₹4.25]	1,23,252
27-Jan-2022	₹306.00	₹310.85	₹297.30	₹299.55	-3.46% [-₹10.75]	1,86,828
25-Jan-2022	₹290.00	₹314.10	₹288.25	₹310.30	3.04% [₹9.15]	1,83,468
24-Jan-2022	₹321.55	₹324.15	₹298.05	₹301.15	-5.43% [-₹17.30]	2,65,652
21-Jan-2022	₹340.00	₹349.80	₹313.40	₹318.45	-6.13% [-₹20.80]	4,57,673
20-Jan-2022	₹350.00	₹363.45	₹328.40	₹339.25	-3.70% [-₹13.05]	7,63,728
19-Jan-2022	₹344.10	₹357.00	₹341.05	₹352.30	2.40% [₹8.25]	2,28,515
18-Jan-2022	₹355.00	₹360.00	₹341.00	₹344.05	-3.18% [-₹11.30]	1,88,172
17-Jan-2022	₹355.05	₹363.95	₹353.00	₹355.35	-0.57% [-₹2.05]	2,09,795
14-Jan-2022	₹357.60	₹366.95	₹352.00	₹357.40	2.23% [₹7.80]	4,19,640
13-Jan-2022	₹347.35	₹355.00	₹346.35	₹349.60	1.13% [₹3.90]	2,17,244
12-Jan-2022	₹357.60	₹361.90	₹342.50	₹345.70	-3.15% [-₹11.25]	3,17,122
11-Jan-2022	₹351.85	₹366.40	₹342.10	₹356.95	2.40% [₹8.35]	10,03,644
10-Jan-2022	₹322.30	₹353.00	₹320.80	₹348.60	8.97% [₹28.70]	10,18,240
07-Jan-2022	₹310.25	₹329.00	₹310.25	₹319.90	2.48% [₹7.75]	4,94,775
06-Jan-2022	₹303.05	₹314.95	₹303.00	₹312.15	0.82% [₹2.55]	2,53,330
05-Jan-2022	₹305.70	₹316.95	₹303.85	₹309.60	0.65% [₹2.00]	2,56,849
04-Jan-2022	₹309.50	₹312.70	₹302.50	₹307.60	-0.18% [-₹0.55]	1,88,538
03-Jan-2022	₹307.35	₹314.45	₹306.30	₹308.15	0.70% [₹2.15]	1,83,830
31-Dec-2021	₹305.10	₹312.80	₹304.25	₹306.00	0.66% [₹2.00]	1,34,859
30-Dec-2021	₹309.90	₹314.35	₹302.30	₹304.00	-1.68% [-₹5.20]	1,82,338
29-Dec-2021	₹297.30	₹318.95	₹295.20	₹309.20	4.81% [₹14.20]	5,71,468
28-Dec-2021	₹298.50	₹302.10	₹292.80	₹295.00	-0.46% [-₹1.35]	1,48,181
27-Dec-2021	₹286.00	₹298.00	₹283.55	₹296.35	2.07% [₹6.00]	2,39,447
24-Dec-2021	₹287.50	₹299.80	₹282.30	₹290.35	1.50% [₹4.30]	2,41,646
23-Dec-2021	₹282.00	₹292.00	₹282.00	₹286.05	1.51% [₹4.25]	1,44,953
22-Dec-2021	₹267.65	₹284.50	₹266.95	₹281.80	5.15% [₹13.80]	1,55,697
21-Dec-2021	₹275.00	₹283.65	₹261.65	₹268.00	-1.72% [-₹4.70]	2,86,095
20-Dec-2021	₹284.80	₹287.95	₹270.00	₹272.70	-6.11% [-₹17.75]	1,56,485
17-Dec-2021	₹302.60	₹303.20	₹288.05	₹290.45	-3.30% [-₹9.90]	1,19,159
16-Dec-2021	₹305.20	₹308.50	₹299.05	₹300.35	-1.01% [-₹3.05]	92,733
15-Dec-2021	₹308.00	₹314.40	₹302.00	₹303.40	-0.67% [-₹2.05]	2,51,986
14-Dec-2021	₹303.75	₹307.95	₹300.10	₹305.45	0.31% [₹0.95]	1,36,182
13-Dec-2021	₹307.00	₹312.90	₹303.05	₹304.50	1.23% [₹3.70]	1,46,100
10-Dec-2021	₹297.00	₹303.90	₹297.00	₹300.80	0.18% [₹0.55]	82,079
09-Dec-2021	₹297.85	₹304.90	₹296.50	₹300.25	1.71% [₹5.05]	1,52,817
08-Dec-2021	₹288.20	₹300.45	₹288.20	₹295.20	2.43% [₹7.00]	98,468
07-Dec-2021	₹290.05	₹293.25	₹286.25	₹288.20	0.84% [₹2.40]	92,994
06-Dec-2021	₹292.50	₹296.75	₹281.00	₹285.80	-4.94% [-₹14.85]	2,74,562
03-Dec-2021	₹303.95	₹307.45	₹298.00	₹300.65	-0.56% [-₹1.70]	1,00,795
02-Dec-2021	₹296.00	₹304.00	₹287.40	₹302.35	3.02% [₹8.85]	1,80,502
01-Dec-2021	₹281.80	₹296.25	₹281.80	₹293.50	1.49% [₹4.30]	1,77,657