Essar Shipping Limited [ESSARSHPNG]

31-Mar-2023

Open : ₹8.05

High : ₹8.40

Low : ₹8.00

Close : ₹8.00
-0.62% [-₹0.05]

Moving Average

Name	Value	Action
Simple Moving Average (9)	8.38	Sell
Simple Moving Average (21)	8.87	Sell
Simple Moving Average (25)	8.86	Sell
Simple Moving Average (50)	8.88	Sell
Simple Moving Average (100)	9.20	Sell
Simple Moving Average (200)	8.58	Sell

Name	Value	Action
Exponential Moving Average (9)	8.32	Sell
Exponential Moving Average (21)	8.64	Sell
Exponential Moving Average (25)	8.70	Sell
Exponential Moving Average (50)	8.89	Sell
Exponential Moving Average (100)	8.97	Sell
Exponential Moving Average (200)	8.83	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	8.22	-	-
R3	8.67	8.53	8.11	8.60	-
R2	8.53	8.38	8.07	8.50	-
R1	8.27	8.29	8.04	8.20	8.20
P	8.13	8.13	8.13	8.10	8.10
S1	7.87	7.98	7.96	7.80	7.80
S2	7.73	7.89	7.93	8.50	-
S3	7.47	7.73	7.89	7.40	-
S4	-	-	7.78	-	-

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	₹8.05	₹8.40	₹8.00	₹8.00	-0.62% [-₹0.05]	1,49,756
29-Mar-2023	₹8.40	₹8.40	₹7.90	₹8.05	-0.62% [-₹0.05]	6,83,361
28-Mar-2023	₹7.85	₹8.25	₹7.60	₹8.10	4.52% [₹0.35]	3,51,186
27-Mar-2023	₹8.60	₹8.60	₹7.65	₹7.75	-8.28% [-₹0.70]	5,73,387
24-Mar-2023	₹8.80	₹9.00	₹8.40	₹8.45	-3.98% [-₹0.35]	1,88,586
23-Mar-2023	₹8.80	₹9.00	₹8.60	₹8.80	0.57% [₹0.05]	6,20,670
22-Mar-2023	₹8.85	₹8.85	₹8.70	₹8.75	0.00% [₹0.00]	58,165
21-Mar-2023	₹8.75	₹8.85	₹8.75	₹8.75	0.00% [₹0.00]	44,023
20-Mar-2023	₹8.75	₹9.25	₹8.55	₹8.75	-0.57% [-₹0.05]	1,18,552
17-Mar-2023	₹8.90	₹9.15	₹8.60	₹8.80	-1.12% [-₹0.10]	1,91,949
16-Mar-2023	₹8.90	₹9.05	₹8.85	₹8.90	0.00% [₹0.00]	88,774
15-Mar-2023	₹8.85	₹9.15	₹8.85	₹8.90	0.56% [₹0.05]	1,02,402
14-Mar-2023	₹9.15	₹9.25	₹8.80	₹8.85	-2.21% [-₹0.20]	1,98,788
13-Mar-2023	₹9.35	₹9.50	₹8.95	₹9.05	-2.16% [-₹0.20]	2,16,701
10-Mar-2023	₹9.40	₹9.55	₹9.20	₹9.25	-2.12% [-₹0.20]	2,42,368
09-Mar-2023	₹9.45	₹9.55	₹9.25	₹9.45	1.07% [₹0.10]	1,52,038
08-Mar-2023	₹9.50	₹9.55	₹9.20	₹9.35	-1.58% [-₹0.15]	1,55,475
06-Mar-2023	₹9.90	₹10.10	₹9.35	₹9.50	-2.56% [-₹0.25]	3,32,861
03-Mar-2023	₹9.95	₹10.00	₹9.60	₹9.75	-1.02% [-₹0.10]	3,27,130
02-Mar-2023	₹9.10	₹10.20	₹8.65	₹9.85	7.07% [₹0.65]	5,74,836
01-Mar-2023	₹9.20	₹9.40	₹9.00	₹9.20	1.10% [₹0.10]	1,34,844
28-Feb-2023	₹8.65	₹9.45	₹8.50	₹9.10	7.69% [₹0.65]	3,50,967
27-Feb-2023	₹8.80	₹9.00	₹8.30	₹8.45	-3.98% [-₹0.35]	1,41,657
24-Feb-2023	₹9.00	₹9.20	₹8.70	₹8.80	-1.68% [-₹0.15]	1,58,464
23-Feb-2023	₹9.05	₹9.10	₹8.80	₹8.95	1.13% [₹0.10]	97,903
22-Feb-2023	₹9.20	₹9.45	₹8.70	₹8.85	-4.32% [-₹0.40]	3,01,206
21-Feb-2023	₹9.40	₹9.55	₹9.05	₹9.25	-0.54% [-₹0.05]	3,37,103
20-Feb-2023	₹9.25	₹9.50	₹9.10	₹9.30	0.00% [₹0.00]	1,75,145
17-Feb-2023	₹9.45	₹9.65	₹9.25	₹9.30	-4.12% [-₹0.40]	2,38,500
16-Feb-2023	₹10.25	₹10.35	₹9.70	₹9.70	-4.43% [-₹0.45]	4,74,985
15-Feb-2023	₹9.15	₹10.70	₹9.00	₹10.15	11.54% [₹1.05]	15,33,912
14-Feb-2023	₹8.75	₹9.15	₹8.75	₹9.10	3.41% [₹0.30]	3,63,262
13-Feb-2023	₹9.10	₹9.10	₹8.75	₹8.80	0.57% [₹0.05]	1,26,737
10-Feb-2023	₹8.70	₹9.30	₹8.55	₹8.75	1.16% [₹0.10]	2,09,986
09-Feb-2023	₹9.00	₹9.00	₹8.55	₹8.65	-0.57% [-₹0.05]	2,30,203
08-Feb-2023	₹8.35	₹9.40	₹8.35	₹8.70	7.41% [₹0.60]	8,87,301
07-Feb-2023	₹8.30	₹8.40	₹8.05	₹8.10	0.00% [₹0.00]	70,566
06-Feb-2023	₹8.15	₹8.30	₹7.95	₹8.10	1.89% [₹0.15]	78,423
03-Feb-2023	₹8.35	₹8.50	₹7.60	₹7.95	-4.79% [-₹0.40]	3,66,167
02-Feb-2023	₹8.30	₹8.95	₹8.20	₹8.35	-2.91% [-₹0.25]	2,78,660
01-Feb-2023	₹9.00	₹9.30	₹8.15	₹8.60	-3.37% [-₹0.30]	1,92,029
31-Jan-2023	₹9.00	₹9.00	₹8.65	₹8.90	0.00% [₹0.00]	73,483
30-Jan-2023	₹9.00	₹9.05	₹8.65	₹8.90	1.14% [₹0.10]	1,86,842
27-Jan-2023	₹9.10	₹9.10	₹8.70	₹8.80	-0.56% [-₹0.05]	1,28,408
25-Jan-2023	₹8.90	₹9.05	₹8.65	₹8.85	0.57% [₹0.05]	1,39,137
24-Jan-2023	₹9.10	₹9.15	₹8.70	₹8.80	-0.56% [-₹0.05]	1,45,114
23-Jan-2023	₹9.25	₹9.25	₹8.80	₹8.85	-2.75% [-₹0.25]	1,58,910
20-Jan-2023	₹9.45	₹9.50	₹9.00	₹9.10	-2.15% [-₹0.20]	2,13,666
19-Jan-2023	₹9.55	₹9.55	₹9.15	₹9.30	-1.59% [-₹0.15]	3,14,340
18-Jan-2023	₹9.45	₹9.65	₹9.35	₹9.45	0.00% [₹0.00]	1,15,526
17-Jan-2023	₹9.45	₹9.65	₹9.35	₹9.45	0.00% [₹0.00]	78,888
16-Jan-2023	₹9.65	₹9.70	₹9.40	₹9.45	-1.05% [-₹0.10]	1,12,242
13-Jan-2023	₹9.35	₹9.75	₹9.15	₹9.55	3.24% [₹0.30]	3,02,248
12-Jan-2023	₹9.40	₹9.55	₹9.10	₹9.25	-1.60% [-₹0.15]	1,36,086
11-Jan-2023	₹9.55	₹9.70	₹9.15	₹9.40	-1.57% [-₹0.15]	1,08,344
10-Jan-2023	₹9.75	₹9.75	₹9.50	₹9.55	0.00% [₹0.00]	89,957
09-Jan-2023	₹9.70	₹9.70	₹9.30	₹9.55	1.60% [₹0.15]	1,71,023
06-Jan-2023	₹9.95	₹9.95	₹9.25	₹9.40	-3.59% [-₹0.35]	1,88,649
05-Jan-2023	₹9.85	₹9.95	₹9.65	₹9.75	-1.02% [-₹0.10]	1,34,722
04-Jan-2023	₹9.85	₹9.95	₹9.70	₹9.85	0.51% [₹0.05]	2,39,873
03-Jan-2023	₹9.60	₹9.85	₹9.55	₹9.80	1.55% [₹0.15]	2,33,657
02-Jan-2023	₹9.90	₹9.90	₹9.55	₹9.65	-1.53% [-₹0.15]	1,48,585
30-Dec-2022	₹9.90	₹9.90	₹9.65	₹9.80	1.03% [₹0.10]	1,59,008
29-Dec-2022	₹9.90	₹9.90	₹9.35	₹9.70	-1.52% [-₹0.15]	1,16,268
28-Dec-2022	₹9.55	₹9.90	₹9.55	₹9.85	1.55% [₹0.15]	2,51,009
27-Dec-2022	₹9.80	₹9.85	₹9.50	₹9.70	3.19% [₹0.30]	2,31,278
26-Dec-2022	₹8.80	₹9.50	₹8.50	₹9.40	7.43% [₹0.65]	3,42,551
23-Dec-2022	₹9.60	₹9.60	₹8.60	₹8.75	-7.89% [-₹0.75]	4,97,403
22-Dec-2022	₹9.85	₹10.05	₹9.35	₹9.50	-5.47% [-₹0.55]	4,60,733
21-Dec-2022	₹10.25	₹10.45	₹9.75	₹10.05	-0.99% [-₹0.10]	5,66,279
20-Dec-2022	₹10.05	₹10.35	₹9.85	₹10.15	3.05% [₹0.30]	6,21,321
19-Dec-2022	₹9.95	₹10.00	₹9.80	₹9.85	0.51% [₹0.05]	3,13,958
16-Dec-2022	₹10.05	₹10.10	₹9.50	₹9.80	-2.97% [-₹0.30]	5,31,395
15-Dec-2022	₹10.35	₹10.35	₹10.10	₹10.10	-1.46% [-₹0.15]	3,29,921
14-Dec-2022	₹10.35	₹10.60	₹10.20	₹10.25	0.00% [₹0.00]	4,15,306
13-Dec-2022	₹10.25	₹10.50	₹10.00	₹10.25	2.50% [₹0.25]	9,24,300
12-Dec-2022	₹10.30	₹10.40	₹9.95	₹10.00	-0.99% [-₹0.10]	2,97,839
09-Dec-2022	₹10.05	₹10.40	₹9.95	₹10.10	2.54% [₹0.25]	5,92,030
08-Dec-2022	₹10.40	₹10.70	₹9.10	₹9.85	-2.96% [-₹0.30]	17,49,467
07-Dec-2022	₹9.90	₹10.40	₹9.65	₹10.15	2.53% [₹0.25]	9,33,807
06-Dec-2022	₹10.20	₹10.20	₹9.80	₹9.90	-0.50% [-₹0.05]	3,46,685
05-Dec-2022	₹9.60	₹10.30	₹9.45	₹9.95	5.85% [₹0.55]	8,58,003
02-Dec-2022	₹9.40	₹9.65	₹9.30	₹9.40	1.62% [₹0.15]	3,69,617
01-Dec-2022	₹9.25	₹9.40	₹9.20	₹9.25	0.00% [₹0.00]	1,84,304
30-Nov-2022	₹9.50	₹9.65	₹9.25	₹9.25	-2.12% [-₹0.20]	1,85,352
29-Nov-2022	₹9.50	₹9.70	₹9.35	₹9.45	-0.53% [-₹0.05]	1,50,377
28-Nov-2022	₹9.25	₹10.10	₹9.25	₹9.50	0.00% [₹0.00]	3,82,863
25-Nov-2022	₹9.65	₹9.80	₹9.30	₹9.50	-4.52% [-₹0.45]	6,54,293
24-Nov-2022	₹10.20	₹10.50	₹9.70	₹9.95	0.51% [₹0.05]	11,30,792
23-Nov-2022	₹9.20	₹10.15	₹8.85	₹9.90	11.86% [₹1.05]	18,82,758
22-Nov-2022	₹8.70	₹9.00	₹8.55	₹8.85	3.51% [₹0.30]	3,08,761
21-Nov-2022	₹8.45	₹8.75	₹8.40	₹8.55	-0.58% [-₹0.05]	1,26,049
18-Nov-2022	₹8.75	₹8.75	₹8.40	₹8.60	0.00% [₹0.00]	1,10,922
17-Nov-2022	₹8.85	₹8.85	₹8.50	₹8.60	1.18% [₹0.10]	1,02,906
14-Nov-2022	₹9.10	₹9.10	₹8.65	₹8.75	-1.69% [-₹0.15]	1,45,156
11-Nov-2022	₹9.00	₹9.10	₹8.80	₹8.90	1.71% [₹0.15]	1,68,211
10-Nov-2022	₹8.95	₹9.25	₹8.55	₹8.75	-2.23% [-₹0.20]	1,94,457
09-Nov-2022	₹9.30	₹9.45	₹8.80	₹8.95	-1.65% [-₹0.15]	5,80,799
07-Nov-2022	₹8.45	₹9.70	₹8.35	₹9.10	7.69% [₹0.65]	9,52,683
04-Nov-2022	₹8.25	₹8.80	₹8.25	₹8.45	2.42% [₹0.20]	3,35,703
03-Nov-2022	₹8.35	₹8.40	₹8.20	₹8.25	0.00% [₹0.00]	1,50,677
31-Oct-2022	₹8.50	₹8.55	₹8.30	₹8.35	-0.60% [-₹0.05]	1,17,234
27-Oct-2022	₹8.50	₹8.60	₹8.40	₹8.45	-0.59% [-₹0.05]	64,352
25-Oct-2022	₹8.75	₹8.75	₹8.45	₹8.50	-1.16% [-₹0.10]	1,40,337
24-Oct-2022	₹8.70	₹8.70	₹8.50	₹8.60	0.58% [₹0.05]	40,618
20-Oct-2022	₹8.75	₹8.75	₹8.50	₹8.55	-1.16% [-₹0.10]	48,524
19-Oct-2022	₹8.70	₹8.70	₹8.45	₹8.65	1.76% [₹0.15]	95,555
18-Oct-2022	₹8.55	₹8.75	₹8.50	₹8.50	-0.58% [-₹0.05]	87,609
17-Oct-2022	₹8.60	₹8.80	₹8.40	₹8.55	-0.58% [-₹0.05]	80,479
14-Oct-2022	₹8.90	₹8.90	₹8.20	₹8.60	-0.58% [-₹0.05]	1,18,434
13-Oct-2022	₹8.90	₹8.90	₹8.60	₹8.65	-1.14% [-₹0.10]	89,600
12-Oct-2022	₹9.00	₹9.00	₹8.70	₹8.75	-1.13% [-₹0.10]	1,29,551
11-Oct-2022	₹8.75	₹9.00	₹8.75	₹8.85	0.57% [₹0.05]	1,71,002
10-Oct-2022	₹9.10	₹9.10	₹8.70	₹8.80	-1.68% [-₹0.15]	2,09,512
07-Oct-2022	₹8.85	₹9.00	₹8.75	₹8.95	1.13% [₹0.10]	1,24,269
06-Oct-2022	₹9.10	₹9.10	₹8.75	₹8.85	-1.12% [-₹0.10]	2,16,327
04-Oct-2022	₹8.95	₹9.15	₹8.85	₹8.95	1.13% [₹0.10]	1,63,511
03-Oct-2022	₹9.40	₹9.50	₹8.80	₹8.85	-1.12% [-₹0.10]	2,40,066
30-Sep-2022	₹8.75	₹9.20	₹8.75	₹8.95	1.70% [₹0.15]	2,61,439
29-Sep-2022	₹8.95	₹9.30	₹8.80	₹8.80	1.73% [₹0.15]	3,48,687
28-Sep-2022	₹8.80	₹9.00	₹8.55	₹8.65	-1.70% [-₹0.15]	1,36,617
26-Sep-2022	₹9.00	₹9.00	₹8.25	₹8.55	-5.52% [-₹0.50]	3,75,211
23-Sep-2022	₹9.50	₹9.55	₹8.95	₹9.05	-3.21% [-₹0.30]	2,38,383
22-Sep-2022	₹9.05	₹9.60	₹8.85	₹9.35	3.31% [₹0.30]	3,91,427
21-Sep-2022	₹9.45	₹9.45	₹9.00	₹9.05	-2.16% [-₹0.20]	2,01,936
20-Sep-2022	₹9.50	₹9.50	₹9.20	₹9.25	0.00% [₹0.00]	1,54,336
19-Sep-2022	₹9.65	₹9.65	₹9.25	₹9.25	-2.63% [-₹0.25]	2,05,718
16-Sep-2022	₹9.70	₹9.75	₹9.35	₹9.50	-2.56% [-₹0.25]	3,60,227
15-Sep-2022	₹10.15	₹10.15	₹9.65	₹9.75	-2.50% [-₹0.25]	3,73,112
14-Sep-2022	₹9.25	₹10.45	₹9.25	₹10.00	5.26% [₹0.50]	27,94,562
13-Sep-2022	₹9.80	₹9.90	₹9.45	₹9.50	-2.06% [-₹0.20]	3,30,742
12-Sep-2022	₹10.00	₹10.05	₹9.55	₹9.70	0.00% [₹0.00]	4,18,513
09-Sep-2022	₹10.00	₹10.50	₹9.65	₹9.70	-3.48% [-₹0.35]	4,88,839
08-Sep-2022	₹10.45	₹10.75	₹9.75	₹10.05	-2.43% [-₹0.25]	9,66,277
07-Sep-2022	₹10.25	₹10.80	₹9.55	₹10.30	3.00% [₹0.30]	20,15,533
06-Sep-2022	₹9.10	₹10.00	₹8.85	₹10.00	9.89% [₹0.90]	10,16,504
05-Sep-2022	₹9.40	₹9.90	₹9.00	₹9.10	-7.61% [-₹0.75]	22,21,749
02-Sep-2022	₹11.00	₹11.25	₹9.85	₹9.85	-9.63% [-₹1.05]	30,62,732
01-Sep-2022	₹11.05	₹11.05	₹9.65	₹10.90	8.46% [₹0.85]	85,76,147
30-Aug-2022	₹9.75	₹10.05	₹9.30	₹10.05	19.64% [₹1.65]	17,19,206
29-Aug-2022	₹8.05	₹8.40	₹7.95	₹8.40	20.00% [₹1.40]	19,57,219
26-Aug-2022	₹7.05	₹7.10	₹6.95	₹7.00	0.72% [₹0.05]	1,14,197
25-Aug-2022	₹7.00	₹7.05	₹6.90	₹6.95	0.00% [₹0.00]	1,73,611
24-Aug-2022	₹7.00	₹7.05	₹6.85	₹6.95	0.00% [₹0.00]	1,37,498
23-Aug-2022	₹6.90	₹7.05	₹6.90	₹6.95	-0.71% [-₹0.05]	1,01,947
22-Aug-2022	₹7.00	₹7.10	₹6.95	₹7.00	-0.71% [-₹0.05]	84,955
19-Aug-2022	₹7.15	₹7.15	₹7.00	₹7.05	1.44% [₹0.10]	1,16,331
18-Aug-2022	₹7.10	₹7.10	₹6.95	₹6.95	-0.71% [-₹0.05]	1,57,241
17-Aug-2022	₹7.00	₹7.25	₹6.90	₹7.00	-0.71% [-₹0.05]	1,36,552
16-Aug-2022	₹7.00	₹7.15	₹6.85	₹7.05	2.92% [₹0.20]	1,74,056
12-Aug-2022	₹6.95	₹6.95	₹6.75	₹6.85	-0.72% [-₹0.05]	1,12,894
11-Aug-2022	₹6.80	₹6.95	₹6.70	₹6.90	-0.72% [-₹0.05]	2,24,762
10-Aug-2022	₹7.05	₹7.10	₹6.85	₹6.95	-0.71% [-₹0.05]	1,93,581
05-Aug-2022	₹7.00	₹7.00	₹6.80	₹6.85	-0.72% [-₹0.05]	2,26,005
04-Aug-2022	₹6.95	₹7.05	₹6.85	₹6.90	-0.72% [-₹0.05]	1,27,110
03-Aug-2022	₹7.20	₹7.20	₹6.95	₹6.95	-0.71% [-₹0.05]	1,06,870
02-Aug-2022	₹7.15	₹7.15	₹6.95	₹7.00	0.00% [₹0.00]	2,90,700
01-Aug-2022	₹7.00	₹7.00	₹6.90	₹7.00	2.19% [₹0.15]	2,01,143
29-Jul-2022	₹6.95	₹7.05	₹6.80	₹6.85	-0.72% [-₹0.05]	2,25,220
28-Jul-2022	₹6.95	₹7.00	₹6.90	₹6.90	0.00% [₹0.00]	77,833
27-Jul-2022	₹6.95	₹7.00	₹6.85	₹6.90	0.73% [₹0.05]	68,402
26-Jul-2022	₹7.00	₹7.00	₹6.80	₹6.85	-0.72% [-₹0.05]	70,969
25-Jul-2022	₹7.10	₹7.10	₹6.90	₹6.90	-1.43% [-₹0.10]	86,657
22-Jul-2022	₹7.15	₹7.20	₹6.95	₹7.00	-0.71% [-₹0.05]	1,38,636
21-Jul-2022	₹7.05	₹7.35	₹6.90	₹7.05	0.71% [₹0.05]	1,65,505
20-Jul-2022	₹7.20	₹7.20	₹6.95	₹7.00	0.00% [₹0.00]	1,26,454
19-Jul-2022	₹6.85	₹7.45	₹6.85	₹7.00	0.72% [₹0.05]	3,43,877
18-Jul-2022	₹6.95	₹7.00	₹6.75	₹6.95	2.96% [₹0.20]	71,677
15-Jul-2022	₹6.95	₹6.95	₹6.65	₹6.75	-1.46% [-₹0.10]	1,26,228
14-Jul-2022	₹7.00	₹7.00	₹6.85	₹6.85	-1.44% [-₹0.10]	1,04,106
13-Jul-2022	₹6.90	₹7.05	₹6.90	₹6.95	0.72% [₹0.05]	1,04,856
12-Jul-2022	₹7.00	₹7.05	₹6.90	₹6.90	-0.72% [-₹0.05]	54,258
11-Jul-2022	₹7.00	₹7.10	₹6.85	₹6.95	1.46% [₹0.10]	1,31,096
08-Jul-2022	₹7.00	₹7.00	₹6.80	₹6.85	-0.72% [-₹0.05]	1,50,374
07-Jul-2022	₹6.95	₹7.00	₹6.80	₹6.90	0.00% [₹0.00]	1,68,414
06-Jul-2022	₹7.10	₹7.10	₹6.85	₹6.90	-0.72% [-₹0.05]	79,328
05-Jul-2022	₹7.00	₹7.05	₹6.90	₹6.95	0.72% [₹0.05]	94,420
04-Jul-2022	₹7.00	₹7.10	₹6.85	₹6.90	0.00% [₹0.00]	1,00,349
01-Jul-2022	₹7.05	₹7.05	₹6.75	₹6.90	0.00% [₹0.00]	1,28,772
30-Jun-2022	₹7.00	₹7.10	₹6.80	₹6.90	-1.43% [-₹0.10]	88,501
29-Jun-2022	₹7.20	₹7.20	₹6.85	₹7.00	0.00% [₹0.00]	1,13,108
28-Jun-2022	₹6.90	₹7.15	₹6.90	₹7.00	0.00% [₹0.00]	1,15,679
27-Jun-2022	₹7.20	₹7.20	₹6.90	₹7.00	-1.41% [-₹0.10]	1,39,102
24-Jun-2022	₹7.20	₹7.25	₹7.00	₹7.10	1.43% [₹0.10]	2,15,280
22-Jun-2022	₹7.25	₹7.25	₹6.95	₹7.00	-1.41% [-₹0.10]	82,504
21-Jun-2022	₹7.70	₹7.70	₹7.05	₹7.10	0.00% [₹0.00]	1,27,236
20-Jun-2022	₹7.65	₹7.75	₹7.00	₹7.10	-7.19% [-₹0.55]	1,09,628
17-Jun-2022	₹7.95	₹7.95	₹7.40	₹7.65	-1.29% [-₹0.10]	62,898
16-Jun-2022	₹8.05	₹8.05	₹7.70	₹7.75	-2.52% [-₹0.20]	1,01,126
15-Jun-2022	₹8.10	₹8.10	₹7.75	₹7.95	0.63% [₹0.05]	1,00,551
14-Jun-2022	₹7.85	₹8.10	₹7.85	₹7.90	-1.25% [-₹0.10]	1,24,233
13-Jun-2022	₹8.00	₹8.10	₹7.65	₹8.00	0.00% [₹0.00]	1,16,391
10-Jun-2022	₹8.10	₹8.15	₹7.95	₹8.00	-1.84% [-₹0.15]	1,24,435
09-Jun-2022	₹7.95	₹8.25	₹7.95	₹8.15	2.52% [₹0.20]	2,23,685
08-Jun-2022	₹8.05	₹8.30	₹7.90	₹7.95	-1.85% [-₹0.15]	1,74,388
07-Jun-2022	₹8.05	₹8.25	₹7.80	₹8.10	0.62% [₹0.05]	1,50,955
06-Jun-2022	₹8.30	₹8.30	₹7.75	₹8.05	3.21% [₹0.25]	3,61,819
03-Jun-2022	₹8.15	₹8.15	₹7.70	₹7.80	-1.89% [-₹0.15]	1,69,789
02-Jun-2022	₹7.95	₹8.00	₹7.65	₹7.95	1.92% [₹0.15]	1,06,206
01-Jun-2022	₹8.15	₹8.15	₹7.75	₹7.80	0.65% [₹0.05]	60,892
31-May-2022	₹7.60	₹7.90	₹7.35	₹7.75	3.33% [₹0.25]	2,35,601
30-May-2022	₹7.95	₹7.95	₹7.40	₹7.50	2.04% [₹0.15]	1,27,306
27-May-2022	₹7.20	₹7.50	₹7.15	₹7.35	1.38% [₹0.10]	64,540
26-May-2022	₹7.25	₹7.75	₹7.00	₹7.25	0.00% [₹0.00]	1,10,492
25-May-2022	₹7.60	₹7.60	₹7.20	₹7.25	-2.68% [-₹0.20]	75,950
24-May-2022	₹7.75	₹7.75	₹7.35	₹7.45	-3.25% [-₹0.25]	1,34,280
23-May-2022	₹7.85	₹7.95	₹7.65	₹7.70	-1.91% [-₹0.15]	68,550
20-May-2022	₹7.65	₹8.25	₹7.50	₹7.85	4.67% [₹0.35]	3,06,995
19-May-2022	₹7.75	₹7.75	₹7.45	₹7.50	-3.23% [-₹0.25]	88,390
18-May-2022	₹7.95	₹8.00	₹7.50	₹7.75	0.00% [₹0.00]	1,25,231
17-May-2022	₹8.15	₹8.15	₹7.30	₹7.75	-1.27% [-₹0.10]	1,78,675
16-May-2022	₹8.15	₹8.20	₹7.70	₹7.85	1.29% [₹0.10]	1,04,641
13-May-2022	₹7.10	₹7.85	₹7.10	₹7.75	8.39% [₹0.60]	1,59,673
12-May-2022	₹7.25	₹7.40	₹6.80	₹7.15	-1.38% [-₹0.10]	1,30,192
11-May-2022	₹8.00	₹8.00	₹6.95	₹7.25	-5.84% [-₹0.45]	2,84,116
10-May-2022	₹8.15	₹8.20	₹7.60	₹7.70	-2.53% [-₹0.20]	1,03,559
09-May-2022	₹8.15	₹8.15	₹7.70	₹7.90	1.28% [₹0.10]	90,090
06-May-2022	₹7.50	₹7.95	₹7.40	₹7.80	0.00% [₹0.00]	1,51,788
05-May-2022	₹8.00	₹8.10	₹7.60	₹7.80	-1.27% [-₹0.10]	1,20,085
04-May-2022	₹8.45	₹8.45	₹7.85	₹7.90	-2.47% [-₹0.20]	1,78,350
02-May-2022	₹8.25	₹8.45	₹8.00	₹8.10	-1.82% [-₹0.15]	1,31,474
29-Apr-2022	₹8.35	₹8.70	₹8.10	₹8.25	-1.20% [-₹0.10]	94,920
28-Apr-2022	₹8.45	₹8.50	₹8.10	₹8.35	3.09% [₹0.25]	1,03,308
27-Apr-2022	₹8.60	₹8.60	₹7.70	₹8.10	-4.14% [-₹0.35]	2,34,211
26-Apr-2022	₹8.95	₹8.95	₹8.25	₹8.45	-3.43% [-₹0.30]	2,56,024
25-Apr-2022	₹8.90	₹8.95	₹8.50	₹8.75	0.00% [₹0.00]	1,99,722
22-Apr-2022	₹8.65	₹8.90	₹8.50	₹8.75	1.74% [₹0.15]	1,50,425
21-Apr-2022	₹8.80	₹8.80	₹8.05	₹8.60	-1.15% [-₹0.10]	4,38,278
20-Apr-2022	₹8.85	₹8.95	₹8.65	₹8.70	-0.57% [-₹0.05]	1,42,193
19-Apr-2022	₹9.15	₹9.15	₹8.60	₹8.75	-0.57% [-₹0.05]	1,24,445
18-Apr-2022	₹9.20	₹9.20	₹8.55	₹8.80	-2.76% [-₹0.25]	2,43,953
13-Apr-2022	₹9.00	₹9.25	₹9.00	₹9.05	0.56% [₹0.05]	1,15,551
12-Apr-2022	₹9.25	₹9.35	₹8.95	₹9.00	-1.64% [-₹0.15]	1,42,715
11-Apr-2022	₹9.05	₹9.40	₹9.00	₹9.15	0.00% [₹0.00]	2,03,560
08-Apr-2022	₹9.60	₹9.65	₹8.90	₹9.15	-1.61% [-₹0.15]	2,83,565
07-Apr-2022	₹9.70	₹9.80	₹9.25	₹9.30	3.33% [₹0.30]	3,69,728
06-Apr-2022	₹8.70	₹9.00	₹8.60	₹9.00	4.65% [₹0.40]	2,28,325
05-Apr-2022	₹8.45	₹8.60	₹8.40	₹8.60	4.88% [₹0.40]	1,73,856
04-Apr-2022	₹8.20	₹8.20	₹8.10	₹8.20	4.46% [₹0.35]	86,001
01-Apr-2022	₹7.75	₹7.85	₹7.60	₹7.85	4.67% [₹0.35]	47,138
31-Mar-2022	₹7.80	₹8.00	₹7.30	₹7.50	-1.96% [-₹0.15]	4,57,781
30-Mar-2022	₹8.00	₹8.00	₹7.45	₹7.65	-1.92% [-₹0.15]	3,21,058
29-Mar-2022	₹7.75	₹8.05	₹7.75	₹7.80	-1.89% [-₹0.15]	3,38,487
12-Jan-2022	₹12.40	₹12.55	₹11.80	₹11.80	-4.84% [-₹0.60]	15,17,284
11-Jan-2022	₹13.15	₹13.15	₹12.35	₹12.40	-4.25% [-₹0.55]	14,55,401
10-Jan-2022	₹13.35	₹13.75	₹12.85	₹12.95	-3.72% [-₹0.50]	22,64,938
07-Jan-2022	₹14.15	₹14.50	₹13.35	₹13.45	-4.27% [-₹0.60]	19,68,581
06-Jan-2022	₹13.40	₹14.10	₹12.85	₹14.05	4.46% [₹0.60]	41,32,940
05-Jan-2022	₹14.25	₹14.25	₹13.15	₹13.45	-3.24% [-₹0.45]	11,00,936
04-Jan-2022	₹15.70	₹16.15	₹13.25	₹13.90	-5.44% [-₹0.80]	84,36,905
03-Jan-2022	₹14.45	₹14.70	₹13.95	₹14.70	9.70% [₹1.30]	76,24,869
31-Dec-2021	₹11.65	₹13.40	₹11.50	₹13.40	19.64% [₹2.20]	73,02,685
30-Dec-2021	₹9.35	₹11.25	₹9.35	₹11.20	19.15% [₹1.80]	43,65,351
29-Dec-2021	₹9.50	₹9.85	₹9.30	₹9.40	0.00% [₹0.00]	2,87,032
28-Dec-2021	₹9.40	₹9.50	₹9.30	₹9.40	0.53% [₹0.05]	2,62,248
27-Dec-2021	₹9.70	₹9.70	₹9.30	₹9.35	0.54% [₹0.05]	1,36,971
24-Dec-2021	₹9.65	₹9.75	₹9.10	₹9.30	-3.12% [-₹0.30]	2,44,182
23-Dec-2021	₹9.40	₹9.85	₹9.10	₹9.60	4.35% [₹0.40]	4,61,747
22-Dec-2021	₹9.45	₹9.45	₹9.15	₹9.20	0.55% [₹0.05]	1,27,145
21-Dec-2021	₹9.35	₹9.40	₹9.15	₹9.15	0.00% [₹0.00]	84,128
20-Dec-2021	₹9.35	₹9.35	₹9.00	₹9.15	-2.14% [-₹0.20]	76,579
17-Dec-2021	₹9.85	₹9.85	₹9.15	₹9.35	-3.61% [-₹0.35]	2,33,826
16-Dec-2021	₹9.90	₹9.90	₹9.50	₹9.70	0.00% [₹0.00]	1,83,591
15-Dec-2021	₹9.55	₹9.95	₹9.55	₹9.70	-1.02% [-₹0.10]	1,86,116
14-Dec-2021	₹9.70	₹10.15	₹9.70	₹9.80	1.55% [₹0.15]	1,23,362
13-Dec-2021	₹9.90	₹10.50	₹9.60	₹9.65	-0.52% [-₹0.05]	4,68,252
10-Dec-2021	₹9.95	₹9.95	₹9.60	₹9.70	-1.02% [-₹0.10]	1,96,588
09-Dec-2021	₹9.25	₹10.25	₹9.00	₹9.80	6.52% [₹0.60]	4,57,653
08-Dec-2021	₹9.25	₹9.30	₹9.15	₹9.20	1.10% [₹0.10]	1,45,242
07-Dec-2021	₹9.40	₹9.40	₹9.05	₹9.10	0.00% [₹0.00]	1,24,475
06-Dec-2021	₹9.15	₹9.35	₹9.05	₹9.10	0.55% [₹0.05]	1,35,320
03-Dec-2021	₹9.15	₹9.20	₹8.90	₹9.05	1.12% [₹0.10]	1,10,154
02-Dec-2021	₹9.20	₹9.25	₹8.90	₹8.95	-2.19% [-₹0.20]	86,295
01-Dec-2021	₹9.00	₹9.15	₹8.85	₹9.15	3.39% [₹0.30]	43,895