GP Petroleums Limited [GULFPETRO]

31-Mar-2023

Open : ₹31.50

High : ₹33.15

Low : ₹31.50

Close : ₹31.75
-0.47% [-₹0.15]

Moving Average

Name	Value	Action
Simple Moving Average (9)	32.73	Sell
Simple Moving Average (21)	34.11	Sell
Simple Moving Average (25)	34.06	Sell
Simple Moving Average (50)	36.58	Sell
Simple Moving Average (100)	40.46	Sell
Simple Moving Average (200)	46.43	Sell

Name	Value	Action
Exponential Moving Average (9)	32.62	Sell
Exponential Moving Average (21)	33.83	Sell
Exponential Moving Average (25)	34.19	Sell
Exponential Moving Average (50)	36.38	Sell
Exponential Moving Average (100)	40.07	Sell
Exponential Moving Average (200)	43.61	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	32.66	-	-
R3	34.42	33.78	32.20	34.23	-
R2	33.78	33.15	32.05	33.69	-
R1	32.77	32.76	31.90	32.58	33.28
P	32.13	32.13	32.13	32.04	32.39
S1	31.12	31.50	31.60	30.93	31.63
S2	30.48	31.11	31.45	33.69	-
S3	29.47	30.48	31.30	29.28	-
S4	-	-	30.84	-	-

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	₹31.50	₹33.15	₹31.50	₹31.75	-0.47% [-₹0.15]	2,31,377
29-Mar-2023	₹31.00	₹32.60	₹31.00	₹31.90	1.92% [₹0.60]	1,67,147
28-Mar-2023	₹31.95	₹32.20	₹31.00	₹31.30	-1.42% [-₹0.45]	1,52,994
27-Mar-2023	₹33.55	₹34.00	₹31.50	₹31.75	-4.08% [-₹1.35]	1,73,660
24-Mar-2023	₹33.95	₹34.00	₹33.00	₹33.10	-1.19% [-₹0.40]	1,19,210
23-Mar-2023	₹34.20	₹34.75	₹33.35	₹33.50	-1.62% [-₹0.55]	69,882
22-Mar-2023	₹34.10	₹34.75	₹33.40	₹34.05	1.04% [₹0.35]	1,59,400
21-Mar-2023	₹33.80	₹34.10	₹33.00	₹33.70	0.45% [₹0.15]	1,28,930
20-Mar-2023	₹35.40	₹35.40	₹33.40	₹33.55	0.45% [₹0.15]	88,716
17-Mar-2023	₹34.35	₹34.70	₹33.25	₹33.40	-1.47% [-₹0.50]	1,17,309
16-Mar-2023	₹34.35	₹34.40	₹33.00	₹33.90	-0.29% [-₹0.10]	1,51,089
15-Mar-2023	₹36.35	₹36.35	₹33.50	₹34.00	-5.03% [-₹1.80]	3,11,182
14-Mar-2023	₹36.20	₹37.20	₹35.10	₹35.80	-2.59% [-₹0.95]	81,083
13-Mar-2023	₹36.90	₹38.90	₹36.50	₹36.75	-1.08% [-₹0.40]	2,15,921
10-Mar-2023	₹38.60	₹38.60	₹36.90	₹37.15	-4.74% [-₹1.85]	2,35,200
09-Mar-2023	₹34.70	₹40.85	₹34.40	₹39.00	12.88% [₹4.45]	7,08,622
08-Mar-2023	₹34.50	₹35.45	₹33.90	₹34.55	0.29% [₹0.10]	2,30,968
06-Mar-2023	₹35.85	₹36.25	₹33.75	₹34.45	-1.99% [-₹0.70]	2,91,945
03-Mar-2023	₹34.45	₹35.40	₹34.00	₹35.15	3.53% [₹1.20]	1,29,273
02-Mar-2023	₹34.15	₹34.70	₹33.70	₹33.95	0.89% [₹0.30]	1,12,825
01-Mar-2023	₹33.30	₹34.60	₹33.30	₹33.65	1.05% [₹0.35]	78,018
28-Feb-2023	₹33.60	₹33.95	₹33.00	₹33.30	-1.04% [-₹0.35]	78,909
27-Feb-2023	₹34.85	₹34.85	₹33.35	₹33.65	-2.32% [-₹0.80]	33,529
24-Feb-2023	₹33.80	₹34.85	₹33.80	₹34.45	1.92% [₹0.65]	33,146
23-Feb-2023	₹34.75	₹34.75	₹32.90	₹33.80	-1.17% [-₹0.40]	51,499
22-Feb-2023	₹35.00	₹35.00	₹33.85	₹34.20	-1.30% [-₹0.45]	33,947
21-Feb-2023	₹36.15	₹36.15	₹34.50	₹34.65	-3.08% [-₹1.10]	1,58,115
20-Feb-2023	₹36.15	₹36.60	₹35.10	₹35.75	-1.11% [-₹0.40]	29,260
17-Feb-2023	₹37.20	₹38.00	₹35.10	₹36.15	-1.90% [-₹0.70]	67,027
16-Feb-2023	₹36.80	₹37.60	₹36.40	₹36.85	0.14% [₹0.05]	37,829
15-Feb-2023	₹37.95	₹37.95	₹36.35	₹36.80	-1.21% [-₹0.45]	30,503
14-Feb-2023	₹38.55	₹38.55	₹36.20	₹37.25	-1.97% [-₹0.75]	95,182
13-Feb-2023	₹38.40	₹38.55	₹37.85	₹38.00	-1.04% [-₹0.40]	33,236
10-Feb-2023	₹38.55	₹38.65	₹38.15	₹38.40	0.26% [₹0.10]	28,377
09-Feb-2023	₹38.35	₹38.60	₹38.10	₹38.30	-0.26% [-₹0.10]	26,940
08-Feb-2023	₹39.40	₹39.40	₹37.65	₹38.40	0.00% [₹0.00]	80,585
07-Feb-2023	₹41.15	₹41.35	₹38.00	₹38.40	-5.42% [-₹2.20]	1,36,473
06-Feb-2023	₹40.35	₹41.75	₹39.60	₹40.60	2.01% [₹0.80]	43,885
03-Feb-2023	₹40.05	₹40.55	₹39.15	₹39.80	-1.61% [-₹0.65]	73,592
02-Feb-2023	₹40.65	₹41.20	₹40.10	₹40.45	-0.49% [-₹0.20]	39,987
01-Feb-2023	₹41.55	₹41.55	₹40.15	₹40.65	-0.85% [-₹0.35]	38,146
31-Jan-2023	₹40.60	₹41.65	₹40.15	₹41.00	2.24% [₹0.90]	46,609
30-Jan-2023	₹41.15	₹41.15	₹40.00	₹40.10	-1.11% [-₹0.45]	66,350
27-Jan-2023	₹42.35	₹42.35	₹40.20	₹40.55	-2.05% [-₹0.85]	47,210
25-Jan-2023	₹42.35	₹42.35	₹41.15	₹41.40	-0.84% [-₹0.35]	40,408
24-Jan-2023	₹42.75	₹42.75	₹41.55	₹41.75	-0.60% [-₹0.25]	22,610
23-Jan-2023	₹42.70	₹42.70	₹41.65	₹42.00	-0.36% [-₹0.15]	97,789
20-Jan-2023	₹41.70	₹42.50	₹41.50	₹42.15	0.72% [₹0.30]	32,435
19-Jan-2023	₹42.45	₹42.45	₹41.70	₹41.85	-0.59% [-₹0.25]	12,662
18-Jan-2023	₹42.50	₹42.70	₹41.95	₹42.10	0.00% [₹0.00]	21,198
17-Jan-2023	₹42.75	₹42.80	₹41.85	₹42.10	-0.24% [-₹0.10]	44,607
16-Jan-2023	₹41.85	₹42.45	₹41.75	₹42.20	0.84% [₹0.35]	29,150
13-Jan-2023	₹42.50	₹42.50	₹41.70	₹41.85	-0.36% [-₹0.15]	23,856
12-Jan-2023	₹42.80	₹43.00	₹41.60	₹42.00	-1.06% [-₹0.45]	50,059
11-Jan-2023	₹43.05	₹43.05	₹42.25	₹42.45	-0.12% [-₹0.05]	31,884
10-Jan-2023	₹42.80	₹42.95	₹42.05	₹42.50	0.35% [₹0.15]	32,274
09-Jan-2023	₹43.90	₹43.90	₹42.10	₹42.35	-1.05% [-₹0.45]	40,275
06-Jan-2023	₹43.00	₹43.25	₹42.40	₹42.80	-0.23% [-₹0.10]	35,604
05-Jan-2023	₹43.00	₹43.55	₹42.60	₹42.90	0.12% [₹0.05]	56,357
04-Jan-2023	₹43.20	₹43.30	₹42.10	₹42.85	0.12% [₹0.05]	47,713
03-Jan-2023	₹42.70	₹43.30	₹42.60	₹42.80	0.71% [₹0.30]	51,545
02-Jan-2023	₹43.40	₹43.40	₹42.05	₹42.50	-0.82% [-₹0.35]	61,556
30-Dec-2022	₹43.00	₹43.75	₹42.50	₹42.85	-0.23% [-₹0.10]	66,712
29-Dec-2022	₹42.50	₹43.50	₹41.40	₹42.95	2.26% [₹0.95]	61,559
28-Dec-2022	₹42.45	₹42.45	₹41.55	₹42.00	0.84% [₹0.35]	51,045
27-Dec-2022	₹42.95	₹42.95	₹41.45	₹41.65	-1.30% [-₹0.55]	82,229
26-Dec-2022	₹40.00	₹42.55	₹39.95	₹42.20	5.90% [₹2.35]	66,040
23-Dec-2022	₹40.50	₹40.85	₹39.55	₹39.85	-1.97% [-₹0.80]	1,14,231
22-Dec-2022	₹43.15	₹43.15	₹40.00	₹40.65	-4.69% [-₹2.00]	1,88,249
21-Dec-2022	₹43.85	₹44.00	₹42.50	₹42.65	-1.73% [-₹0.75]	94,412
20-Dec-2022	₹44.00	₹44.00	₹43.00	₹43.40	-1.03% [-₹0.45]	1,06,559
19-Dec-2022	₹44.00	₹44.00	₹43.10	₹43.85	1.74% [₹0.75]	79,053
16-Dec-2022	₹43.50	₹43.65	₹42.50	₹43.10	-0.81% [-₹0.35]	1,23,410
15-Dec-2022	₹43.95	₹44.20	₹43.05	₹43.45	-0.46% [-₹0.20]	1,05,551
14-Dec-2022	₹44.05	₹44.30	₹43.45	₹43.65	0.11% [₹0.05]	1,81,363
13-Dec-2022	₹44.55	₹45.25	₹43.50	₹43.60	-0.34% [-₹0.15]	1,95,676
12-Dec-2022	₹44.25	₹44.25	₹43.05	₹43.75	0.34% [₹0.15]	78,668
09-Dec-2022	₹44.45	₹44.55	₹43.35	₹43.60	-1.25% [-₹0.55]	73,191
08-Dec-2022	₹44.55	₹44.90	₹43.70	₹44.15	0.46% [₹0.20]	56,416
07-Dec-2022	₹44.65	₹45.00	₹43.75	₹43.95	-1.57% [-₹0.70]	1,06,834
06-Dec-2022	₹45.25	₹45.25	₹44.50	₹44.65	-0.22% [-₹0.10]	67,613
05-Dec-2022	₹44.65	₹45.40	₹44.35	₹44.75	1.70% [₹0.75]	1,55,583
02-Dec-2022	₹44.75	₹44.90	₹43.40	₹44.00	-1.01% [-₹0.45]	1,09,068
01-Dec-2022	₹44.55	₹44.95	₹44.25	₹44.45	-0.11% [-₹0.05]	47,550
30-Nov-2022	₹45.05	₹45.35	₹44.00	₹44.50	-1.22% [-₹0.55]	96,918
29-Nov-2022	₹45.65	₹46.00	₹44.20	₹45.05	0.22% [₹0.10]	1,16,533
28-Nov-2022	₹43.00	₹45.40	₹43.00	₹44.95	5.02% [₹2.15]	2,51,938
25-Nov-2022	₹42.70	₹43.95	₹39.80	₹42.80	1.06% [₹0.45]	2,08,743
24-Nov-2022	₹42.95	₹42.95	₹41.10	₹42.35	-0.12% [-₹0.05]	1,50,768
23-Nov-2022	₹41.80	₹42.65	₹41.10	₹42.40	2.05% [₹0.85]	3,74,705
22-Nov-2022	₹41.90	₹41.95	₹39.55	₹41.55	2.47% [₹1.00]	8,25,546
21-Nov-2022	₹50.40	₹50.40	₹39.60	₹40.55	-18.00% [-₹8.90]	33,15,924
18-Nov-2022	₹51.95	₹51.95	₹49.00	₹49.45	-3.89% [-₹2.00]	1,64,847
17-Nov-2022	₹51.65	₹52.05	₹51.10	₹51.45	-0.39% [-₹0.20]	75,148
14-Nov-2022	₹52.50	₹59.00	₹52.45	₹55.25	7.18% [₹3.70]	7,74,314
11-Nov-2022	₹51.00	₹52.50	₹49.80	₹51.55	1.28% [₹0.65]	3,66,130
10-Nov-2022	₹49.60	₹51.55	₹48.85	₹50.90	0.99% [₹0.50]	4,02,043
09-Nov-2022	₹53.40	₹53.45	₹48.00	₹50.40	-4.45% [-₹2.35]	1,93,775
07-Nov-2022	₹53.45	₹53.70	₹52.55	₹52.75	0.00% [₹0.00]	63,785
04-Nov-2022	₹53.50	₹53.80	₹51.80	₹52.75	-0.38% [-₹0.20]	6,08,291
03-Nov-2022	₹53.80	₹53.80	₹52.15	₹52.95	-0.84% [-₹0.45]	1,07,965
31-Oct-2022	₹51.50	₹53.35	₹51.35	₹52.80	3.73% [₹1.90]	2,06,440
27-Oct-2022	₹53.55	₹53.80	₹52.80	₹53.05	-0.93% [-₹0.50]	22,642
25-Oct-2022	₹54.20	₹54.20	₹52.60	₹53.55	0.09% [₹0.05]	1,25,800
24-Oct-2022	₹54.00	₹54.70	₹53.20	₹53.50	1.23% [₹0.65]	22,790
20-Oct-2022	₹53.20	₹53.65	₹52.50	₹52.65	-1.03% [-₹0.55]	2,00,638
19-Oct-2022	₹54.65	₹54.75	₹52.15	₹53.20	-1.30% [-₹0.70]	4,10,854
18-Oct-2022	₹55.75	₹55.75	₹53.60	₹53.90	-1.91% [-₹1.05]	1,52,587
17-Oct-2022	₹53.70	₹55.00	₹53.50	₹54.95	1.01% [₹0.55]	2,07,708
14-Oct-2022	₹54.85	₹55.20	₹54.25	₹54.40	0.37% [₹0.20]	29,672
13-Oct-2022	₹54.95	₹55.90	₹54.00	₹54.20	-1.28% [-₹0.70]	95,552
12-Oct-2022	₹56.00	₹56.00	₹53.75	₹54.90	-0.90% [-₹0.50]	3,14,424
11-Oct-2022	₹55.95	₹56.50	₹55.20	₹55.40	0.45% [₹0.25]	2,15,149
10-Oct-2022	₹56.80	₹57.10	₹55.00	₹55.15	-3.50% [-₹2.00]	64,834
07-Oct-2022	₹57.50	₹57.80	₹56.50	₹57.15	0.00% [₹0.00]	1,07,502
06-Oct-2022	₹56.50	₹57.90	₹55.75	₹57.15	1.96% [₹1.10]	94,980
04-Oct-2022	₹56.90	₹57.65	₹55.50	₹56.05	1.45% [₹0.80]	3,51,130
03-Oct-2022	₹54.50	₹56.00	₹54.00	₹55.25	2.89% [₹1.55]	1,02,497
30-Sep-2022	₹56.00	₹56.00	₹52.45	₹53.70	-3.33% [-₹1.85]	5,10,958
29-Sep-2022	₹54.65	₹56.00	₹53.90	₹55.55	1.65% [₹0.90]	1,25,758
28-Sep-2022	₹56.55	₹57.05	₹54.50	₹54.65	-2.06% [-₹1.15]	1,22,251
26-Sep-2022	₹59.00	₹59.00	₹54.35	₹56.65	-3.08% [-₹1.80]	2,33,250
23-Sep-2022	₹60.00	₹60.00	₹57.15	₹58.45	-0.93% [-₹0.55]	4,36,397
22-Sep-2022	₹58.65	₹60.50	₹57.95	₹59.00	1.99% [₹1.15]	2,66,129
21-Sep-2022	₹59.10	₹59.10	₹57.50	₹57.85	-0.77% [-₹0.45]	2,24,503
20-Sep-2022	₹59.15	₹59.30	₹57.30	₹58.30	-0.09% [-₹0.05]	1,19,472
19-Sep-2022	₹59.50	₹60.20	₹57.85	₹58.35	-1.93% [-₹1.15]	1,63,258
16-Sep-2022	₹61.00	₹61.45	₹59.00	₹59.50	-1.82% [-₹1.10]	2,26,163
15-Sep-2022	₹61.05	₹61.80	₹60.25	₹60.60	0.75% [₹0.45]	1,51,505
14-Sep-2022	₹58.25	₹61.20	₹58.25	₹60.15	1.18% [₹0.70]	2,79,165
13-Sep-2022	₹65.45	₹65.90	₹58.45	₹59.45	-8.11% [-₹5.25]	10,17,274
12-Sep-2022	₹66.30	₹66.50	₹64.25	₹64.70	-1.07% [-₹0.70]	6,18,880
09-Sep-2022	₹67.00	₹67.05	₹64.90	₹65.40	-1.06% [-₹0.70]	4,74,583
08-Sep-2022	₹64.85	₹67.20	₹63.80	₹66.10	2.56% [₹1.65]	6,93,633
07-Sep-2022	₹63.60	₹65.50	₹63.40	₹64.45	1.34% [₹0.85]	4,77,928
06-Sep-2022	₹64.00	₹66.05	₹62.60	₹63.60	0.32% [₹0.20]	8,50,952
05-Sep-2022	₹63.20	₹64.00	₹62.35	₹63.40	1.44% [₹0.90]	3,85,984
02-Sep-2022	₹64.10	₹64.40	₹61.90	₹62.50	-2.04% [-₹1.30]	5,80,751
01-Sep-2022	₹61.85	₹64.40	₹61.60	₹63.80	2.90% [₹1.80]	17,88,826
30-Aug-2022	₹63.90	₹64.90	₹61.20	₹62.00	-1.04% [-₹0.65]	5,93,437
29-Aug-2022	₹59.90	₹63.25	₹59.10	₹62.65	2.20% [₹1.35]	9,84,660
26-Aug-2022	₹61.25	₹63.90	₹58.50	₹61.30	0.57% [₹0.35]	11,23,954
25-Aug-2022	₹61.20	₹62.20	₹59.55	₹60.95	0.49% [₹0.30]	9,99,975
24-Aug-2022	₹61.00	₹62.80	₹60.05	₹60.65	0.00% [₹0.00]	4,91,861
23-Aug-2022	₹62.20	₹62.70	₹59.65	₹60.65	-1.78% [-₹1.10]	6,31,851
22-Aug-2022	₹57.90	₹62.65	₹57.15	₹61.75	7.20% [₹4.15]	21,83,125
19-Aug-2022	₹56.80	₹58.45	₹55.20	₹57.60	2.86% [₹1.60]	9,44,264
18-Aug-2022	₹54.90	₹57.65	₹53.50	₹56.00	3.32% [₹1.80]	4,49,782
17-Aug-2022	₹53.85	₹54.70	₹52.60	₹54.20	1.98% [₹1.05]	1,15,343
16-Aug-2022	₹53.30	₹53.95	₹52.00	₹53.15	-0.28% [-₹0.15]	97,822
12-Aug-2022	₹53.45	₹54.35	₹52.25	₹53.30	0.66% [₹0.35]	61,147
11-Aug-2022	₹54.60	₹55.35	₹52.10	₹52.95	-3.02% [-₹1.65]	84,310
10-Aug-2022	₹54.50	₹55.35	₹53.55	₹54.60	-0.73% [-₹0.40]	54,910
05-Aug-2022	₹57.95	₹58.55	₹55.00	₹55.30	-3.49% [-₹2.00]	2,45,616
04-Aug-2022	₹52.50	₹58.95	₹51.95	₹57.30	10.09% [₹5.25]	9,04,389
03-Aug-2022	₹53.25	₹53.55	₹51.20	₹52.05	-0.86% [-₹0.45]	83,459
02-Aug-2022	₹51.25	₹53.00	₹51.15	₹52.50	0.96% [₹0.50]	81,331
01-Aug-2022	₹50.95	₹53.90	₹50.30	₹52.00	1.86% [₹0.95]	2,55,244
29-Jul-2022	₹46.10	₹54.30	₹46.05	₹51.05	10.62% [₹4.90]	5,05,238
28-Jul-2022	₹46.00	₹47.00	₹46.00	₹46.15	0.87% [₹0.40]	25,394
27-Jul-2022	₹45.80	₹46.80	₹45.20	₹45.75	0.66% [₹0.30]	15,173
26-Jul-2022	₹45.45	₹47.10	₹44.70	₹45.45	-1.52% [-₹0.70]	38,324
25-Jul-2022	₹46.45	₹46.80	₹45.60	₹46.15	-1.39% [-₹0.65]	13,208
22-Jul-2022	₹46.80	₹47.55	₹46.70	₹46.80	-0.32% [-₹0.15]	19,565
21-Jul-2022	₹46.90	₹47.70	₹46.25	₹46.95	0.11% [₹0.05]	36,635
20-Jul-2022	₹45.35	₹47.65	₹45.10	₹46.90	5.16% [₹2.30]	1,73,429
19-Jul-2022	₹44.20	₹45.00	₹43.60	₹44.60	2.41% [₹1.05]	16,245
18-Jul-2022	₹44.30	₹44.30	₹43.30	₹43.55	0.81% [₹0.35]	22,578
15-Jul-2022	₹43.35	₹44.40	₹42.30	₹43.20	-1.48% [-₹0.65]	43,157
14-Jul-2022	₹45.00	₹45.30	₹43.70	₹43.85	-1.90% [-₹0.85]	20,351
13-Jul-2022	₹44.20	₹45.30	₹44.05	₹44.70	1.13% [₹0.50]	23,975
12-Jul-2022	₹44.85	₹44.95	₹44.05	₹44.20	0.11% [₹0.05]	18,340
11-Jul-2022	₹44.25	₹44.60	₹43.65	₹44.15	0.11% [₹0.05]	29,305
08-Jul-2022	₹44.30	₹44.70	₹44.00	₹44.10	-0.34% [-₹0.15]	19,700
07-Jul-2022	₹44.00	₹44.85	₹44.00	₹44.25	1.14% [₹0.50]	25,117
06-Jul-2022	₹43.05	₹44.50	₹43.05	₹43.75	-0.11% [-₹0.05]	13,667
05-Jul-2022	₹43.60	₹44.95	₹43.60	₹43.80	0.57% [₹0.25]	12,542
04-Jul-2022	₹43.70	₹44.60	₹43.15	₹43.55	-0.68% [-₹0.30]	14,863
01-Jul-2022	₹45.00	₹45.35	₹43.40	₹43.85	-2.01% [-₹0.90]	14,284
30-Jun-2022	₹43.70	₹45.30	₹43.45	₹44.75	3.47% [₹1.50]	40,279
29-Jun-2022	₹44.70	₹45.45	₹41.50	₹43.25	-3.46% [-₹1.55]	34,272
28-Jun-2022	₹44.70	₹46.00	₹44.50	₹44.80	0.67% [₹0.30]	55,822
27-Jun-2022	₹45.00	₹45.20	₹44.10	₹44.50	0.00% [₹0.00]	22,275
24-Jun-2022	₹43.70	₹45.00	₹43.50	₹44.50	3.25% [₹1.40]	25,666
22-Jun-2022	₹43.00	₹43.05	₹41.55	₹41.85	-1.65% [-₹0.70]	33,769
21-Jun-2022	₹41.90	₹43.00	₹40.30	₹42.55	6.51% [₹2.60]	42,015
20-Jun-2022	₹45.00	₹46.50	₹39.40	₹39.95	-6.00% [-₹2.55]	1,03,174
17-Jun-2022	₹44.00	₹44.55	₹42.00	₹42.50	-3.08% [-₹1.35]	43,220
16-Jun-2022	₹46.60	₹47.30	₹43.50	₹43.85	-5.60% [-₹2.60]	62,389
15-Jun-2022	₹47.00	₹47.25	₹46.30	₹46.45	-0.32% [-₹0.15]	32,188
14-Jun-2022	₹47.30	₹47.60	₹46.30	₹46.60	-0.53% [-₹0.25]	29,902
13-Jun-2022	₹48.30	₹48.30	₹46.55	₹46.85	-3.40% [-₹1.65]	63,873
10-Jun-2022	₹49.20	₹49.65	₹48.05	₹48.50	-1.22% [-₹0.60]	43,740
09-Jun-2022	₹50.00	₹50.70	₹48.90	₹49.10	-1.31% [-₹0.65]	74,104
08-Jun-2022	₹49.90	₹52.50	₹48.85	₹49.75	0.91% [₹0.45]	2,23,383
07-Jun-2022	₹48.35	₹51.90	₹48.35	₹49.30	1.96% [₹0.95]	2,39,144
06-Jun-2022	₹49.00	₹49.45	₹47.75	₹48.35	-0.92% [-₹0.45]	58,467
03-Jun-2022	₹49.85	₹50.65	₹48.30	₹48.80	-2.11% [-₹1.05]	56,576
02-Jun-2022	₹50.00	₹51.65	₹49.00	₹49.85	0.20% [₹0.10]	1,30,710
01-Jun-2022	₹49.35	₹51.40	₹48.30	₹49.75	0.91% [₹0.45]	68,856
31-May-2022	₹51.00	₹51.00	₹49.00	₹49.30	-2.38% [-₹1.20]	57,934
30-May-2022	₹48.20	₹52.20	₹48.05	₹50.50	6.20% [₹2.95]	1,00,230
27-May-2022	₹48.60	₹50.00	₹47.00	₹47.55	-1.76% [-₹0.85]	88,584
26-May-2022	₹48.30	₹49.95	₹46.50	₹48.40	-1.53% [-₹0.75]	69,179
25-May-2022	₹51.85	₹51.95	₹48.70	₹49.15	-4.28% [-₹2.20]	71,694
24-May-2022	₹52.10	₹53.30	₹51.15	₹51.35	-2.84% [-₹1.50]	25,088
23-May-2022	₹54.45	₹54.45	₹52.50	₹52.85	-2.31% [-₹1.25]	53,037
20-May-2022	₹52.70	₹55.00	₹52.20	₹54.10	3.94% [₹2.05]	1,37,534
19-May-2022	₹52.00	₹53.35	₹50.90	₹52.05	-2.80% [-₹1.50]	91,820
18-May-2022	₹48.95	₹54.60	₹48.65	₹53.55	10.41% [₹5.05]	2,65,886
17-May-2022	₹47.75	₹48.95	₹46.75	₹48.50	2.97% [₹1.40]	67,602
16-May-2022	₹46.50	₹48.60	₹46.50	₹47.10	-0.42% [-₹0.20]	52,786
13-May-2022	₹48.10	₹48.80	₹47.00	₹47.30	0.42% [₹0.20]	44,166
12-May-2022	₹47.50	₹47.65	₹45.80	₹47.10	0.21% [₹0.10]	52,527
11-May-2022	₹48.50	₹48.75	₹46.20	₹47.00	-2.19% [-₹1.05]	58,531
10-May-2022	₹48.15	₹49.80	₹47.70	₹48.05	-1.54% [-₹0.75]	83,689
09-May-2022	₹50.40	₹50.80	₹48.45	₹48.80	-3.17% [-₹1.60]	57,291
06-May-2022	₹51.80	₹52.50	₹49.70	₹50.40	-4.27% [-₹2.25]	1,11,252
05-May-2022	₹54.60	₹54.75	₹52.20	₹52.65	-1.86% [-₹1.00]	74,278
04-May-2022	₹55.05	₹56.00	₹53.50	₹53.65	-1.74% [-₹0.95]	2,17,292
02-May-2022	₹53.00	₹55.90	₹52.50	₹54.60	2.15% [₹1.15]	1,79,182
29-Apr-2022	₹53.40	₹56.90	₹52.60	₹53.45	0.94% [₹0.50]	4,18,545
28-Apr-2022	₹52.75	₹54.35	₹52.65	₹52.95	1.83% [₹0.95]	1,02,089
27-Apr-2022	₹53.30	₹53.50	₹51.30	₹52.00	-2.16% [-₹1.15]	1,48,557
26-Apr-2022	₹54.30	₹54.90	₹53.00	₹53.15	0.19% [₹0.10]	71,995
25-Apr-2022	₹55.85	₹56.90	₹50.35	₹53.05	-5.77% [-₹3.25]	2,20,746
22-Apr-2022	₹56.55	₹59.40	₹55.00	₹56.30	-0.71% [-₹0.40]	4,27,198
21-Apr-2022	₹57.00	₹59.60	₹55.90	₹56.70	2.07% [₹1.15]	10,64,719
20-Apr-2022	₹51.70	₹56.60	₹51.45	₹55.55	8.60% [₹4.40]	7,26,535
19-Apr-2022	₹50.50	₹54.80	₹50.45	₹51.15	2.30% [₹1.15]	4,12,038
18-Apr-2022	₹50.60	₹51.75	₹48.75	₹50.00	-3.57% [-₹1.85]	1,30,989
13-Apr-2022	₹52.30	₹52.80	₹51.45	₹51.85	0.00% [₹0.00]	48,791
12-Apr-2022	₹52.65	₹53.00	₹51.15	₹51.85	0.10% [₹0.05]	97,117
11-Apr-2022	₹52.70	₹53.10	₹51.50	₹51.80	-0.86% [-₹0.45]	77,420
08-Apr-2022	₹52.70	₹52.80	₹52.05	₹52.25	0.87% [₹0.45]	60,437
07-Apr-2022	₹53.50	₹54.05	₹51.15	₹51.80	-2.91% [-₹1.55]	1,74,784
06-Apr-2022	₹50.10	₹54.50	₹50.00	₹53.35	6.27% [₹3.15]	5,42,440
05-Apr-2022	₹50.00	₹50.95	₹49.60	₹50.20	0.40% [₹0.20]	75,987
04-Apr-2022	₹49.45	₹50.35	₹49.10	₹50.00	2.67% [₹1.30]	78,085
01-Apr-2022	₹46.00	₹49.70	₹45.40	₹48.70	7.39% [₹3.35]	1,59,112
31-Mar-2022	₹46.00	₹47.55	₹45.15	₹45.35	-1.09% [-₹0.50]	1,04,132
30-Mar-2022	₹46.10	₹47.50	₹45.30	₹45.85	1.55% [₹0.70]	1,15,505
29-Mar-2022	₹47.30	₹48.10	₹45.00	₹45.15	-4.55% [-₹2.15]	1,64,327
28-Mar-2022	₹49.35	₹49.90	₹47.00	₹47.30	-4.15% [-₹2.05]	1,68,777
25-Mar-2022	₹50.95	₹50.95	₹48.85	₹49.35	-1.20% [-₹0.60]	81,323
24-Mar-2022	₹51.00	₹51.10	₹49.70	₹49.95	-1.38% [-₹0.70]	44,068
23-Mar-2022	₹50.95	₹51.65	₹50.50	₹50.65	-0.59% [-₹0.30]	43,978
22-Mar-2022	₹51.80	₹51.90	₹50.05	₹50.95	-0.10% [-₹0.05]	59,317
21-Mar-2022	₹53.15	₹53.75	₹50.50	₹51.00	-3.23% [-₹1.70]	1,00,048
17-Mar-2022	₹50.25	₹55.80	₹49.50	₹52.70	5.19% [₹2.60]	6,10,340
16-Mar-2022	₹50.00	₹51.35	₹49.30	₹50.10	0.60% [₹0.30]	46,930
15-Mar-2022	₹52.00	₹52.00	₹49.10	₹49.80	-1.68% [-₹0.85]	66,634
14-Mar-2022	₹52.90	₹54.50	₹49.50	₹50.65	-2.13% [-₹1.10]	1,26,031
11-Mar-2022	₹50.90	₹52.70	₹49.80	₹51.75	3.92% [₹1.95]	1,18,521
10-Mar-2022	₹49.85	₹50.80	₹49.15	₹49.80	1.63% [₹0.80]	94,102
09-Mar-2022	₹49.30	₹49.95	₹48.60	₹49.00	1.03% [₹0.50]	67,592
08-Mar-2022	₹49.50	₹50.50	₹48.00	₹48.50	-0.41% [-₹0.20]	66,610
04-Mar-2022	₹50.80	₹50.80	₹48.30	₹49.25	-0.81% [-₹0.40]	46,693
03-Mar-2022	₹51.00	₹51.20	₹49.50	₹49.65	-1.00% [-₹0.50]	81,378
02-Mar-2022	₹49.95	₹51.00	₹49.10	₹50.15	0.30% [₹0.15]	85,667
28-Feb-2022	₹50.80	₹51.50	₹48.55	₹50.00	1.32% [₹0.65]	1,09,367
25-Feb-2022	₹48.50	₹52.00	₹47.30	₹49.35	6.59% [₹3.05]	2,13,277
24-Feb-2022	₹50.00	₹51.35	₹45.90	₹46.30	-8.41% [-₹4.25]	1,77,385
23-Feb-2022	₹54.35	₹54.60	₹49.65	₹50.55	-1.56% [-₹0.80]	2,22,457
22-Feb-2022	₹54.45	₹54.45	₹50.50	₹51.35	-6.04% [-₹3.30]	2,14,714
21-Feb-2022	₹51.90	₹58.60	₹50.05	₹54.65	10.18% [₹5.05]	11,04,536
18-Feb-2022	₹50.80	₹50.80	₹49.25	₹49.60	-1.98% [-₹1.00]	26,285
17-Feb-2022	₹51.45	₹51.50	₹50.20	₹50.60	0.30% [₹0.15]	34,594
16-Feb-2022	₹52.00	₹52.00	₹50.00	₹50.45	1.71% [₹0.85]	66,555
15-Feb-2022	₹49.25	₹50.50	₹46.60	₹49.60	1.12% [₹0.55]	1,20,440
14-Feb-2022	₹49.60	₹51.95	₹48.30	₹49.05	-5.94% [-₹3.10]	1,75,986
11-Feb-2022	₹53.55	₹53.95	₹51.10	₹52.15	-0.57% [-₹0.30]	87,220
10-Feb-2022	₹52.50	₹53.20	₹52.00	₹52.45	-1.04% [-₹0.55]	42,398
09-Feb-2022	₹54.60	₹54.85	₹52.55	₹53.00	-1.30% [-₹0.70]	92,756
08-Feb-2022	₹55.95	₹55.95	₹52.80	₹53.70	-3.07% [-₹1.70]	1,32,876
07-Feb-2022	₹57.90	₹58.35	₹54.75	₹55.40	-3.74% [-₹2.15]	2,02,017
04-Feb-2022	₹58.10	₹61.50	₹55.20	₹57.55	-0.35% [-₹0.20]	22,79,830
03-Feb-2022	₹48.40	₹57.80	₹48.40	₹57.75	19.81% [₹9.55]	24,46,969
02-Feb-2022	₹48.10	₹49.00	₹47.50	₹48.20	0.31% [₹0.15]	54,937
01-Feb-2022	₹49.40	₹49.55	₹47.40	₹48.05	-1.74% [-₹0.85]	64,819
31-Jan-2022	₹49.50	₹49.60	₹47.75	₹48.90	1.66% [₹0.80]	28,972
28-Jan-2022	₹48.50	₹50.75	₹47.75	₹48.10	-1.03% [-₹0.50]	66,090
27-Jan-2022	₹47.90	₹49.35	₹47.30	₹48.60	0.52% [₹0.25]	34,522
25-Jan-2022	₹45.75	₹48.75	₹45.05	₹48.35	1.79% [₹0.85]	66,286
24-Jan-2022	₹50.70	₹51.40	₹47.00	₹47.50	-6.50% [-₹3.30]	1,00,322
21-Jan-2022	₹52.50	₹52.50	₹50.15	₹50.80	-2.96% [-₹1.55]	79,525
20-Jan-2022	₹53.40	₹53.75	₹52.05	₹52.35	-1.04% [-₹0.55]	69,936
19-Jan-2022	₹52.00	₹53.50	₹51.00	₹52.90	2.12% [₹1.10]	85,369
18-Jan-2022	₹54.15	₹54.15	₹51.55	₹51.80	-2.45% [-₹1.30]	1,22,173
17-Jan-2022	₹53.60	₹54.50	₹52.60	₹53.10	0.57% [₹0.30]	1,72,506
14-Jan-2022	₹52.40	₹54.00	₹51.80	₹52.80	0.76% [₹0.40]	1,26,237
13-Jan-2022	₹52.00	₹53.65	₹51.35	₹52.40	1.95% [₹1.00]	1,19,235
12-Jan-2022	₹53.10	₹54.00	₹50.60	₹51.40	-1.34% [-₹0.70]	1,33,818
11-Jan-2022	₹54.70	₹55.00	₹51.35	₹52.10	-4.05% [-₹2.20]	1,27,434
10-Jan-2022	₹52.95	₹55.80	₹52.35	₹54.30	3.23% [₹1.70]	3,72,910
07-Jan-2022	₹56.25	₹56.25	₹52.00	₹52.60	-4.88% [-₹2.70]	7,05,185
06-Jan-2022	₹45.40	₹55.50	₹45.15	₹55.30	19.57% [₹9.05]	21,20,765
05-Jan-2022	₹47.70	₹47.70	₹44.00	₹46.25	-1.28% [-₹0.60]	68,666
04-Jan-2022	₹48.00	₹48.25	₹46.50	₹46.85	-1.47% [-₹0.70]	67,625
03-Jan-2022	₹45.80	₹48.20	₹45.80	₹47.55	4.85% [₹2.20]	1,10,323
31-Dec-2021	₹45.00	₹45.95	₹44.60	₹45.35	0.55% [₹0.25]	54,969
30-Dec-2021	₹45.05	₹46.00	₹44.45	₹45.10	-0.99% [-₹0.45]	37,799
29-Dec-2021	₹47.00	₹47.00	₹45.15	₹45.55	-2.04% [-₹0.95]	55,531
28-Dec-2021	₹45.95	₹47.75	₹45.45	₹46.50	1.20% [₹0.55]	79,421
27-Dec-2021	₹48.05	₹49.50	₹45.15	₹45.95	-4.37% [-₹2.10]	1,51,845
24-Dec-2021	₹44.30	₹51.45	₹42.75	₹48.05	10.84% [₹4.70]	8,08,151
23-Dec-2021	₹45.00	₹45.40	₹42.45	₹43.35	-1.59% [-₹0.70]	49,884
22-Dec-2021	₹44.90	₹45.30	₹43.40	₹44.05	2.44% [₹1.05]	24,037
21-Dec-2021	₹42.20	₹44.25	₹41.55	₹43.00	1.78% [₹0.75]	47,142
20-Dec-2021	₹44.90	₹44.90	₹41.50	₹42.25	-2.20% [-₹0.95]	33,350
17-Dec-2021	₹45.55	₹45.75	₹42.25	₹43.20	-5.16% [-₹2.35]	47,384
16-Dec-2021	₹47.40	₹47.40	₹45.30	₹45.55	-1.94% [-₹0.90]	19,586
15-Dec-2021	₹46.50	₹46.80	₹45.45	₹46.45	0.98% [₹0.45]	24,553
14-Dec-2021	₹46.95	₹47.00	₹45.55	₹46.00	-0.11% [-₹0.05]	21,509
13-Dec-2021	₹47.15	₹47.50	₹46.00	₹46.05	-0.75% [-₹0.35]	31,024
10-Dec-2021	₹45.50	₹46.75	₹45.05	₹46.40	2.65% [₹1.20]	51,056
09-Dec-2021	₹45.35	₹45.75	₹44.55	₹45.20	1.01% [₹0.45]	39,563
08-Dec-2021	₹44.50	₹45.00	₹44.10	₹44.75	1.36% [₹0.60]	35,552
07-Dec-2021	₹43.50	₹44.95	₹42.70	₹44.15	3.52% [₹1.50]	72,398
06-Dec-2021	₹44.40	₹45.10	₹42.10	₹42.65	-1.16% [-₹0.50]	54,095
03-Dec-2021	₹44.00	₹44.45	₹42.50	₹43.15	-1.26% [-₹0.55]	60,197
02-Dec-2021	₹43.45	₹44.90	₹42.60	₹43.70	0.46% [₹0.20]	46,301
01-Dec-2021	₹42.80	₹44.80	₹42.80	₹43.50	1.64% [₹0.70]	55,841