Kothari Sugars And Chemicals Limited [KOTARISUG]

31-Mar-2023

Open : ₹34.80

High : ₹36.45

Low : ₹34.80

Close : ₹34.90
1.31% [₹0.45]

Moving Average

Name	Value	Action
Simple Moving Average (9)	35.52	Sell
Simple Moving Average (21)	36.76	Sell
Simple Moving Average (25)	36.54	Sell
Simple Moving Average (50)	38.11	Sell
Simple Moving Average (100)	40.63	Sell
Simple Moving Average (200)	39.85	Sell

Name	Value	Action
Exponential Moving Average (9)	35.31	Sell
Exponential Moving Average (21)	36.31	Sell
Exponential Moving Average (25)	36.57	Sell
Exponential Moving Average (50)	37.97	Sell
Exponential Moving Average (100)	39.36	Sell
Exponential Moving Average (200)	39.51	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	35.81	-	-
R3	37.62	37.03	35.35	37.38	-
R2	37.03	36.40	35.20	36.91	-
R1	35.97	36.01	35.05	35.73	36.50
P	35.38	35.38	35.38	35.26	35.65
S1	34.32	34.75	34.75	34.08	34.85
S2	33.73	34.36	34.60	36.91	-
S3	32.67	33.73	34.45	32.42	-
S4	-	-	33.99	-	-

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	₹34.80	₹36.45	₹34.80	₹34.90	1.31% [₹0.45]	2,47,935
29-Mar-2023	₹32.65	₹35.75	₹32.65	₹34.45	5.35% [₹1.75]	4,77,332
28-Mar-2023	₹34.75	₹34.75	₹32.40	₹32.70	-5.90% [-₹2.05]	2,54,586
27-Mar-2023	₹35.65	₹36.05	₹34.60	₹34.75	-2.80% [-₹1.00]	1,14,761
24-Mar-2023	₹36.95	₹37.20	₹35.55	₹35.75	-2.99% [-₹1.10]	98,646
23-Mar-2023	₹36.35	₹38.15	₹36.35	₹36.85	-0.54% [-₹0.20]	1,29,918
22-Mar-2023	₹36.80	₹37.25	₹36.80	₹37.05	1.23% [₹0.45]	34,065
21-Mar-2023	₹36.85	₹37.10	₹36.40	₹36.60	-0.14% [-₹0.05]	68,532
20-Mar-2023	₹41.70	₹41.70	₹36.05	₹36.65	-1.08% [-₹0.40]	1,93,987
17-Mar-2023	₹36.85	₹37.30	₹36.65	₹37.05	1.51% [₹0.55]	77,647
16-Mar-2023	₹36.15	₹36.85	₹35.65	₹36.50	-1.08% [-₹0.40]	1,12,269
15-Mar-2023	₹37.70	₹38.20	₹36.60	₹36.90	-1.07% [-₹0.40]	1,08,273
14-Mar-2023	₹37.75	₹38.85	₹37.05	₹37.30	-0.67% [-₹0.25]	1,09,040
13-Mar-2023	₹39.00	₹39.70	₹37.20	₹37.55	-4.82% [-₹1.90]	2,01,224
10-Mar-2023	₹39.50	₹41.45	₹38.55	₹39.45	-1.13% [-₹0.45]	3,31,595
09-Mar-2023	₹41.50	₹41.70	₹39.80	₹39.90	-3.74% [-₹1.55]	1,38,733
08-Mar-2023	₹37.60	₹42.35	₹37.40	₹41.45	10.24% [₹3.85]	10,39,185
06-Mar-2023	₹36.80	₹37.80	₹36.60	₹37.60	3.01% [₹1.10]	1,39,286
03-Mar-2023	₹36.00	₹36.65	₹35.80	₹36.50	2.24% [₹0.80]	72,616
02-Mar-2023	₹36.00	₹36.65	₹35.60	₹35.70	-1.65% [-₹0.60]	82,703
01-Mar-2023	₹35.50	₹36.60	₹35.25	₹36.30	2.98% [₹1.05]	80,198
28-Feb-2023	₹34.45	₹35.45	₹34.45	₹35.25	1.73% [₹0.60]	73,302
27-Feb-2023	₹36.20	₹36.20	₹34.35	₹34.65	-3.75% [-₹1.35]	75,912
24-Feb-2023	₹35.80	₹36.80	₹35.75	₹36.00	0.56% [₹0.20]	53,157
23-Feb-2023	₹36.05	₹36.20	₹35.50	₹35.80	-0.83% [-₹0.30]	66,972
22-Feb-2023	₹36.10	₹36.85	₹35.95	₹36.10	-2.30% [-₹0.85]	1,08,388
21-Feb-2023	₹36.20	₹37.50	₹36.20	₹36.95	0.41% [₹0.15]	61,833
20-Feb-2023	₹37.35	₹37.65	₹36.00	₹36.80	-0.81% [-₹0.30]	1,07,791
17-Feb-2023	₹37.80	₹38.35	₹35.70	₹37.10	-1.98% [-₹0.75]	1,71,495
16-Feb-2023	₹37.95	₹38.55	₹37.35	₹37.85	-0.26% [-₹0.10]	1,15,512
15-Feb-2023	₹37.45	₹38.20	₹37.25	₹37.95	1.34% [₹0.50]	1,30,318
14-Feb-2023	₹39.05	₹39.05	₹37.20	₹37.45	-3.60% [-₹1.40]	1,54,072
13-Feb-2023	₹39.80	₹39.90	₹38.60	₹38.85	-1.77% [-₹0.70]	1,64,966
10-Feb-2023	₹39.15	₹40.35	₹39.00	₹39.55	-0.13% [-₹0.05]	1,65,226
09-Feb-2023	₹39.15	₹40.25	₹39.15	₹39.60	-0.63% [-₹0.25]	80,648
08-Feb-2023	₹40.30	₹40.45	₹39.65	₹39.85	-0.37% [-₹0.15]	1,07,667
07-Feb-2023	₹41.15	₹41.15	₹39.65	₹40.00	-1.72% [-₹0.70]	95,989
06-Feb-2023	₹41.25	₹41.25	₹40.35	₹40.70	-0.12% [-₹0.05]	92,348
03-Feb-2023	₹40.45	₹41.65	₹39.15	₹40.75	1.37% [₹0.55]	2,38,638
02-Feb-2023	₹40.70	₹41.25	₹40.00	₹40.20	-0.74% [-₹0.30]	80,624
01-Feb-2023	₹42.00	₹42.00	₹39.40	₹40.50	-2.17% [-₹0.90]	3,11,884
31-Jan-2023	₹40.40	₹41.80	₹40.05	₹41.40	3.76% [₹1.50]	1,49,820
30-Jan-2023	₹40.50	₹41.05	₹39.70	₹39.90	-0.25% [-₹0.10]	1,76,767
27-Jan-2023	₹40.95	₹41.25	₹39.30	₹40.00	-1.60% [-₹0.65]	1,88,651
25-Jan-2023	₹41.25	₹41.50	₹40.40	₹40.65	-1.45% [-₹0.60]	1,46,696
24-Jan-2023	₹41.60	₹42.25	₹41.00	₹41.25	0.12% [₹0.05]	1,56,037
23-Jan-2023	₹42.05	₹42.25	₹41.05	₹41.20	-1.79% [-₹0.75]	1,63,375
20-Jan-2023	₹42.50	₹42.85	₹41.55	₹41.95	-1.53% [-₹0.65]	1,98,468
19-Jan-2023	₹42.70	₹42.90	₹42.40	₹42.60	-0.35% [-₹0.15]	1,02,901
18-Jan-2023	₹42.60	₹43.80	₹42.60	₹42.75	0.35% [₹0.15]	3,03,796
17-Jan-2023	₹42.80	₹43.25	₹42.40	₹42.60	-0.47% [-₹0.20]	1,42,783
16-Jan-2023	₹43.25	₹43.25	₹42.50	₹42.80	-0.35% [-₹0.15]	1,35,526
13-Jan-2023	₹42.85	₹43.55	₹42.45	₹42.95	1.42% [₹0.60]	1,91,048
12-Jan-2023	₹43.35	₹43.35	₹42.10	₹42.35	-1.28% [-₹0.55]	1,87,008
11-Jan-2023	₹42.85	₹44.25	₹42.60	₹42.90	0.82% [₹0.35]	4,26,095
10-Jan-2023	₹43.25	₹43.70	₹42.35	₹42.55	-1.05% [-₹0.45]	2,58,800
09-Jan-2023	₹43.80	₹44.05	₹42.60	₹43.00	-0.81% [-₹0.35]	4,45,135
06-Jan-2023	₹44.05	₹44.60	₹43.05	₹43.35	-2.03% [-₹0.90]	3,12,363
05-Jan-2023	₹44.60	₹44.85	₹43.35	₹44.25	-0.45% [-₹0.20]	1,97,908
04-Jan-2023	₹45.60	₹45.95	₹44.05	₹44.45	-3.05% [-₹1.40]	3,25,520
03-Jan-2023	₹46.30	₹46.80	₹45.00	₹45.85	-0.22% [-₹0.10]	3,08,994
02-Jan-2023	₹45.50	₹46.75	₹44.50	₹45.95	1.77% [₹0.80]	3,22,546
30-Dec-2022	₹46.35	₹47.00	₹44.80	₹45.15	-1.42% [-₹0.65]	3,88,684
29-Dec-2022	₹43.70	₹47.60	₹43.45	₹45.80	4.45% [₹1.95]	10,40,815
28-Dec-2022	₹44.65	₹44.65	₹42.60	₹43.85	-1.68% [-₹0.75]	4,24,043
27-Dec-2022	₹44.95	₹46.45	₹43.40	₹44.60	3.84% [₹1.65]	10,45,187
26-Dec-2022	₹39.00	₹44.80	₹39.00	₹42.95	10.70% [₹4.15]	7,16,602
23-Dec-2022	₹42.60	₹43.40	₹37.85	₹38.80	-11.31% [-₹4.95]	8,50,241
22-Dec-2022	₹46.55	₹47.45	₹43.00	₹43.75	-5.10% [-₹2.35]	9,03,112
21-Dec-2022	₹49.00	₹52.10	₹44.10	₹46.10	-4.06% [-₹1.95]	25,25,897
20-Dec-2022	₹51.15	₹51.20	₹47.50	₹48.05	-5.13% [-₹2.60]	19,72,952
19-Dec-2022	₹46.05	₹52.95	₹46.05	₹50.65	11.81% [₹5.35]	74,01,632
16-Dec-2022	₹42.40	₹46.85	₹42.10	₹45.30	7.86% [₹3.30]	31,20,834
15-Dec-2022	₹42.00	₹42.90	₹41.80	₹42.00	0.00% [₹0.00]	1,44,700
14-Dec-2022	₹42.45	₹42.80	₹41.75	₹42.00	-0.12% [-₹0.05]	1,73,907
13-Dec-2022	₹42.05	₹43.05	₹41.90	₹42.05	0.00% [₹0.00]	1,88,922
12-Dec-2022	₹41.00	₹42.25	₹41.00	₹42.05	0.60% [₹0.25]	1,31,526
09-Dec-2022	₹42.70	₹43.10	₹41.15	₹41.80	-2.45% [-₹1.05]	2,34,342
08-Dec-2022	₹43.70	₹43.70	₹42.50	₹42.85	-1.27% [-₹0.55]	91,991
07-Dec-2022	₹44.00	₹44.20	₹43.20	₹43.40	-1.03% [-₹0.45]	1,10,331
06-Dec-2022	₹44.05	₹45.40	₹43.55	₹43.85	-0.34% [-₹0.15]	4,15,824
05-Dec-2022	₹44.40	₹44.75	₹43.80	₹44.00	0.46% [₹0.20]	3,23,366
02-Dec-2022	₹40.85	₹44.35	₹40.80	₹43.80	8.42% [₹3.40]	8,43,031
01-Dec-2022	₹43.30	₹43.40	₹36.20	₹40.40	-6.05% [-₹2.60]	3,35,902
30-Nov-2022	₹43.35	₹43.55	₹42.70	₹43.00	-0.81% [-₹0.35]	1,33,881
29-Nov-2022	₹44.90	₹44.90	₹43.05	₹43.35	-1.14% [-₹0.50]	2,69,186
28-Nov-2022	₹42.35	₹44.85	₹42.15	₹43.85	3.54% [₹1.50]	7,50,665
25-Nov-2022	₹42.50	₹42.50	₹42.10	₹42.35	0.00% [₹0.00]	1,59,850
24-Nov-2022	₹41.10	₹43.45	₹41.10	₹42.35	3.55% [₹1.45]	5,44,277
23-Nov-2022	₹41.40	₹41.50	₹40.60	₹40.90	-0.97% [-₹0.40]	1,57,471
22-Nov-2022	₹41.90	₹42.00	₹41.15	₹41.30	-1.43% [-₹0.60]	1,13,771
21-Nov-2022	₹41.00	₹42.30	₹41.00	₹41.90	1.45% [₹0.60]	1,50,041
18-Nov-2022	₹42.00	₹42.30	₹41.05	₹41.30	-1.67% [-₹0.70]	1,32,972
17-Nov-2022	₹42.00	₹43.60	₹41.70	₹42.00	-0.94% [-₹0.40]	2,04,096
14-Nov-2022	₹40.50	₹41.70	₹40.50	₹41.00	-0.61% [-₹0.25]	1,95,209
11-Nov-2022	₹42.10	₹42.15	₹41.10	₹41.25	-0.48% [-₹0.20]	1,68,493
10-Nov-2022	₹42.10	₹42.15	₹41.25	₹41.45	-1.66% [-₹0.70]	1,41,550
09-Nov-2022	₹42.20	₹42.95	₹41.80	₹42.15	0.96% [₹0.40]	2,41,426
07-Nov-2022	₹41.40	₹42.05	₹41.30	₹41.75	1.58% [₹0.65]	2,46,700
04-Nov-2022	₹41.70	₹41.90	₹40.40	₹41.10	-2.03% [-₹0.85]	3,94,897
03-Nov-2022	₹45.05	₹45.80	₹41.50	₹41.95	-7.09% [-₹3.20]	8,62,680
31-Oct-2022	₹46.95	₹46.95	₹44.60	₹45.00	-2.17% [-₹1.00]	3,22,477
27-Oct-2022	₹45.50	₹45.50	₹43.90	₹44.25	-1.78% [-₹0.80]	1,69,636
25-Oct-2022	₹45.65	₹45.70	₹44.70	₹45.05	-0.88% [-₹0.40]	1,55,235
24-Oct-2022	₹45.05	₹45.70	₹44.00	₹45.45	2.71% [₹1.20]	1,54,552
20-Oct-2022	₹45.40	₹46.25	₹45.20	₹45.45	0.33% [₹0.15]	2,39,884
19-Oct-2022	₹45.00	₹46.90	₹45.00	₹45.30	0.78% [₹0.35]	3,13,164
18-Oct-2022	₹45.00	₹46.00	₹44.25	₹44.95	0.90% [₹0.40]	2,92,587
17-Oct-2022	₹46.60	₹46.80	₹44.10	₹44.55	-4.09% [-₹1.90]	5,15,881
14-Oct-2022	₹49.00	₹49.50	₹46.20	₹46.45	-3.53% [-₹1.70]	4,92,788
13-Oct-2022	₹47.70	₹49.80	₹47.40	₹48.15	1.05% [₹0.50]	9,50,895
12-Oct-2022	₹48.05	₹49.80	₹46.85	₹47.65	-0.83% [-₹0.40]	6,58,448
11-Oct-2022	₹48.95	₹51.50	₹47.10	₹48.05	-0.72% [-₹0.35]	17,46,486
10-Oct-2022	₹48.80	₹52.00	₹47.25	₹48.40	-0.72% [-₹0.35]	25,39,611
07-Oct-2022	₹43.15	₹49.65	₹43.15	₹48.75	11.43% [₹5.00]	31,27,961
06-Oct-2022	₹43.40	₹44.30	₹42.40	₹43.75	2.34% [₹1.00]	2,85,332
04-Oct-2022	₹42.50	₹43.25	₹42.10	₹42.75	1.66% [₹0.70]	1,51,659
03-Oct-2022	₹42.05	₹42.95	₹41.80	₹42.05	-1.18% [-₹0.50]	1,25,021
30-Sep-2022	₹42.00	₹43.05	₹41.60	₹42.55	1.31% [₹0.55]	1,37,587
29-Sep-2022	₹43.00	₹43.40	₹41.55	₹42.00	-1.06% [-₹0.45]	1,30,726
28-Sep-2022	₹42.05	₹44.00	₹42.05	₹42.45	-1.05% [-₹0.45]	2,12,471
26-Sep-2022	₹44.15	₹44.30	₹41.20	₹41.80	-5.32% [-₹2.35]	4,02,877
23-Sep-2022	₹45.75	₹46.20	₹43.95	₹44.15	-2.86% [-₹1.30]	4,42,362
22-Sep-2022	₹45.75	₹46.80	₹44.95	₹45.45	0.44% [₹0.20]	7,12,903
21-Sep-2022	₹44.00	₹47.85	₹43.80	₹45.25	3.19% [₹1.40]	18,16,521
20-Sep-2022	₹44.65	₹44.90	₹42.75	₹43.85	-0.57% [-₹0.25]	5,62,524
19-Sep-2022	₹44.35	₹46.50	₹43.90	₹44.10	1.38% [₹0.60]	5,83,058
16-Sep-2022	₹42.35	₹45.70	₹40.95	₹43.50	3.69% [₹1.55]	16,87,112
15-Sep-2022	₹41.45	₹42.45	₹41.05	₹41.95	2.32% [₹0.95]	3,57,320
14-Sep-2022	₹40.50	₹41.95	₹40.00	₹41.00	-0.24% [-₹0.10]	2,42,968
13-Sep-2022	₹41.00	₹41.75	₹40.85	₹41.10	0.24% [₹0.10]	1,61,345
12-Sep-2022	₹41.50	₹42.15	₹40.70	₹41.00	0.00% [₹0.00]	2,51,542
09-Sep-2022	₹42.90	₹42.90	₹40.70	₹41.00	-3.64% [-₹1.55]	3,62,650
08-Sep-2022	₹42.70	₹43.40	₹42.20	₹42.55	0.95% [₹0.40]	2,04,004
07-Sep-2022	₹44.30	₹44.85	₹41.60	₹42.15	-3.99% [-₹1.75]	4,93,899
06-Sep-2022	₹41.65	₹44.70	₹41.65	₹43.90	5.78% [₹2.40]	11,17,052
05-Sep-2022	₹41.75	₹42.70	₹41.30	₹41.50	-0.60% [-₹0.25]	2,57,261
02-Sep-2022	₹42.35	₹42.80	₹41.45	₹41.75	-0.36% [-₹0.15]	2,53,444
01-Sep-2022	₹41.50	₹42.85	₹41.35	₹41.90	-0.12% [-₹0.05]	2,20,148
30-Aug-2022	₹42.95	₹43.40	₹41.25	₹41.95	0.12% [₹0.05]	3,03,574
29-Aug-2022	₹38.55	₹42.70	₹38.55	₹41.90	2.70% [₹1.10]	4,27,882
26-Aug-2022	₹40.75	₹41.80	₹40.45	₹40.80	0.74% [₹0.30]	1,50,877
25-Aug-2022	₹41.25	₹41.90	₹40.15	₹40.50	-0.61% [-₹0.25]	1,88,269
24-Aug-2022	₹41.50	₹42.00	₹40.10	₹40.75	-1.09% [-₹0.45]	1,71,776
23-Aug-2022	₹39.60	₹41.70	₹39.60	₹41.20	2.62% [₹1.05]	2,03,793
22-Aug-2022	₹40.50	₹41.05	₹39.50	₹40.15	-2.43% [-₹1.00]	2,36,841
19-Aug-2022	₹41.80	₹42.60	₹41.00	₹41.15	-1.56% [-₹0.65]	3,02,897
18-Aug-2022	₹42.50	₹42.85	₹40.90	₹41.80	0.00% [₹0.00]	4,38,549
17-Aug-2022	₹39.95	₹42.80	₹39.60	₹41.80	6.77% [₹2.65]	8,90,478
16-Aug-2022	₹37.80	₹39.60	₹37.80	₹39.15	5.67% [₹2.10]	5,92,700
12-Aug-2022	₹37.35	₹37.80	₹36.90	₹37.05	-0.54% [-₹0.20]	62,008
11-Aug-2022	₹37.85	₹38.35	₹37.00	₹37.25	-0.93% [-₹0.35]	1,10,380
10-Aug-2022	₹38.85	₹38.85	₹37.00	₹37.60	-1.96% [-₹0.75]	1,30,018
05-Aug-2022	₹38.45	₹38.85	₹36.10	₹36.85	-3.53% [-₹1.35]	2,36,560
04-Aug-2022	₹39.90	₹40.00	₹37.55	₹38.20	1.06% [₹0.40]	4,10,132
03-Aug-2022	₹36.35	₹39.95	₹35.25	₹37.80	5.29% [₹1.90]	8,97,074
02-Aug-2022	₹35.55	₹36.45	₹35.15	₹35.90	1.27% [₹0.45]	1,31,674
01-Aug-2022	₹35.20	₹35.70	₹34.80	₹35.45	1.58% [₹0.55]	68,155
29-Jul-2022	₹35.20	₹35.75	₹34.65	₹34.90	0.29% [₹0.10]	93,974
28-Jul-2022	₹34.60	₹35.20	₹34.10	₹34.80	1.61% [₹0.55]	83,188
27-Jul-2022	₹34.25	₹34.55	₹33.75	₹34.25	0.00% [₹0.00]	39,033
26-Jul-2022	₹35.10	₹35.10	₹34.10	₹34.25	-2.28% [-₹0.80]	61,076
25-Jul-2022	₹35.90	₹36.05	₹34.25	₹35.05	-1.82% [-₹0.65]	68,503
22-Jul-2022	₹36.40	₹36.50	₹35.55	₹35.70	-0.28% [-₹0.10]	1,01,753
21-Jul-2022	₹35.60	₹36.75	₹35.35	₹35.80	1.85% [₹0.65]	2,21,303
20-Jul-2022	₹34.65	₹35.80	₹34.65	₹35.15	1.59% [₹0.55]	95,523
19-Jul-2022	₹34.80	₹35.15	₹34.40	₹34.60	-0.29% [-₹0.10]	64,066
18-Jul-2022	₹34.90	₹35.25	₹34.60	₹34.70	0.58% [₹0.20]	52,645
15-Jul-2022	₹34.20	₹35.30	₹33.75	₹34.50	0.44% [₹0.15]	82,546
14-Jul-2022	₹35.45	₹35.45	₹34.10	₹34.35	-2.55% [-₹0.90]	71,742
13-Jul-2022	₹35.80	₹36.10	₹35.10	₹35.25	-0.70% [-₹0.25]	91,577
12-Jul-2022	₹34.60	₹36.20	₹34.60	₹35.50	0.71% [₹0.25]	1,65,484
11-Jul-2022	₹34.90	₹36.00	₹34.40	₹35.25	0.86% [₹0.30]	1,82,799
08-Jul-2022	₹34.60	₹35.80	₹34.30	₹34.95	2.04% [₹0.70]	2,21,103
07-Jul-2022	₹34.75	₹34.75	₹33.70	₹34.25	0.29% [₹0.10]	1,18,422
06-Jul-2022	₹34.15	₹40.55	₹33.65	₹34.15	1.04% [₹0.35]	2,12,243
05-Jul-2022	₹33.50	₹35.50	₹33.25	₹33.80	2.11% [₹0.70]	1,86,609
04-Jul-2022	₹33.00	₹33.65	₹32.50	₹33.10	0.15% [₹0.05]	98,281
01-Jul-2022	₹33.00	₹33.40	₹32.50	₹33.05	0.15% [₹0.05]	82,204
30-Jun-2022	₹33.85	₹33.85	₹32.85	₹33.00	-1.20% [-₹0.40]	79,736
29-Jun-2022	₹32.95	₹34.40	₹32.60	₹33.40	0.75% [₹0.25]	1,82,386
28-Jun-2022	₹33.10	₹33.45	₹31.55	₹33.15	-0.15% [-₹0.05]	1,09,226
27-Jun-2022	₹33.85	₹33.95	₹32.80	₹33.20	2.00% [₹0.65]	1,32,871
24-Jun-2022	₹31.20	₹33.10	₹31.20	₹32.55	4.33% [₹1.35]	2,09,713
22-Jun-2022	₹31.30	₹32.10	₹30.35	₹30.85	-0.96% [-₹0.30]	93,990
21-Jun-2022	₹29.20	₹31.45	₹29.20	₹31.15	7.04% [₹2.05]	2,19,392
20-Jun-2022	₹31.75	₹32.45	₹27.75	₹29.10	-8.35% [-₹2.65]	2,41,156
17-Jun-2022	₹32.65	₹32.90	₹31.30	₹31.75	-3.05% [-₹1.00]	2,28,723
16-Jun-2022	₹35.15	₹35.15	₹32.50	₹32.75	-5.07% [-₹1.75]	2,11,723
15-Jun-2022	₹34.50	₹35.10	₹34.40	₹34.50	0.58% [₹0.20]	87,897
14-Jun-2022	₹34.30	₹35.30	₹33.90	₹34.30	0.00% [₹0.00]	1,88,365
13-Jun-2022	₹35.35	₹35.55	₹34.00	₹34.30	-4.85% [-₹1.75]	2,12,630
10-Jun-2022	₹35.45	₹36.95	₹35.35	₹36.05	-0.28% [-₹0.10]	2,12,499
09-Jun-2022	₹35.55	₹36.35	₹35.50	₹36.15	0.28% [₹0.10]	1,68,920
08-Jun-2022	₹37.40	₹37.70	₹35.35	₹36.05	-3.61% [-₹1.35]	1,91,310
07-Jun-2022	₹37.00	₹37.85	₹37.00	₹37.40	0.27% [₹0.10]	1,65,655
06-Jun-2022	₹36.60	₹37.85	₹36.45	₹37.30	1.08% [₹0.40]	2,45,070
03-Jun-2022	₹37.30	₹38.15	₹36.55	₹36.90	-1.60% [-₹0.60]	1,97,506
02-Jun-2022	₹37.85	₹38.50	₹37.25	₹37.50	-0.40% [-₹0.15]	2,29,587
01-Jun-2022	₹36.20	₹38.00	₹36.20	₹37.65	2.59% [₹0.95]	3,68,655
31-May-2022	₹37.60	₹37.95	₹36.40	₹36.70	-0.81% [-₹0.30]	3,00,265
30-May-2022	₹36.60	₹37.60	₹36.40	₹37.00	2.35% [₹0.85]	2,43,938
27-May-2022	₹36.30	₹36.70	₹35.50	₹36.15	2.70% [₹0.95]	2,56,271
26-May-2022	₹34.55	₹35.70	₹33.00	₹35.20	3.07% [₹1.05]	2,89,526
25-May-2022	₹37.25	₹37.25	₹33.50	₹34.15	-6.44% [-₹2.35]	2,93,673
24-May-2022	₹38.10	₹40.30	₹36.00	₹36.50	-3.95% [-₹1.50]	6,78,559
23-May-2022	₹39.00	₹39.25	₹37.80	₹38.00	-2.31% [-₹0.90]	1,75,967
20-May-2022	₹39.00	₹39.75	₹38.60	₹38.90	1.97% [₹0.75]	2,03,164
19-May-2022	₹39.00	₹39.90	₹34.20	₹38.15	-4.86% [-₹1.95]	3,17,913
18-May-2022	₹39.80	₹40.95	₹39.50	₹40.10	1.26% [₹0.50]	4,22,277
17-May-2022	₹37.40	₹39.95	₹37.40	₹39.60	7.03% [₹2.60]	3,85,142
16-May-2022	₹36.70	₹37.55	₹36.50	₹37.00	2.78% [₹1.00]	1,86,343
13-May-2022	₹35.25	₹37.00	₹35.20	₹36.00	4.50% [₹1.55]	4,00,467
12-May-2022	₹34.20	₹35.65	₹34.20	₹34.45	-3.23% [-₹1.15]	2,60,420
11-May-2022	₹37.85	₹38.30	₹33.55	₹35.60	-4.30% [-₹1.60]	3,27,498
10-May-2022	₹38.95	₹40.00	₹36.60	₹37.20	-3.38% [-₹1.30]	2,38,256
09-May-2022	₹39.50	₹40.50	₹38.05	₹38.50	-3.02% [-₹1.20]	3,26,757
06-May-2022	₹40.40	₹40.85	₹38.70	₹39.70	-3.76% [-₹1.55]	2,31,963
05-May-2022	₹40.90	₹42.50	₹40.10	₹41.25	2.23% [₹0.90]	3,50,815
04-May-2022	₹40.85	₹44.90	₹38.70	₹40.35	-0.37% [-₹0.15]	9,56,881
02-May-2022	₹39.45	₹41.45	₹38.70	₹40.50	-0.74% [-₹0.30]	3,76,622
29-Apr-2022	₹42.15	₹43.60	₹40.60	₹40.80	-3.20% [-₹1.35]	4,33,337
28-Apr-2022	₹42.35	₹43.70	₹42.00	₹42.15	0.36% [₹0.15]	4,13,356
27-Apr-2022	₹43.40	₹43.95	₹40.90	₹42.00	-4.76% [-₹2.10]	5,52,446
26-Apr-2022	₹44.90	₹45.80	₹43.45	₹44.10	-0.23% [-₹0.10]	4,99,942
25-Apr-2022	₹46.70	₹47.15	₹43.50	₹44.20	-5.45% [-₹2.55]	9,18,691
22-Apr-2022	₹45.50	₹50.25	₹45.50	₹46.75	1.85% [₹0.85]	30,47,298
21-Apr-2022	₹42.85	₹48.25	₹42.85	₹45.90	7.87% [₹3.35]	20,67,484
20-Apr-2022	₹42.85	₹43.70	₹41.60	₹42.55	0.12% [₹0.05]	2,71,115
19-Apr-2022	₹44.40	₹46.00	₹41.65	₹42.50	-3.08% [-₹1.35]	6,88,286
18-Apr-2022	₹42.45	₹45.40	₹41.20	₹43.85	2.81% [₹1.20]	6,67,946
13-Apr-2022	₹43.95	₹44.70	₹42.15	₹42.65	-1.95% [-₹0.85]	3,35,000
12-Apr-2022	₹44.00	₹44.95	₹42.60	₹43.50	-1.02% [-₹0.45]	4,70,843
11-Apr-2022	₹43.90	₹45.20	₹43.10	₹43.95	0.34% [₹0.15]	5,03,237
08-Apr-2022	₹45.05	₹46.40	₹43.50	₹43.80	-2.88% [-₹1.30]	8,23,717
07-Apr-2022	₹43.95	₹48.20	₹43.10	₹45.10	2.62% [₹1.15]	37,31,811
06-Apr-2022	₹38.20	₹45.75	₹38.00	₹43.95	15.20% [₹5.80]	52,24,449
05-Apr-2022	₹38.50	₹39.00	₹37.70	₹38.15	0.53% [₹0.20]	2,00,618
04-Apr-2022	₹36.70	₹39.05	₹36.50	₹37.95	4.40% [₹1.60]	2,66,710
01-Apr-2022	₹35.60	₹36.75	₹35.50	₹36.35	2.25% [₹0.80]	1,43,964
31-Mar-2022	₹36.75	₹36.90	₹34.95	₹35.55	-2.34% [-₹0.85]	1,84,774
30-Mar-2022	₹36.00	₹37.65	₹35.90	₹36.40	1.68% [₹0.60]	1,78,827
29-Mar-2022	₹36.65	₹37.20	₹35.55	₹35.80	-1.92% [-₹0.70]	2,85,671
28-Mar-2022	₹37.45	₹37.85	₹34.60	₹36.50	-2.54% [-₹0.95]	3,88,058
25-Mar-2022	₹38.80	₹38.90	₹37.10	₹37.45	-2.47% [-₹0.95]	1,71,820
24-Mar-2022	₹38.05	₹39.80	₹38.00	₹38.40	-0.78% [-₹0.30]	1,79,459
23-Mar-2022	₹39.55	₹40.50	₹38.50	₹38.70	-2.03% [-₹0.80]	2,13,988
22-Mar-2022	₹40.00	₹40.40	₹39.00	₹39.50	-1.13% [-₹0.45]	2,36,277
21-Mar-2022	₹40.00	₹41.25	₹39.80	₹39.95	0.76% [₹0.30]	3,04,452
17-Mar-2022	₹40.95	₹41.00	₹39.50	₹39.65	-1.86% [-₹0.75]	2,38,982
16-Mar-2022	₹39.95	₹40.75	₹39.30	₹40.40	1.51% [₹0.60]	3,23,535
15-Mar-2022	₹42.25	₹43.00	₹39.05	₹39.80	-5.13% [-₹2.15]	7,27,136
14-Mar-2022	₹39.00	₹44.25	₹38.45	₹41.95	7.43% [₹2.90]	25,62,340
11-Mar-2022	₹37.00	₹39.60	₹36.80	₹39.05	4.97% [₹1.85]	4,42,768
10-Mar-2022	₹39.00	₹39.70	₹36.20	₹37.20	-3.00% [-₹1.15]	3,74,329
09-Mar-2022	₹37.35	₹39.70	₹36.15	₹38.35	6.53% [₹2.35]	7,53,528
08-Mar-2022	₹34.00	₹36.90	₹34.00	₹36.00	5.57% [₹1.90]	3,32,812
04-Mar-2022	₹35.50	₹35.85	₹34.25	₹34.55	-2.54% [-₹0.90]	1,76,765
03-Mar-2022	₹34.45	₹36.80	₹34.10	₹35.45	4.57% [₹1.55]	3,54,543
02-Mar-2022	₹33.95	₹34.80	₹33.50	₹33.90	1.65% [₹0.55]	1,95,449
28-Feb-2022	₹32.20	₹33.65	₹31.80	₹33.35	1.37% [₹0.45]	1,47,987
25-Feb-2022	₹33.25	₹33.90	₹31.95	₹32.90	9.12% [₹2.75]	2,30,766
24-Feb-2022	₹33.00	₹33.90	₹29.80	₹30.15	-11.71% [-₹4.00]	3,73,223
23-Feb-2022	₹33.00	₹34.50	₹33.00	₹34.15	4.43% [₹1.45]	2,01,530
22-Feb-2022	₹32.50	₹33.40	₹32.05	₹32.70	-4.25% [-₹1.45]	1,94,317
21-Feb-2022	₹36.55	₹36.55	₹34.00	₹34.15	-4.87% [-₹1.75]	3,42,555
18-Feb-2022	₹36.90	₹37.00	₹35.55	₹35.90	-2.18% [-₹0.80]	1,77,355
17-Feb-2022	₹37.70	₹38.25	₹36.50	₹36.70	-2.39% [-₹0.90]	2,16,520
16-Feb-2022	₹37.85	₹38.50	₹37.00	₹37.60	1.21% [₹0.45]	2,58,036
15-Feb-2022	₹34.25	₹37.80	₹34.25	₹37.15	6.14% [₹2.15]	4,03,828
14-Feb-2022	₹36.00	₹37.10	₹34.25	₹35.00	-7.77% [-₹2.95]	4,93,977
11-Feb-2022	₹38.50	₹39.40	₹37.55	₹37.95	-1.94% [-₹0.75]	3,69,669
10-Feb-2022	₹40.00	₹40.45	₹38.40	₹38.70	-4.09% [-₹1.65]	4,81,394
09-Feb-2022	₹38.60	₹41.15	₹38.10	₹40.35	4.53% [₹1.75]	8,10,922
08-Feb-2022	₹40.20	₹40.30	₹38.00	₹38.60	-3.14% [-₹1.25]	3,24,607
07-Feb-2022	₹37.30	₹41.70	₹37.30	₹39.85	5.15% [₹1.95]	11,51,955
04-Feb-2022	₹39.15	₹39.45	₹37.75	₹37.90	-2.32% [-₹0.90]	2,96,172
03-Feb-2022	₹37.75	₹40.00	₹37.40	₹38.80	3.33% [₹1.25]	6,37,074
02-Feb-2022	₹37.35	₹37.90	₹37.15	₹37.55	1.21% [₹0.45]	4,81,324
01-Feb-2022	₹38.35	₹38.60	₹36.85	₹37.10	-2.50% [-₹0.95]	2,59,249
31-Jan-2022	₹38.50	₹39.70	₹37.90	₹38.05	-2.56% [-₹1.00]	2,84,877
28-Jan-2022	₹39.40	₹40.60	₹38.65	₹39.05	0.64% [₹0.25]	5,52,552
27-Jan-2022	₹38.50	₹39.60	₹38.10	₹38.80	-0.64% [-₹0.25]	4,29,061
25-Jan-2022	₹37.05	₹39.70	₹36.10	₹39.05	3.31% [₹1.25]	3,85,328
24-Jan-2022	₹39.50	₹40.70	₹37.20	₹37.80	-6.90% [-₹2.80]	5,22,225
21-Jan-2022	₹42.70	₹43.80	₹39.60	₹40.60	-5.03% [-₹2.15]	7,18,527
20-Jan-2022	₹42.20	₹43.65	₹41.30	₹42.75	1.91% [₹0.80]	14,45,993
19-Jan-2022	₹39.25	₹42.95	₹38.00	₹41.95	6.61% [₹2.60]	21,41,754
18-Jan-2022	₹40.90	₹41.50	₹39.10	₹39.35	-3.08% [-₹1.25]	6,95,598
17-Jan-2022	₹42.00	₹42.10	₹39.85	₹40.60	0.50% [₹0.20]	12,09,928
14-Jan-2022	₹37.55	₹42.00	₹37.35	₹40.40	7.59% [₹2.85]	26,94,944
13-Jan-2022	₹36.90	₹38.40	₹36.35	₹37.55	2.60% [₹0.95]	7,21,992
12-Jan-2022	₹37.00	₹38.00	₹36.40	₹36.60	-0.41% [-₹0.15]	2,89,938
11-Jan-2022	₹38.00	₹38.20	₹36.45	₹36.75	-2.13% [-₹0.80]	3,62,240
10-Jan-2022	₹37.20	₹38.00	₹37.00	₹37.55	1.76% [₹0.65]	3,25,577
07-Jan-2022	₹38.10	₹38.65	₹36.65	₹36.90	-1.86% [-₹0.70]	5,22,409
06-Jan-2022	₹36.00	₹39.30	₹35.10	₹37.60	3.44% [₹1.25]	17,43,102
05-Jan-2022	₹38.75	₹38.75	₹36.10	₹36.35	-6.44% [-₹2.50]	12,11,657
04-Jan-2022	₹33.10	₹39.60	₹33.10	₹38.85	16.32% [₹5.45]	30,90,590
03-Jan-2022	₹33.15	₹33.70	₹32.95	₹33.40	0.75% [₹0.25]	80,038
31-Dec-2021	₹34.10	₹34.10	₹32.80	₹33.15	-1.92% [-₹0.65]	1,34,602
30-Dec-2021	₹34.00	₹34.35	₹33.35	₹33.80	0.15% [₹0.05]	1,28,365
29-Dec-2021	₹34.70	₹34.70	₹33.15	₹33.75	-0.88% [-₹0.30]	4,76,712
28-Dec-2021	₹31.10	₹34.65	₹31.10	₹34.05	8.79% [₹2.75]	4,65,321
27-Dec-2021	₹31.30	₹31.45	₹30.15	₹31.30	0.81% [₹0.25]	80,641
24-Dec-2021	₹31.35	₹31.75	₹30.90	₹31.05	0.00% [₹0.00]	59,283
23-Dec-2021	₹31.50	₹31.60	₹30.95	₹31.05	-0.32% [-₹0.10]	64,286
22-Dec-2021	₹31.15	₹31.60	₹30.80	₹31.15	1.30% [₹0.40]	57,710
21-Dec-2021	₹31.10	₹31.40	₹30.30	₹30.75	0.33% [₹0.10]	1,49,710
20-Dec-2021	₹32.10	₹32.10	₹30.05	₹30.65	-4.81% [-₹1.55]	1,20,514
17-Dec-2021	₹33.85	₹34.10	₹32.00	₹32.20	-3.30% [-₹1.10]	1,46,035
16-Dec-2021	₹35.20	₹35.20	₹33.05	₹33.30	-2.92% [-₹1.00]	3,13,522
15-Dec-2021	₹33.60	₹35.20	₹33.00	₹34.30	3.94% [₹1.30]	4,82,920
14-Dec-2021	₹33.20	₹33.90	₹32.50	₹33.00	-0.75% [-₹0.25]	1,86,268
13-Dec-2021	₹33.60	₹34.50	₹33.00	₹33.25	0.30% [₹0.10]	3,18,894
10-Dec-2021	₹32.75	₹33.80	₹32.45	₹33.15	1.22% [₹0.40]	3,21,293
09-Dec-2021	₹31.25	₹34.00	₹31.25	₹32.75	4.80% [₹1.50]	4,37,825
08-Dec-2021	₹31.20	₹31.90	₹31.00	₹31.25	1.13% [₹0.35]	2,61,737
07-Dec-2021	₹30.10	₹31.20	₹30.05	₹30.90	3.17% [₹0.95]	2,39,211
06-Dec-2021	₹30.65	₹31.20	₹29.20	₹29.95	-2.28% [-₹0.70]	2,11,272
03-Dec-2021	₹31.45	₹31.45	₹30.50	₹30.65	-0.49% [-₹0.15]	1,67,133
02-Dec-2021	₹30.50	₹31.80	₹30.25	₹30.80	0.98% [₹0.30]	1,12,249
01-Dec-2021	₹30.75	₹30.90	₹30.35	₹30.50	1.16% [₹0.35]	1,15,444