Mahindra Lifespace Developers Limited [MAHLIFE]

Realty

31-Mar-2023

Open : ₹340.85

High : ₹355.00

Low : ₹336.00

Close : ₹352.10
4.93% [₹16.55]

Moving Average

Name	Value	Action
Simple Moving Average (9)	336.92	Buy
Simple Moving Average (21)	349.02	Buy
Simple Moving Average (25)	352.59	Sell
Simple Moving Average (50)	362.37	Sell
Simple Moving Average (100)	368.75	Sell
Simple Moving Average (200)	405.79	Sell

Name	Value	Action
Exponential Moving Average (9)	340.41	Buy
Exponential Moving Average (21)	347.94	Buy
Exponential Moving Average (25)	350.04	Buy
Exponential Moving Average (50)	359.18	Sell
Exponential Moving Average (100)	372.06	Sell
Exponential Moving Average (200)	369.14	Sell

Pivots

Pivots	Classic	Fibonacci	Camarilla	Woodie	DM
R4	-	-	362.55	-	-
R3	378.40	366.70	357.33	380.60	-
R2	366.70	359.44	355.58	367.80	-
R1	359.40	354.96	353.84	361.60	363.05
P	347.70	347.70	347.70	348.80	349.52
S1	340.40	340.44	350.36	342.60	344.05
S2	328.70	335.96	348.62	367.80	-
S3	321.40	328.70	346.88	323.60	-
S4	-	-	341.65	-	-

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

Nifty Microcap 250

Daily Price

Date	Open	High	Low	Close	Change	Volume
31-Mar-2023	₹340.85	₹355.00	₹336.00	₹352.10	4.93% [₹16.55]	1,97,607
29-Mar-2023	₹326.05	₹340.85	₹323.55	₹335.55	2.32% [₹7.60]	1,16,499
28-Mar-2023	₹328.95	₹330.35	₹316.00	₹327.95	-0.30% [-₹1.00]	2,43,200
27-Mar-2023	₹330.60	₹332.70	₹324.10	₹328.95	-0.98% [-₹3.25]	1,52,658
24-Mar-2023	₹333.05	₹342.00	₹330.00	₹332.20	-2.42% [-₹8.25]	79,283
23-Mar-2023	₹335.00	₹342.35	₹328.00	₹340.45	1.55% [₹5.20]	2,12,653
22-Mar-2023	₹341.30	₹341.30	₹333.05	₹335.25	-1.25% [-₹4.25]	1,63,652
21-Mar-2023	₹342.05	₹344.85	₹326.20	₹339.50	-0.24% [-₹0.80]	3,50,877
20-Mar-2023	₹350.90	₹352.70	₹335.35	₹340.30	-3.02% [-₹10.60]	2,07,167
17-Mar-2023	₹355.40	₹358.65	₹348.65	₹350.90	-0.76% [-₹2.70]	79,742
16-Mar-2023	₹358.10	₹359.85	₹352.00	₹353.60	-1.24% [-₹4.45]	47,478
15-Mar-2023	₹354.90	₹361.20	₹351.25	₹358.05	1.33% [₹4.70]	72,878
14-Mar-2023	₹356.70	₹358.70	₹350.00	₹353.35	-0.41% [-₹1.45]	1,04,516
13-Mar-2023	₹357.80	₹359.70	₹350.40	₹354.80	-0.84% [-₹3.00]	98,609
10-Mar-2023	₹360.00	₹360.00	₹353.30	₹357.80	-0.26% [-₹0.95]	91,581
09-Mar-2023	₹361.00	₹365.65	₹358.00	₹358.75	-0.13% [-₹0.45]	1,26,333
08-Mar-2023	₹358.10	₹362.50	₹355.85	₹359.20	0.31% [₹1.10]	75,843
06-Mar-2023	₹361.60	₹364.20	₹357.00	₹358.10	-0.47% [-₹1.70]	1,05,039
03-Mar-2023	₹365.10	₹369.60	₹358.00	₹359.80	-0.84% [-₹3.05]	1,00,948
02-Mar-2023	₹371.95	₹373.80	₹358.30	₹362.85	-1.95% [-₹7.20]	1,47,561
01-Mar-2023	₹375.00	₹378.95	₹368.10	₹370.05	-0.62% [-₹2.30]	1,19,975
28-Feb-2023	₹371.40	₹375.15	₹365.45	₹372.35	1.26% [₹4.65]	6,50,933
27-Feb-2023	₹369.50	₹384.90	₹355.00	₹367.70	0.35% [₹1.30]	9,93,437
24-Feb-2023	₹360.00	₹371.90	₹348.05	₹366.40	-3.30% [-₹12.50]	16,18,396
23-Feb-2023	₹368.50	₹382.30	₹367.85	₹378.90	3.00% [₹11.05]	1,54,936
22-Feb-2023	₹382.25	₹382.25	₹366.05	₹367.85	-4.02% [-₹15.40]	1,55,843
21-Feb-2023	₹373.40	₹386.65	₹370.60	₹383.25	2.64% [₹9.85]	1,08,151
20-Feb-2023	₹385.00	₹386.70	₹370.05	₹373.40	-2.70% [-₹10.35]	67,921
17-Feb-2023	₹389.30	₹392.40	₹381.85	₹383.75	-2.08% [-₹8.15]	68,957
16-Feb-2023	₹387.10	₹395.00	₹382.20	₹391.90	1.58% [₹6.10]	77,425
15-Feb-2023	₹385.00	₹391.90	₹381.00	₹385.80	0.01% [₹0.05]	70,843
14-Feb-2023	₹391.20	₹391.20	₹380.00	₹385.75	-1.29% [-₹5.05]	83,813
13-Feb-2023	₹399.90	₹403.00	₹388.60	₹390.80	-2.30% [-₹9.20]	1,47,184
10-Feb-2023	₹388.00	₹405.00	₹387.25	₹400.00	3.29% [₹12.75]	4,14,883
09-Feb-2023	₹385.40	₹392.40	₹382.80	₹387.25	0.27% [₹1.05]	3,75,917
08-Feb-2023	₹384.90	₹393.70	₹374.05	₹386.20	0.89% [₹3.40]	1,92,765
07-Feb-2023	₹397.00	₹399.00	₹381.10	₹382.80	-4.22% [-₹16.85]	2,87,293
06-Feb-2023	₹376.50	₹404.00	₹375.10	₹399.65	5.16% [₹19.60]	10,36,452
03-Feb-2023	₹360.00	₹384.90	₹352.35	₹380.05	8.80% [₹30.75]	11,06,529
02-Feb-2023	₹351.15	₹358.50	₹346.90	₹349.30	-0.03% [-₹0.10]	57,195
01-Feb-2023	₹349.20	₹360.60	₹344.00	₹349.40	0.56% [₹1.95]	83,549
31-Jan-2023	₹340.10	₹354.50	₹340.10	₹347.45	1.43% [₹4.90]	99,154
30-Jan-2023	₹345.95	₹352.40	₹341.00	₹342.55	-0.98% [-₹3.40]	60,320
27-Jan-2023	₹350.00	₹369.00	₹341.45	₹345.95	-2.15% [-₹7.60]	1,27,612
25-Jan-2023	₹362.50	₹366.40	₹351.25	₹353.55	-3.14% [-₹11.45]	73,045
24-Jan-2023	₹366.00	₹369.15	₹361.50	₹365.00	-0.63% [-₹2.30]	1,00,184
23-Jan-2023	₹369.20	₹371.85	₹361.05	₹367.30	-1.28% [-₹4.75]	1,52,068
20-Jan-2023	₹360.00	₹373.85	₹355.45	₹372.05	1.93% [₹7.05]	5,27,924
19-Jan-2023	₹353.80	₹377.50	₹353.10	₹365.00	4.95% [₹17.20]	24,98,202
18-Jan-2023	₹349.60	₹351.90	₹343.00	₹347.80	-0.04% [-₹0.15]	1,81,254
17-Jan-2023	₹357.75	₹357.75	₹344.10	₹347.95	-2.25% [-₹8.00]	3,41,898
16-Jan-2023	₹360.80	₹361.50	₹354.00	₹355.95	-1.04% [-₹3.75]	43,909
13-Jan-2023	₹364.15	₹365.35	₹355.80	₹359.70	-0.72% [-₹2.60]	2,09,699
12-Jan-2023	₹363.00	₹365.60	₹360.40	₹362.30	0.32% [₹1.15]	55,416
11-Jan-2023	₹361.80	₹366.50	₹358.50	₹361.15	0.32% [₹1.15]	44,652
10-Jan-2023	₹363.90	₹370.00	₹358.00	₹360.00	-0.11% [-₹0.40]	74,716
09-Jan-2023	₹366.95	₹366.95	₹358.30	₹360.40	-0.70% [-₹2.55]	30,911
06-Jan-2023	₹365.00	₹365.00	₹359.00	₹362.95	-0.11% [-₹0.40]	1,37,960
05-Jan-2023	₹368.95	₹369.95	₹361.25	₹363.35	-0.75% [-₹2.75]	44,777
04-Jan-2023	₹365.00	₹368.95	₹361.40	₹366.10	0.11% [₹0.40]	50,214
03-Jan-2023	₹366.45	₹368.95	₹361.95	₹365.70	0.34% [₹1.25]	50,142
02-Jan-2023	₹363.85	₹366.75	₹361.30	₹364.45	0.16% [₹0.60]	38,678
30-Dec-2022	₹366.00	₹372.10	₹361.25	₹363.85	-1.14% [-₹4.20]	34,733
29-Dec-2022	₹365.15	₹369.50	₹361.30	₹368.05	0.79% [₹2.90]	54,611
28-Dec-2022	₹367.00	₹369.00	₹363.00	₹365.15	-0.12% [-₹0.45]	31,060
27-Dec-2022	₹366.95	₹369.60	₹362.95	₹365.60	-0.27% [-₹1.00]	33,558
26-Dec-2022	₹356.70	₹374.00	₹355.05	₹366.60	1.86% [₹6.70]	62,019
23-Dec-2022	₹364.80	₹368.20	₹354.65	₹359.90	-2.21% [-₹8.15]	1,40,215
22-Dec-2022	₹370.00	₹370.00	₹356.50	₹368.05	-0.47% [-₹1.75]	1,31,282
21-Dec-2022	₹371.70	₹373.55	₹356.35	₹369.80	-0.51% [-₹1.90]	1,21,146
20-Dec-2022	₹363.50	₹375.00	₹360.05	₹371.70	2.21% [₹8.05]	68,673
19-Dec-2022	₹362.40	₹365.95	₹360.20	₹363.65	0.34% [₹1.25]	48,381
16-Dec-2022	₹374.00	₹378.00	₹358.05	₹362.40	-3.37% [-₹12.65]	1,30,758
15-Dec-2022	₹372.00	₹378.35	₹369.35	₹375.05	0.91% [₹3.40]	7,64,185
14-Dec-2022	₹377.85	₹380.80	₹370.00	₹371.65	-0.99% [-₹3.70]	1,10,747
13-Dec-2022	₹372.70	₹377.00	₹370.30	₹375.35	1.56% [₹5.75]	41,566
12-Dec-2022	₹375.30	₹375.55	₹363.85	₹369.60	-0.81% [-₹3.00]	1,06,948
09-Dec-2022	₹374.00	₹377.70	₹371.00	₹372.60	-0.32% [-₹1.20]	46,756
08-Dec-2022	₹381.00	₹382.40	₹370.55	₹373.80	-2.10% [-₹8.00]	2,35,871
07-Dec-2022	₹387.40	₹390.00	₹377.00	₹381.80	-1.16% [-₹4.50]	86,358
06-Dec-2022	₹385.40	₹393.70	₹383.50	₹386.30	0.29% [₹1.10]	82,951
05-Dec-2022	₹395.25	₹395.25	₹382.90	₹385.20	-1.78% [-₹7.00]	1,38,059
02-Dec-2022	₹389.70	₹394.00	₹385.60	₹392.20	0.74% [₹2.90]	1,80,762
01-Dec-2022	₹394.00	₹394.00	₹387.10	₹389.30	0.48% [₹1.85]	89,427
30-Nov-2022	₹383.05	₹394.00	₹382.30	₹387.45	0.95% [₹3.65]	1,29,087
29-Nov-2022	₹375.85	₹389.60	₹375.85	₹383.80	2.12% [₹7.95]	1,60,699
28-Nov-2022	₹366.05	₹377.90	₹363.25	₹375.85	2.36% [₹8.65]	1,22,296
25-Nov-2022	₹371.10	₹376.05	₹364.45	₹367.20	-1.66% [-₹6.20]	70,762
24-Nov-2022	₹373.00	₹377.50	₹367.10	₹373.40	0.36% [₹1.35]	85,795
23-Nov-2022	₹367.90	₹374.30	₹359.10	₹372.05	2.13% [₹7.75]	1,88,083
22-Nov-2022	₹380.00	₹383.00	₹361.20	₹364.30	-4.17% [-₹15.85]	3,13,487
21-Nov-2022	₹393.65	₹393.65	₹376.05	₹380.15	-2.95% [-₹11.55]	2,76,691
18-Nov-2022	₹404.80	₹415.00	₹382.50	₹391.70	-0.90% [-₹3.55]	2,48,538
17-Nov-2022	₹394.00	₹406.00	₹378.05	₹395.25	0.66% [₹2.60]	2,76,228
14-Nov-2022	₹411.00	₹414.90	₹404.00	₹408.40	0.16% [₹0.65]	90,456
11-Nov-2022	₹402.10	₹409.50	₹398.20	₹407.75	1.84% [₹7.35]	1,03,238
10-Nov-2022	₹409.10	₹410.40	₹390.30	₹400.40	-2.13% [-₹8.70]	1,34,900
09-Nov-2022	₹410.00	₹414.90	₹407.35	₹409.10	0.68% [₹2.75]	1,24,445
07-Nov-2022	₹406.05	₹411.65	₹403.00	₹406.35	0.17% [₹0.70]	66,491
04-Nov-2022	₹406.00	₹408.20	₹395.00	₹405.65	-0.41% [-₹1.65]	2,35,567
03-Nov-2022	₹402.00	₹411.75	₹395.25	₹407.30	0.82% [₹3.30]	3,22,309
31-Oct-2022	₹397.15	₹406.70	₹392.00	₹401.30	1.56% [₹6.15]	1,71,191
27-Oct-2022	₹419.90	₹419.90	₹390.35	₹399.50	-2.38% [-₹9.75]	1,32,728
25-Oct-2022	₹423.25	₹424.35	₹408.00	₹409.25	-2.81% [-₹11.85]	1,19,331
24-Oct-2022	₹409.00	₹424.60	₹406.05	₹421.10	4.31% [₹17.40]	56,910
20-Oct-2022	₹411.00	₹413.00	₹401.55	₹407.95	0.12% [₹0.50]	68,235
19-Oct-2022	₹415.00	₹418.70	₹405.10	₹407.45	-2.20% [-₹9.15]	1,63,134
18-Oct-2022	₹413.85	₹427.80	₹413.85	₹416.60	1.42% [₹5.85]	1,85,331
17-Oct-2022	₹408.00	₹414.95	₹400.30	₹410.75	-2.39% [-₹10.05]	3,62,657
14-Oct-2022	₹435.50	₹439.90	₹417.25	₹420.80	-2.45% [-₹10.55]	1,13,879
13-Oct-2022	₹441.00	₹444.85	₹428.40	₹431.35	-2.54% [-₹11.25]	1,85,086
12-Oct-2022	₹444.50	₹446.00	₹439.00	₹442.60	-0.19% [-₹0.85]	1,59,324
11-Oct-2022	₹461.95	₹461.95	₹439.70	₹443.45	-3.68% [-₹16.95]	5,15,270
10-Oct-2022	₹469.15	₹477.85	₹457.60	₹460.40	-1.87% [-₹8.75]	1,31,454
07-Oct-2022	₹471.60	₹474.90	₹460.50	₹469.15	-0.49% [-₹2.30]	4,38,420
06-Oct-2022	₹475.00	₹482.00	₹468.20	₹471.45	-0.35% [-₹1.65]	1,82,010
04-Oct-2022	₹476.25	₹483.00	₹469.20	₹473.10	0.56% [₹2.65]	88,818
03-Oct-2022	₹471.45	₹479.50	₹466.05	₹470.45	-0.33% [-₹1.55]	1,68,666
30-Sep-2022	₹467.55	₹478.40	₹464.85	₹472.00	0.14% [₹0.65]	1,77,872
29-Sep-2022	₹453.00	₹484.00	₹448.95	₹471.35	4.81% [₹21.65]	2,07,042
28-Sep-2022	₹448.35	₹454.45	₹441.00	₹449.70	-0.30% [-₹1.35]	80,204
26-Sep-2022	₹455.00	₹456.70	₹440.00	₹446.85	-3.13% [-₹14.45]	1,81,426
23-Sep-2022	₹474.00	₹475.80	₹456.20	₹461.30	-2.80% [-₹13.30]	86,500
22-Sep-2022	₹468.00	₹479.90	₹465.00	₹474.60	0.85% [₹4.00]	1,67,691
21-Sep-2022	₹473.90	₹477.10	₹461.10	₹470.60	-1.11% [-₹5.30]	2,19,796
20-Sep-2022	₹491.85	₹494.80	₹472.00	₹475.90	-1.92% [-₹9.30]	3,58,849
19-Sep-2022	₹463.00	₹493.65	₹456.00	₹485.20	5.31% [₹24.45]	2,92,596
16-Sep-2022	₹491.00	₹496.90	₹450.55	₹460.75	-6.80% [-₹33.60]	13,81,119
15-Sep-2022	₹514.50	₹518.40	₹486.50	₹494.35	-3.92% [-₹20.15]	4,05,104
14-Sep-2022	₹525.50	₹528.55	₹509.00	₹514.50	-3.53% [-₹18.80]	2,82,796
13-Sep-2022	₹544.85	₹547.70	₹528.90	₹533.30	-1.19% [-₹6.45]	5,91,107
12-Sep-2022	₹539.00	₹550.75	₹536.00	₹539.75	0.74% [₹3.95]	2,56,421
09-Sep-2022	₹535.00	₹544.60	₹528.90	₹535.80	1.09% [₹5.80]	3,36,208
08-Sep-2022	₹535.00	₹540.00	₹526.00	₹530.00	0.54% [₹2.85]	2,07,013
07-Sep-2022	₹510.00	₹548.40	₹510.00	₹527.15	1.35% [₹7.00]	3,58,132
06-Sep-2022	₹524.40	₹528.90	₹518.10	₹520.15	0.12% [₹0.60]	2,07,107
05-Sep-2022	₹521.00	₹529.90	₹516.10	₹519.55	0.63% [₹3.25]	2,73,613
02-Sep-2022	₹522.45	₹528.35	₹514.10	₹516.30	-0.33% [-₹1.70]	2,07,446
01-Sep-2022	₹520.00	₹527.95	₹512.60	₹518.00	-0.16% [-₹0.85]	1,82,002
30-Aug-2022	₹508.80	₹527.60	₹508.80	₹518.85	2.91% [₹14.65]	4,72,165
29-Aug-2022	₹490.20	₹510.00	₹490.20	₹504.20	-1.14% [-₹5.80]	2,55,064
26-Aug-2022	₹512.70	₹533.00	₹508.30	₹510.00	0.38% [₹1.95]	7,95,969
25-Aug-2022	₹488.05	₹510.00	₹486.05	₹508.05	4.62% [₹22.45]	4,93,450
24-Aug-2022	₹485.80	₹488.95	₹482.45	₹485.60	1.17% [₹5.60]	2,48,149
23-Aug-2022	₹483.50	₹491.30	₹471.50	₹480.00	-0.72% [-₹3.50]	3,89,424
22-Aug-2022	₹474.90	₹494.90	₹469.05	₹483.50	1.44% [₹6.85]	6,14,564
19-Aug-2022	₹473.60	₹524.00	₹470.10	₹476.65	1.02% [₹4.80]	16,97,132
18-Aug-2022	₹475.00	₹484.95	₹468.10	₹471.85	-0.13% [-₹0.60]	7,79,576
17-Aug-2022	₹446.40	₹479.00	₹445.60	₹472.45	6.43% [₹28.55]	17,86,034
16-Aug-2022	₹439.90	₹451.00	₹438.00	₹443.90	1.61% [₹7.05]	2,38,294
12-Aug-2022	₹443.30	₹445.45	₹433.40	₹436.85	-0.61% [-₹2.70]	1,32,842
11-Aug-2022	₹447.95	₹454.45	₹433.35	₹439.55	-0.91% [-₹4.05]	3,10,790
10-Aug-2022	₹430.40	₹455.00	₹429.05	₹443.60	3.63% [₹15.55]	3,68,068
05-Aug-2022	₹413.00	₹425.05	₹411.05	₹422.60	1.93% [₹8.00]	1,49,740
04-Aug-2022	₹414.30	₹423.75	₹407.20	₹414.60	0.34% [₹1.40]	6,69,948
03-Aug-2022	₹411.50	₹419.00	₹407.00	₹413.20	0.95% [₹3.90]	1,28,015
02-Aug-2022	₹406.00	₹413.35	₹399.65	₹409.30	0.32% [₹1.30]	1,55,694
01-Aug-2022	₹399.00	₹415.00	₹397.25	₹408.00	1.95% [₹7.80]	2,05,291
29-Jul-2022	₹415.90	₹417.00	₹395.05	₹400.20	-1.78% [-₹7.25]	1,68,628
28-Jul-2022	₹435.25	₹435.95	₹405.20	₹407.45	-5.66% [-₹24.45]	4,68,505
27-Jul-2022	₹424.80	₹436.75	₹416.10	₹431.90	3.08% [₹12.90]	1,37,105
26-Jul-2022	₹429.80	₹434.90	₹416.50	₹419.00	-2.51% [-₹10.80]	1,01,268
25-Jul-2022	₹424.55	₹433.00	₹417.15	₹429.80	1.73% [₹7.30]	88,218
22-Jul-2022	₹434.00	₹434.30	₹419.70	₹422.50	-2.04% [-₹8.80]	1,25,541
21-Jul-2022	₹426.00	₹433.95	₹426.00	₹431.30	1.00% [₹4.25]	1,26,397
20-Jul-2022	₹438.30	₹438.40	₹425.55	₹427.05	-1.82% [-₹7.90]	1,23,089
19-Jul-2022	₹429.90	₹440.00	₹424.00	₹434.95	1.58% [₹6.75]	1,67,208
18-Jul-2022	₹421.00	₹431.75	₹418.00	₹428.20	3.04% [₹12.65]	1,40,223
15-Jul-2022	₹402.70	₹417.80	₹402.70	₹415.55	2.71% [₹10.95]	1,57,465
14-Jul-2022	₹412.30	₹416.75	₹401.20	₹404.60	-1.08% [-₹4.40]	1,25,132
13-Jul-2022	₹421.65	₹426.75	₹404.10	₹409.00	-2.51% [-₹10.55]	1,47,863
12-Jul-2022	₹427.00	₹433.00	₹415.25	₹419.55	-1.25% [-₹5.30]	1,87,441
11-Jul-2022	₹420.00	₹434.25	₹420.00	₹424.85	0.46% [₹1.95]	1,59,124
08-Jul-2022	₹429.85	₹431.35	₹419.50	₹422.90	-0.13% [-₹0.55]	1,40,076
07-Jul-2022	₹436.25	₹443.70	₹420.55	₹423.45	-2.44% [-₹10.60]	2,06,359
06-Jul-2022	₹429.00	₹444.55	₹424.35	₹434.05	0.29% [₹1.25]	2,45,223
05-Jul-2022	₹423.00	₹457.60	₹423.00	₹432.80	1.94% [₹8.25]	9,02,188
04-Jul-2022	₹417.75	₹440.00	₹417.00	₹424.55	2.41% [₹10.00]	5,06,434
01-Jul-2022	₹403.70	₹422.65	₹403.70	₹414.55	1.66% [₹6.75]	1,91,128
30-Jun-2022	₹411.30	₹419.10	₹403.35	₹407.80	-0.60% [-₹2.45]	1,05,199
29-Jun-2022	₹401.10	₹422.10	₹401.00	₹410.25	0.53% [₹2.15]	1,94,685
28-Jun-2022	₹425.00	₹425.00	₹403.15	₹408.10	-2.61% [-₹10.95]	1,00,272
27-Jun-2022	₹408.95	₹424.95	₹406.00	₹419.05	4.50% [₹18.05]	3,01,822
24-Jun-2022	₹375.35	₹409.00	₹375.20	₹401.00	6.07% [₹22.95]	3,18,310
22-Jun-2022	₹385.90	₹394.75	₹378.00	₹380.20	-0.98% [-₹3.75]	1,17,501
21-Jun-2022	₹373.00	₹394.90	₹373.00	₹383.95	3.10% [₹11.55]	1,33,743
20-Jun-2022	₹392.00	₹401.00	₹366.50	₹372.40	-5.31% [-₹20.90]	1,67,644
17-Jun-2022	₹406.00	₹409.70	₹380.55	₹393.30	-3.00% [-₹12.15]	2,22,256
16-Jun-2022	₹415.00	₹415.00	₹396.95	₹405.45	0.31% [₹1.25]	5,43,668
15-Jun-2022	₹419.90	₹422.95	₹402.55	₹404.20	-1.81% [-₹7.45]	1,01,992
14-Jun-2022	₹402.20	₹417.85	₹400.15	₹411.65	2.11% [₹8.50]	1,98,531
13-Jun-2022	₹406.90	₹435.50	₹396.50	₹403.15	-1.71% [-₹7.00]	3,85,634
10-Jun-2022	₹415.95	₹415.95	₹408.45	₹410.15	-1.61% [-₹6.70]	1,30,822
09-Jun-2022	₹412.00	₹422.00	₹407.85	₹416.85	1.53% [₹6.30]	1,94,876
08-Jun-2022	₹420.00	₹424.05	₹406.20	₹410.55	-1.90% [-₹7.95]	1,00,326
07-Jun-2022	₹417.25	₹427.00	₹411.65	₹418.50	-0.42% [-₹1.75]	1,61,746
06-Jun-2022	₹411.75	₹422.45	₹407.05	₹420.25	2.76% [₹11.30]	2,70,418
03-Jun-2022	₹427.70	₹428.45	₹405.00	₹408.95	-3.96% [-₹16.85]	4,76,300
02-Jun-2022	₹387.90	₹431.00	₹381.60	₹425.80	9.32% [₹36.30]	9,72,310
01-Jun-2022	₹372.80	₹391.35	₹370.00	₹389.50	4.48% [₹16.70]	2,81,536
31-May-2022	₹348.00	₹380.00	₹345.35	₹372.80	6.47% [₹22.65]	17,05,131
30-May-2022	₹357.00	₹357.70	₹343.00	₹350.15	-0.40% [-₹1.40]	1,42,881
27-May-2022	₹372.00	₹379.75	₹350.00	₹351.55	-5.18% [-₹19.20]	1,47,043
26-May-2022	₹374.90	₹383.60	₹360.45	₹370.75	-1.13% [-₹4.25]	2,42,068
25-May-2022	₹381.15	₹392.00	₹368.00	₹375.00	-2.90% [-₹11.20]	2,00,940
24-May-2022	₹388.00	₹402.20	₹381.25	₹386.20	0.25% [₹0.95]	3,07,425
23-May-2022	₹376.90	₹396.00	₹370.30	₹385.25	5.62% [₹20.50]	3,49,537
20-May-2022	₹359.85	₹368.35	₹359.00	₹364.75	3.59% [₹12.65]	1,42,085
19-May-2022	₹359.90	₹369.80	₹347.60	₹352.10	-3.47% [-₹12.65]	2,03,550
18-May-2022	₹364.15	₹375.00	₹362.15	₹364.75	1.16% [₹4.20]	1,81,966
17-May-2022	₹368.00	₹374.60	₹357.45	₹360.55	-1.00% [-₹3.65]	2,27,752
16-May-2022	₹344.45	₹369.50	₹344.15	₹364.20	6.03% [₹20.70]	2,88,005
13-May-2022	₹318.50	₹351.85	₹318.50	₹343.50	8.63% [₹27.30]	5,24,715
12-May-2022	₹335.00	₹340.50	₹309.05	₹316.20	-7.33% [-₹25.00]	2,19,752
11-May-2022	₹357.00	₹359.00	₹331.85	₹341.20	-2.93% [-₹10.30]	1,60,523
10-May-2022	₹353.65	₹367.55	₹350.00	₹351.50	-1.37% [-₹4.90]	1,37,163
09-May-2022	₹368.00	₹368.00	₹350.25	₹356.40	-2.94% [-₹10.80]	1,56,365
06-May-2022	₹373.00	₹374.95	₹361.45	₹367.20	-2.00% [-₹7.50]	1,56,238
05-May-2022	₹385.95	₹397.50	₹370.95	₹374.70	-2.86% [-₹11.05]	3,78,238
04-May-2022	₹399.95	₹418.35	₹375.10	₹385.75	-1.61% [-₹6.30]	7,02,207
02-May-2022	₹380.00	₹395.00	₹379.00	₹392.05	3.61% [₹13.65]	9,40,204
29-Apr-2022	₹370.00	₹389.85	₹368.45	₹378.40	2.10% [₹7.80]	3,65,670
28-Apr-2022	₹389.85	₹398.20	₹366.15	₹370.60	0.20% [₹0.75]	3,94,401
27-Apr-2022	₹370.15	₹375.80	₹364.00	₹369.85	-0.80% [-₹3.00]	1,17,045
26-Apr-2022	₹372.90	₹384.20	₹369.00	₹372.85	1.08% [₹4.00]	1,37,554
25-Apr-2022	₹370.45	₹375.40	₹366.00	₹368.85	-0.53% [-₹1.95]	92,359
22-Apr-2022	₹366.00	₹377.10	₹364.00	₹370.80	0.79% [₹2.90]	95,276
21-Apr-2022	₹369.90	₹377.00	₹364.10	₹367.90	0.22% [₹0.80]	2,16,399
20-Apr-2022	₹356.00	₹375.00	₹349.40	₹367.10	1.59% [₹5.75]	4,99,087
19-Apr-2022	₹376.00	₹379.00	₹352.35	₹361.35	-2.65% [-₹9.85]	1,62,762
18-Apr-2022	₹382.70	₹396.60	₹365.65	₹371.20	-2.64% [-₹10.05]	3,27,272
13-Apr-2022	₹377.10	₹386.80	₹376.10	₹381.25	1.84% [₹6.90]	1,49,779
12-Apr-2022	₹384.00	₹388.95	₹368.30	₹374.35	-2.54% [-₹9.75]	2,54,502
11-Apr-2022	₹382.85	₹392.85	₹382.00	₹384.10	0.80% [₹3.05]	1,80,203
08-Apr-2022	₹386.90	₹391.90	₹377.00	₹381.05	-0.41% [-₹1.55]	1,03,889
07-Apr-2022	₹385.20	₹397.80	₹380.00	₹382.60	-0.67% [-₹2.60]	2,02,620
06-Apr-2022	₹381.70	₹398.00	₹379.00	₹385.20	0.82% [₹3.15]	6,07,711
05-Apr-2022	₹379.85	₹395.00	₹377.30	₹382.05	0.58% [₹2.20]	2,96,147
04-Apr-2022	₹379.35	₹391.00	₹375.50	₹379.85	0.13% [₹0.50]	2,38,718
01-Apr-2022	₹398.75	₹398.75	₹376.55	₹379.35	-4.01% [-₹15.85]	3,71,978
31-Mar-2022	₹353.00	₹410.00	₹350.00	₹395.20	10.86% [₹38.70]	11,58,591
30-Mar-2022	₹370.00	₹378.00	₹352.65	₹356.50	-2.38% [-₹8.70]	3,44,917
29-Mar-2022	₹348.00	₹366.85	₹336.70	₹365.20	7.29% [₹24.80]	6,65,292
28-Mar-2022	₹326.30	₹348.00	₹313.05	₹340.40	4.96% [₹16.10]	2,35,975
25-Mar-2022	₹328.00	₹331.55	₹316.90	₹324.30	-1.85% [-₹6.10]	1,33,641
24-Mar-2022	₹335.00	₹335.50	₹318.20	₹330.40	-1.03% [-₹3.45]	1,48,944
23-Mar-2022	₹318.90	₹339.20	₹318.90	₹333.85	5.25% [₹16.65]	4,29,810
22-Mar-2022	₹321.00	₹321.50	₹312.00	₹317.20	-0.74% [-₹2.35]	90,796
21-Mar-2022	₹325.00	₹327.80	₹315.70	₹319.55	0.41% [₹1.30]	1,21,326
17-Mar-2022	₹309.90	₹321.90	₹309.05	₹318.25	3.55% [₹10.90]	1,86,805
16-Mar-2022	₹299.95	₹312.40	₹297.70	₹307.35	4.38% [₹12.90]	1,35,284
15-Mar-2022	₹311.00	₹311.00	₹291.00	₹294.45	-3.21% [-₹9.75]	86,650
14-Mar-2022	₹308.00	₹315.00	₹301.00	₹304.20	0.07% [₹0.20]	68,814
11-Mar-2022	₹304.40	₹313.50	₹300.35	₹304.00	-0.13% [-₹0.40]	1,77,866
10-Mar-2022	₹303.00	₹309.00	₹300.10	₹304.40	2.73% [₹8.10]	92,490
09-Mar-2022	₹296.95	₹301.45	₹293.75	₹296.30	1.49% [₹4.35]	83,338
08-Mar-2022	₹279.45	₹296.95	₹278.85	₹291.95	4.90% [₹13.65]	1,40,959
04-Mar-2022	₹297.95	₹303.00	₹288.50	₹291.95	-1.22% [-₹3.60]	2,57,816
03-Mar-2022	₹294.30	₹309.80	₹292.00	₹295.55	1.84% [₹5.35]	3,09,053
02-Mar-2022	₹291.00	₹299.30	₹288.20	₹290.20	-1.99% [-₹5.90]	65,026
28-Feb-2022	₹295.70	₹310.00	₹289.55	₹296.10	1.65% [₹4.80]	1,74,327
25-Feb-2022	₹290.00	₹304.15	₹287.80	₹291.30	2.84% [₹8.05]	1,06,080
24-Feb-2022	₹289.70	₹297.40	₹280.00	₹283.25	-6.50% [-₹19.70]	1,77,715
23-Feb-2022	₹299.00	₹309.55	₹299.00	₹302.95	1.61% [₹4.80]	3,27,058
22-Feb-2022	₹293.55	₹308.00	₹293.05	₹298.15	-4.16% [-₹12.95]	2,46,780
21-Feb-2022	₹305.00	₹321.00	₹292.25	₹311.10	0.48% [₹1.50]	4,66,218
18-Feb-2022	₹310.00	₹320.95	₹307.50	₹309.60	-0.37% [-₹1.15]	2,11,628
17-Feb-2022	₹329.00	₹330.35	₹305.30	₹310.75	-4.10% [-₹13.30]	2,28,109
16-Feb-2022	₹324.00	₹332.00	₹314.70	₹324.05	4.85% [₹15.00]	8,15,976
15-Feb-2022	₹315.00	₹324.40	₹301.95	₹309.05	-1.29% [-₹4.05]	3,87,341
14-Feb-2022	₹317.00	₹332.45	₹303.00	₹313.10	0.76% [₹2.35]	13,36,213
11-Feb-2022	₹319.00	₹347.90	₹305.45	₹310.75	-3.13% [-₹10.05]	23,82,649
10-Feb-2022	₹270.85	₹321.50	₹269.00	₹320.80	19.72% [₹52.85]	25,03,364
09-Feb-2022	₹264.15	₹270.90	₹261.30	₹267.95	2.96% [₹7.70]	1,28,722
08-Feb-2022	₹264.10	₹266.00	₹252.40	₹260.25	-1.46% [-₹3.85]	1,25,159
07-Feb-2022	₹265.00	₹265.85	₹258.10	₹264.10	-0.17% [-₹0.45]	1,04,856
04-Feb-2022	₹265.55	₹275.00	₹260.60	₹264.55	0.46% [₹1.20]	3,46,340
03-Feb-2022	₹262.80	₹269.00	₹257.45	₹263.35	1.70% [₹4.40]	1,01,424
02-Feb-2022	₹267.95	₹268.00	₹256.80	₹258.95	-0.80% [-₹2.10]	1,55,760
01-Feb-2022	₹248.80	₹269.40	₹248.80	₹261.05	4.17% [₹10.45]	1,22,814
31-Jan-2022	₹254.80	₹256.70	₹248.00	₹250.60	1.27% [₹3.15]	51,294
28-Jan-2022	₹247.00	₹251.05	₹244.30	₹247.45	2.13% [₹5.15]	39,082
27-Jan-2022	₹240.90	₹249.90	₹237.95	₹242.30	-0.74% [-₹1.80]	78,419
25-Jan-2022	₹247.00	₹249.95	₹241.40	₹244.10	-1.61% [-₹4.00]	69,864
24-Jan-2022	₹258.15	₹259.70	₹239.00	₹248.10	-3.91% [-₹10.10]	1,89,356
21-Jan-2022	₹263.85	₹267.50	₹255.75	₹258.20	-2.12% [-₹5.60]	1,19,114
20-Jan-2022	₹267.00	₹272.25	₹262.20	₹263.80	-1.35% [-₹3.60]	1,07,590
19-Jan-2022	₹268.00	₹271.90	₹263.60	₹267.40	-1.46% [-₹3.95]	87,884
18-Jan-2022	₹271.85	₹274.50	₹268.85	₹271.35	1.67% [₹4.45]	1,61,666
17-Jan-2022	₹266.00	₹271.00	₹263.00	₹266.90	0.79% [₹2.10]	59,638
14-Jan-2022	₹266.00	₹266.75	₹263.20	₹264.80	-0.56% [-₹1.50]	84,141
13-Jan-2022	₹270.00	₹271.00	₹262.25	₹266.30	-0.93% [-₹2.50]	1,57,074
12-Jan-2022	₹267.45	₹270.30	₹266.05	₹268.80	0.62% [₹1.65]	6,24,356
11-Jan-2022	₹268.00	₹271.65	₹264.10	₹267.15	-0.04% [-₹0.10]	1,02,937
10-Jan-2022	₹267.50	₹270.25	₹264.15	₹267.25	1.38% [₹3.65]	1,60,477
07-Jan-2022	₹257.20	₹265.50	₹257.00	₹263.60	1.82% [₹4.70]	1,46,606
06-Jan-2022	₹255.00	₹262.50	₹251.20	₹258.90	1.53% [₹3.90]	1,63,708
05-Jan-2022	₹255.90	₹261.05	₹251.80	₹255.00	0.12% [₹0.30]	1,31,551
04-Jan-2022	₹249.00	₹258.95	₹248.25	₹254.70	2.29% [₹5.70]	2,46,568
03-Jan-2022	₹244.25	₹252.00	₹244.10	₹249.00	2.64% [₹6.40]	6,81,253
31-Dec-2021	₹232.10	₹247.00	₹230.15	₹242.60	4.61% [₹10.70]	4,58,770
30-Dec-2021	₹232.10	₹237.55	₹227.05	₹231.90	-0.09% [-₹0.20]	2,36,899
29-Dec-2021	₹228.95	₹235.55	₹225.50	₹232.10	1.78% [₹4.05]	2,39,476
28-Dec-2021	₹225.55	₹237.70	₹225.00	₹228.05	1.67% [₹3.75]	2,44,301
27-Dec-2021	₹226.00	₹230.65	₹218.50	₹224.30	-1.10% [-₹2.50]	3,11,221
24-Dec-2021	₹236.50	₹241.75	₹225.20	₹226.80	-4.08% [-₹9.65]	1,82,172
23-Dec-2021	₹230.00	₹238.90	₹229.30	₹236.45	4.25% [₹9.65]	74,589
22-Dec-2021	₹229.90	₹234.55	₹225.75	₹226.80	-1.35% [-₹3.10]	1,76,122
21-Dec-2021	₹224.60	₹239.00	₹224.60	₹229.90	2.63% [₹5.90]	1,82,562
20-Dec-2021	₹230.00	₹232.00	₹220.25	₹224.00	-3.99% [-₹9.30]	2,25,986
17-Dec-2021	₹242.00	₹242.00	₹231.20	₹233.30	-4.03% [-₹9.80]	6,42,236
16-Dec-2021	₹249.05	₹250.00	₹238.50	₹243.10	-1.94% [-₹4.80]	2,22,788
15-Dec-2021	₹253.00	₹253.00	₹246.45	₹247.90	-1.08% [-₹2.70]	1,05,176
14-Dec-2021	₹255.00	₹256.50	₹249.00	₹250.60	-2.19% [-₹5.60]	55,292
13-Dec-2021	₹258.85	₹258.85	₹254.05	₹256.20	0.45% [₹1.15]	64,890
10-Dec-2021	₹252.00	₹258.60	₹250.85	₹255.05	0.95% [₹2.40]	58,560
09-Dec-2021	₹255.95	₹255.95	₹250.30	₹252.65	0.42% [₹1.05]	1,11,281
08-Dec-2021	₹253.00	₹263.80	₹250.10	₹251.60	-0.06% [-₹0.15]	1,73,462
07-Dec-2021	₹250.00	₹254.80	₹245.50	₹251.75	1.37% [₹3.40]	46,604
06-Dec-2021	₹248.35	₹251.50	₹245.45	₹248.35	0.00% [₹0.00]	45,141
03-Dec-2021	₹244.90	₹249.80	₹238.80	₹248.35	2.86% [₹6.90]	1,04,738
02-Dec-2021	₹249.00	₹249.00	₹238.80	₹241.45	-2.99% [-₹7.45]	1,06,682
01-Dec-2021	₹259.00	₹259.00	₹246.10	₹248.90	-2.93% [-₹7.50]	60,211