NIFTY 50 data from 14-02-2022 to 14-05-2022

Date Open High Low Close

14-Feb-22 17076.15 17099.5 16809.65 16842.8
15-Feb-22 16933.25 17375 16839.25 17352.45
16-Feb-22 17408.45 17490.6 17257.7 17322.2
17-Feb-22 17396.55 17442.9 17235.85 17304.6
18-Feb-22 17236.05 17380.8 17219.2 17276.3
21-Feb-22 17192.25 17351.05 17070.7 17206.65
22-Feb-22 16847.95 17148.55 16843.8 17092.2
23-Feb-22 17194.5 17220.7 17027.85 17063.25
24-Feb-22 16548.9 16705.25 16203.25 16247.95
25-Feb-22 16515.65 16748.8 16478.3 16658.4
28-Feb-22 16481.6 16815.9 16356.3 16793.9
2-Mar-22 16593.1 16678.5 16478.65 16605.95
3-Mar-22 16723.2 16768.95 16442.95 16498.05
4-Mar-22 16339.45 16456 16133.8 16245.35
7-Mar-22 15867.95 15944.6 15711.45 15863.15
8-Mar-22 15747.75 16028.75 15671.45 16013.45
9-Mar-22 16078 16418.05 15990 16345.35
10-Mar-22 16757.1 16757.3 16447.9 16594.9
11-Mar-22 16528.8 16694.4 16470.9 16630.45
14-Mar-22 16633.7 16887.95 16606.5 16871.3
15-Mar-22 16900.65 16927.75 16555 16663
16-Mar-22 16876.65 16987.9 16837.85 16975.35
17-Mar-22 17202.9 17344.6 17175.75 17287.05
21-Mar-22 17329.5 17353.35 17096.4 17117.6
22-Mar-22 17120.4 17334.4 17006.3 17315.5
23-Mar-22 17405.05 17442.4 17199.6 17245.65
24-Mar-22 17094.95 17291.75 17091.15 17222.75
25-Mar-22 17289 17294.9 17076.55 17153
28-Mar-22 17181.85 17235.1 17003.9 17222
29-Mar-22 17297.2 17343.65 17235.7 17325.3
30-Mar-22 17468.15 17522.5 17387.2 17498.25
31-Mar-22 17519.2 17559.8 17435.2 17464.75
1-Apr-22 17436.9 17703.7 17422.7 17670.45
4-Apr-22 17809.1 18114.65 17791.4 18053.4
5-Apr-22 18080.6 18095.45 17921.55 17957.4
6-Apr-22 17842.75 17901 17779.85 17807.65
7-Apr-22 17723.3 17787.5 17623.7 17639.55
8-Apr-22 17698.15 17842.75 17600.55 17784.35
11-Apr-22 17740.9 17779.05 17650.95 17674.95
12-Apr-22 17584.85 17595.3 17442.35 17530.3
13-Apr-22 17599.9 17663.65 17457.4 17475.65
18-Apr-22 17183.45 17237.75 17067.85 17173.65
19-Apr-22 17258.95 17275.65 16824.7 16958.65
 20-Apr-22 17045.25 17186.9 16978.95 17136.55
21-Apr-22 17234.6 17414.7 17215.5 17392.6
22-Apr-22 17242.75 17315.3 17149.2 17171.95
25-Apr-22 17009.05 17054.3 16888.7 16953.95
26-Apr-22 17121.3 17223.85 17064.45 17200.8
27-Apr-22 17073.35 17110.7 16958.45 17038.4
28-Apr-22 17189.5 17322.5 17071.05 17245.05
29-Apr-22 17329.25 17377.65 17053.25 17102.55
2-May-22 16924.45 17092.25 16917.25 17069.1
4-May-22 17096.6 17132.85 16623.95 16677.6
5-May-22 16854.75 16945.7 16651.85 16682.65
6-May-22 16415.55 16484.2 16340.9 16411.25
9-May-22 16227.7 16403.7 16142.1 16301.85
10-May-22 16248.9 16404.55 16197.3 16240.05
11-May-22 16270.05 16318.75 15992.6 16167.1
12-May-22 16021.1 16041.95 15735.75 15808
13-May-22 15977 16083.6 15740.85 15782.15
TATAMOTORS data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 387 419.35 387 404.3
12-May-22 382 384.65 366.2 372.3
11-May-22 396 397 377.55 388.15
10-May-22 400 408.5 389.6 391.75
9-May-22 407.15 407.4 395 403.95
6-May-22 418.85 420.2 407 408.55
5-May-22 429 434 423.7 426.3
4-May-22 437.95 440.6 420.7 423.5
2-May-22 437.95 442.95 428.5 432.85
29-Apr-22 440.2 447.75 436 437.6
28-Apr-22 434.8 439.2 430.8 436.05
27-Apr-22 429.25 432.95 425.1 430.25
26-Apr-22 433.9 437.45 431.6 434.9
25-Apr-22 432.75 436 423.15 425.15
22-Apr-22 442.05 447.25 438 438.85
21-Apr-22 444.5 449.35 441.05 448.05
20-Apr-22 431 441.7 428.25 440.55
19-Apr-22 436.75 440.25 417 424.95
18-Apr-22 430 436.35 423.65 433.8
13-Apr-22 441.8 442.85 430.1 431.05
12-Apr-22 450.8 450.8 435 438.3
11-Apr-22 457 458.9 451 452.05
8-Apr-22 450 456.25 449.7 452.05
7-Apr-22 456.5 459.1 448.5 449.5
6-Apr-22 455.9 462.7 452.6 456.15
5-Apr-22 450 461.9 448.3 458.05
4-Apr-22 444.4 449.5 441.3 446.75
1-Apr-22 434 442.25 430.85 441.15
31-Mar-22 436 438.3 432.6 433.75
30-Mar-22 438.45 442.5 434.25 435.65
29-Mar-22 436 439.35 431.4 433.7
28-Mar-22 432 434.95 426.5 432.7
25-Mar-22 437 437 427.65 432.1
24-Mar-22 430 435.4 427.55 433.2
23-Mar-22 443.5 447 434.6 435.8
22-Mar-22 428.1 441.45 421.2 440.35
21-Mar-22 435.5 436.3 427.1 427.95
17-Mar-22 432 435.7 429.55 433.8
16-Mar-22 427.05 428.55 420.7 424.9
15-Mar-22 409.85 424.2 408 413.65
14-Mar-22 418.75 419 404 411.7
11-Mar-22 413.6 421.15 407.4 418.15
10-Mar-22 427 434.95 414 419.6
 9-Mar-22 394.95 409.25 389.5 405.9
8-Mar-22 390.5 395.45 376.35 391.75
7-Mar-22 401.75 401.75 387.5 394
4-Mar-22 431.85 431.85 414.75 417.25
3-Mar-22 458.5 458.5 435 437.1
2-Mar-22 452.95 454.25 444.55 447.6
28-Feb-22 445 457.35 440.45 454.05
25-Feb-22 444.85 465.7 441.6 459.75
24-Feb-22 455.95 461.55 405.45 427.95
23-Feb-22 481.75 485.4 475.3 477
22-Feb-22 480.55 486.3 471.45 478.25
21-Feb-22 490.15 500.4 486.1 494.45
18-Feb-22 498 502.65 491.5 493.15
17-Feb-22 505.9 511.5 498.3 499.95
16-Feb-22 504 507.9 496.6 498.45
15-Feb-22 476.15 505.5 467.3 504
14-Feb-22 487 488.5 468.8 471.45
SUNPHARMA data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 862.95 889 860.15 882.5
12-May-22 852.9 855.85 835.2 850
11-May-22 853 867 851 854.8
10-May-22 885 890.85 846.5 861.85
9-May-22 868.05 891.4 868.05 885.4
6-May-22 862 885.7 861.5 883.3
5-May-22 905 919.2 872.6 878.15
4-May-22 920.1 920.9 895 900.9
2-May-22 922.45 925 902.55 923.4
29-Apr-22 924 967.05 919.55 928.65
28-Apr-22 920 927.35 909.3 921
27-Apr-22 910.05 921.7 903.6 906.1
26-Apr-22 905 924.75 904.05 918.05
25-Apr-22 915.55 922.35 896.6 900
22-Apr-22 941 942.25 918.35 924.8
21-Apr-22 931 946 920.6 944.1
20-Apr-22 918 931 916.05 923.5
19-Apr-22 930.95 937.75 915.05 922
18-Apr-22 927.6 941.05 919.25 927.5
13-Apr-22 921.3 943 921.3 936.75
12-Apr-22 920 928.15 911.4 921.3
11-Apr-22 920 933.55 918.6 925.4
8-Apr-22 937 937.3 919.3 924.6
7-Apr-22 928.1 948 926.85 930.95
6-Apr-22 927.8 938.8 925 928.1
5-Apr-22 928 940.7 924.15 929.1
4-Apr-22 908 928.8 902.6 926.05
1-Apr-22 914 919 904.1 908.7
31-Mar-22 920.6 927 910.8 914.75
30-Mar-22 922 922 908.4 920.6
29-Mar-22 908.05 922 901.1 919.35
28-Mar-22 908.9 910.9 899.3 905.9
25-Mar-22 911.85 914.95 896.3 902.35
24-Mar-22 886 914.7 885.5 908.85
23-Mar-22 918 926 895.8 900.8
22-Mar-22 913.8 922 902.5 914.1
21-Mar-22 912.5 931 911.3 913.8
17-Mar-22 892.2 915 892.2 911.6
16-Mar-22 900 900 880.45 889.2
15-Mar-22 893.7 908 881.35 891.65
14-Mar-22 901.95 911.8 889.95 892.25
11-Mar-22 872 907 869.05 902
10-Mar-22 869.9 881.9 866.6 869.55
 9-Mar-22 863.4 885.8 860 868.25
8-Mar-22 826.2 861.7 826.2 855
7-Mar-22 818 829 809.1 822.65
4-Mar-22 816.3 839.6 809.35 829.65
3-Mar-22 832.8 832.8 817 820.9
2-Mar-22 844.35 844.95 815.7 820.9
28-Feb-22 821 847 821 843.9
25-Feb-22 820.5 835 817.05 831.55
24-Feb-22 830.6 836.95 815 818.25
23-Feb-22 849.85 853 838.05 840.25
22-Feb-22 836 849 824.6 845.8
21-Feb-22 855.5 864 839.5 843.85
18-Feb-22 862.55 867.9 856.4 862.9
17-Feb-22 872.35 872.35 861.3 862.55
16-Feb-22 876 881.15 867.1 868.85
15-Feb-22 862.5 880 859.05 876.8
14-Feb-22 870 886.65 862.2 864.85
ITC data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 254.95 260.85 254.5 258.6
12-May-22 255 256.4 249.15 252.9
11-May-22 259 262.2 251.75 255.65
10-May-22 262 266.8 259.1 259.75
9-May-22 266.15 266.15 260.55 262.95
6-May-22 259 267.35 258.9 266.65
5-May-22 262 265.2 260.4 262.05
4-May-22 264 266.05 258.6 259.75
2-May-22 258 264.5 257.05 263.15
29-Apr-22 263 263 258.5 259.55
28-Apr-22 259.5 263.7 258.15 261.1
27-Apr-22 256.2 258.5 255.75 257.5
26-Apr-22 256.6 260.7 256.25 258.95
25-Apr-22 258.8 259 252.5 255.25
22-Apr-22 260 263 258.55 261.1
21-Apr-22 259.7 264.45 259.6 260.4
20-Apr-22 262.9 265.45 257.55 259.55
19-Apr-22 272 272.5 258.8 261.55
18-Apr-22 268 272.5 267.25 270.1
13-Apr-22 265.3 270.6 263.65 269.55
12-Apr-22 266.9 268.65 263.1 264.8
11-Apr-22 268.75 273.15 266 267.5
8-Apr-22 258 268.85 256 267.8
7-Apr-22 258 262.2 255.8 256.65
6-Apr-22 257.5 263.35 257.3 259.6
5-Apr-22 256.05 261.85 255.1 259.45
4-Apr-22 253.1 257.9 251.1 255.45
1-Apr-22 250 255.35 248.8 253.3
31-Mar-22 249.6 254.35 249.5 250.65
30-Mar-22 255.1 256.4 248.65 249.2
29-Mar-22 257.05 257.5 253.75 254.6
28-Mar-22 254 258 252.55 257.05
25-Mar-22 255.3 255.75 249.25 253.35
24-Mar-22 251.95 256.5 251.45 254.85
23-Mar-22 251.45 253.7 248.5 252
22-Mar-22 244.55 250.75 243.55 249.75
21-Mar-22 245.9 247.75 243.8 244.5
17-Mar-22 245.25 245.4 242.7 244.9
16-Mar-22 240 243 239.1 242.6
15-Mar-22 239 241.4 235.9 237.85
14-Mar-22 236.25 239.45 235.3 239
11-Mar-22 231.9 237.1 230.15 236.35
10-Mar-22 231 232.5 227.85 232
 9-Mar-22 227.7 231.4 226.1 229.25
8-Mar-22 223.9 228.45 223.75 226.9
7-Mar-22 222 227 220.1 224.95
4-Mar-22 217.7 227.4 217 225.5
3-Mar-22 216.05 220.2 216 219.4
2-Mar-22 214.4 216.6 212.45 215.3
28-Feb-22 213.2 216.45 210.8 215.85
25-Feb-22 211.5 216.5 210.55 213.95
24-Feb-22 210 213.3 207 208.5
23-Feb-22 216.8 217.5 215.05 215.95
22-Feb-22 215 216.9 213 214.85
21-Feb-22 220.3 221.3 217.15 218
18-Feb-22 222.65 223.45 221.5 221.9
17-Feb-22 223.05 224.35 220.85 222.65
16-Feb-22 223.8 224.7 221.85 222.75
15-Feb-22 221 223.5 218.55 223
14-Feb-22 226 226 218.5 219.45
BRITANNIA data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 3,225.00 3,321.00 3,225.00 3,278.50
12-May-22 3,225.50 3,239.95 3,156.90 3,216.85
11-May-22 3,240.00 3,283.80 3,195.00 3,259.85
10-May-22 3,261.00 3,320.60 3,235.00 3,246.55
9-May-22 3,282.50 3,338.30 3,225.00 3,252.05
6-May-22 3,245.00 3,323.85 3,187.10 3,307.80
5-May-22 3,410.00 3,423.55 3,260.00 3,277.00
4-May-22 3,340.00 3,596.00 3,328.15 3,385.45
2-May-22 3,242.00 3,284.90 3,203.00 3,271.30
29-Apr-22 3,360.10 3,370.90 3,266.50 3,279.25
28-Apr-22 3,270.00 3,391.55 3,263.10 3,357.90
27-Apr-22 3,350.00 3,384.70 3,312.15 3,338.25
26-Apr-22 3,308.30 3,402.00 3,301.30 3,372.70
25-Apr-22 3,280.00 3,347.05 3,132.05 3,295.90
22-Apr-22 3,341.30 3,377.50 3,325.00 3,364.10
21-Apr-22 3,297.00 3,369.95 3,274.40 3,359.90
20-Apr-22 3,266.00 3,335.00 3,242.00 3,304.20
19-Apr-22 3,343.90 3,388.00 3,245.30 3,267.90
18-Apr-22 3,345.00 3,367.90 3,306.05 3,343.90
13-Apr-22 3,340.00 3,388.00 3,340.00 3,349.65
12-Apr-22 3,340.00 3,364.90 3,302.30 3,344.10
11-Apr-22 3,347.90 3,370.00 3,297.05 3,350.65
8-Apr-22 3,287.00 3,354.30 3,287.00 3,347.90
7-Apr-22 3,275.00 3,322.00 3,265.65 3,294.10
6-Apr-22 3,282.00 3,295.00 3,254.65 3,282.50
5-Apr-22 3,280.00 3,314.95 3,271.90 3,303.40
4-Apr-22 3,230.00 3,276.40 3,215.00 3,270.00
1-Apr-22 3,210.00 3,237.90 3,191.65 3,230.65
31-Mar-22 3,149.30 3,218.50 3,147.30 3,206.40
30-Mar-22 3,123.65 3,160.00 3,114.65 3,148.40
29-Mar-22 3,112.00 3,134.00 3,090.20 3,103.80
28-Mar-22 3,094.50 3,118.95 3,060.05 3,094.80
25-Mar-22 3,110.00 3,122.75 3,074.10 3,094.50
24-Mar-22 3,087.00 3,130.00 3,080.55 3,103.85
23-Mar-22 3,167.40 3,173.85 3,092.00 3,102.25
22-Mar-22 3,230.00 3,250.00 3,132.25 3,158.40
21-Mar-22 3,350.00 3,350.00 3,230.00 3,237.55
17-Mar-22 3,322.00 3,362.00 3,300.55 3,355.95
16-Mar-22 3,244.00 3,318.35 3,232.25 3,313.65
15-Mar-22 3,186.00 3,249.00 3,181.65 3,222.85
14-Mar-22 3,199.90 3,215.00 3,145.10 3,185.85
11-Mar-22 3,250.00 3,256.60 3,192.80 3,199.90
10-Mar-22 3,225.00 3,248.00 3,144.80 3,222.95
 9-Mar-22 3,144.00 3,170.00 3,093.70 3,123.85
8-Mar-22 3,115.00 3,180.00 3,050.00 3,113.75
7-Mar-22 3,300.00 3,300.55 3,138.55 3,153.45
4-Mar-22 3,350.00 3,394.85 3,275.00 3,371.35
3-Mar-22 3,405.00 3,439.55 3,350.00 3,366.40
2-Mar-22 3,420.95 3,420.95 3,371.75 3,391.75
28-Feb-22 3,405.00 3,440.00 3,327.35 3,427.45
25-Feb-22 3,435.00 3,444.00 3,350.40 3,422.75
24-Feb-22 3,439.50 3,504.00 3,414.00 3,446.00
23-Feb-22 3,497.75 3,530.00 3,470.00 3,511.15
22-Feb-22 3,405.00 3,498.00 3,405.00 3,489.75
21-Feb-22 3,431.10 3,500.00 3,430.00 3,475.25
18-Feb-22 3,450.00 3,495.00 3,444.15 3,481.65
17-Feb-22 3,482.60 3,483.00 3,430.00 3,464.10
16-Feb-22 3,480.00 3,498.80 3,435.00 3,462.00
15-Feb-22 3,425.00 3,490.00 3,400.00 3,477.90
14-Feb-22 3,428.00 3,455.00 3,388.05 3,398.00
RELIANCE data from 14-02-2022 to 14-05-2022
Date OPEN HIGH LOW close
13-May-22 2,426.00 2,478.00 2,415.35 2,426.60
12-May-22 2,427.50 2,434.85 2,370.00 2,399.40
11-May-22 2,472.65 2,484.95 2,421.95 2,449.30
10-May-22 2,495.00 2,526.60 2,458.00 2,474.65
9-May-22 2,574.95 2,597.10 2,507.00 2,518.30
6-May-22 2,612.20 2,659.00 2,593.55 2,620.65
5-May-22 2,723.50 2,730.00 2,632.00 2,640.90
4-May-22 2,785.00 2,790.00 2,676.30 2,693.65
2-May-22 2,762.00 2,805.50 2,758.05 2,780.45
29-Apr-22 2,856.15 2,856.15 2,777.30 2,790.25
28-Apr-22 2,809.95 2,851.00 2,786.10 2,819.85
27-Apr-22 2,755.85 2,828.00 2,755.05 2,778.35
26-Apr-22 2,710.00 2,795.00 2,707.70 2,775.65
25-Apr-22 2,742.40 2,758.40 2,663.65 2,695.00
22-Apr-22 2,758.90 2,802.00 2,744.20 2,758.80
21-Apr-22 2,750.90 2,789.00 2,732.00 2,782.10
20-Apr-22 2,657.10 2,734.00 2,649.10 2,718.45
19-Apr-22 2,558.00 2,668.00 2,551.05 2,640.80
18-Apr-22 2,533.00 2,559.80 2,521.80 2,543.85
13-Apr-22 2,574.50 2,592.60 2,545.50 2,551.65
12-Apr-22 2,587.00 2,602.60 2,555.40 2,561.05
11-Apr-22 2,600.00 2,638.55 2,583.00 2,610.20
8-Apr-22 2,560.00 2,625.00 2,560.00 2,615.65
7-Apr-22 2,595.10 2,606.00 2,567.00 2,572.85
6-Apr-22 2,587.10 2,634.50 2,587.10 2,619.05
5-Apr-22 2,651.10 2,669.90 2,620.70 2,626.05
4-Apr-22 2,655.45 2,675.00 2,641.65 2,663.70
1-Apr-22 2,636.00 2,665.15 2,622.00 2,655.85
31-Mar-22 2,664.95 2,669.70 2,628.60 2,634.75
30-Mar-22 2,639.90 2,688.00 2,617.10 2,672.95
29-Mar-22 2,638.00 2,638.00 2,607.40 2,622.55
28-Mar-22 2,610.00 2,629.75 2,586.50 2,621.95
25-Mar-22 2,582.50 2,616.00 2,577.00 2,595.85
24-Mar-22 2,510.00 2,584.15 2,510.00 2,578.65
23-Mar-22 2,523.00 2,564.85 2,523.00 2,539.20
22-Mar-22 2,460.10 2,534.95 2,453.60 2,531.15
21-Mar-22 2,444.00 2,484.00 2,439.00 2,467.40
17-Mar-22 2,432.75 2,497.40 2,415.10 2,481.70
16-Mar-22 2,382.00 2,407.90 2,377.10 2,403.35
15-Mar-22 2,427.95 2,427.95 2,340.85 2,363.45
14-Mar-22 2,386.90 2,424.40 2,374.00 2,418.85
11-Mar-22 2,376.05 2,411.00 2,376.05 2,399.15
10-Mar-22 2,400.00 2,405.00 2,360.00 2,392.25
 9-Mar-22 2,236.00 2,367.00 2,234.15 2,354.10
8-Mar-22 2,211.50 2,246.00 2,180.00 2,235.50
7-Mar-22 2,278.70 2,312.10 2,222.00 2,239.55
4-Mar-22 2,353.00 2,364.30 2,320.35 2,325.55
3-Mar-22 2,400.00 2,414.85 2,370.05 2,378.30
2-Mar-22 2,334.45 2,401.00 2,329.20 2,398.55
28-Feb-22 2,243.00 2,367.35 2,243.00 2,359.55
25-Feb-22 2,280.10 2,307.95 2,276.25 2,283.95
24-Feb-22 2,305.00 2,339.90 2,243.40 2,255.75
23-Feb-22 2,401.10 2,406.55 2,368.00 2,374.05
22-Feb-22 2,352.90 2,395.90 2,347.15 2,389.00
21-Feb-22 2,412.00 2,437.50 2,384.60 2,399.90
18-Feb-22 2,444.40 2,456.40 2,420.15 2,424.40
17-Feb-22 2,420.10 2,454.90 2,410.00 2,443.50
16-Feb-22 2,430.00 2,433.00 2,395.95 2,412.95
15-Feb-22 2,351.20 2,423.90 2,335.70 2,417.95
14-Feb-22 2,340.25 2,354.95 2,313.00 2,338.55
CIPLA data from 14-02-2022 to 14-05-2022
Date OPEN HIGH LOW close
13-May-22 924.1 940.1 922.2 934.6
12-May-22 935 937 915.5 920.75
11-May-22 912 942.6 904.25 937.6
10-May-22 930 939.6 918.55 926.15
9-May-22 934.75 942 922 938.3
6-May-22 937.8 946.35 925.4 934.75
5-May-22 959.95 967.2 944 948.4
4-May-22 977.5 983 947.05 957.55
2-May-22 979 989.75 971.8 976.6
29-Apr-22 981.3 994.9 976.5 981.2
28-Apr-22 988 990.6 977.95 981.2
27-Apr-22 965.2 980.25 964 977.75
26-Apr-22 958.15 980.6 957.05 978.4
25-Apr-22 957.1 963 946.3 953.15
22-Apr-22 998 998.55 959 967
21-Apr-22 1,016.05 1,020.00 996.7 998.55
20-Apr-22 1,001.90 1,015.00 990.05 1,012.05
19-Apr-22 1,034.70 1,038.90 980.35 1,000.30
18-Apr-22 1,016.60 1,035.00 1,010.10 1,027.85
13-Apr-22 1,031.00 1,033.80 1,012.20 1,016.60
12-Apr-22 1,021.50 1,031.70 1,013.00 1,027.25
11-Apr-22 1,012.00 1,028.30 1,011.60 1,025.50
8-Apr-22 1,038.45 1,038.45 1,005.00 1,011.60
7-Apr-22 1,036.00 1,062.65 1,032.30 1,036.70
6-Apr-22 1,014.00 1,033.85 1,014.00 1,029.00
5-Apr-22 1,035.00 1,036.00 1,017.00 1,021.45
4-Apr-22 1,018.00 1,029.65 1,003.45 1,027.80
1-Apr-22 1,023.00 1,025.90 1,006.00 1,014.85
31-Mar-22 1,030.00 1,035.00 1,013.60 1,018.05
30-Mar-22 1,043.00 1,054.80 1,025.20 1,028.95
29-Mar-22 1,020.20 1,041.00 1,020.20 1,038.85
28-Mar-22 1,022.00 1,044.25 1,008.90 1,017.10
25-Mar-22 1,033.30 1,033.30 1,006.00 1,013.50
24-Mar-22 1,014.00 1,040.10 1,001.75 1,029.00
23-Mar-22 1,044.90 1,044.90 1,011.25 1,014.45
22-Mar-22 1,045.00 1,049.25 1,024.00 1,032.60
21-Mar-22 1,067.80 1,071.00 1,049.10 1,050.30
17-Mar-22 1,056.00 1,066.40 1,045.70 1,048.50
16-Mar-22 1,077.00 1,078.00 1,049.15 1,055.80
15-Mar-22 1,045.00 1,083.00 1,045.00 1,068.05
14-Mar-22 1,045.00 1,058.00 1,036.75 1,048.65
11-Mar-22 984.25 1,053.75 981.35 1,043.95
10-Mar-22 982.05 992.9 975 987.05
 9-Mar-22 969.55 987.55 960.05 981.55
8-Mar-22 938 977 935.4 969.55
7-Mar-22 921.9 946 917.05 941.15
4-Mar-22 929 941 920.25 931.2
3-Mar-22 925 945 919.55 934.9
2-Mar-22 911.1 931.3 911.1 923.1
28-Feb-22 920.05 929.95 911 925.05
25-Feb-22 903 926.7 890.95 923.65
24-Feb-22 899.8 908.75 888.15 895.8
23-Feb-22 915.25 921.3 910.25 914.9
22-Feb-22 893.2 918 890.75 913.4
21-Feb-22 903.1 913.7 896 907.25
18-Feb-22 927.5 929.85 903.05 909.1
17-Feb-22 934.8 955.5 925.7 928.2
16-Feb-22 938 940.25 920.1 933.1
15-Feb-22 916.55 938.8 912.3 921.85
14-Feb-22 947 962.9 938.85 954.9
KOTAKBANK data from 14-02-2022 to 14-05-2022
Date OPEN HIGH LOW close
13-May-22 1,785.00 1,795.00 1,756.00 1,779.55
12-May-22 1,802.80 1,806.60 1,757.00 1,760.90
11-May-22 1,798.00 1,818.00 1,796.00 1,809.95
10-May-22 1,770.00 1,808.80 1,767.50 1,797.15
9-May-22 1,745.00 1,784.00 1,743.00 1,767.50
6-May-22 1,755.15 1,794.95 1,750.00 1,775.30
5-May-22 1,801.00 1,821.00 1,784.30 1,797.60
4-May-22 1,768.00 1,823.70 1,768.00 1,775.60
2-May-22 1,765.55 1,780.45 1,750.05 1,774.35
29-Apr-22 1,768.95 1,810.30 1,767.00 1,790.75
28-Apr-22 1,749.00 1,773.00 1,732.40 1,765.65
27-Apr-22 1,724.00 1,752.00 1,724.00 1,741.50
26-Apr-22 1,746.10 1,748.00 1,731.25 1,742.70
25-Apr-22 1,702.50 1,737.90 1,694.00 1,728.85
22-Apr-22 1,740.00 1,748.90 1,721.40 1,727.75
21-Apr-22 1,725.00 1,773.45 1,724.05 1,760.85
20-Apr-22 1,713.00 1,727.00 1,683.40 1,721.30
19-Apr-22 1,763.00 1,766.70 1,687.00 1,707.50
18-Apr-22 1,775.60 1,775.60 1,730.00 1,750.40
13-Apr-22 1,807.70 1,818.50 1,772.75 1,779.60
12-Apr-22 1,771.05 1,812.65 1,770.00 1,801.85
11-Apr-22 1,775.00 1,806.15 1,763.30 1,783.45
8-Apr-22 1,775.25 1,790.00 1,756.10 1,784.50
7-Apr-22 1,771.00 1,792.00 1,763.00 1,766.45
6-Apr-22 1,787.50 1,793.00 1,771.75 1,779.40
5-Apr-22 1,836.05 1,838.05 1,794.20 1,802.20
4-Apr-22 1,787.00 1,840.00 1,735.00 1,836.05
1-Apr-22 1,749.30 1,780.00 1,745.60 1,776.65
31-Mar-22 1,755.10 1,778.75 1,747.00 1,753.85
30-Mar-22 1,749.40 1,768.85 1,736.00 1,763.10
29-Mar-22 1,738.00 1,740.90 1,718.75 1,730.00
28-Mar-22 1,728.00 1,728.00 1,692.05 1,725.20
25-Mar-22 1,728.00 1,731.80 1,712.00 1,722.25
24-Mar-22 1,715.00 1,728.90 1,701.00 1,714.15
23-Mar-22 1,815.00 1,827.25 1,758.00 1,769.75
22-Mar-22 1,777.10 1,813.60 1,755.35 1,807.85
21-Mar-22 1,815.65 1,830.00 1,773.00 1,777.10
17-Mar-22 1,790.00 1,827.60 1,782.55 1,820.00
16-Mar-22 1,760.00 1,774.80 1,752.75 1,760.50
15-Mar-22 1,784.00 1,789.95 1,714.00 1,733.75
14-Mar-22 1,745.45 1,797.35 1,742.00 1,788.75
11-Mar-22 1,745.00 1,779.90 1,736.00 1,763.00
10-Mar-22 1,800.00 1,813.00 1,736.00 1,754.35
 9-Mar-22 1,723.10 1,748.15 1,692.00 1,739.10
8-Mar-22 1,700.00 1,729.50 1,672.55 1,723.10
7-Mar-22 1,693.50 1,730.90 1,680.05 1,711.90
4-Mar-22 1,770.00 1,785.95 1,733.70 1,752.15
3-Mar-22 1,812.95 1,819.60 1,772.60 1,792.25
2-Mar-22 1,811.80 1,819.35 1,775.30 1,806.00
28-Feb-22 1,837.00 1,852.00 1,814.70 1,842.75
25-Feb-22 1,820.95 1,866.25 1,801.05 1,856.70
24-Feb-22 1,834.35 1,874.40 1,776.75 1,794.85
23-Feb-22 1,852.90 1,912.85 1,852.90 1,886.10
22-Feb-22 1,790.00 1,849.10 1,790.00 1,841.75
21-Feb-22 1,808.00 1,851.30 1,802.10 1,827.10
18-Feb-22 1,809.05 1,831.00 1,805.85 1,826.55
17-Feb-22 1,835.00 1,844.25 1,810.40 1,817.30
16-Feb-22 1,815.10 1,852.85 1,800.00 1,830.05
15-Feb-22 1,756.00 1,819.00 1,746.05 1,813.10
14-Feb-22 1,790.05 1,823.85 1,737.95 1,746.85
LT data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 1,530.00 1,574.90 1,502.00 1,534.50
12-May-22 1,550.00 1,554.95 1,513.10 1,526.15
11-May-22 1,600.50 1,609.00 1,557.35 1,570.80
10-May-22 1,611.00 1,629.60 1,601.00 1,607.95
9-May-22 1,607.55 1,629.85 1,591.25 1,616.15
6-May-22 1,616.00 1,633.00 1,612.10 1,622.45
5-May-22 1,650.70 1,671.20 1,633.00 1,637.65
4-May-22 1,679.50 1,681.90 1,625.05 1,633.95
2-May-22 1,668.60 1,685.95 1,655.05 1,679.45
29-Apr-22 1,731.00 1,739.00 1,687.15 1,694.35
28-Apr-22 1,690.00 1,731.00 1,680.00 1,719.25
27-Apr-22 1,675.00 1,691.60 1,666.70 1,677.05
26-Apr-22 1,680.00 1,703.10 1,664.00 1,699.95
25-Apr-22 1,675.00 1,675.00 1,652.00 1,657.35
22-Apr-22 1,701.00 1,716.40 1,690.40 1,694.35
21-Apr-22 1,702.95 1,725.80 1,700.00 1,714.50
20-Apr-22 1,709.95 1,712.40 1,671.35 1,691.60
19-Apr-22 1,748.30 1,760.75 1,687.00 1,705.75
18-Apr-22 1,746.30 1,749.95 1,715.00 1,738.35
13-Apr-22 1,754.20 1,772.85 1,747.10 1,760.80
12-Apr-22 1,780.00 1,781.50 1,733.60 1,747.70
11-Apr-22 1,820.25 1,829.75 1,779.00 1,781.50
8-Apr-22 1,835.40 1,838.90 1,818.05 1,830.75
7-Apr-22 1,849.90 1,855.85 1,810.15 1,826.30
6-Apr-22 1,833.00 1,858.00 1,827.70 1,852.80
5-Apr-22 1,840.00 1,845.00 1,827.00 1,836.05
4-Apr-22 1,784.00 1,829.85 1,776.60 1,826.35
1-Apr-22 1,759.00 1,794.00 1,759.00 1,790.10
31-Mar-22 1,779.95 1,781.35 1,758.00 1,767.65
30-Mar-22 1,766.90 1,777.05 1,754.10 1,773.60
29-Mar-22 1,748.70 1,754.10 1,733.00 1,746.65
28-Mar-22 1,752.00 1,755.00 1,725.10 1,741.60
25-Mar-22 1,775.60 1,777.90 1,739.00 1,751.10
24-Mar-22 1,755.00 1,779.70 1,751.00 1,771.55
23-Mar-22 1,780.00 1,791.55 1,759.15 1,767.25
22-Mar-22 1,756.30 1,777.00 1,721.15 1,774.05
21-Mar-22 1,805.00 1,805.00 1,745.00 1,756.30
17-Mar-22 1,781.15 1,804.60 1,768.45 1,787.90
16-Mar-22 1,761.00 1,770.65 1,746.20 1,756.20
15-Mar-22 1,748.00 1,765.00 1,726.60 1,743.45
14-Mar-22 1,735.00 1,754.00 1,715.50 1,746.75
11-Mar-22 1,720.00 1,735.45 1,705.80 1,728.65
10-Mar-22 1,740.00 1,758.00 1,707.00 1,728.20
 9-Mar-22 1,676.50 1,699.80 1,650.05 1,690.95
8-Mar-22 1,627.90 1,666.00 1,595.00 1,658.50
7-Mar-22 1,658.25 1,666.80 1,605.55 1,634.45
4-Mar-22 1,740.00 1,754.05 1,703.00 1,711.75
3-Mar-22 1,810.00 1,813.55 1,745.55 1,752.30
2-Mar-22 1,800.00 1,826.95 1,768.50 1,784.50
28-Feb-22 1,764.90 1,822.25 1,752.80 1,816.75
25-Feb-22 1,782.00 1,798.70 1,765.00 1,777.05
24-Feb-22 1,783.25 1,800.00 1,751.00 1,757.35
23-Feb-22 1,849.00 1,852.00 1,816.15 1,820.30
22-Feb-22 1,813.00 1,855.00 1,800.50 1,844.45
21-Feb-22 1,874.95 1,883.90 1,848.85 1,863.95
18-Feb-22 1,870.00 1,896.00 1,865.15 1,883.10
17-Feb-22 1,869.00 1,884.90 1,854.10 1,868.70
16-Feb-22 1,876.05 1,887.30 1,842.15 1,860.70
15-Feb-22 1,810.00 1,882.00 1,806.15 1,876.05
14-Feb-22 1,843.25 1,846.95 1,795.00 1,799.00
INFY data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 1,519.30 1,529.25 1,498.10 1,504.40
12-May-22 1,514.00 1,527.50 1,504.30 1,508.80
11-May-22 1,549.95 1,549.95 1,511.60 1,526.75
10-May-22 1,558.00 1,569.15 1,546.05 1,553.00
9-May-22 1,540.00 1,586.80 1,522.15 1,570.35
6-May-22 1,550.00 1,561.85 1,535.05 1,542.85
5-May-22 1,560.05 1,589.40 1,557.45 1,585.15
4-May-22 1,547.25 1,570.00 1,530.15 1,535.55
2-May-22 1,550.90 1,552.75 1,531.00 1,541.00
29-Apr-22 1,590.00 1,597.30 1,560.80 1,567.55
28-Apr-22 1,570.00 1,601.80 1,557.45 1,582.60
27-Apr-22 1,572.75 1,572.75 1,550.35 1,552.80
26-Apr-22 1,577.20 1,592.00 1,566.55 1,581.00
25-Apr-22 1,572.80 1,572.80 1,554.10 1,561.10
22-Apr-22 1,604.35 1,610.70 1,582.40 1,585.45
21-Apr-22 1,595.00 1,627.20 1,589.25 1,618.80
20-Apr-22 1,575.00 1,596.30 1,563.00 1,587.70
19-Apr-22 1,636.65 1,636.65 1,550.00 1,562.00
18-Apr-22 1,605.50 1,650.00 1,590.00 1,621.40
13-Apr-22 1,754.95 1,757.50 1,732.00 1,748.55
12-Apr-22 1,757.50 1,757.50 1,727.75 1,742.45
11-Apr-22 1,814.00 1,814.00 1,762.55 1,766.55
8-Apr-22 1,823.00 1,838.00 1,808.00 1,814.60
7-Apr-22 1,821.05 1,828.15 1,807.55 1,811.00
6-Apr-22 1,855.00 1,857.50 1,822.15 1,828.85
5-Apr-22 1,883.80 1,889.60 1,857.15 1,861.10
4-Apr-22 1,889.75 1,893.00 1,873.00 1,882.95
1-Apr-22 1,886.85 1,910.30 1,878.30 1,903.55
31-Mar-22 1,900.00 1,913.00 1,894.20 1,906.85
30-Mar-22 1,910.00 1,919.00 1,895.00 1,903.95
29-Mar-22 1,873.90 1,889.40 1,860.55 1,886.00
28-Mar-22 1,866.00 1,880.90 1,852.65 1,873.90
25-Mar-22 1,892.00 1,894.00 1,858.00 1,876.55
24-Mar-22 1,856.15 1,894.60 1,856.15 1,886.70
23-Mar-22 1,897.00 1,900.00 1,857.00 1,872.40
22-Mar-22 1,850.00 1,890.00 1,839.00 1,887.40
21-Mar-22 1,861.00 1,886.90 1,841.10 1,853.05
17-Mar-22 1,923.30 1,923.30 1,833.05 1,854.60
16-Mar-22 1,865.00 1,893.95 1,849.00 1,889.40
15-Mar-22 1,888.35 1,888.35 1,830.00 1,839.30
14-Mar-22 1,831.55 1,895.00 1,831.55 1,890.70
11-Mar-22 1,814.00 1,831.40 1,811.00 1,822.00
10-Mar-22 1,844.75 1,844.75 1,810.20 1,825.90
 9-Mar-22 1,791.00 1,831.60 1,791.00 1,813.35
8-Mar-22 1,718.45 1,800.00 1,718.45 1,778.20
7-Mar-22 1,697.00 1,751.00 1,696.00 1,739.85
4-Mar-22 1,695.25 1,736.00 1,681.00 1,723.30
3-Mar-22 1,720.20 1,733.90 1,705.55 1,720.85
2-Mar-22 1,710.00 1,714.40 1,691.00 1,702.80
28-Feb-22 1,682.20 1,728.05 1,665.00 1,715.60
25-Feb-22 1,715.00 1,728.15 1,677.00 1,694.60
24-Feb-22 1,690.10 1,714.95 1,670.50 1,678.15
23-Feb-22 1,750.00 1,758.25 1,733.40 1,742.85
22-Feb-22 1,699.90 1,751.00 1,691.05 1,734.35
21-Feb-22 1,701.00 1,737.30 1,691.50 1,730.70
18-Feb-22 1,710.00 1,722.50 1,703.50 1,706.95
17-Feb-22 1,744.00 1,749.00 1,720.30 1,724.80
16-Feb-22 1,738.25 1,755.45 1,726.85 1,733.30
15-Feb-22 1,699.00 1,746.75 1,690.45 1,738.25
14-Feb-22 1,690.00 1,718.55 1,678.25 1,682.20
HDFCBANK data from 14-02-2022 to 14-05-2022
DATE OPEN HIGH LOW close
13-May-22 1,310.05 1,318.00 1,287.00 1,291.35
12-May-22 1,321.10 1,326.80 1,293.00 1,303.05
11-May-22 1,353.00 1,355.00 1,328.65 1,348.60
10-May-22 1,315.05 1,353.00 1,315.05 1,341.05
9-May-22 1,300.00 1,326.50 1,295.50 1,319.85
6-May-22 1,330.00 1,335.00 1,313.00 1,317.60
5-May-22 1,375.00 1,375.00 1,346.50 1,352.95
4-May-22 1,400.00 1,403.60 1,350.00 1,356.00
2-May-22 1,362.05 1,406.45 1,362.05 1,403.70
29-Apr-22 1,380.35 1,404.75 1,371.55 1,384.60
28-Apr-22 1,372.00 1,379.00 1,362.10 1,371.35
27-Apr-22 1,360.00 1,379.00 1,356.10 1,372.55
26-Apr-22 1,372.00 1,381.95 1,357.15 1,372.05
25-Apr-22 1,350.00 1,370.65 1,322.25 1,365.75
22-Apr-22 1,360.00 1,375.35 1,349.15 1,355.60
21-Apr-22 1,365.00 1,379.80 1,353.30 1,374.35
20-Apr-22 1,354.45 1,359.90 1,335.35 1,354.30
19-Apr-22 1,380.90 1,389.55 1,327.00 1,342.20
18-Apr-22 1,418.85 1,431.65 1,390.05 1,395.45
13-Apr-22 1,490.00 1,502.30 1,462.65 1,464.95
12-Apr-22 1,484.00 1,506.85 1,480.15 1,493.50
11-Apr-22 1,506.00 1,510.00 1,493.25 1,496.15
8-Apr-22 1,512.10 1,525.75 1,497.30 1,514.65
7-Apr-22 1,541.30 1,541.35 1,513.70 1,516.75
6-Apr-22 1,587.70 1,589.80 1,547.35 1,550.85
5-Apr-22 1,666.70 1,666.70 1,602.00 1,608.25
4-Apr-22 1,580.00 1,722.10 1,562.55 1,656.80
1-Apr-22 1,476.40 1,510.00 1,470.30 1,506.00
31-Mar-22 1,471.00 1,484.70 1,465.90 1,470.35
30-Mar-22 1,472.00 1,482.75 1,454.05 1,476.95
29-Mar-22 1,441.00 1,460.25 1,430.00 1,451.80
28-Mar-22 1,430.90 1,438.00 1,401.60 1,432.80
25-Mar-22 1,451.00 1,452.00 1,419.00 1,430.90
24-Mar-22 1,466.00 1,469.65 1,434.55 1,442.65
23-Mar-22 1,507.00 1,518.80 1,473.60 1,479.25
22-Mar-22 1,481.30 1,498.00 1,457.20 1,494.15
21-Mar-22 1,487.00 1,493.65 1,472.80 1,486.50
17-Mar-22 1,472.00 1,489.80 1,470.55 1,480.05
16-Mar-22 1,447.00 1,455.00 1,436.20 1,448.15
15-Mar-22 1,443.50 1,449.50 1,411.75 1,424.00
14-Mar-22 1,415.00 1,450.00 1,415.00 1,442.55
11-Mar-22 1,388.00 1,408.95 1,372.70 1,396.80
10-Mar-22 1,427.00 1,427.00 1,380.25 1,392.70
 9-Mar-22 1,330.00 1,374.70 1,318.85 1,371.15
8-Mar-22 1,302.20 1,334.00 1,292.00 1,327.80
7-Mar-22 1,318.50 1,332.35 1,297.05 1,324.80
4-Mar-22 1,360.00 1,386.00 1,336.90 1,366.50
3-Mar-22 1,381.00 1,392.00 1,362.90 1,371.00
2-Mar-22 1,386.50 1,398.40 1,354.40 1,374.25
28-Feb-22 1,426.00 1,438.55 1,414.05 1,426.25
25-Feb-22 1,439.95 1,465.90 1,432.85 1,456.10
24-Feb-22 1,449.90 1,474.95 1,407.15 1,419.40
23-Feb-22 1,525.10 1,525.70 1,495.65 1,500.90
22-Feb-22 1,489.80 1,522.10 1,487.95 1,510.70
21-Feb-22 1,504.00 1,530.70 1,495.55 1,522.10
18-Feb-22 1,498.30 1,517.00 1,490.45 1,512.35
17-Feb-22 1,513.10 1,522.00 1,502.00 1,506.50
16-Feb-22 1,534.35 1,534.75 1,507.00 1,515.75
15-Feb-22 1,476.00 1,524.90 1,473.05 1,517.80
14-Feb-22 1,490.00 1,499.45 1,469.30 1,473.70