| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 47.25 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10 | Low52 Price: 27.6 | Barrier: -; Drift%: - |
| Basic Industry: Auto Dealer | Total Equity: 13,043,250 | Low52 Date: | SHP: 62.48 / 0.0 / 0.38 / 37.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: | ||||
| High/Low Price | Quarter: 30.95 / 14.4 | Month: 19.05 / 14.4 | Week: 16.5 / 16.2 | Day: 15.55 / 15.25 | Float67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 15.50 | 15.55 | 15.25 | 15.25 | 15.41 | -3.48 | 19.89 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 0.29 |
| 2 | 20-May | 16.40 | 16.40 | 15.80 | 15.80 | 16.03 | -3.66 | 20.61 | 16,000 | 8.00 | 12,000 | 6.00 | 0.02 | 0.25 |
| 3 | 19-May | 16.30 | 16.40 | 16.20 | 16.40 | 16.34 | 0.00 | 21.39 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 0.21 |
| 4 | 16-May | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 14,000 | 7.00 | 14,000 | 7.00 | 0.02 | 0.29 |
| 5 | 15-May | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.04 |
| 6 | 14-May | 16.20 | 16.40 | 16.20 | 16.40 | 16.30 | 1.23 | 21.39 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.08 |
| 7 | 13-May | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82 | 21.13 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.12 |
| 8 | 12-May | 16.20 | 16.50 | 16.20 | 16.50 | 16.30 | 1.85 | 21.52 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.12 |
| 9 | 09-May | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 0.31 | 21.13 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.04 |
| 10 | 08-May | 16.10 | 16.15 | 16.10 | 16.15 | 16.13 | -1.52 | 21.06 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 0.21 |
| 11 | 07-May | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 1.86 | 21.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.04 |
| 12 | 06-May | 16.40 | 16.40 | 16.10 | 16.10 | 16.25 | 0.00 | 21.00 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.08 |
| 13 | 02-May | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.00 | 21.00 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.04 |
| 14 | 30-Apr | 16.10 | 16.70 | 16.10 | 16.10 | 16.24 | -1.83 | 21.00 | 10,000 | 5.00 | 8,000 | 4.00 | 0.01 | 0.16 |
| 15 | 29-Apr | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.04 |
| 16 | 28-Apr | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.00 | 21.39 | 4,000 | 2.00 | 4,000 | 2.00 | 0.01 | 0.08 |
| 17 | 25-Apr | 16.35 | 16.40 | 16.35 | 16.40 | 16.37 | -1.50 | 21.39 | 6,000 | 3.00 | 6,000 | 3.00 | 0.01 | 0.12 |
| 18 | 24-Apr | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 1.83 | 21.72 | 10,000 | 5.00 | 10,000 | 5.00 | 0.02 | 0.21 |
| 19 | 23-Apr | 16.65 | 16.65 | 16.35 | 16.35 | 16.43 | -1.80 | 21.33 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.16 |
| 20 | 22-Apr | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.77 | 21.72 | 22,000 | 10.99 | 22,000 | 10.99 | 0.04 | 0.45 |
| 21 | 21-Apr | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.74 | 22.11 | 2,000 | 1.00 | 2,000 | 1.00 | 0.00 | 0.04 |
| 22 | 16-Apr | 17.55 | 17.55 | 17.25 | 17.25 | 17.40 | -1.99 | 22.50 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.16 |
| 23 | 11-Apr | 17.70 | 17.70 | 17.60 | 17.60 | 17.63 | -0.56 | 22.96 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.16 |
| 24 | 09-Apr | 17.75 | 17.75 | 17.70 | 17.70 | 17.72 | -1.94 | 23.09 | 12,000 | 6.00 | 12,000 | 6.00 | 0.02 | 0.25 |
| 25 | 08-Apr | 17.95 | 18.05 | 17.75 | 18.05 | 18.01 | 4.94 | 23.54 | 40,000 | 19.99 | 40,000 | 19.99 | 0.07 | 0.82 |
| 26 | 07-Apr | 18.05 | 18.05 | 16.55 | 17.20 | 17.24 | -1.15 | 22.43 | 66,000 | 32.98 | 62,000 | 30.98 | 0.11 | 1.28 |
| 27 | 04-Apr | 17.40 | 17.40 | 17.00 | 17.40 | 17.36 | 4.82 | 22.70 | 26,000 | 12.99 | 26,000 | 12.99 | 0.05 | 0.54 |
| 28 | 03-Apr | 15.80 | 16.60 | 15.80 | 16.60 | 16.42 | 4.73 | 21.65 | 20,000 | 10.00 | 20,000 | 10.00 | 0.03 | 0.41 |
| 29 | 02-Apr | 15.50 | 15.85 | 15.15 | 15.85 | 15.66 | 4.97 | 20.67 | 32,000 | 15.99 | 32,000 | 15.99 | 0.05 | 0.66 |
| 30 | 01-Apr | 14.05 | 15.10 | 14.00 | 15.10 | 14.61 | 4.86 | 19.70 | 46,000 | 22.99 | 44,000 | 21.99 | 0.06 | 0.91 |
| 31 | 28-Mar | 14.85 | 15.60 | 14.40 | 14.40 | 14.47 | -4.95 | 18.78 | 88,000 | 43.98 | 84,000 | 41.98 | 0.12 | 1.73 |
| 32 | 27-Mar | 15.45 | 15.75 | 15.15 | 15.15 | 15.32 | -5.02 | 19.76 | 74,000 | 36.98 | 64,000 | 31.98 | 0.10 | 1.32 |
| 33 | 26-Mar | 16.70 | 16.70 | 15.95 | 15.95 | 16.24 | -4.49 | 20.80 | 70,000 | 34.98 | 62,000 | 30.98 | 0.10 | 1.28 |
| 34 | 25-Mar | 16.85 | 17.00 | 16.65 | 16.70 | 16.80 | -1.47 | 21.78 | 54,000 | 26.99 | 52,000 | 25.99 | 0.09 | 1.07 |
| 35 | 24-Mar | 16.95 | 17.15 | 16.85 | 16.95 | 16.97 | -1.74 | 22.11 | 56,000 | 27.99 | 48,000 | 23.99 | 0.08 | 0.99 |
| 36 | 21-Mar | 17.40 | 17.40 | 17.10 | 17.25 | 17.27 | -0.29 | 22.50 | 58,000 | 28.99 | 52,000 | 25.99 | 0.09 | 1.07 |
| 37 | 20-Mar | 17.45 | 17.50 | 17.00 | 17.30 | 17.23 | 0.87 | 22.56 | 50,000 | 24.99 | 48,000 | 23.99 | 0.08 | 0.99 |
| 38 | 19-Mar | 17.50 | 17.50 | 17.05 | 17.15 | 17.22 | -2.00 | 22.37 | 38,000 | 18.99 | 34,000 | 16.99 | 0.06 | 0.70 |
| 39 | 18-Mar | 16.85 | 17.60 | 16.85 | 17.50 | 17.32 | 0.00 | 22.83 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 0.33 |
| 40 | 17-Mar | 17.60 | 17.60 | 17.20 | 17.50 | 17.44 | -1.41 | 22.83 | 40,000 | 19.99 | 38,000 | 18.99 | 0.07 | 0.78 |
| 41 | 13-Mar | 18.00 | 18.00 | 17.50 | 17.75 | 17.74 | -1.93 | 23.15 | 44,000 | 21.99 | 42,000 | 20.99 | 0.07 | 0.87 |
| 42 | 12-Mar | 18.00 | 18.15 | 17.75 | 18.10 | 17.94 | 0.56 | 23.61 | 20,000 | 10.00 | 20,000 | 10.00 | 0.04 | 0.41 |
| 43 | 11-Mar | 18.05 | 18.30 | 17.75 | 18.00 | 18.08 | -0.28 | 23.00 | 32,000 | 15.99 | 26,000 | 12.99 | 0.05 | 0.54 |
| 44 | 10-Mar | 19.05 | 19.05 | 18.05 | 18.05 | 18.40 | -1.10 | 23.54 | 28,000 | 13.99 | 26,000 | 12.99 | 0.05 | 0.54 |
| 45 | 07-Mar | 18.15 | 18.30 | 17.65 | 18.25 | 18.04 | 1.96 | 23.80 | 72,000 | 35.98 | 68,000 | 33.98 | 0.12 | 1.40 |
| 46 | 06-Mar | 18.00 | 18.00 | 17.40 | 17.90 | 17.70 | 1.99 | 23.35 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 0.41 |
| 47 | 05-Mar | 17.35 | 17.90 | 17.35 | 17.55 | 17.67 | 1.15 | 22.89 | 20,000 | 10.00 | 16,000 | 8.00 | 0.03 | 0.33 |
| 48 | 04-Mar | 17.95 | 17.95 | 17.35 | 17.35 | 17.64 | -3.34 | 22.63 | 14,000 | 7.00 | 12,000 | 6.00 | 0.02 | 0.25 |
| 49 | 03-Mar | 18.45 | 18.45 | 17.85 | 17.95 | 18.01 | -2.45 | 23.41 | 24,000 | 11.99 | 24,000 | 11.99 | 0.04 | 0.49 |
| 50 | 28-Feb | 19.15 | 19.15 | 18.40 | 18.40 | 18.78 | -2.90 | 24.00 | 22,000 | 10.99 | 20,000 | 10.00 | 0.04 | 0.41 |
| 51 | 27-Feb | 18.10 | 19.00 | 18.10 | 18.95 | 18.52 | 2.43 | 24.72 | 32,000 | 15.99 | 28,000 | 13.99 | 0.05 | 0.58 |
| 52 | 25-Feb | 18.65 | 18.65 | 18.50 | 18.50 | 18.58 | -0.80 | 24.13 | 8,000 | 4.00 | 8,000 | 4.00 | 0.01 | 0.16 |
| 53 | 24-Feb | 19.80 | 19.80 | 18.65 | 18.65 | 19.02 | -3.12 | 24.33 | 12,000 | 6.00 | 8,000 | 4.00 | 0.02 | 0.16 |
| 54 | 21-Feb | 18.70 | 19.35 | 18.70 | 19.25 | 19.07 | 0.52 | 25.11 | 24,000 | 11.99 | 18,000 | 9.00 | 0.03 | 0.37 |
| 55 | 20-Feb | 19.00 | 19.40 | 18.90 | 19.15 | 19.05 | 0.52 | 24.98 | 22,000 | 10.99 | 16,000 | 8.00 | 0.03 | 0.33 |
| 56 | 19-Feb | 18.50 | 19.75 | 18.50 | 19.05 | 18.99 | 2.97 | 24.85 | 24,000 | 11.99 | 22,000 | 10.99 | 0.04 | 0.45 |
| 57 | 18-Feb | 19.35 | 20.20 | 18.05 | 18.50 | 18.70 | -7.04 | 24.13 | 44,000 | 21.99 | 32,000 | 15.99 | 0.06 | 0.66 |
| 58 | 17-Feb | 20.65 | 20.65 | 19.85 | 19.90 | 20.19 | -5.46 | 25.96 | 42,000 | 20.99 | 38,000 | 18.99 | 0.08 | 0.78 |
| 59 | 14-Feb | 21.85 | 21.85 | 21.05 | 21.05 | 21.34 | -3.88 | 27.46 | 36,000 | 17.99 | 36,000 | 17.99 | 0.08 | 0.74 |
| 60 | 13-Feb | 22.00 | 22.40 | 21.85 | 21.90 | 22.03 | 1.39 | 28.56 | 34,000 | 16.99 | 18,000 | 9.00 | 0.04 | 0.37 |
| 61 | 12-Feb | 22.10 | 22.25 | 21.00 | 21.60 | 21.59 | -6.29 | 28.17 | 48,000 | 23.99 | 34,000 | 16.99 | 0.07 | 0.70 |
| 62 | 11-Feb | 23.00 | 23.20 | 22.90 | 23.05 | 23.02 | -2.12 | 30.06 | 18,000 | 9.00 | 14,000 | 7.00 | 0.03 | 0.29 |
| 63 | 10-Feb | 23.90 | 24.00 | 23.55 | 23.55 | 23.73 | -1.26 | 30.72 | 20,000 | 10.00 | 16,000 | 8.00 | 0.04 | 0.33 |
| 64 | 07-Feb | 23.40 | 23.95 | 23.40 | 23.85 | 23.76 | 0.63 | 31.11 | 12,000 | 6.00 | 10,000 | 5.00 | 0.02 | 0.21 |
| 65 | 06-Feb | 23.80 | 24.00 | 23.60 | 23.70 | 23.84 | 0.00 | 30.91 | 32,000 | 15.99 | 12,000 | 6.00 | 0.03 | 0.25 |
| 66 | 05-Feb | 23.55 | 23.90 | 23.55 | 23.70 | 23.67 | -0.42 | 30.91 | 18,000 | 9.00 | 10,000 | 5.00 | 0.02 | 0.21 |
| 67 | 04-Feb | 24.00 | 24.80 | 23.80 | 23.80 | 24.09 | -0.63 | 31.04 | 16,000 | 8.00 | 10,000 | 5.00 | 0.02 | 0.21 |