| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 7,588.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 125 | High52 Date: 20-May-2025 | Bumper: 6,286.0; Drift%: 10.16 |
| Industry: Capital Markets | Face Value: 2 | Low52 Price: 2,115.0 | Barrier: -; Drift%: - |
| Basic Industry: Exchange and Data Platform | Total Equity: 135,376,359 | Low52 Date: 23-Jul-2024 | SHP: 0.0 / 16.78 / 12.33 / 48.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.05 | ||||
| High/Low Price | Quarter: 6,133.4 / 3,682.0 | Month: 5,534.4 / 3,682.0 | Week: 7,422.5 / 6,865.0 | Day: 7,320.5 / 6,895.0 | Float67: 1.14 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 7,305.00 | 7,320.50 | 6,895.00 | 6,996.50 | 7,031.02 | -4.22 | 94,716.07 | 5,026,831 | 2.77 | 1,056,686 | 2.72 | 742.96 | 1.60 |
| 2 | 21-May | 7,400.00 | 7,470.00 | 7,200.50 | 7,305.00 | 7,335.75 | -1.09 | 98,892.00 | 2,777,717 | 1.53 | 594,761 | 1.53 | 436.30 | 0.90 |
| 3 | 20-May | 7,533.00 | 7,588.00 | 7,362.00 | 7,385.50 | 7,485.46 | -0.99 | 99,982.21 | 3,276,806 | 1.81 | 727,026 | 1.87 | 544.21 | 1.10 |
| 4 | 19-May | 7,315.00 | 7,475.00 | 7,282.00 | 7,459.00 | 7,399.05 | 2.47 | 100,977.00 | 2,259,945 | 1.25 | 467,126 | 1.20 | 345.63 | 0.69 |
| 5 | 16-May | 7,200.00 | 7,315.00 | 7,191.50 | 7,279.00 | 7,271.56 | 1.83 | 98,540.00 | 1,813,304 | 1.00 | 446,982 | 1.15 | 325.03 | 0.66 |
| 6 | 15-May | 7,352.00 | 7,352.00 | 7,111.50 | 7,148.00 | 7,190.09 | -2.71 | 96,767.00 | 3,360,057 | 1.85 | 999,524 | 2.57 | 718.67 | 1.48 |
| 7 | 14-May | 7,352.00 | 7,422.50 | 7,251.50 | 7,347.00 | 7,331.18 | 0.43 | 99,461.00 | 3,148,265 | 1.74 | 537,491 | 1.38 | 394.04 | 0.79 |
| 8 | 13-May | 7,000.00 | 7,346.00 | 6,981.50 | 7,315.50 | 7,202.68 | 5.18 | 99,034.58 | 5,385,278 | 2.97 | 964,056 | 2.48 | 694.38 | 1.42 |
| 9 | 12-May | 6,900.00 | 7,047.00 | 6,865.00 | 6,955.50 | 6,959.68 | 5.84 | 94,161.03 | 3,961,228 | 2.18 | 645,324 | 1.66 | 449.12 | 0.95 |
| 10 | 09-May | 6,500.00 | 6,650.00 | 6,482.00 | 6,572.00 | 6,549.33 | -1.76 | 88,969.00 | 3,519,848 | 1.94 | 460,295 | 1.18 | 301.46 | 0.68 |
| 11 | 08-May | 6,729.00 | 6,894.00 | 6,631.00 | 6,690.00 | 6,809.11 | 0.56 | 90,566.00 | 5,271,948 | 2.91 | 733,017 | 1.88 | 499.12 | 1.08 |
| 12 | 07-May | 6,370.00 | 6,847.50 | 6,352.50 | 6,652.50 | 6,685.49 | 6.53 | 90,059.12 | 10,872,465 | 6.00 | 1,391,476 | 3.58 | 930.27 | 2.06 |
| 13 | 06-May | 6,475.00 | 6,529.50 | 6,220.00 | 6,245.00 | 6,383.78 | -3.23 | 84,542.00 | 2,511,339 | 1.38 | 456,730 | 1.17 | 291.57 | 0.67 |
| 14 | 05-May | 6,350.00 | 6,477.50 | 6,270.00 | 6,453.50 | 6,384.25 | 2.33 | 87,365.13 | 2,198,212 | 1.21 | 389,193 | 1.00 | 248.47 | 0.57 |
| 15 | 02-May | 6,361.00 | 6,509.00 | 6,286.00 | 6,306.50 | 6,379.71 | -0.83 | 85,375.10 | 2,567,773 | 1.42 | 451,163 | 1.16 | 287.83 | 0.67 |
| 16 | 30-Apr | 6,670.00 | 6,670.00 | 6,322.50 | 6,359.00 | 6,445.02 | -4.25 | 86,085.00 | 2,462,279 | 1.36 | 677,645 | 1.74 | 436.74 | 1.00 |
| 17 | 29-Apr | 6,601.00 | 6,808.00 | 6,561.50 | 6,641.50 | 6,700.51 | 1.17 | 89,910.21 | 3,680,234 | 2.03 | 632,852 | 1.63 | 424.04 | 0.93 |
| 18 | 28-Apr | 6,300.00 | 6,597.50 | 6,272.00 | 6,564.50 | 6,466.75 | 4.14 | 88,867.81 | 2,907,978 | 1.60 | 678,078 | 1.74 | 438.50 | 1.00 |
| 19 | 25-Apr | 6,525.00 | 6,595.00 | 6,172.50 | 6,303.50 | 6,349.41 | -2.93 | 85,334.49 | 4,281,653 | 2.36 | 755,811 | 1.94 | 479.90 | 1.12 |
| 20 | 24-Apr | 6,450.00 | 6,564.00 | 6,420.00 | 6,493.50 | 6,508.28 | 0.85 | 87,906.64 | 2,768,070 | 1.53 | 551,472 | 1.42 | 358.91 | 0.81 |
| 21 | 23-Apr | 6,299.00 | 6,459.00 | 6,225.00 | 6,439.00 | 6,362.60 | 3.16 | 87,168.00 | 3,671,456 | 2.02 | 873,550 | 2.24 | 555.80 | 1.29 |
| 22 | 22-Apr | 6,348.00 | 6,408.00 | 6,225.00 | 6,241.50 | 6,317.22 | -0.69 | 84,495.15 | 3,364,800 | 1.86 | 642,814 | 1.65 | 406.08 | 0.95 |
| 23 | 21-Apr | 5,981.00 | 6,313.00 | 5,970.00 | 6,285.00 | 6,181.02 | 5.97 | 85,084.00 | 4,085,227 | 2.25 | 759,949 | 1.95 | 469.73 | 1.12 |
| 24 | 17-Apr | 5,909.00 | 6,040.00 | 5,865.50 | 5,931.00 | 5,941.59 | 0.01 | 80,291.00 | 2,584,490 | 1.43 | 475,062 | 1.22 | 282.26 | 0.70 |
| 25 | 16-Apr | 5,987.00 | 5,998.00 | 5,860.00 | 5,930.50 | 5,926.02 | -0.46 | 80,284.95 | 2,221,360 | 1.23 | 515,065 | 1.32 | 305.23 | 0.76 |
| 26 | 15-Apr | 5,751.00 | 5,975.00 | 5,721.00 | 5,958.00 | 5,890.00 | 5.55 | 80,657.00 | 2,638,031 | 1.45 | 727,637 | 1.87 | 428.00 | 1.07 |
| 27 | 11-Apr | 5,697.40 | 5,724.00 | 5,582.00 | 5,644.75 | 5,653.46 | 1.74 | 76,416.57 | 2,643,655 | 1.46 | 522,086 | 1.34 | 295.16 | 0.77 |
| 28 | 09-Apr | 5,500.20 | 5,610.00 | 5,407.60 | 5,548.35 | 5,518.14 | 0.18 | 75,111.54 | 3,161,970 | 1.74 | 626,018 | 1.61 | 345.45 | 0.92 |
| 29 | 08-Apr | 5,400.00 | 5,558.85 | 5,352.55 | 5,538.20 | 5,448.77 | 6.86 | 74,974.14 | 3,474,022 | 1.92 | 553,143 | 1.42 | 301.39 | 0.82 |
| 30 | 07-Apr | 5,000.05 | 5,250.00 | 4,978.35 | 5,182.45 | 5,117.53 | -6.07 | 70,158.12 | 4,214,367 | 2.32 | 1,016,930 | 2.61 | 520.42 | 1.50 |
| 31 | 04-Apr | 5,623.45 | 5,659.65 | 5,462.80 | 5,517.45 | 5,548.44 | -1.84 | 74,693.23 | 3,801,665 | 2.10 | 611,127 | 1.57 | 339.08 | 0.90 |
| 32 | 03-Apr | 5,576.00 | 5,787.20 | 5,561.50 | 5,620.85 | 5,656.54 | -0.60 | 76,093.02 | 4,500,120 | 2.48 | 863,586 | 2.22 | 488.49 | 1.28 |
| 33 | 02-Apr | 5,469.00 | 5,680.00 | 5,430.00 | 5,654.85 | 5,584.92 | 3.45 | 76,553.30 | 4,853,044 | 2.68 | 626,678 | 1.61 | 349.99 | 0.93 |
| 34 | 01-Apr | 5,544.00 | 5,575.50 | 5,430.00 | 5,466.00 | 5,489.85 | -0.25 | 73,996.00 | 4,649,115 | 2.56 | 730,387 | 1.88 | 400.97 | 1.08 |
| 35 | 28-Mar | 5,000.00 | 5,534.40 | 5,000.00 | 5,479.80 | 5,349.98 | 16.98 | 74,183.54 | 18,773,111 | 10.35 | 2,368,727 | 6.09 | 1,267.26 | 3.50 |
| 36 | 27-Mar | 4,650.00 | 4,735.00 | 4,578.20 | 4,684.35 | 4,673.27 | 4.69 | 63,415.02 | 6,933,992 | 3.82 | 1,033,059 | 2.65 | 482.78 | 1.53 |
| 37 | 26-Mar | 4,670.00 | 4,687.00 | 4,453.00 | 4,474.70 | 4,553.28 | -3.80 | 60,576.86 | 2,959,945 | 1.63 | 601,403 | 1.55 | 273.84 | 0.89 |
| 38 | 25-Mar | 4,684.00 | 4,777.30 | 4,615.80 | 4,651.65 | 4,679.36 | -0.07 | 62,972.34 | 4,139,649 | 2.28 | 548,942 | 1.41 | 256.87 | 0.81 |
| 39 | 24-Mar | 4,840.00 | 4,908.90 | 4,621.70 | 4,655.05 | 4,773.18 | -2.61 | 63,018.37 | 5,812,477 | 3.21 | 1,005,856 | 2.58 | 480.11 | 1.49 |
| 40 | 21-Mar | 4,489.00 | 4,850.00 | 4,455.10 | 4,779.75 | 4,674.36 | 6.74 | 64,706.52 | 7,034,374 | 3.88 | 1,453,954 | 3.74 | 679.63 | 2.15 |
| 41 | 20-Mar | 4,434.00 | 4,553.00 | 4,355.00 | 4,478.10 | 4,462.26 | 1.95 | 60,622.89 | 5,369,538 | 2.96 | 702,190 | 1.80 | 313.34 | 1.04 |
| 42 | 19-Mar | 4,164.00 | 4,413.25 | 4,155.50 | 4,392.45 | 4,319.15 | 5.93 | 59,463.39 | 5,170,862 | 2.85 | 1,135,824 | 2.92 | 490.58 | 1.68 |
| 43 | 18-Mar | 4,008.00 | 4,167.95 | 3,980.00 | 4,146.70 | 4,067.24 | 4.65 | 56,136.51 | 3,320,085 | 1.83 | 680,131 | 1.75 | 276.63 | 1.00 |
| 44 | 17-Mar | 3,969.60 | 4,025.00 | 3,901.00 | 3,962.35 | 3,967.91 | 0.92 | 53,640.85 | 2,909,132 | 1.60 | 362,637 | 0.93 | 143.89 | 0.54 |
| 45 | 13-Mar | 4,014.40 | 4,059.35 | 3,900.00 | 3,926.25 | 3,974.45 | -2.20 | 53,152.14 | 3,770,603 | 2.08 | 582,092 | 1.50 | 231.35 | 0.86 |
| 46 | 12-Mar | 3,865.00 | 4,068.90 | 3,865.00 | 4,014.40 | 3,984.80 | 5.37 | 54,345.49 | 6,327,755 | 3.49 | 552,254 | 1.42 | 220.06 | 0.82 |
| 47 | 11-Mar | 3,920.00 | 3,978.95 | 3,682.00 | 3,809.75 | 3,826.06 | -4.73 | 51,575.01 | 7,262,591 | 4.01 | 1,376,616 | 3.54 | 526.70 | 2.03 |
| 48 | 10-Mar | 4,170.00 | 4,233.80 | 3,976.05 | 3,998.95 | 4,059.06 | -4.29 | 54,136.33 | 4,172,387 | 2.30 | 901,690 | 2.32 | 366.00 | 1.33 |
| 49 | 07-Mar | 4,229.90 | 4,324.80 | 4,162.05 | 4,178.30 | 4,240.77 | -1.77 | 56,564.30 | 3,680,483 | 2.03 | 614,336 | 1.58 | 260.53 | 0.91 |
| 50 | 06-Mar | 4,380.00 | 4,383.75 | 4,215.00 | 4,253.45 | 4,302.76 | -1.06 | 57,581.66 | 4,893,825 | 2.70 | 860,277 | 2.21 | 370.16 | 1.27 |
| 51 | 05-Mar | 4,300.00 | 4,372.65 | 4,035.10 | 4,299.10 | 4,207.72 | -3.47 | 58,199.65 | 10,904,577 | 6.01 | 1,735,895 | 4.46 | 730.42 | 2.56 |
| 52 | 04-Mar | 4,282.10 | 4,564.95 | 4,187.00 | 4,453.65 | 4,456.25 | 2.16 | 60,291.89 | 6,417,317 | 3.54 | 1,018,835 | 2.62 | 454.02 | 1.51 |
| 53 | 03-Mar | 4,615.00 | 4,615.00 | 4,343.65 | 4,359.45 | 4,442.17 | -5.92 | 59,016.65 | 6,340,155 | 3.50 | 1,713,013 | 4.40 | 760.95 | 2.53 |
| 54 | 28-Feb | 5,120.00 | 5,199.00 | 4,551.20 | 4,633.70 | 4,754.88 | -10.24 | 62,729.34 | 7,179,306 | 3.96 | 1,515,151 | 3.89 | 720.44 | 2.24 |
| 55 | 27-Feb | 5,514.95 | 5,524.00 | 5,120.00 | 5,162.50 | 5,228.74 | -6.17 | 69,888.05 | 2,748,300 | 1.52 | 683,691 | 1.76 | 357.48 | 1.01 |
| 56 | 25-Feb | 5,650.00 | 5,665.35 | 5,490.00 | 5,502.00 | 5,552.03 | -1.91 | 74,484.00 | 1,732,174 | 0.96 | 333,187 | 0.86 | 184.99 | 0.49 |
| 57 | 24-Feb | 5,650.00 | 5,742.00 | 5,586.00 | 5,609.25 | 5,642.26 | -2.58 | 75,935.98 | 1,487,461 | 0.82 | 268,143 | 0.69 | 151.29 | 0.40 |
| 58 | 21-Feb | 5,939.90 | 6,047.45 | 5,712.45 | 5,757.80 | 5,862.36 | -3.38 | 77,947.00 | 3,359,740 | 1.85 | 514,270 | 1.32 | 301.48 | 0.76 |
| 59 | 20-Feb | 5,687.00 | 5,983.00 | 5,604.50 | 5,959.15 | 5,833.92 | 5.83 | 80,672.80 | 4,888,570 | 2.70 | 1,041,667 | 2.68 | 607.70 | 1.54 |
| 60 | 19-Feb | 5,155.00 | 5,674.70 | 5,149.95 | 5,631.00 | 5,513.63 | 8.58 | 76,230.00 | 3,943,621 | 2.17 | 1,214,147 | 3.12 | 669.44 | 1.79 |
| 61 | 18-Feb | 5,209.00 | 5,227.00 | 5,090.00 | 5,186.10 | 5,149.40 | -0.43 | 70,207.53 | 1,252,841 | 0.69 | 364,395 | 0.94 | 187.64 | 0.54 |
| 62 | 17-Feb | 5,099.50 | 5,234.00 | 4,971.00 | 5,208.70 | 5,137.89 | 1.72 | 70,513.48 | 1,919,814 | 1.06 | 455,641 | 1.17 | 234.10 | 0.67 |
| 63 | 14-Feb | 5,335.00 | 5,335.00 | 5,066.00 | 5,120.55 | 5,189.31 | -2.57 | 69,320.14 | 2,380,887 | 1.31 | 570,246 | 1.47 | 295.92 | 0.84 |
| 64 | 13-Feb | 5,364.00 | 5,394.95 | 5,206.00 | 5,255.45 | 5,294.17 | -1.86 | 71,146.37 | 1,953,805 | 1.08 | 479,177 | 1.23 | 253.68 | 0.71 |
| 65 | 12-Feb | 5,194.00 | 5,435.00 | 5,044.10 | 5,355.30 | 5,263.90 | 3.24 | 72,498.10 | 4,265,086 | 2.35 | 730,347 | 1.88 | 384.45 | 1.08 |
| 66 | 11-Feb | 5,650.00 | 5,664.05 | 5,151.00 | 5,187.15 | 5,302.59 | -7.86 | 70,221.75 | 2,408,978 | 1.33 | 774,819 | 1.99 | 410.85 | 1.14 |
| 67 | 10-Feb | 5,730.00 | 5,794.95 | 5,600.00 | 5,629.60 | 5,681.05 | -1.69 | 76,211.48 | 1,375,894 | 0.76 | 483,906 | 1.24 | 274.91 | 0.71 |