| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 5,367.5 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 125 | High52 Date: 12-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: 3,813.85 | Low52 Price: 3,031.05 | Barrier: 3,748.8; Drift%: -2.49 |
| Basic Industry: Depositories Clearing Houses and Other Intermediaries | Total Equity: 49,440,080 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 52.0 / 17.31 / 30.7 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 113 | ||||
| High/Low Price | Quarter: 5,287.85 / 3,031.05 | Month: 4,318.3 / 3,685.4 | Week: 3,892.0 / 3,705.1 | Day: 3,730.0 / 3,650.0 | Sis67: 132 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 3,726.20 | 3,730.00 | 3,650.00 | 3,657.70 | 3,672.22 | -1.84 | 18,083.70 | 378,392 | 2.28 | 233,299 | 4.31 | 85.67 | 154 |
| 2 | 26-Aug | 3,833.00 | 3,843.90 | 3,721.00 | 3,726.20 | 3,761.87 | -2.95 | 18,422.36 | 281,776 | 1.70 | 150,509 | 2.78 | 56.62 | 99 |
| 3 | 25-Aug | 3,908.90 | 3,923.90 | 3,832.00 | 3,839.60 | 3,874.52 | -1.67 | 18,983.01 | 244,820 | 1.48 | 140,280 | 2.59 | 54.35 | 92 |
| 4 | 22-Aug | 3,898.00 | 3,917.00 | 3,882.00 | 3,905.00 | 3,903.70 | 0.25 | 19,306.00 | 250,655 | 1.51 | 151,069 | 2.79 | 58.97 | 100 |
| 5 | 21-Aug | 3,870.00 | 3,920.00 | 3,853.00 | 3,895.40 | 3,898.51 | 1.40 | 19,258.89 | 527,787 | 3.19 | 194,190 | 3.59 | 75.71 | 128 |
| 6 | 20-Aug | 3,840.90 | 3,859.70 | 3,815.40 | 3,841.80 | 3,837.85 | 0.16 | 18,993.89 | 180,894 | 1.09 | 77,013 | 1.42 | 29.56 | 51 |
| 7 | 19-Aug | 3,897.00 | 3,897.00 | 3,820.00 | 3,835.80 | 3,853.34 | -1.57 | 18,964.23 | 228,874 | 1.38 | 106,734 | 1.97 | 41.13 | 70 |
| 8 | 18-Aug | 3,915.00 | 3,918.00 | 3,834.80 | 3,896.80 | 3,889.78 | 0.73 | 19,265.81 | 621,979 | 3.76 | 359,634 | 6.65 | 139.89 | 237 |
| 9 | 14-Aug | 3,838.20 | 3,892.00 | 3,830.00 | 3,868.60 | 3,868.15 | 1.24 | 19,126.39 | 347,043 | 2.10 | 186,674 | 3.45 | 72.21 | 123 |
| 10 | 13-Aug | 3,804.90 | 3,886.70 | 3,789.70 | 3,821.40 | 3,830.02 | 1.39 | 18,893.03 | 612,177 | 3.70 | 336,898 | 6.23 | 129.03 | 222 |
| 11 | 12-Aug | 3,814.00 | 3,818.80 | 3,760.00 | 3,769.00 | 3,789.52 | -0.77 | 18,633.00 | 249,739 | 1.51 | 122,433 | 2.26 | 46.40 | 81 |
| 12 | 11-Aug | 3,743.10 | 3,804.60 | 3,705.10 | 3,798.10 | 3,757.22 | 1.42 | 18,777.84 | 273,893 | 1.65 | 88,709 | 1.64 | 33.33 | 63 |
| 13 | 08-Aug | 3,818.00 | 3,835.00 | 3,735.10 | 3,745.00 | 3,786.70 | -1.94 | 18,515.00 | 267,753 | 1.62 | 111,426 | 2.06 | 42.19 | 80 |
| 14 | 07-Aug | 3,794.00 | 3,834.40 | 3,736.10 | 3,818.90 | 3,788.60 | 0.07 | 18,880.67 | 313,562 | 1.89 | 115,831 | 2.14 | 43.88 | 83 |
| 15 | 06-Aug | 3,797.80 | 3,848.00 | 3,764.80 | 3,816.40 | 3,815.76 | 0.52 | 18,868.31 | 385,667 | 2.33 | 158,130 | 2.92 | 60.34 | 113 |
| 16 | 05-Aug | 3,791.90 | 3,823.60 | 3,742.00 | 3,796.60 | 3,783.28 | -0.06 | 18,770.42 | 551,606 | 3.33 | 282,261 | 5.22 | 106.79 | 202 |
| 17 | 04-Aug | 3,660.00 | 3,820.00 | 3,632.40 | 3,798.70 | 3,749.94 | 4.23 | 18,780.80 | 962,269 | 5.81 | 552,372 | 10.21 | 207.14 | 395 |
| 18 | 01-Aug | 3,737.00 | 3,748.80 | 3,636.10 | 3,644.40 | 3,669.25 | -2.47 | 18,017.94 | 557,332 | 3.37 | 264,665 | 4.89 | 97.11 | 189 |
| 19 | 31-Jul | 3,773.40 | 3,797.80 | 3,685.40 | 3,736.80 | 3,749.29 | -3.94 | 18,474.77 | 996,782 | 6.02 | 393,032 | 7.27 | 147.36 | 281 |
| 20 | 30-Jul | 3,924.90 | 3,938.50 | 3,883.00 | 3,890.20 | 3,901.73 | -0.65 | 19,233.18 | 275,882 | 1.67 | 149,802 | 2.77 | 58.45 | 107 |
| 21 | 29-Jul | 3,889.00 | 3,951.70 | 3,872.00 | 3,915.60 | 3,909.58 | 0.50 | 19,358.76 | 286,479 | 1.73 | 126,979 | 2.35 | 49.64 | 91 |
| 22 | 28-Jul | 3,999.00 | 4,025.50 | 3,882.00 | 3,896.10 | 3,944.09 | -3.43 | 19,262.35 | 393,757 | 2.38 | 141,940 | 2.62 | 55.98 | 101 |
| 23 | 25-Jul | 4,191.50 | 4,191.50 | 4,026.90 | 4,034.30 | 4,079.05 | -3.87 | 19,945.61 | 368,790 | 2.23 | 157,661 | 2.91 | 64.31 | 113 |
| 24 | 24-Jul | 4,242.00 | 4,242.00 | 4,171.10 | 4,196.70 | 4,199.56 | -1.07 | 20,748.52 | 242,942 | 1.47 | 119,331 | 2.21 | 50.11 | 85 |
| 25 | 23-Jul | 4,251.00 | 4,258.00 | 4,191.00 | 4,242.00 | 4,223.71 | -0.13 | 20,972.00 | 190,695 | 1.15 | 83,982 | 1.55 | 35.47 | 60 |
| 26 | 22-Jul | 4,263.90 | 4,263.90 | 4,200.00 | 4,247.50 | 4,237.73 | 0.00 | 20,999.67 | 230,608 | 1.39 | 94,784 | 1.75 | 40.17 | 68 |
| 27 | 21-Jul | 4,211.60 | 4,254.00 | 4,183.00 | 4,247.70 | 4,229.46 | 0.86 | 21,000.66 | 167,287 | 1.01 | 54,169 | 1.00 | 22.91 | 39 |
| 28 | 18-Jul | 4,238.50 | 4,265.00 | 4,202.50 | 4,211.50 | 4,228.98 | -0.66 | 20,821.69 | 179,497 | 1.08 | 70,807 | 1.31 | 29.94 | 51 |
| 29 | 17-Jul | 4,214.20 | 4,276.00 | 4,212.10 | 4,239.60 | 4,241.68 | 0.77 | 20,960.62 | 222,467 | 1.34 | 90,095 | 1.67 | 38.22 | 64 |
| 30 | 16-Jul | 4,250.00 | 4,289.00 | 4,190.90 | 4,207.20 | 4,231.13 | -0.97 | 20,800.43 | 254,303 | 1.54 | 91,175 | 1.69 | 38.58 | 65 |
| 31 | 15-Jul | 4,127.00 | 4,262.50 | 4,121.00 | 4,248.40 | 4,217.64 | 2.93 | 21,004.12 | 499,170 | 3.01 | 178,478 | 3.30 | 75.28 | 128 |
| 32 | 14-Jul | 4,084.90 | 4,168.00 | 4,065.20 | 4,127.50 | 4,119.47 | 1.42 | 20,406.39 | 346,737 | 2.09 | 136,645 | 2.53 | 56.29 | 98 |
| 33 | 11-Jul | 4,189.00 | 4,189.00 | 4,025.00 | 4,069.60 | 4,082.45 | -2.82 | 20,120.13 | 673,573 | 4.07 | 231,617 | 4.28 | 94.56 | 166 |
| 34 | 10-Jul | 4,207.00 | 4,249.00 | 4,171.80 | 4,187.90 | 4,204.92 | -0.07 | 20,705.01 | 254,430 | 1.54 | 70,528 | 1.30 | 29.66 | 50 |
| 35 | 09-Jul | 4,144.00 | 4,201.40 | 4,111.40 | 4,190.80 | 4,168.75 | 1.67 | 20,719.35 | 495,037 | 2.99 | 245,835 | 4.54 | 102.48 | 176 |
| 36 | 08-Jul | 4,143.00 | 4,165.70 | 4,090.50 | 4,121.80 | 4,122.18 | -0.49 | 20,378.21 | 494,117 | 2.98 | 263,807 | 4.88 | 108.75 | 189 |
| 37 | 07-Jul | 4,212.20 | 4,214.90 | 4,135.00 | 4,142.00 | 4,164.37 | -2.12 | 20,478.00 | 299,909 | 1.81 | 140,913 | 2.60 | 58.68 | 101 |
| 38 | 04-Jul | 4,258.00 | 4,282.10 | 4,170.60 | 4,231.80 | 4,224.17 | -0.62 | 20,922.05 | 269,209 | 1.63 | 101,217 | 1.87 | 42.76 | 72 |
| 39 | 03-Jul | 4,240.00 | 4,273.20 | 4,232.60 | 4,258.40 | 4,255.78 | 0.65 | 21,053.56 | 165,606 | 1.00 | 54,098 | 1.00 | 23.02 | 39 |
| 40 | 02-Jul | 4,243.10 | 4,284.00 | 4,219.00 | 4,231.00 | 4,248.46 | -0.29 | 20,918.00 | 177,377 | 1.07 | 69,195 | 1.28 | 29.40 | 49 |
| 41 | 01-Jul | 4,314.00 | 4,318.30 | 4,232.00 | 4,243.10 | 4,255.18 | -1.10 | 20,977.92 | 355,443 | 2.15 | 155,436 | 2.87 | 66.14 | 111 |
| 42 | 30-Jun | 4,313.00 | 4,375.00 | 4,278.00 | 4,290.20 | 4,316.41 | -0.06 | 21,210.78 | 589,571 | 3.56 | 227,738 | 4.21 | 98.30 | 163 |
| 43 | 27-Jun | 4,234.70 | 4,334.00 | 4,218.70 | 4,292.90 | 4,297.38 | 1.90 | 21,224.13 | 634,902 | 3.83 | 250,917 | 4.64 | 107.83 | 179 |
| 44 | 26-Jun | 4,240.20 | 4,255.00 | 4,150.00 | 4,212.80 | 4,202.56 | -0.27 | 20,828.12 | 532,397 | 3.21 | 262,975 | 4.86 | 110.52 | 188 |
| 45 | 25-Jun | 4,240.00 | 4,325.00 | 4,217.00 | 4,224.20 | 4,272.59 | -0.07 | 20,884.48 | 619,050 | 3.74 | 203,128 | 3.75 | 86.79 | 145 |
| 46 | 24-Jun | 4,259.00 | 4,314.00 | 4,219.50 | 4,227.00 | 4,263.34 | 0.56 | 20,898.00 | 557,835 | 3.37 | 151,541 | 2.80 | 64.61 | 108 |
| 47 | 23-Jun | 4,155.00 | 4,244.00 | 4,114.60 | 4,203.50 | 4,193.37 | 0.87 | 20,782.14 | 566,572 | 3.42 | 170,408 | 3.15 | 71.46 | 122 |
| 48 | 20-Jun | 4,020.00 | 4,199.00 | 4,020.00 | 4,167.40 | 4,145.34 | 3.80 | 20,603.66 | 630,921 | 3.81 | 190,173 | 3.52 | 78.83 | 136 |
| 49 | 19-Jun | 4,131.00 | 4,145.20 | 3,991.00 | 4,014.80 | 4,051.74 | -3.17 | 19,849.20 | 418,951 | 2.53 | 166,313 | 3.07 | 67.39 | 119 |
| 50 | 18-Jun | 4,181.00 | 4,198.00 | 4,121.10 | 4,146.10 | 4,155.38 | -0.84 | 20,498.35 | 321,584 | 1.94 | 102,766 | 1.90 | 42.70 | 73 |
| 51 | 17-Jun | 4,118.90 | 4,247.00 | 4,096.30 | 4,181.40 | 4,181.58 | 1.52 | 20,672.88 | 861,312 | 5.20 | 272,524 | 5.04 | 113.96 | 195 |
| 52 | 16-Jun | 3,980.70 | 4,127.80 | 3,904.40 | 4,118.90 | 4,025.37 | 3.47 | 20,363.87 | 508,484 | 3.07 | 167,681 | 3.10 | 67.50 | 120 |
| 53 | 13-Jun | 3,930.00 | 4,005.80 | 3,926.00 | 3,980.70 | 3,974.76 | -2.26 | 19,680.61 | 537,298 | 3.24 | 213,716 | 3.95 | 84.95 | 153 |
| 54 | 12-Jun | 4,237.00 | 4,254.50 | 4,058.50 | 4,072.70 | 4,142.04 | -3.69 | 20,135.46 | 521,222 | 3.15 | 231,128 | 4.27 | 95.73 | 165 |
| 55 | 11-Jun | 4,250.10 | 4,329.90 | 4,180.20 | 4,228.80 | 4,270.76 | -0.76 | 20,907.22 | 650,139 | 3.93 | 261,552 | 4.83 | 111.70 | 187 |
| 56 | 10-Jun | 4,289.90 | 4,330.00 | 4,250.00 | 4,261.10 | 4,292.78 | -0.24 | 21,066.91 | 350,539 | 2.12 | 142,332 | 2.63 | 61.10 | 102 |
| 57 | 09-Jun | 4,294.00 | 4,324.40 | 4,249.00 | 4,271.30 | 4,293.14 | 0.22 | 21,117.34 | 443,747 | 2.68 | 190,736 | 3.53 | 81.89 | 136 |
| 58 | 06-Jun | 4,275.00 | 4,317.00 | 4,228.30 | 4,262.10 | 4,274.53 | 0.32 | 21,071.86 | 797,136 | 4.81 | 278,692 | 5.15 | 119.13 | 199 |
| 59 | 05-Jun | 4,194.00 | 4,270.00 | 4,171.00 | 4,248.30 | 4,236.64 | 1.79 | 21,003.63 | 877,563 | 5.30 | 295,180 | 5.46 | 125.06 | 211 |
| 60 | 04-Jun | 4,199.00 | 4,222.00 | 4,105.20 | 4,173.40 | 4,173.99 | -0.50 | 20,633.32 | 511,172 | 3.09 | 182,618 | 3.38 | 76.22 | 131 |
| 61 | 03-Jun | 4,193.00 | 4,247.00 | 4,141.10 | 4,194.40 | 4,196.01 | 1.33 | 20,737.15 | 1,429,249 | 8.63 | 563,459 | 10.42 | 236.43 | 403 |
| 62 | 02-Jun | 3,960.00 | 4,170.00 | 3,921.00 | 4,139.20 | 4,113.29 | 4.50 | 20,464.24 | 1,427,290 | 8.62 | 452,383 | 8.36 | 186.08 | 323 |
| 63 | 30-May | 3,971.90 | 4,036.80 | 3,946.00 | 3,961.10 | 3,990.98 | -0.29 | 19,583.71 | 351,803 | 2.12 | 152,170 | 2.81 | 60.73 | 109 |
| 64 | 29-May | 4,009.80 | 4,020.00 | 3,953.30 | 3,972.70 | 3,980.22 | -0.24 | 19,641.06 | 188,759 | 1.14 | 92,432 | 1.71 | 36.79 | 66 |
| 65 | 28-May | 3,980.00 | 4,041.70 | 3,975.00 | 3,982.40 | 4,006.72 | 0.15 | 19,689.02 | 335,592 | 2.03 | 135,282 | 2.50 | 54.20 | 97 |
| 66 | 27-May | 4,010.00 | 4,015.00 | 3,953.00 | 3,976.40 | 3,986.50 | -0.03 | 19,659.35 | 355,913 | 2.15 | 131,855 | 2.44 | 52.56 | 94 |
| 67 | 26-May | 3,889.60 | 3,989.00 | 3,889.60 | 3,977.70 | 3,952.19 | 2.40 | 19,665.78 | 403,184 | 2.43 | 183,348 | 3.39 | 72.46 | 131 |