| 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: 4,232.0; Drift%: -3.99 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 4,181.24 | Low52 Price: 3,031.05 | Barrier: -; Drift%: - |
| Basic Industry: Depositories Clearing Houses and Other Intermediaries | Total Equity: 49,440,080 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 55.0 / 16.7 / 28.3 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 124 | ||||
| High/Low Price | Quarter: 5,287.85 / 3,031.05 | Month: 4,041.7 / 3,415.0 | Week: 4,375.0 / 4,170.6 | Day: 4,189.0 / 4,025.0 | Sis67: 143 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 3,905.00 | 3,908.40 | 3,849.60 | 3,884.50 | 3,881.90 | 0.05 | 19,205.00 | 392,855 | 2.37 | 228,538 | 4.22 | 88.72 | 163 |
| 37 | 22-May | 3,889.00 | 3,943.70 | 3,847.90 | 3,882.60 | 3,893.33 | -0.13 | 19,195.61 | 297,645 | 1.80 | 121,076 | 2.24 | 47.14 | 87 |
| 38 | 21-May | 3,854.10 | 3,924.00 | 3,838.60 | 3,887.50 | 3,890.09 | 0.53 | 19,219.83 | 241,324 | 1.46 | 73,443 | 1.36 | 28.57 | 53 |
| 39 | 20-May | 3,961.10 | 3,968.90 | 3,851.30 | 3,867.00 | 3,912.38 | -2.14 | 19,118.00 | 351,640 | 2.12 | 130,695 | 2.42 | 51.13 | 93 |
| 40 | 19-May | 3,904.00 | 3,987.90 | 3,882.50 | 3,951.60 | 3,944.11 | 1.56 | 19,536.74 | 495,500 | 2.99 | 159,134 | 2.94 | 62.76 | 114 |
| 41 | 16-May | 3,751.00 | 3,929.00 | 3,737.00 | 3,890.90 | 3,857.15 | 4.41 | 19,236.64 | 880,991 | 5.32 | 332,665 | 6.15 | 128.31 | 238 |
| 42 | 15-May | 3,660.00 | 3,735.00 | 3,640.00 | 3,726.40 | 3,701.57 | 2.12 | 18,423.35 | 491,241 | 2.97 | 164,604 | 3.04 | 60.93 | 118 |
| 43 | 14-May | 3,650.00 | 3,660.00 | 3,610.50 | 3,649.00 | 3,640.77 | 0.63 | 18,040.00 | 362,580 | 2.19 | 179,431 | 3.32 | 65.33 | 128 |
| 44 | 13-May | 3,677.90 | 3,680.00 | 3,606.40 | 3,626.20 | 3,632.39 | -1.24 | 17,927.96 | 434,817 | 2.63 | 186,529 | 3.45 | 67.75 | 133 |
| 45 | 12-May | 3,640.50 | 3,680.00 | 3,604.60 | 3,671.60 | 3,651.22 | 5.52 | 18,152.42 | 673,448 | 4.07 | 359,501 | 6.65 | 131.26 | 257 |
| 46 | 09-May | 3,475.00 | 3,520.00 | 3,415.00 | 3,479.60 | 3,470.83 | -2.51 | 17,203.17 | 1,022,585 | 6.17 | 495,063 | 9.15 | 171.83 | 354 |
| 47 | 08-May | 3,645.00 | 3,792.00 | 3,552.00 | 3,569.20 | 3,687.30 | -2.02 | 17,646.15 | 981,124 | 5.92 | 349,877 | 6.47 | 129.01 | 250 |
| 48 | 07-May | 3,550.00 | 3,669.20 | 3,550.00 | 3,642.70 | 3,629.52 | 0.96 | 18,009.54 | 806,007 | 4.87 | 383,340 | 7.09 | 139.13 | 274 |
| 49 | 06-May | 3,801.00 | 3,895.70 | 3,600.00 | 3,607.90 | 3,711.88 | -5.25 | 17,837.49 | 1,305,600 | 7.88 | 370,256 | 6.84 | 137.43 | 265 |
| 50 | 05-May | 3,860.00 | 3,860.80 | 3,775.00 | 3,807.80 | 3,810.72 | -0.93 | 18,825.79 | 405,759 | 2.45 | 180,007 | 3.33 | 68.60 | 129 |
| 51 | 02-May | 3,906.30 | 3,935.00 | 3,825.00 | 3,843.50 | 3,876.35 | -1.61 | 19,002.29 | 223,499 | 1.35 | 78,547 | 1.45 | 30.45 | 56 |
| 52 | 30-Apr | 4,000.00 | 4,020.00 | 3,883.30 | 3,906.30 | 3,933.47 | -2.34 | 19,312.78 | 250,408 | 1.51 | 116,114 | 2.15 | 45.67 | 83 |
| 53 | 29-Apr | 3,964.80 | 4,038.20 | 3,955.50 | 3,999.80 | 4,002.86 | 1.41 | 19,775.04 | 253,569 | 1.53 | 83,187 | 1.54 | 33.30 | 59 |
| 54 | 28-Apr | 3,934.00 | 3,974.80 | 3,900.00 | 3,944.10 | 3,944.36 | 0.15 | 19,499.66 | 206,250 | 1.25 | 63,975 | 1.18 | 25.23 | 46 |
| 55 | 25-Apr | 4,058.50 | 4,097.90 | 3,890.00 | 3,938.10 | 3,965.16 | -2.66 | 19,470.00 | 494,714 | 2.99 | 178,259 | 3.30 | 70.68 | 127 |
| 56 | 24-Apr | 4,110.00 | 4,127.00 | 4,028.40 | 4,045.90 | 4,061.06 | -1.37 | 20,002.96 | 444,362 | 2.68 | 207,174 | 3.83 | 84.13 | 148 |
| 57 | 23-Apr | 4,038.00 | 4,115.00 | 3,992.30 | 4,102.00 | 4,057.22 | 2.42 | 20,280.00 | 435,319 | 2.63 | 197,558 | 3.65 | 80.15 | 141 |
| 58 | 22-Apr | 4,019.00 | 4,124.20 | 3,990.00 | 4,005.10 | 4,054.44 | 0.11 | 19,801.25 | 591,117 | 3.57 | 199,261 | 3.68 | 80.79 | 142 |
| 59 | 21-Apr | 3,919.00 | 4,036.00 | 3,900.00 | 4,000.80 | 3,978.74 | 3.05 | 19,779.99 | 492,565 | 2.97 | 175,407 | 3.24 | 69.79 | 125 |
| 60 | 17-Apr | 3,900.00 | 3,941.80 | 3,837.70 | 3,882.50 | 3,904.23 | -0.31 | 19,195.11 | 427,656 | 2.58 | 150,480 | 2.78 | 58.75 | 108 |
| 61 | 16-Apr | 3,844.80 | 3,911.50 | 3,834.00 | 3,894.40 | 3,887.42 | 1.60 | 19,253.94 | 464,822 | 2.81 | 191,730 | 3.54 | 74.53 | 137 |
| 62 | 15-Apr | 3,790.00 | 3,847.00 | 3,752.50 | 3,832.90 | 3,815.75 | 3.13 | 18,949.89 | 418,243 | 2.53 | 174,823 | 3.23 | 66.71 | 141 |
| 63 | 11-Apr | 3,693.20 | 3,733.50 | 3,593.05 | 3,716.70 | 3,666.64 | 3.52 | 18,375.39 | 437,864 | 2.64 | 160,398 | 2.96 | 58.81 | 130 |
| 64 | 09-Apr | 3,573.00 | 3,627.00 | 3,507.10 | 3,590.20 | 3,574.72 | 0.48 | 17,749.98 | 288,092 | 1.74 | 88,694 | 1.64 | 31.71 | 72 |
| 65 | 08-Apr | 3,640.00 | 3,694.25 | 3,550.50 | 3,573.00 | 3,603.10 | 1.25 | 17,664.00 | 341,221 | 2.06 | 109,078 | 2.02 | 39.30 | 88 |
| 66 | 07-Apr | 3,350.00 | 3,583.00 | 3,350.00 | 3,528.85 | 3,483.18 | -4.19 | 17,446.66 | 506,010 | 3.06 | 186,809 | 3.45 | 65.07 | 151 |
| 67 | 04-Apr | 3,801.40 | 3,824.95 | 3,650.05 | 3,683.30 | 3,719.63 | -3.66 | 18,210.26 | 484,031 | 2.92 | 216,346 | 4.00 | 80.47 | 175 |