| 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: 3,862.51 | Low52 Price: 3,031.05 | Barrier: -; Drift%: - |
| Basic Industry: Depositories Clearing Houses and Other Intermediaries | Total Equity: 49,496,385 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 46.9 / 20.76 / 32.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 112 | ||||
| High/Low Price | Quarter: 5,287.85 / 3,031.05 | Month: 4,147.0 / 3,712.1 | Week: 4,020.0 / 3,718.1 | Day: 4,019.8 / 3,850.0 | Sis67: 98 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 3,852.50 | 4,019.80 | 3,850.00 | 3,964.00 | 3,966.58 | 3.27 | 19,620.00 | 825,692 | 13.38 | 284,730 | 8.05 | 112.94 | 178 |
| 2 | 11-Nov | 3,817.00 | 3,845.00 | 3,779.00 | 3,838.40 | 3,815.01 | 0.55 | 18,998.69 | 189,736 | 3.08 | 58,548 | 1.66 | 22.34 | 39 |
| 3 | 10-Nov | 3,803.00 | 3,854.00 | 3,788.60 | 3,817.40 | 3,820.64 | 0.58 | 18,894.75 | 240,658 | 3.90 | 98,193 | 2.78 | 37.52 | 65 |
| 4 | 07-Nov | 3,719.80 | 3,819.00 | 3,667.60 | 3,795.30 | 3,744.47 | 1.48 | 18,785.36 | 336,099 | 5.45 | 94,242 | 2.66 | 35.29 | 62 |
| 5 | 06-Nov | 3,801.10 | 3,809.00 | 3,722.20 | 3,739.80 | 3,747.40 | -1.61 | 18,510.66 | 277,136 | 4.49 | 143,143 | 4.05 | 53.64 | 94 |
| 6 | 04-Nov | 3,897.40 | 3,899.90 | 3,790.00 | 3,801.10 | 3,827.36 | -2.47 | 18,814.07 | 281,643 | 4.57 | 149,051 | 4.21 | 57.05 | 98 |
| 7 | 03-Nov | 3,924.10 | 3,932.60 | 3,877.40 | 3,897.40 | 3,900.05 | -1.11 | 19,290.72 | 248,008 | 4.02 | 119,382 | 3.38 | 46.56 | 79 |
| 8 | 31-Oct | 3,965.00 | 3,975.00 | 3,914.40 | 3,941.30 | 3,949.01 | -0.40 | 19,508.01 | 266,911 | 4.33 | 110,161 | 3.11 | 43.50 | 72 |
| 9 | 30-Oct | 3,874.30 | 3,980.00 | 3,860.00 | 3,957.10 | 3,945.42 | 2.64 | 19,586.21 | 663,840 | 10.76 | 193,087 | 5.46 | 76.18 | 127 |
| 10 | 29-Oct | 3,885.00 | 3,885.00 | 3,718.10 | 3,855.50 | 3,817.39 | -3.25 | 19,083.33 | 1,373,940 | 22.27 | 400,403 | 11.32 | 152.85 | 264 |
| 11 | 28-Oct | 3,980.00 | 4,020.00 | 3,966.00 | 3,985.20 | 3,994.85 | 0.50 | 19,725.30 | 388,568 | 6.30 | 169,690 | 4.80 | 67.79 | 112 |
| 12 | 27-Oct | 3,884.00 | 3,977.80 | 3,882.00 | 3,965.40 | 3,952.34 | 2.20 | 19,627.30 | 491,553 | 7.97 | 230,594 | 6.52 | 91.14 | 152 |
| 13 | 24-Oct | 3,880.00 | 3,912.60 | 3,866.20 | 3,880.20 | 3,891.27 | 0.18 | 19,205.59 | 412,374 | 6.68 | 197,498 | 5.58 | 76.85 | 130 |
| 14 | 23-Oct | 3,855.00 | 3,890.00 | 3,822.60 | 3,873.40 | 3,869.42 | 0.92 | 19,171.93 | 294,023 | 4.77 | 146,711 | 4.15 | 56.77 | 97 |
| 15 | 21-Oct | 3,840.00 | 3,855.00 | 3,828.20 | 3,838.00 | 3,840.10 | 0.26 | 18,996.00 | 61,695 | 1.00 | 41,722 | 1.18 | 16.02 | 27 |
| 16 | 20-Oct | 3,825.00 | 3,838.20 | 3,789.90 | 3,828.10 | 3,815.56 | 0.85 | 18,947.71 | 160,181 | 2.60 | 71,388 | 2.02 | 27.24 | 47 |
| 17 | 17-Oct | 3,837.50 | 3,864.80 | 3,787.00 | 3,795.70 | 3,825.28 | -0.92 | 18,787.34 | 288,960 | 4.68 | 147,809 | 4.18 | 56.54 | 97 |
| 18 | 16-Oct | 3,850.00 | 3,885.00 | 3,824.70 | 3,830.80 | 3,847.34 | -0.14 | 18,961.08 | 284,210 | 4.61 | 133,810 | 3.78 | 51.48 | 88 |
| 19 | 15-Oct | 3,800.00 | 3,867.00 | 3,792.00 | 3,836.20 | 3,843.65 | 1.49 | 18,987.80 | 277,047 | 4.49 | 113,343 | 3.20 | 43.57 | 75 |
| 20 | 14-Oct | 3,887.20 | 3,924.00 | 3,770.00 | 3,780.00 | 3,839.67 | -2.28 | 18,709.00 | 469,567 | 7.61 | 203,571 | 5.76 | 78.16 | 134 |
| 21 | 13-Oct | 3,875.00 | 3,888.00 | 3,825.00 | 3,868.30 | 3,859.89 | 0.19 | 19,146.69 | 520,894 | 8.44 | 185,014 | 5.23 | 71.41 | 122 |
| 22 | 10-Oct | 3,849.00 | 3,888.00 | 3,841.10 | 3,860.80 | 3,865.83 | 0.78 | 19,109.56 | 339,052 | 5.50 | 138,589 | 3.92 | 53.58 | 91 |
| 23 | 09-Oct | 3,782.00 | 3,840.00 | 3,771.50 | 3,831.10 | 3,808.20 | 1.35 | 18,962.56 | 197,286 | 3.20 | 69,915 | 1.98 | 26.63 | 46 |
| 24 | 08-Oct | 3,820.00 | 3,831.00 | 3,766.60 | 3,780.10 | 3,793.00 | -0.54 | 18,710.13 | 239,314 | 3.88 | 109,770 | 3.10 | 41.00 | 72 |
| 25 | 07-Oct | 3,844.20 | 3,908.60 | 3,790.00 | 3,800.60 | 3,849.13 | -0.65 | 18,811.60 | 645,663 | 10.47 | 303,839 | 8.59 | 116.95 | 200 |
| 26 | 06-Oct | 3,827.80 | 3,855.90 | 3,792.20 | 3,825.50 | 3,819.93 | 0.37 | 18,934.84 | 400,368 | 6.49 | 266,958 | 7.55 | 101.98 | 176 |
| 27 | 03-Oct | 3,858.00 | 3,865.00 | 3,788.50 | 3,811.30 | 3,820.19 | -0.31 | 18,864.56 | 242,553 | 3.93 | 111,511 | 3.15 | 42.60 | 73 |
| 28 | 01-Oct | 3,740.00 | 3,835.00 | 3,724.70 | 3,823.20 | 3,785.31 | 1.72 | 18,923.46 | 340,944 | 5.53 | 168,495 | 4.76 | 63.78 | 111 |
| 29 | 30-Sep | 3,785.40 | 3,799.00 | 3,716.10 | 3,758.60 | 3,755.85 | -0.71 | 18,603.71 | 237,625 | 3.85 | 120,515 | 3.41 | 45.26 | 79 |
| 30 | 29-Sep | 3,800.00 | 3,827.30 | 3,775.00 | 3,785.40 | 3,796.55 | -0.38 | 18,736.36 | 175,990 | 2.85 | 82,048 | 2.32 | 31.15 | 54 |
| 31 | 26-Sep | 3,858.00 | 3,865.00 | 3,786.00 | 3,800.00 | 3,825.42 | -1.77 | 18,808.00 | 195,526 | 3.17 | 89,842 | 2.54 | 34.37 | 59 |
| 32 | 25-Sep | 3,881.70 | 3,944.90 | 3,857.10 | 3,868.40 | 3,902.45 | -0.38 | 19,147.18 | 206,346 | 3.34 | 77,737 | 2.20 | 30.34 | 51 |
| 33 | 24-Sep | 3,980.00 | 3,987.30 | 3,875.90 | 3,883.10 | 3,917.72 | -2.58 | 19,219.94 | 242,028 | 3.92 | 132,773 | 3.75 | 52.02 | 87 |
| 34 | 23-Sep | 4,014.00 | 4,041.80 | 3,964.60 | 3,986.10 | 3,994.50 | -0.70 | 19,729.75 | 210,754 | 3.42 | 105,165 | 2.97 | 42.01 | 69 |
| 35 | 22-Sep | 4,100.90 | 4,116.00 | 4,002.00 | 4,014.00 | 4,056.39 | -2.12 | 19,867.00 | 294,882 | 4.78 | 159,815 | 4.52 | 64.83 | 105 |
| 36 | 19-Sep | 4,095.00 | 4,147.00 | 4,072.10 | 4,100.90 | 4,110.04 | 0.63 | 20,297.97 | 457,702 | 7.42 | 191,325 | 5.41 | 78.64 | 126 |
| 37 | 18-Sep | 4,040.00 | 4,084.80 | 4,020.10 | 4,075.20 | 4,061.58 | 1.53 | 20,170.77 | 699,731 | 11.34 | 296,138 | 8.37 | 120.28 | 195 |
| 38 | 17-Sep | 3,907.00 | 4,029.30 | 3,882.20 | 4,013.70 | 3,966.99 | 3.17 | 19,866.36 | 531,586 | 8.62 | 236,437 | 6.69 | 93.79 | 156 |
| 39 | 16-Sep | 3,872.00 | 3,899.10 | 3,852.50 | 3,890.30 | 3,875.04 | 0.79 | 19,255.58 | 189,786 | 3.08 | 119,597 | 3.38 | 46.34 | 79 |
| 40 | 15-Sep | 3,865.00 | 3,879.90 | 3,831.40 | 3,859.90 | 3,855.94 | 0.03 | 19,105.11 | 184,303 | 2.99 | 97,915 | 2.77 | 37.76 | 65 |
| 41 | 12-Sep | 3,867.90 | 3,889.30 | 3,826.50 | 3,858.80 | 3,854.31 | 0.22 | 19,099.67 | 194,265 | 3.15 | 110,456 | 3.12 | 42.57 | 73 |
| 42 | 11-Sep | 3,908.90 | 3,921.00 | 3,838.00 | 3,850.50 | 3,892.22 | -1.04 | 19,058.58 | 234,882 | 3.81 | 132,174 | 3.74 | 51.45 | 87 |
| 43 | 10-Sep | 3,861.00 | 3,909.00 | 3,861.00 | 3,891.10 | 3,887.52 | 1.00 | 19,259.54 | 156,572 | 2.54 | 64,469 | 1.82 | 25.06 | 42 |
| 44 | 09-Sep | 3,854.90 | 3,886.20 | 3,845.30 | 3,852.60 | 3,859.32 | 0.19 | 19,068.98 | 141,774 | 2.30 | 67,295 | 1.90 | 25.97 | 44 |
| 45 | 08-Sep | 3,850.00 | 3,877.10 | 3,830.20 | 3,845.30 | 3,854.57 | 0.34 | 19,032.84 | 108,605 | 1.76 | 35,364 | 1.00 | 13.63 | 23 |
| 46 | 05-Sep | 3,780.00 | 3,848.00 | 3,776.90 | 3,832.40 | 3,826.29 | 1.80 | 18,968.99 | 235,542 | 3.82 | 75,106 | 2.12 | 28.74 | 49 |
| 47 | 04-Sep | 3,852.40 | 3,852.40 | 3,757.00 | 3,764.70 | 3,785.80 | -1.02 | 18,633.90 | 255,679 | 4.14 | 113,667 | 3.21 | 43.03 | 75 |
| 48 | 03-Sep | 3,817.70 | 3,825.00 | 3,791.50 | 3,803.60 | 3,808.57 | 0.04 | 18,826.44 | 151,092 | 2.45 | 63,182 | 1.79 | 24.06 | 42 |
| 49 | 02-Sep | 3,867.90 | 3,867.90 | 3,772.10 | 3,802.00 | 3,817.63 | -0.98 | 18,818.00 | 248,745 | 4.03 | 85,277 | 2.41 | 32.56 | 56 |
| 50 | 01-Sep | 3,722.90 | 3,850.00 | 3,712.10 | 3,839.80 | 3,804.74 | 3.63 | 19,005.62 | 254,665 | 4.13 | 105,138 | 2.97 | 40.00 | 69 |
| 51 | 29-Aug | 3,654.90 | 3,758.90 | 3,645.00 | 3,705.20 | 3,725.23 | 1.30 | 18,339.40 | 334,539 | 5.42 | 131,252 | 3.71 | 48.89 | 86 |
| 52 | 28-Aug | 3,726.20 | 3,730.00 | 3,650.00 | 3,657.70 | 3,672.22 | -1.84 | 18,104.29 | 378,392 | 6.13 | 233,299 | 6.60 | 85.67 | 154 |
| 53 | 26-Aug | 3,833.00 | 3,843.90 | 3,721.00 | 3,726.20 | 3,761.87 | -2.95 | 18,443.34 | 281,776 | 4.57 | 150,509 | 4.26 | 56.62 | 99 |
| 54 | 25-Aug | 3,908.90 | 3,923.90 | 3,832.00 | 3,839.60 | 3,874.52 | -1.67 | 19,004.63 | 244,820 | 3.97 | 140,280 | 3.97 | 54.35 | 92 |
| 55 | 22-Aug | 3,898.00 | 3,917.00 | 3,882.00 | 3,905.00 | 3,903.70 | 0.25 | 19,328.00 | 250,655 | 4.06 | 151,069 | 4.27 | 58.97 | 100 |
| 56 | 21-Aug | 3,870.00 | 3,920.00 | 3,853.00 | 3,895.40 | 3,898.51 | 1.40 | 19,280.82 | 527,787 | 8.55 | 194,190 | 5.49 | 75.71 | 128 |
| 57 | 20-Aug | 3,840.90 | 3,859.70 | 3,815.40 | 3,841.80 | 3,837.85 | 0.16 | 19,015.52 | 180,894 | 2.93 | 77,013 | 2.18 | 29.56 | 51 |
| 58 | 19-Aug | 3,897.00 | 3,897.00 | 3,820.00 | 3,835.80 | 3,853.34 | -1.57 | 18,985.82 | 228,874 | 3.71 | 106,734 | 3.02 | 41.13 | 70 |
| 59 | 18-Aug | 3,915.00 | 3,918.00 | 3,834.80 | 3,896.80 | 3,889.78 | 0.73 | 19,287.75 | 621,979 | 10.08 | 359,634 | 10.17 | 139.89 | 237 |
| 60 | 14-Aug | 3,838.20 | 3,892.00 | 3,830.00 | 3,868.60 | 3,868.15 | 1.24 | 19,148.17 | 347,043 | 5.63 | 186,674 | 5.28 | 72.21 | 123 |
| 61 | 13-Aug | 3,804.90 | 3,886.70 | 3,789.70 | 3,821.40 | 3,830.02 | 1.39 | 18,914.55 | 612,177 | 9.92 | 336,898 | 9.53 | 129.03 | 222 |
| 62 | 12-Aug | 3,814.00 | 3,818.80 | 3,760.00 | 3,769.00 | 3,789.52 | -0.77 | 18,655.00 | 249,739 | 4.05 | 122,433 | 3.46 | 46.40 | 81 |
| 63 | 11-Aug | 3,743.10 | 3,804.60 | 3,705.10 | 3,798.10 | 3,757.22 | 1.42 | 18,799.22 | 273,893 | 4.44 | 88,709 | 2.51 | 33.33 | 63 |
| 64 | 08-Aug | 3,818.00 | 3,835.00 | 3,735.10 | 3,745.00 | 3,786.70 | -1.94 | 18,536.00 | 267,753 | 4.34 | 111,426 | 3.15 | 42.19 | 80 |
| 65 | 07-Aug | 3,794.00 | 3,834.40 | 3,736.10 | 3,818.90 | 3,788.60 | 0.07 | 18,902.17 | 313,562 | 5.08 | 115,831 | 3.28 | 43.88 | 83 |
| 66 | 06-Aug | 3,797.80 | 3,848.00 | 3,764.80 | 3,816.40 | 3,815.76 | 0.52 | 18,889.80 | 385,667 | 6.25 | 158,130 | 4.47 | 60.34 | 113 |
| 67 | 05-Aug | 3,791.90 | 3,823.60 | 3,742.00 | 3,796.60 | 3,783.28 | -0.06 | 18,791.80 | 551,606 | 8.94 | 282,261 | 7.98 | 106.79 | 202 |