| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,989.8 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 350 | High52 Date: 17-Dec-2024 | Bumper: 1,773.7; Drift%: -5.03 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 1,735.74 | Low52 Price: 1,047.45 | Barrier: -; Drift%: - |
| Basic Industry: Depositories Clearing Houses and Other Intermediaries | Total Equity: 209,000,000 | Low52 Date: 17-Mar-2025 | SHP: 15.0 / 11.34 / 15.41 / 58.25 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 87 | ||||
| High/Low Price | Quarter: 1,828.5 / 1,047.45 | Month: 1,554.0 / 1,194.0 | Week: 1,814.0 / 1,726.7 | Day: 1,749.0 / 1,685.0 | Sis67: 136 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,735.00 | 1,749.00 | 1,685.00 | 1,688.70 | 1,708.13 | -3.35 | 35,293.83 | 3,250,994 | 1.76 | 1,089,583 | 2.62 | 186.11 | 89 |
| 2 | 10-Jul | 1,764.00 | 1,784.80 | 1,743.10 | 1,747.20 | 1,762.04 | -0.81 | 36,516.48 | 2,045,231 | 1.11 | 539,138 | 1.30 | 95.00 | 44 |
| 3 | 09-Jul | 1,755.00 | 1,769.70 | 1,750.10 | 1,761.50 | 1,762.63 | 0.42 | 36,815.35 | 1,846,080 | 1.00 | 415,616 | 1.00 | 73.26 | 34 |
| 4 | 08-Jul | 1,783.00 | 1,794.90 | 1,722.30 | 1,754.10 | 1,752.21 | -1.37 | 36,660.69 | 4,684,269 | 2.54 | 852,328 | 2.05 | 149.35 | 70 |
| 5 | 07-Jul | 1,761.80 | 1,790.00 | 1,743.40 | 1,778.50 | 1,775.84 | 0.91 | 37,170.65 | 2,706,713 | 1.47 | 717,000 | 1.73 | 127.33 | 59 |
| 6 | 04-Jul | 1,805.00 | 1,805.00 | 1,726.70 | 1,762.50 | 1,762.28 | -2.35 | 36,836.25 | 5,459,008 | 2.96 | 1,617,593 | 3.89 | 285.07 | 133 |
| 7 | 03-Jul | 1,780.50 | 1,809.80 | 1,764.70 | 1,804.90 | 1,795.56 | 1.46 | 37,722.41 | 3,253,951 | 1.76 | 1,036,594 | 2.49 | 186.13 | 85 |
| 8 | 02-Jul | 1,794.60 | 1,814.00 | 1,763.00 | 1,779.00 | 1,787.57 | -1.03 | 37,181.00 | 3,075,273 | 1.67 | 956,219 | 2.30 | 170.93 | 79 |
| 9 | 01-Jul | 1,804.00 | 1,809.00 | 1,773.70 | 1,797.50 | 1,794.23 | 0.20 | 37,567.75 | 3,619,853 | 1.96 | 974,597 | 2.34 | 174.87 | 80 |
| 10 | 30-Jun | 1,768.00 | 1,812.00 | 1,764.00 | 1,794.00 | 1,793.84 | 1.90 | 37,494.00 | 5,084,031 | 2.75 | 1,945,855 | 4.68 | 349.06 | 160 |
| 11 | 27-Jun | 1,750.00 | 1,797.50 | 1,750.00 | 1,760.50 | 1,775.37 | 0.78 | 36,794.45 | 4,679,966 | 2.54 | 1,305,074 | 3.14 | 231.70 | 107 |
| 12 | 26-Jun | 1,749.00 | 1,755.00 | 1,726.10 | 1,746.80 | 1,741.78 | 0.14 | 36,508.12 | 2,840,860 | 1.54 | 735,329 | 1.77 | 128.08 | 60 |
| 13 | 25-Jun | 1,756.80 | 1,782.00 | 1,740.70 | 1,744.30 | 1,765.26 | -0.24 | 36,455.87 | 4,128,802 | 2.24 | 1,116,298 | 2.69 | 197.06 | 92 |
| 14 | 24-Jun | 1,755.00 | 1,764.20 | 1,728.00 | 1,748.50 | 1,748.20 | 1.46 | 36,543.65 | 5,572,107 | 3.02 | 1,530,886 | 3.68 | 267.63 | 126 |
| 15 | 23-Jun | 1,675.00 | 1,740.00 | 1,665.00 | 1,723.30 | 1,709.51 | 2.22 | 36,016.97 | 7,333,258 | 3.97 | 2,026,940 | 4.88 | 346.51 | 166 |
| 16 | 20-Jun | 1,636.00 | 1,688.90 | 1,632.70 | 1,685.80 | 1,672.04 | 2.93 | 35,233.22 | 3,125,164 | 1.69 | 889,118 | 2.14 | 148.66 | 73 |
| 17 | 19-Jun | 1,678.90 | 1,685.90 | 1,635.00 | 1,637.80 | 1,656.41 | -2.53 | 34,230.02 | 2,740,650 | 1.48 | 975,929 | 2.35 | 161.65 | 80 |
| 18 | 18-Jun | 1,683.90 | 1,702.60 | 1,672.30 | 1,680.30 | 1,686.07 | -0.39 | 35,118.27 | 2,574,935 | 1.39 | 618,982 | 1.49 | 104.36 | 51 |
| 19 | 17-Jun | 1,690.30 | 1,723.90 | 1,677.00 | 1,686.80 | 1,700.41 | 0.25 | 35,254.12 | 5,365,587 | 2.91 | 1,528,869 | 3.68 | 259.97 | 126 |
| 20 | 16-Jun | 1,650.00 | 1,686.00 | 1,625.00 | 1,682.60 | 1,658.74 | 1.38 | 35,166.34 | 4,531,283 | 2.45 | 1,341,009 | 3.23 | 222.44 | 110 |
| 21 | 13-Jun | 1,595.00 | 1,668.90 | 1,590.70 | 1,659.70 | 1,642.39 | 0.94 | 34,687.73 | 6,176,138 | 3.35 | 1,554,659 | 3.74 | 255.34 | 128 |
| 22 | 12-Jun | 1,728.00 | 1,728.00 | 1,636.10 | 1,644.20 | 1,671.00 | -5.47 | 34,363.78 | 8,169,499 | 4.43 | 3,058,790 | 7.36 | 511.00 | 251 |
| 23 | 11-Jun | 1,789.00 | 1,798.80 | 1,715.80 | 1,739.40 | 1,747.08 | -2.67 | 36,353.46 | 7,668,758 | 4.15 | 2,741,675 | 6.60 | 478.99 | 225 |
| 24 | 10-Jun | 1,802.10 | 1,828.90 | 1,783.10 | 1,787.20 | 1,805.47 | -0.35 | 37,352.48 | 4,428,584 | 2.40 | 1,202,193 | 2.89 | 217.05 | 99 |
| 25 | 09-Jun | 1,786.00 | 1,815.50 | 1,773.00 | 1,793.50 | 1,797.46 | 0.99 | 37,484.15 | 4,467,666 | 2.42 | 1,270,497 | 3.06 | 228.37 | 104 |
| 26 | 06-Jun | 1,795.00 | 1,815.90 | 1,765.10 | 1,776.00 | 1,793.89 | -0.16 | 37,118.00 | 8,394,808 | 4.55 | 2,352,183 | 5.66 | 421.96 | 193 |
| 27 | 05-Jun | 1,713.00 | 1,795.00 | 1,703.00 | 1,778.80 | 1,752.67 | 4.56 | 37,176.92 | 9,554,463 | 5.18 | 3,039,612 | 7.31 | 532.74 | 250 |
| 28 | 04-Jun | 1,714.00 | 1,746.30 | 1,677.10 | 1,701.30 | 1,705.09 | -0.44 | 35,557.17 | 6,823,572 | 3.70 | 1,823,506 | 4.39 | 310.92 | 150 |
| 29 | 03-Jun | 1,698.00 | 1,730.00 | 1,683.00 | 1,708.90 | 1,709.88 | 1.54 | 35,716.01 | 12,431,994 | 6.73 | 2,870,435 | 6.91 | 490.81 | 236 |
| 30 | 02-Jun | 1,533.40 | 1,698.00 | 1,531.10 | 1,682.90 | 1,642.71 | 10.02 | 35,172.61 | 19,982,537 | 10.82 | 4,661,223 | 11.22 | 765.70 | 383 |
| 31 | 30-May | 1,514.70 | 1,554.00 | 1,513.30 | 1,529.70 | 1,539.79 | 1.10 | 31,970.73 | 5,711,655 | 3.09 | 1,761,551 | 4.24 | 271.24 | 145 |
| 32 | 29-May | 1,534.00 | 1,538.00 | 1,506.00 | 1,513.00 | 1,521.92 | -0.41 | 31,621.00 | 4,432,920 | 2.40 | 2,006,384 | 4.83 | 305.36 | 165 |
| 33 | 28-May | 1,470.00 | 1,524.90 | 1,466.10 | 1,519.30 | 1,504.49 | 3.65 | 31,753.37 | 8,320,963 | 4.51 | 2,643,589 | 6.36 | 397.73 | 217 |
| 34 | 27-May | 1,467.90 | 1,476.00 | 1,452.10 | 1,465.80 | 1,466.84 | -0.21 | 30,635.22 | 3,129,322 | 1.70 | 1,295,678 | 3.12 | 190.06 | 106 |
| 35 | 26-May | 1,468.00 | 1,485.00 | 1,465.00 | 1,468.90 | 1,473.08 | 0.45 | 30,700.01 | 3,616,335 | 1.96 | 1,564,472 | 3.76 | 230.46 | 129 |
| 36 | 23-May | 1,461.00 | 1,474.70 | 1,445.00 | 1,462.30 | 1,458.69 | 0.47 | 30,562.07 | 4,422,837 | 2.40 | 1,483,682 | 3.57 | 216.42 | 122 |
| 37 | 22-May | 1,450.00 | 1,479.00 | 1,440.00 | 1,455.50 | 1,460.62 | 0.36 | 30,419.95 | 5,632,570 | 3.05 | 1,620,012 | 3.90 | 236.62 | 133 |
| 38 | 21-May | 1,447.90 | 1,463.30 | 1,420.10 | 1,450.30 | 1,444.69 | 0.12 | 30,311.27 | 5,806,437 | 3.15 | 1,544,867 | 3.72 | 223.19 | 127 |
| 39 | 20-May | 1,463.70 | 1,488.70 | 1,430.10 | 1,448.60 | 1,460.05 | -0.15 | 30,275.74 | 10,139,304 | 5.49 | 2,834,116 | 6.82 | 413.80 | 233 |
| 40 | 19-May | 1,420.00 | 1,468.00 | 1,408.00 | 1,450.80 | 1,447.49 | 2.98 | 30,321.72 | 9,502,730 | 5.15 | 2,513,796 | 6.05 | 363.87 | 206 |
| 41 | 16-May | 1,342.00 | 1,435.00 | 1,337.10 | 1,408.80 | 1,399.83 | 5.35 | 29,443.92 | 10,872,895 | 5.89 | 3,796,517 | 9.13 | 531.45 | 312 |
| 42 | 15-May | 1,339.00 | 1,347.40 | 1,331.70 | 1,337.20 | 1,338.51 | 0.06 | 27,947.48 | 2,586,421 | 1.40 | 929,578 | 2.24 | 124.42 | 76 |
| 43 | 14-May | 1,334.40 | 1,349.90 | 1,326.70 | 1,336.40 | 1,337.41 | 0.99 | 27,930.76 | 3,810,475 | 2.06 | 1,396,113 | 3.36 | 186.72 | 115 |
| 44 | 13-May | 1,281.70 | 1,325.00 | 1,275.40 | 1,323.30 | 1,307.03 | 3.46 | 27,656.97 | 5,386,536 | 2.92 | 1,856,594 | 4.47 | 242.66 | 153 |
| 45 | 12-May | 1,285.00 | 1,288.00 | 1,260.80 | 1,279.00 | 1,272.68 | 4.96 | 26,731.00 | 3,821,660 | 2.07 | 1,579,471 | 3.80 | 201.02 | 130 |
| 46 | 09-May | 1,194.00 | 1,233.10 | 1,194.00 | 1,218.60 | 1,212.52 | -1.74 | 25,468.74 | 3,987,697 | 2.16 | 1,360,161 | 3.27 | 164.92 | 112 |
| 47 | 08-May | 1,278.00 | 1,292.90 | 1,230.80 | 1,240.20 | 1,270.79 | -2.08 | 25,920.18 | 3,179,456 | 1.72 | 1,094,213 | 2.63 | 139.05 | 90 |
| 48 | 07-May | 1,236.20 | 1,292.50 | 1,236.20 | 1,266.60 | 1,268.02 | 0.51 | 26,471.94 | 5,075,138 | 2.75 | 1,248,537 | 3.00 | 158.32 | 103 |
| 49 | 06-May | 1,313.50 | 1,325.00 | 1,251.10 | 1,260.20 | 1,281.82 | -4.06 | 26,338.18 | 4,494,504 | 2.43 | 1,618,438 | 3.89 | 207.45 | 133 |
| 50 | 05-May | 1,279.90 | 1,328.00 | 1,260.00 | 1,313.50 | 1,286.20 | -1.11 | 27,452.15 | 9,286,432 | 5.03 | 2,348,897 | 5.65 | 302.12 | 193 |
| 51 | 02-May | 1,320.00 | 1,334.50 | 1,311.10 | 1,328.20 | 1,324.36 | 0.62 | 27,759.38 | 3,877,045 | 2.10 | 1,291,694 | 3.11 | 171.07 | 106 |
| 52 | 30-Apr | 1,340.00 | 1,342.00 | 1,310.30 | 1,320.00 | 1,322.70 | -1.95 | 27,588.00 | 3,086,189 | 1.67 | 1,215,791 | 2.93 | 160.81 | 100 |
| 53 | 29-Apr | 1,346.50 | 1,376.20 | 1,343.00 | 1,346.20 | 1,357.93 | 0.53 | 28,135.58 | 3,707,540 | 2.01 | 1,134,871 | 2.73 | 154.11 | 93 |
| 54 | 28-Apr | 1,330.90 | 1,346.80 | 1,312.90 | 1,339.10 | 1,336.44 | 0.62 | 27,987.19 | 4,813,144 | 2.61 | 1,383,606 | 3.33 | 184.91 | 114 |
| 55 | 25-Apr | 1,370.00 | 1,378.90 | 1,291.40 | 1,330.90 | 1,323.55 | -2.67 | 27,815.81 | 9,992,155 | 5.41 | 2,984,969 | 7.18 | 395.08 | 245 |
| 56 | 24-Apr | 1,362.00 | 1,377.90 | 1,345.50 | 1,367.40 | 1,364.41 | 0.48 | 28,578.66 | 6,970,592 | 3.78 | 2,190,344 | 5.27 | 298.85 | 180 |
| 57 | 23-Apr | 1,322.00 | 1,368.30 | 1,297.70 | 1,360.90 | 1,336.68 | 3.68 | 28,442.81 | 8,199,720 | 4.44 | 2,571,484 | 6.19 | 343.73 | 211 |
| 58 | 22-Apr | 1,322.50 | 1,334.70 | 1,305.00 | 1,312.60 | 1,320.61 | 0.44 | 27,433.34 | 6,473,593 | 3.51 | 2,208,035 | 5.31 | 291.60 | 181 |
| 59 | 21-Apr | 1,251.00 | 1,315.00 | 1,248.40 | 1,306.80 | 1,287.50 | 5.23 | 27,312.12 | 8,458,914 | 4.58 | 2,305,321 | 5.55 | 296.81 | 189 |
| 60 | 17-Apr | 1,230.00 | 1,249.80 | 1,218.00 | 1,241.90 | 1,239.00 | 0.79 | 25,955.71 | 4,032,112 | 2.18 | 1,121,828 | 2.70 | 138.00 | 92 |
| 61 | 16-Apr | 1,239.00 | 1,239.00 | 1,221.30 | 1,232.20 | 1,230.38 | 0.39 | 25,752.98 | 2,790,449 | 1.51 | 834,213 | 2.01 | 102.64 | 69 |
| 62 | 15-Apr | 1,190.00 | 1,231.00 | 1,180.00 | 1,227.40 | 1,214.35 | 5.09 | 25,652.66 | 3,779,299 | 2.05 | 1,303,052 | 3.14 | 158.24 | 128 |
| 63 | 11-Apr | 1,190.00 | 1,190.00 | 1,162.00 | 1,168.00 | 1,171.19 | 1.86 | 24,411.00 | 2,544,305 | 1.38 | 770,007 | 1.85 | 90.18 | 76 |
| 64 | 09-Apr | 1,169.00 | 1,173.55 | 1,140.60 | 1,146.65 | 1,155.07 | -2.16 | 23,964.99 | 2,230,395 | 1.21 | 766,671 | 1.84 | 88.56 | 75 |
| 65 | 08-Apr | 1,190.00 | 1,206.40 | 1,160.05 | 1,171.95 | 1,175.94 | 2.46 | 24,493.76 | 3,902,247 | 2.11 | 891,751 | 2.15 | 104.86 | 88 |
| 66 | 07-Apr | 1,079.90 | 1,169.00 | 1,079.90 | 1,143.80 | 1,128.04 | -4.67 | 23,905.42 | 5,195,672 | 2.81 | 1,529,842 | 3.68 | 172.57 | 150 |
| 67 | 04-Apr | 1,240.00 | 1,242.00 | 1,185.00 | 1,199.85 | 1,204.62 | -3.11 | 25,076.87 | 4,443,755 | 2.41 | 1,534,263 | 3.69 | 184.82 | 151 |