| 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: 1,610.0; Drift%: 2.74 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 1,604.26 | 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 / 11.54 / 14.18 / 59.28 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 62 | ||||
| High/Low Price | Quarter: 1,828.5 / 1,047.45 | Month: 1,625.0 / 1,431.3 | Week: 1,651.3 / 1,569.1 | Day: 1,659.9 / 1,610.0 | Sis67: 50 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,616.00 | 1,659.90 | 1,610.00 | 1,655.30 | 1,641.52 | 3.40 | 34,595.77 | 4,718,903 | 14.44 | 2,085,715 | 11.32 | 342.37 | 168 |
| 2 | 11-Nov | 1,590.00 | 1,606.40 | 1,576.00 | 1,600.90 | 1,595.14 | 0.70 | 33,458.81 | 1,310,637 | 4.01 | 506,888 | 2.75 | 80.86 | 42 |
| 3 | 10-Nov | 1,580.40 | 1,607.20 | 1,580.40 | 1,589.80 | 1,595.34 | 0.70 | 33,226.82 | 1,566,128 | 4.79 | 556,286 | 3.02 | 88.75 | 46 |
| 4 | 07-Nov | 1,525.00 | 1,612.00 | 1,508.00 | 1,578.80 | 1,569.19 | 2.99 | 32,996.92 | 3,992,633 | 12.22 | 989,505 | 5.37 | 155.27 | 82 |
| 5 | 06-Nov | 1,529.90 | 1,538.50 | 1,517.00 | 1,532.90 | 1,527.74 | -0.40 | 32,037.61 | 1,409,286 | 4.31 | 526,721 | 2.86 | 80.47 | 44 |
| 6 | 04-Nov | 1,585.10 | 1,589.90 | 1,531.50 | 1,539.10 | 1,550.22 | -3.41 | 32,167.19 | 3,060,056 | 9.36 | 1,157,735 | 6.29 | 179.47 | 96 |
| 7 | 03-Nov | 1,585.00 | 1,616.50 | 1,577.00 | 1,593.40 | 1,597.19 | 0.39 | 33,302.06 | 2,171,717 | 6.64 | 598,420 | 3.25 | 95.58 | 49 |
| 8 | 31-Oct | 1,614.00 | 1,619.00 | 1,569.10 | 1,587.20 | 1,592.17 | -1.70 | 33,172.48 | 2,101,693 | 6.43 | 589,323 | 3.20 | 93.83 | 49 |
| 9 | 30-Oct | 1,613.80 | 1,625.00 | 1,607.00 | 1,614.70 | 1,615.36 | -0.11 | 33,747.23 | 809,134 | 2.48 | 273,745 | 1.49 | 44.22 | 23 |
| 10 | 29-Oct | 1,625.00 | 1,626.50 | 1,591.00 | 1,616.40 | 1,609.83 | -1.00 | 33,782.76 | 1,844,623 | 5.64 | 460,393 | 2.50 | 74.12 | 38 |
| 11 | 28-Oct | 1,643.40 | 1,651.30 | 1,624.00 | 1,632.80 | 1,635.96 | -0.23 | 34,125.52 | 1,894,587 | 5.80 | 684,658 | 3.72 | 112.01 | 57 |
| 12 | 27-Oct | 1,592.00 | 1,641.00 | 1,592.00 | 1,636.50 | 1,624.15 | 2.91 | 34,202.85 | 2,697,487 | 8.25 | 1,220,677 | 6.63 | 198.26 | 101 |
| 13 | 24-Oct | 1,601.40 | 1,617.20 | 1,581.10 | 1,590.20 | 1,598.61 | -0.63 | 33,235.18 | 1,230,930 | 3.77 | 387,463 | 2.10 | 61.94 | 32 |
| 14 | 23-Oct | 1,608.00 | 1,626.00 | 1,589.00 | 1,600.30 | 1,611.69 | -0.23 | 33,446.27 | 1,347,483 | 4.12 | 453,369 | 2.46 | 73.07 | 37 |
| 15 | 21-Oct | 1,611.00 | 1,614.90 | 1,600.10 | 1,604.00 | 1,605.68 | 0.26 | 33,523.00 | 326,850 | 1.00 | 184,199 | 1.00 | 29.58 | 15 |
| 16 | 20-Oct | 1,620.00 | 1,629.70 | 1,596.90 | 1,599.80 | 1,607.74 | -0.71 | 33,435.82 | 1,232,035 | 3.77 | 558,968 | 3.03 | 89.87 | 46 |
| 17 | 17-Oct | 1,625.40 | 1,641.60 | 1,602.40 | 1,611.30 | 1,625.10 | -0.56 | 33,676.17 | 2,174,965 | 6.65 | 540,860 | 2.94 | 87.90 | 45 |
| 18 | 16-Oct | 1,624.30 | 1,635.00 | 1,615.00 | 1,620.30 | 1,625.04 | -0.10 | 33,864.27 | 1,347,594 | 4.12 | 435,569 | 2.36 | 70.78 | 36 |
| 19 | 15-Oct | 1,610.00 | 1,635.90 | 1,603.00 | 1,622.00 | 1,622.59 | 0.96 | 33,899.00 | 1,672,560 | 5.12 | 589,238 | 3.20 | 95.61 | 49 |
| 20 | 14-Oct | 1,627.00 | 1,661.20 | 1,600.30 | 1,606.50 | 1,626.85 | -0.80 | 33,575.85 | 2,945,797 | 9.01 | 867,453 | 4.71 | 141.12 | 72 |
| 21 | 13-Oct | 1,601.00 | 1,628.00 | 1,597.60 | 1,619.40 | 1,612.38 | 0.88 | 33,845.46 | 3,364,466 | 10.29 | 1,109,723 | 6.02 | 178.93 | 92 |
| 22 | 10-Oct | 1,555.00 | 1,611.00 | 1,555.00 | 1,605.30 | 1,591.59 | 3.00 | 33,550.77 | 3,338,032 | 10.21 | 1,415,077 | 7.68 | 225.22 | 117 |
| 23 | 09-Oct | 1,539.70 | 1,564.80 | 1,528.50 | 1,558.60 | 1,550.52 | 1.23 | 32,574.74 | 1,698,777 | 5.20 | 518,877 | 2.82 | 80.45 | 43 |
| 24 | 08-Oct | 1,559.90 | 1,571.00 | 1,535.00 | 1,539.70 | 1,548.17 | -1.48 | 32,179.73 | 1,327,054 | 4.06 | 394,133 | 2.14 | 61.02 | 33 |
| 25 | 07-Oct | 1,530.00 | 1,592.00 | 1,520.40 | 1,562.80 | 1,569.56 | 2.49 | 32,662.52 | 4,417,500 | 13.52 | 1,027,801 | 5.58 | 161.32 | 85 |
| 26 | 06-Oct | 1,490.00 | 1,528.00 | 1,485.10 | 1,524.90 | 1,511.47 | 2.34 | 31,870.41 | 2,020,414 | 6.18 | 678,333 | 3.68 | 102.53 | 56 |
| 27 | 03-Oct | 1,475.50 | 1,493.90 | 1,470.00 | 1,490.10 | 1,485.50 | 0.99 | 31,143.09 | 1,372,102 | 4.20 | 569,046 | 3.09 | 84.53 | 47 |
| 28 | 01-Oct | 1,462.00 | 1,479.70 | 1,459.00 | 1,475.50 | 1,470.91 | 1.16 | 30,837.95 | 1,182,174 | 3.62 | 507,802 | 2.76 | 74.69 | 42 |
| 29 | 30-Sep | 1,475.00 | 1,476.30 | 1,450.00 | 1,458.60 | 1,462.84 | -1.11 | 30,484.74 | 1,400,153 | 4.28 | 601,741 | 3.27 | 88.03 | 50 |
| 30 | 29-Sep | 1,473.00 | 1,501.40 | 1,470.00 | 1,475.00 | 1,481.49 | 0.50 | 30,827.00 | 1,962,994 | 6.01 | 941,516 | 5.11 | 139.48 | 78 |
| 31 | 26-Sep | 1,490.00 | 1,502.60 | 1,460.00 | 1,467.70 | 1,479.24 | -1.81 | 30,674.93 | 1,537,976 | 4.71 | 541,778 | 2.94 | 80.14 | 45 |
| 32 | 25-Sep | 1,508.80 | 1,521.00 | 1,490.00 | 1,494.80 | 1,503.88 | -1.27 | 31,241.32 | 1,356,025 | 4.15 | 617,814 | 3.35 | 92.91 | 51 |
| 33 | 24-Sep | 1,543.00 | 1,549.80 | 1,506.10 | 1,514.00 | 1,523.38 | -2.11 | 31,642.00 | 1,373,690 | 4.20 | 605,404 | 3.29 | 92.23 | 50 |
| 34 | 23-Sep | 1,551.00 | 1,559.20 | 1,525.60 | 1,546.60 | 1,542.42 | -0.76 | 32,323.94 | 1,127,421 | 3.45 | 303,727 | 1.65 | 46.85 | 25 |
| 35 | 22-Sep | 1,582.00 | 1,582.80 | 1,551.00 | 1,558.50 | 1,568.56 | -1.49 | 32,572.65 | 1,040,158 | 3.18 | 443,862 | 2.41 | 69.62 | 37 |
| 36 | 19-Sep | 1,591.00 | 1,601.90 | 1,575.80 | 1,582.00 | 1,589.22 | -0.40 | 33,063.00 | 1,496,807 | 4.58 | 437,388 | 2.37 | 69.51 | 36 |
| 37 | 18-Sep | 1,575.00 | 1,625.00 | 1,570.00 | 1,588.30 | 1,602.08 | 1.24 | 33,195.47 | 4,680,341 | 14.32 | 1,054,924 | 5.73 | 169.01 | 87 |
| 38 | 17-Sep | 1,551.50 | 1,576.80 | 1,551.10 | 1,568.90 | 1,567.58 | 1.26 | 32,790.01 | 1,718,548 | 5.26 | 658,999 | 3.58 | 103.30 | 54 |
| 39 | 16-Sep | 1,553.60 | 1,555.50 | 1,542.00 | 1,549.40 | 1,547.89 | -0.27 | 32,382.46 | 626,658 | 1.92 | 242,143 | 1.31 | 37.48 | 20 |
| 40 | 15-Sep | 1,550.00 | 1,564.50 | 1,546.00 | 1,553.60 | 1,556.15 | 0.50 | 32,470.24 | 1,129,103 | 3.45 | 388,391 | 2.11 | 60.44 | 32 |
| 41 | 12-Sep | 1,537.00 | 1,553.30 | 1,534.70 | 1,545.80 | 1,545.86 | 0.91 | 32,307.22 | 1,186,378 | 3.63 | 442,773 | 2.40 | 68.45 | 37 |
| 42 | 11-Sep | 1,548.50 | 1,560.90 | 1,525.00 | 1,531.90 | 1,541.83 | -1.09 | 32,016.71 | 1,313,310 | 4.02 | 365,949 | 1.99 | 56.42 | 30 |
| 43 | 10-Sep | 1,553.30 | 1,567.30 | 1,532.20 | 1,548.80 | 1,549.94 | -0.01 | 32,369.92 | 1,744,358 | 5.34 | 582,413 | 3.16 | 90.27 | 48 |
| 44 | 09-Sep | 1,559.00 | 1,563.70 | 1,540.00 | 1,548.90 | 1,552.81 | -0.35 | 32,372.01 | 1,320,841 | 4.04 | 449,275 | 2.44 | 69.76 | 37 |
| 45 | 08-Sep | 1,523.40 | 1,565.00 | 1,523.40 | 1,554.30 | 1,548.54 | 2.03 | 32,484.87 | 1,698,162 | 5.20 | 520,371 | 2.83 | 80.58 | 43 |
| 46 | 05-Sep | 1,508.50 | 1,541.00 | 1,506.50 | 1,523.40 | 1,527.59 | 0.93 | 31,839.06 | 1,679,391 | 5.14 | 335,094 | 1.82 | 51.19 | 28 |
| 47 | 04-Sep | 1,525.70 | 1,533.60 | 1,501.80 | 1,509.40 | 1,514.17 | -0.61 | 31,546.46 | 1,287,980 | 3.94 | 343,020 | 1.86 | 51.94 | 28 |
| 48 | 03-Sep | 1,508.90 | 1,526.90 | 1,507.10 | 1,518.60 | 1,516.78 | 0.64 | 31,738.74 | 1,183,630 | 3.62 | 242,979 | 1.32 | 36.85 | 20 |
| 49 | 02-Sep | 1,479.90 | 1,543.30 | 1,463.30 | 1,508.90 | 1,511.07 | 2.17 | 31,536.01 | 3,467,152 | 10.61 | 664,618 | 3.61 | 100.43 | 55 |
| 50 | 01-Sep | 1,431.50 | 1,480.00 | 1,431.30 | 1,476.90 | 1,463.50 | 3.69 | 30,867.21 | 1,785,436 | 5.46 | 444,018 | 2.41 | 64.98 | 37 |
| 51 | 29-Aug | 1,453.70 | 1,457.00 | 1,421.00 | 1,424.40 | 1,434.53 | -1.90 | 29,769.96 | 2,043,349 | 6.25 | 760,205 | 4.13 | 109.05 | 63 |
| 52 | 28-Aug | 1,491.00 | 1,498.00 | 1,448.10 | 1,452.00 | 1,472.60 | -2.69 | 30,346.00 | 1,952,370 | 5.97 | 724,037 | 3.93 | 106.62 | 60 |
| 53 | 26-Aug | 1,535.80 | 1,539.90 | 1,488.80 | 1,492.10 | 1,509.33 | -3.23 | 31,184.89 | 2,013,894 | 6.16 | 674,547 | 3.66 | 101.81 | 56 |
| 54 | 25-Aug | 1,575.00 | 1,579.30 | 1,539.00 | 1,541.90 | 1,555.97 | -2.06 | 32,225.71 | 1,269,755 | 3.88 | 498,602 | 2.71 | 77.58 | 41 |
| 55 | 22-Aug | 1,565.00 | 1,589.50 | 1,565.00 | 1,574.40 | 1,579.36 | 0.31 | 32,904.96 | 1,575,909 | 4.82 | 450,420 | 2.45 | 71.14 | 37 |
| 56 | 21-Aug | 1,590.00 | 1,611.50 | 1,556.10 | 1,569.50 | 1,583.00 | -0.89 | 32,802.55 | 3,472,849 | 10.63 | 778,005 | 4.22 | 123.00 | 64 |
| 57 | 20-Aug | 1,581.70 | 1,587.50 | 1,572.40 | 1,583.60 | 1,580.14 | 0.12 | 33,097.24 | 1,008,227 | 3.08 | 379,713 | 2.06 | 60.00 | 31 |
| 58 | 19-Aug | 1,578.70 | 1,589.00 | 1,565.50 | 1,581.70 | 1,579.03 | 0.42 | 33,057.53 | 1,073,753 | 3.29 | 339,326 | 1.84 | 53.58 | 28 |
| 59 | 18-Aug | 1,583.00 | 1,596.90 | 1,562.40 | 1,575.10 | 1,581.86 | 0.98 | 32,919.59 | 1,982,597 | 6.07 | 649,720 | 3.53 | 102.78 | 54 |
| 60 | 14-Aug | 1,564.00 | 1,577.00 | 1,551.20 | 1,559.80 | 1,561.48 | -0.30 | 32,599.82 | 1,289,206 | 3.94 | 321,666 | 1.75 | 50.23 | 27 |
| 61 | 13-Aug | 1,546.00 | 1,573.00 | 1,543.90 | 1,564.50 | 1,563.72 | 1.48 | 32,698.05 | 1,778,979 | 5.44 | 542,434 | 2.94 | 84.82 | 45 |
| 62 | 12-Aug | 1,565.00 | 1,575.00 | 1,540.00 | 1,541.70 | 1,554.90 | -1.48 | 32,221.53 | 1,706,051 | 5.22 | 515,708 | 2.80 | 80.19 | 43 |
| 63 | 11-Aug | 1,572.00 | 1,584.00 | 1,546.10 | 1,564.80 | 1,565.28 | -0.15 | 32,704.32 | 2,750,081 | 8.41 | 661,710 | 3.59 | 103.58 | 54 |
| 64 | 08-Aug | 1,566.00 | 1,605.90 | 1,550.10 | 1,567.10 | 1,577.83 | 0.17 | 32,752.39 | 6,086,096 | 18.62 | 1,067,649 | 5.80 | 168.46 | 88 |
| 65 | 07-Aug | 1,530.00 | 1,571.00 | 1,515.00 | 1,564.50 | 1,540.13 | 1.22 | 32,698.05 | 3,084,909 | 9.44 | 592,233 | 3.22 | 91.21 | 49 |
| 66 | 06-Aug | 1,565.50 | 1,565.50 | 1,524.20 | 1,545.60 | 1,544.78 | -1.32 | 32,303.04 | 2,781,305 | 8.51 | 495,731 | 2.69 | 76.58 | 41 |
| 67 | 05-Aug | 1,576.00 | 1,577.40 | 1,543.00 | 1,566.20 | 1,564.12 | -0.39 | 32,733.58 | 2,757,011 | 8.44 | 414,504 | 2.25 | 64.83 | 34 |