| 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: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: 1,546.81 | Low52 Price: 1,047.45 | Barrier: 1,498.0; Drift%: -3.17 |
| Basic Industry: Depositories Clearing Houses and Other Intermediaries | Total Equity: 209,000,000 | Low52 Date: 17-Mar-2025 | SHP: 15.0 / 12.9 / 14.24 / 57.87 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 48 | ||||
| High/Low Price | Quarter: 1,828.5 / 1,047.45 | Month: 1,814.0 / 1,475.0 | Week: 1,584.0 / 1,540.0 | Day: 1,498.0 / 1,448.1 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 1.94 | 724,037 | 2.25 | 106.62 | 60 |
| 2 | 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 | 2.00 | 674,547 | 2.10 | 101.81 | 56 |
| 3 | 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 | 1.26 | 498,602 | 1.55 | 77.58 | 41 |
| 4 | 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 | 1.56 | 450,420 | 1.40 | 71.14 | 37 |
| 5 | 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 | 3.44 | 778,005 | 2.42 | 123.00 | 64 |
| 6 | 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 | 1.00 | 379,713 | 1.18 | 60.00 | 31 |
| 7 | 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 | 1.06 | 339,326 | 1.05 | 53.58 | 28 |
| 8 | 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 | 1.97 | 649,720 | 2.02 | 102.78 | 54 |
| 9 | 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 | 1.28 | 321,666 | 1.00 | 50.23 | 27 |
| 10 | 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 | 1.76 | 542,434 | 1.69 | 84.82 | 45 |
| 11 | 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 | 1.69 | 515,708 | 1.60 | 80.19 | 43 |
| 12 | 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 | 2.73 | 661,710 | 2.06 | 103.58 | 54 |
| 13 | 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 | 6.04 | 1,067,649 | 3.32 | 168.46 | 88 |
| 14 | 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 | 3.06 | 592,233 | 1.84 | 91.21 | 49 |
| 15 | 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 | 2.76 | 495,731 | 1.54 | 76.58 | 41 |
| 16 | 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 | 2.73 | 414,504 | 1.29 | 64.83 | 34 |
| 17 | 04-Aug | 1,480.00 | 1,577.90 | 1,475.50 | 1,572.40 | 1,538.40 | 6.33 | 32,863.16 | 5,011,132 | 4.97 | 919,860 | 2.86 | 141.51 | 76 |
| 18 | 01-Aug | 1,480.00 | 1,494.00 | 1,462.90 | 1,478.80 | 1,481.96 | -0.14 | 30,906.92 | 2,222,837 | 2.20 | 507,468 | 1.58 | 75.20 | 42 |
| 19 | 31-Jul | 1,495.00 | 1,509.80 | 1,475.00 | 1,480.80 | 1,492.40 | -2.12 | 30,948.72 | 2,862,587 | 2.84 | 952,065 | 2.96 | 142.09 | 78 |
| 20 | 30-Jul | 1,542.00 | 1,549.00 | 1,509.00 | 1,512.80 | 1,521.28 | -1.75 | 31,617.52 | 2,574,925 | 2.55 | 815,410 | 2.53 | 124.05 | 67 |
| 21 | 29-Jul | 1,522.90 | 1,550.70 | 1,516.20 | 1,539.70 | 1,535.45 | 1.11 | 32,179.73 | 2,790,287 | 2.77 | 628,984 | 1.96 | 96.58 | 52 |
| 22 | 28-Jul | 1,550.00 | 1,596.40 | 1,517.10 | 1,522.80 | 1,555.16 | -5.69 | 31,826.52 | 6,256,943 | 6.21 | 1,590,194 | 4.94 | 247.30 | 131 |
| 23 | 25-Jul | 1,671.00 | 1,671.30 | 1,611.00 | 1,614.70 | 1,636.45 | -3.85 | 33,747.23 | 3,021,430 | 3.00 | 1,049,538 | 3.26 | 171.75 | 86 |
| 24 | 24-Jul | 1,698.90 | 1,698.90 | 1,675.60 | 1,679.30 | 1,682.91 | -1.06 | 35,097.37 | 1,500,102 | 1.49 | 463,967 | 1.44 | 78.08 | 38 |
| 25 | 23-Jul | 1,724.00 | 1,724.00 | 1,675.00 | 1,697.30 | 1,690.56 | -1.01 | 35,473.57 | 2,624,523 | 2.60 | 678,344 | 2.11 | 114.68 | 56 |
| 26 | 22-Jul | 1,745.90 | 1,753.90 | 1,708.50 | 1,714.70 | 1,729.93 | -0.97 | 35,837.23 | 2,601,526 | 2.58 | 837,957 | 2.61 | 144.96 | 69 |
| 27 | 21-Jul | 1,695.00 | 1,736.00 | 1,690.30 | 1,731.50 | 1,721.17 | 1.94 | 36,188.35 | 2,168,014 | 2.15 | 734,706 | 2.28 | 126.46 | 60 |
| 28 | 18-Jul | 1,714.00 | 1,717.50 | 1,687.30 | 1,698.50 | 1,702.62 | -0.91 | 35,498.65 | 1,669,910 | 1.66 | 486,112 | 1.51 | 82.77 | 40 |
| 29 | 17-Jul | 1,724.90 | 1,735.00 | 1,708.00 | 1,714.10 | 1,720.18 | -0.43 | 35,824.69 | 1,721,691 | 1.71 | 454,925 | 1.41 | 78.26 | 37 |
| 30 | 16-Jul | 1,703.00 | 1,732.00 | 1,695.00 | 1,721.50 | 1,717.94 | 1.18 | 35,979.35 | 2,277,719 | 2.26 | 697,547 | 2.17 | 119.83 | 57 |
| 31 | 15-Jul | 1,685.00 | 1,706.00 | 1,666.60 | 1,701.40 | 1,687.87 | 1.43 | 35,559.26 | 2,506,938 | 2.49 | 600,872 | 1.87 | 101.42 | 49 |
| 32 | 14-Jul | 1,694.00 | 1,725.90 | 1,667.00 | 1,677.40 | 1,695.47 | -0.67 | 35,057.66 | 4,160,928 | 4.13 | 1,265,620 | 3.93 | 214.58 | 104 |
| 33 | 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 | 3.22 | 1,089,583 | 3.39 | 186.11 | 89 |
| 34 | 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 | 2.03 | 539,138 | 1.68 | 95.00 | 44 |
| 35 | 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 | 1.83 | 415,616 | 1.29 | 73.26 | 34 |
| 36 | 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 | 4.65 | 852,328 | 2.65 | 149.35 | 70 |
| 37 | 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 | 2.68 | 717,000 | 2.23 | 127.33 | 59 |
| 38 | 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 | 5.41 | 1,617,593 | 5.03 | 285.07 | 133 |
| 39 | 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 | 3.23 | 1,036,594 | 3.22 | 186.13 | 85 |
| 40 | 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 | 3.05 | 956,219 | 2.97 | 170.93 | 79 |
| 41 | 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 | 3.59 | 974,597 | 3.03 | 174.87 | 80 |
| 42 | 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 | 5.04 | 1,945,855 | 6.05 | 349.06 | 160 |
| 43 | 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 | 4.64 | 1,305,074 | 4.06 | 231.70 | 107 |
| 44 | 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 | 2.82 | 735,329 | 2.29 | 128.08 | 60 |
| 45 | 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 | 4.10 | 1,116,298 | 3.47 | 197.06 | 92 |
| 46 | 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 | 5.53 | 1,530,886 | 4.76 | 267.63 | 126 |
| 47 | 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 | 7.27 | 2,026,940 | 6.30 | 346.51 | 166 |
| 48 | 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 | 3.10 | 889,118 | 2.76 | 148.66 | 73 |
| 49 | 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 | 2.72 | 975,929 | 3.03 | 161.65 | 80 |
| 50 | 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 | 2.55 | 618,982 | 1.92 | 104.36 | 51 |
| 51 | 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 | 5.32 | 1,528,869 | 4.75 | 259.97 | 126 |
| 52 | 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 | 4.49 | 1,341,009 | 4.17 | 222.44 | 110 |
| 53 | 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 | 6.13 | 1,554,659 | 4.83 | 255.34 | 128 |
| 54 | 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 | 8.10 | 3,058,790 | 9.51 | 511.00 | 251 |
| 55 | 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 | 7.61 | 2,741,675 | 8.52 | 478.99 | 225 |
| 56 | 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 | 4.39 | 1,202,193 | 3.74 | 217.05 | 99 |
| 57 | 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 | 4.43 | 1,270,497 | 3.95 | 228.37 | 104 |
| 58 | 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 | 8.33 | 2,352,183 | 7.31 | 421.96 | 193 |
| 59 | 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 | 9.48 | 3,039,612 | 9.45 | 532.74 | 250 |
| 60 | 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 | 6.77 | 1,823,506 | 5.67 | 310.92 | 150 |
| 61 | 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 | 12.33 | 2,870,435 | 8.92 | 490.81 | 236 |
| 62 | 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 | 19.82 | 4,661,223 | 14.49 | 765.70 | 383 |
| 63 | 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 | 5.67 | 1,761,551 | 5.48 | 271.24 | 145 |
| 64 | 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 | 4.40 | 2,006,384 | 6.24 | 305.36 | 165 |
| 65 | 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 | 8.25 | 2,643,589 | 8.22 | 397.73 | 217 |
| 66 | 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 | 3.10 | 1,295,678 | 4.03 | 190.06 | 106 |
| 67 | 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 | 3.59 | 1,564,472 | 4.86 | 230.46 | 129 |