| Macro-sector: Consumer Discretionary | Band: 5 | High52 Price: - | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 1,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 10; VWAP21: | Low52 Price: - | Barrier: 69.95; Drift%: -1.89 |
| Basic Industry: 2-3 Wheelers | Total Equity: 15,289,698 | Low52 Date: | SHP: 70.73 / 2.85 / 7.01 / 19.41 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 183.75 / 69.2 | Month: 74.0 / 67.0 | Week: 74.85 / 68.3 | Day: 68.7 / 65.0 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 68.40 | 68.70 | 65.00 | 68.65 | 68.02 | 4.89 | 104.96 | 30,000 | 10.00 | 29,000 | 9.66 | 0.20 | 98 |
| 2 | 10-Jul | 65.00 | 67.50 | 65.00 | 65.45 | 66.49 | -0.15 | 100.07 | 6,000 | 2.00 | 6,000 | 2.00 | 0.04 | 20 |
| 3 | 09-Jul | 66.10 | 67.00 | 64.25 | 65.55 | 66.15 | -0.83 | 100.22 | 13,000 | 4.33 | 13,000 | 4.33 | 0.09 | 44 |
| 4 | 08-Jul | 69.95 | 69.95 | 65.30 | 66.10 | 66.98 | -2.79 | 101.06 | 30,000 | 10.00 | 28,000 | 9.33 | 0.19 | 94 |
| 5 | 07-Jul | 69.80 | 70.70 | 66.35 | 68.00 | 67.07 | -2.58 | 103.00 | 91,000 | 30.32 | 84,000 | 27.99 | 0.56 | 283 |
| 6 | 04-Jul | 72.55 | 72.55 | 69.40 | 69.80 | 70.00 | -3.79 | 106.72 | 24,000 | 8.00 | 24,000 | 8.00 | 0.00 | 81 |
| 7 | 03-Jul | 68.70 | 72.55 | 68.30 | 72.55 | 71.82 | 4.99 | 110.93 | 50,000 | 16.66 | 49,000 | 16.33 | 0.35 | 165 |
| 8 | 02-Jul | 69.15 | 72.90 | 69.00 | 69.10 | 69.62 | -3.83 | 105.65 | 61,000 | 20.33 | 60,000 | 19.99 | 0.42 | 202 |
| 9 | 01-Jul | 72.40 | 72.40 | 71.30 | 71.85 | 71.96 | -2.91 | 109.86 | 14,000 | 4.67 | 14,000 | 4.67 | 0.10 | 47 |
| 10 | 30-Jun | 72.45 | 74.85 | 72.40 | 74.00 | 73.59 | 2.49 | 113.00 | 6,000 | 2.00 | 6,000 | 2.00 | 0.04 | 20 |
| 11 | 27-Jun | 75.00 | 75.00 | 71.70 | 72.20 | 72.96 | -3.15 | 110.39 | 12,000 | 4.00 | 11,000 | 3.67 | 0.08 | 37 |
| 12 | 26-Jun | 72.35 | 74.95 | 72.35 | 74.55 | 73.75 | -0.27 | 113.98 | 8,000 | 2.67 | 7,000 | 2.33 | 0.05 | 24 |
| 13 | 25-Jun | 74.25 | 75.00 | 73.50 | 74.75 | 74.57 | 0.67 | 114.29 | 11,000 | 3.67 | 11,000 | 3.67 | 0.08 | 37 |
| 14 | 24-Jun | 75.50 | 76.55 | 74.25 | 74.25 | 74.68 | -1.66 | 113.53 | 34,000 | 11.33 | 34,000 | 11.33 | 0.25 | 115 |
| 15 | 23-Jun | 73.50 | 76.90 | 73.50 | 75.50 | 75.44 | 2.72 | 115.44 | 24,000 | 8.00 | 23,000 | 7.66 | 0.17 | 78 |
| 16 | 20-Jun | 73.00 | 73.50 | 73.00 | 73.50 | 73.33 | 1.87 | 112.38 | 3,000 | 1.00 | 3,000 | 1.00 | 0.02 | 10 |
| 17 | 19-Jun | 72.45 | 73.60 | 71.65 | 72.15 | 72.00 | -4.31 | 110.32 | 27,000 | 9.00 | 25,000 | 8.33 | 0.00 | 84 |
| 18 | 18-Jun | 78.70 | 79.90 | 74.80 | 75.40 | 76.36 | -4.19 | 115.28 | 39,000 | 13.00 | 33,000 | 11.00 | 0.25 | 111 |
| 19 | 17-Jun | 78.70 | 78.70 | 76.00 | 78.70 | 77.11 | 0.00 | 120.33 | 9,000 | 3.00 | 9,000 | 3.00 | 0.07 | 30 |
| 20 | 16-Jun | 75.00 | 78.75 | 72.95 | 78.70 | 74.79 | 2.54 | 120.33 | 69,000 | 22.99 | 59,000 | 19.66 | 0.44 | 199 |
| 21 | 13-Jun | 77.10 | 78.25 | 76.75 | 76.75 | 77.53 | -1.92 | 117.35 | 10,000 | 3.33 | 10,000 | 3.33 | 0.08 | 34 |
| 22 | 12-Jun | 79.50 | 79.50 | 77.80 | 78.25 | 78.82 | 2.29 | 119.64 | 19,000 | 6.33 | 19,000 | 6.33 | 0.15 | 64 |
| 23 | 11-Jun | 80.00 | 80.00 | 76.50 | 76.50 | 78.20 | -4.26 | 116.97 | 22,000 | 7.33 | 18,000 | 6.00 | 0.14 | 61 |
| 24 | 10-Jun | 76.55 | 80.70 | 76.50 | 79.90 | 79.26 | 3.10 | 122.16 | 19,000 | 6.33 | 19,000 | 6.33 | 0.15 | 64 |
| 25 | 09-Jun | 80.00 | 80.00 | 76.30 | 77.50 | 77.97 | -2.82 | 118.50 | 36,000 | 12.00 | 36,000 | 12.00 | 0.28 | 121 |
| 26 | 06-Jun | 78.50 | 81.20 | 78.50 | 79.75 | 80.15 | 1.59 | 121.94 | 56,000 | 18.66 | 56,000 | 18.66 | 0.45 | 189 |
| 27 | 05-Jun | 74.80 | 79.40 | 72.40 | 78.50 | 76.14 | 3.02 | 120.02 | 62,000 | 20.66 | 51,000 | 16.99 | 0.39 | 172 |
| 28 | 04-Jun | 72.00 | 78.00 | 71.35 | 76.20 | 75.92 | 1.67 | 116.51 | 60,000 | 19.99 | 59,000 | 19.66 | 0.45 | 199 |
| 29 | 03-Jun | 77.35 | 77.35 | 72.00 | 74.95 | 75.39 | 1.56 | 114.60 | 41,000 | 13.66 | 41,000 | 13.66 | 0.31 | 138 |
| 30 | 02-Jun | 73.75 | 73.80 | 73.75 | 73.80 | 73.80 | 4.98 | 112.84 | 104,000 | 34.66 | 103,000 | 34.32 | 0.76 | 347 |
| 31 | 30-May | 71.00 | 71.00 | 69.55 | 70.30 | 70.71 | 2.03 | 107.49 | 18,000 | 6.00 | 18,000 | 6.00 | 0.13 | 61 |
| 32 | 29-May | 68.55 | 70.00 | 68.55 | 68.90 | 69.18 | -2.75 | 105.35 | 6,000 | 2.00 | 6,000 | 2.00 | 0.04 | 20 |
| 33 | 28-May | 70.00 | 71.00 | 70.00 | 70.85 | 70.76 | 1.21 | 108.33 | 10,000 | 3.33 | 10,000 | 3.33 | 0.07 | 34 |
| 34 | 27-May | 70.00 | 72.00 | 68.20 | 70.00 | 70.22 | 0.00 | 107.00 | 10,000 | 3.33 | 9,000 | 3.00 | 0.06 | 30 |
| 35 | 26-May | 70.90 | 70.90 | 69.00 | 70.00 | 69.82 | -0.64 | 107.00 | 17,000 | 5.66 | 16,000 | 5.33 | 0.11 | 54 |
| 36 | 23-May | 70.50 | 70.50 | 68.50 | 70.45 | 69.97 | 0.64 | 107.72 | 14,000 | 4.67 | 12,000 | 4.00 | 0.08 | 40 |
| 37 | 22-May | 68.50 | 71.00 | 68.50 | 70.00 | 69.81 | 1.38 | 107.00 | 11,000 | 3.67 | 10,000 | 3.33 | 0.07 | 34 |
| 38 | 21-May | 69.00 | 70.90 | 68.80 | 69.05 | 69.84 | -1.07 | 105.58 | 11,000 | 3.67 | 10,000 | 3.33 | 0.07 | 34 |
| 39 | 20-May | 70.00 | 71.50 | 69.05 | 69.80 | 70.00 | -0.29 | 106.72 | 12,000 | 4.00 | 12,000 | 4.00 | 0.00 | 40 |
| 40 | 19-May | 71.00 | 71.00 | 69.05 | 70.00 | 70.02 | -1.41 | 107.00 | 11,000 | 3.67 | 11,000 | 3.67 | 0.08 | 37 |
| 41 | 16-May | 73.70 | 73.95 | 70.00 | 71.00 | 72.02 | -0.56 | 108.00 | 17,000 | 5.66 | 15,000 | 5.00 | 0.11 | 51 |
| 42 | 15-May | 69.80 | 71.40 | 69.70 | 71.40 | 71.06 | 5.00 | 109.17 | 26,000 | 8.66 | 25,000 | 8.33 | 0.18 | 84 |
| 43 | 14-May | 71.10 | 71.10 | 68.00 | 68.00 | 69.54 | -3.00 | 103.00 | 10,000 | 3.33 | 10,000 | 3.33 | 0.07 | 34 |
| 44 | 13-May | 68.50 | 70.80 | 68.50 | 70.10 | 69.95 | -0.21 | 107.18 | 14,000 | 4.67 | 13,000 | 4.33 | 0.09 | 44 |
| 45 | 12-May | 71.35 | 71.35 | 69.05 | 70.25 | 70.53 | 1.89 | 107.41 | 24,000 | 8.00 | 23,000 | 7.66 | 0.16 | 78 |
| 46 | 09-May | 67.00 | 68.95 | 67.00 | 68.95 | 68.09 | 2.07 | 105.42 | 8,000 | 2.67 | 8,000 | 2.67 | 0.05 | 27 |
| 47 | 08-May | 67.00 | 69.00 | 67.00 | 67.55 | 67.73 | -2.10 | 103.28 | 5,000 | 1.67 | 5,000 | 1.67 | 0.03 | 17 |
| 48 | 07-May | 70.00 | 71.80 | 68.50 | 69.00 | 69.53 | -1.43 | 105.00 | 9,000 | 3.00 | 8,000 | 2.67 | 0.06 | 27 |
| 49 | 06-May | 71.00 | 72.00 | 70.00 | 70.00 | 70.41 | -4.96 | 107.00 | 18,000 | 6.00 | 15,000 | 5.00 | 0.11 | 51 |
| 50 | 05-May | 71.10 | 74.00 | 70.00 | 73.65 | 71.68 | 0.14 | 112.61 | 49,000 | 16.33 | 46,000 | 15.33 | 0.33 | 155 |
| 51 | 02-May | 71.05 | 73.80 | 70.00 | 73.55 | 72.05 | 1.59 | 112.46 | 11,000 | 3.67 | 11,000 | 3.67 | 0.08 | 37 |
| 52 | 30-Apr | 75.90 | 78.00 | 72.00 | 72.40 | 73.48 | -4.42 | 110.70 | 42,000 | 14.00 | 37,000 | 12.33 | 0.27 | 125 |
| 53 | 29-Apr | 73.50 | 75.75 | 73.50 | 75.75 | 75.61 | 4.99 | 115.82 | 103,000 | 34.32 | 102,000 | 33.99 | 0.77 | 344 |
| 54 | 28-Apr | 68.75 | 72.15 | 66.50 | 72.15 | 70.35 | 4.95 | 110.32 | 79,000 | 26.32 | 76,000 | 25.32 | 0.53 | 256 |
| 55 | 25-Apr | 71.10 | 71.10 | 68.00 | 68.75 | 69.02 | -3.44 | 105.12 | 22,000 | 7.33 | 22,000 | 7.33 | 0.15 | 74 |
| 56 | 24-Apr | 73.00 | 73.00 | 69.30 | 71.20 | 70.26 | -2.40 | 108.86 | 96,000 | 31.99 | 90,000 | 29.99 | 0.63 | 303 |
| 57 | 23-Apr | 74.00 | 75.00 | 70.20 | 72.95 | 71.39 | -1.29 | 111.54 | 112,000 | 37.32 | 93,000 | 30.99 | 0.66 | 313 |
| 58 | 22-Apr | 72.00 | 73.90 | 71.15 | 73.90 | 72.45 | -0.47 | 112.99 | 12,000 | 4.00 | 12,000 | 4.00 | 0.09 | 40 |
| 59 | 21-Apr | 75.00 | 75.00 | 72.00 | 74.25 | 73.52 | 0.47 | 113.53 | 19,000 | 6.33 | 18,000 | 6.00 | 0.13 | 61 |
| 60 | 17-Apr | 72.20 | 73.90 | 70.30 | 73.90 | 71.78 | -0.07 | 112.99 | 15,000 | 5.00 | 15,000 | 5.00 | 0.11 | 51 |
| 61 | 16-Apr | 74.30 | 74.30 | 73.00 | 73.95 | 73.87 | -1.20 | 113.07 | 11,000 | 3.67 | 11,000 | 3.67 | 0.08 | 37 |
| 62 | 15-Apr | 76.00 | 76.50 | 72.20 | 74.85 | 73.79 | -1.51 | 114.44 | 41,000 | 13.66 | 38,000 | 12.66 | 0.28 | 151 |
| 63 | 11-Apr | 80.00 | 80.00 | 76.00 | 76.00 | 76.76 | -5.00 | 116.00 | 21,000 | 7.00 | 20,000 | 6.66 | 0.15 | 79 |
| 64 | 09-Apr | 77.00 | 80.00 | 77.00 | 80.00 | 78.70 | 3.96 | 122.00 | 7,000 | 2.33 | 7,000 | 2.33 | 0.06 | 28 |
| 65 | 08-Apr | 74.20 | 79.85 | 74.20 | 76.95 | 77.46 | -1.47 | 117.65 | 10,000 | 3.33 | 10,000 | 3.33 | 0.08 | 40 |
| 66 | 07-Apr | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | -4.99 | 119.41 | 5,000 | 1.67 | 5,000 | 1.67 | 0.04 | 20 |
| 67 | 04-Apr | 79.65 | 83.50 | 79.00 | 82.20 | 81.88 | 3.20 | 125.68 | 25,000 | 8.33 | 23,000 | 7.66 | 0.19 | 91 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC