| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 4,864.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 16-Oct-2024 | Bumper: 4,370.8; Drift%: 9.23 |
| Industry: Capital Markets | Face Value: 5 | Low52 Price: 3,415.55 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 213,793,086 | Low52 Date: 04-Jun-2024 | SHP: 52.47 / 20.51 / 18.01 / 8.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 2.02 | ||||
| High/Low Price | Quarter: 4,310.0 / 3,563.05 | Month: 4,188.4 / 3,622.8 | Week: 4,772.0 / 4,350.1 | Day: 4,832.0 / 4,694.1 | Float67: 1.61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 4,760.00 | 4,832.00 | 4,694.10 | 4,815.50 | 4,784.30 | 1.05 | 102,952.06 | 426,095 | 1.78 | 254,034 | 2.08 | 121.54 | 1.32 |
| 2 | 20-May | 4,821.60 | 4,832.00 | 4,738.90 | 4,765.40 | 4,793.70 | -0.98 | 101,880.96 | 977,130 | 4.09 | 736,222 | 6.03 | 352.92 | 3.83 |
| 3 | 19-May | 4,760.80 | 4,845.00 | 4,738.00 | 4,812.70 | 4,816.02 | 1.59 | 102,892.20 | 892,532 | 3.73 | 665,250 | 5.45 | 320.39 | 3.46 |
| 4 | 16-May | 4,720.00 | 4,772.00 | 4,688.20 | 4,737.30 | 4,733.69 | 0.74 | 101,280.20 | 998,009 | 4.18 | 762,712 | 6.25 | 361.04 | 3.97 |
| 5 | 15-May | 4,590.00 | 4,713.30 | 4,541.80 | 4,702.40 | 4,681.17 | 2.92 | 100,534.06 | 1,202,219 | 5.03 | 825,824 | 6.77 | 386.58 | 4.30 |
| 6 | 14-May | 4,514.00 | 4,588.20 | 4,483.30 | 4,568.90 | 4,537.05 | 1.61 | 97,679.92 | 606,581 | 2.54 | 441,921 | 3.62 | 200.50 | 2.30 |
| 7 | 13-May | 4,530.00 | 4,572.00 | 4,490.10 | 4,496.60 | 4,525.99 | -0.72 | 96,134.20 | 469,237 | 1.96 | 307,938 | 2.52 | 139.37 | 1.60 |
| 8 | 12-May | 4,391.80 | 4,545.10 | 4,350.10 | 4,529.10 | 4,495.54 | 6.03 | 96,829.03 | 427,065 | 1.79 | 239,461 | 1.96 | 107.65 | 1.25 |
| 9 | 09-May | 4,232.00 | 4,284.10 | 4,175.00 | 4,271.60 | 4,231.00 | -0.38 | 91,323.85 | 283,429 | 1.19 | 122,049 | 1.00 | 51.00 | 0.64 |
| 10 | 08-May | 4,425.00 | 4,450.00 | 4,251.50 | 4,287.80 | 4,345.63 | -3.20 | 91,670.20 | 421,280 | 1.76 | 253,300 | 2.08 | 110.07 | 1.32 |
| 11 | 07-May | 4,302.00 | 4,439.80 | 4,300.00 | 4,429.40 | 4,409.23 | 2.11 | 94,697.51 | 333,947 | 1.40 | 187,186 | 1.53 | 82.53 | 0.97 |
| 12 | 06-May | 4,465.00 | 4,478.00 | 4,311.00 | 4,338.00 | 4,359.73 | -2.84 | 92,743.00 | 345,348 | 1.44 | 212,129 | 1.74 | 92.48 | 1.10 |
| 13 | 05-May | 4,403.10 | 4,478.90 | 4,365.30 | 4,465.00 | 4,442.29 | 1.87 | 95,458.00 | 239,005 | 1.00 | 126,065 | 1.03 | 56.00 | 0.66 |
| 14 | 02-May | 4,377.00 | 4,495.00 | 4,370.80 | 4,382.90 | 4,424.39 | 0.19 | 93,703.37 | 488,218 | 2.04 | 290,476 | 2.38 | 128.52 | 1.51 |
| 15 | 30-Apr | 4,396.00 | 4,460.00 | 4,359.30 | 4,374.40 | 4,395.51 | -0.94 | 93,521.65 | 284,600 | 1.19 | 180,984 | 1.48 | 79.55 | 0.94 |
| 16 | 29-Apr | 4,443.90 | 4,494.20 | 4,391.00 | 4,416.00 | 4,428.92 | -0.30 | 94,411.00 | 268,359 | 1.12 | 128,482 | 1.05 | 56.90 | 0.67 |
| 17 | 28-Apr | 4,380.00 | 4,443.70 | 4,342.10 | 4,429.30 | 4,405.46 | 1.07 | 94,695.37 | 424,959 | 1.78 | 273,191 | 2.24 | 120.35 | 1.42 |
| 18 | 25-Apr | 4,554.10 | 4,601.00 | 4,367.10 | 4,382.50 | 4,426.05 | -3.63 | 93,694.82 | 725,596 | 3.04 | 491,069 | 4.02 | 217.35 | 2.55 |
| 19 | 24-Apr | 4,552.00 | 4,600.00 | 4,511.10 | 4,547.40 | 4,567.45 | -0.27 | 97,220.27 | 562,247 | 2.35 | 392,786 | 3.22 | 179.40 | 2.04 |
| 20 | 23-Apr | 4,509.00 | 4,625.00 | 4,491.00 | 4,559.50 | 4,567.41 | 1.11 | 97,478.96 | 822,889 | 3.44 | 524,630 | 4.30 | 239.62 | 2.73 |
| 21 | 22-Apr | 4,454.10 | 4,529.40 | 4,435.30 | 4,509.60 | 4,502.45 | 1.12 | 96,412.13 | 564,536 | 2.36 | 368,332 | 3.02 | 165.84 | 1.92 |
| 22 | 21-Apr | 4,235.00 | 4,497.10 | 4,205.00 | 4,459.80 | 4,411.09 | 5.73 | 95,347.44 | 1,077,287 | 4.51 | 546,426 | 4.48 | 241.03 | 2.84 |
| 23 | 17-Apr | 4,130.00 | 4,252.90 | 4,061.10 | 4,218.00 | 4,158.81 | 2.13 | 90,177.00 | 785,102 | 3.28 | 363,074 | 2.97 | 151.00 | 1.89 |
| 24 | 16-Apr | 4,133.00 | 4,138.60 | 4,076.00 | 4,130.00 | 4,107.79 | -0.08 | 88,296.00 | 405,905 | 1.70 | 262,912 | 2.15 | 108.00 | 1.37 |
| 25 | 15-Apr | 4,029.00 | 4,140.90 | 4,006.00 | 4,133.10 | 4,110.29 | 3.66 | 88,362.82 | 507,001 | 2.12 | 342,355 | 2.81 | 140.72 | 1.75 |
| 26 | 11-Apr | 3,775.75 | 4,031.00 | 3,775.00 | 3,987.25 | 3,945.33 | 4.93 | 85,244.65 | 666,998 | 2.79 | 391,256 | 3.21 | 154.36 | 2.00 |
| 27 | 09-Apr | 3,836.35 | 3,850.00 | 3,781.40 | 3,799.95 | 3,809.32 | -0.95 | 81,240.30 | 482,461 | 2.02 | 324,533 | 2.66 | 123.63 | 1.66 |
| 28 | 08-Apr | 3,780.05 | 3,880.45 | 3,775.50 | 3,836.35 | 3,821.86 | 2.79 | 82,018.51 | 646,021 | 2.70 | 390,470 | 3.20 | 149.23 | 2.00 |
| 29 | 07-Apr | 3,650.00 | 3,765.05 | 3,566.85 | 3,732.10 | 3,706.70 | -4.46 | 79,789.72 | 934,744 | 3.91 | 520,839 | 4.27 | 193.06 | 2.66 |
| 30 | 04-Apr | 4,044.80 | 4,058.00 | 3,880.00 | 3,906.30 | 3,939.07 | -3.39 | 83,513.99 | 418,075 | 1.75 | 229,726 | 1.88 | 90.49 | 1.17 |
| 31 | 03-Apr | 4,036.40 | 4,088.00 | 4,016.30 | 4,043.50 | 4,042.54 | -0.78 | 86,447.23 | 438,357 | 1.83 | 287,218 | 2.35 | 116.11 | 1.47 |
| 32 | 02-Apr | 3,990.00 | 4,090.95 | 3,944.05 | 4,075.35 | 4,029.87 | 2.48 | 87,128.17 | 302,550 | 1.27 | 164,326 | 1.35 | 66.22 | 0.84 |
| 33 | 01-Apr | 4,013.90 | 4,070.00 | 3,922.10 | 3,976.55 | 3,983.11 | -0.93 | 85,015.89 | 311,030 | 1.30 | 174,347 | 1.43 | 69.44 | 0.89 |
| 34 | 28-Mar | 4,094.95 | 4,126.00 | 3,994.40 | 4,013.90 | 4,062.07 | -1.46 | 85,814.41 | 262,465 | 1.10 | 131,042 | 1.07 | 53.23 | 0.67 |
| 35 | 27-Mar | 4,071.35 | 4,138.85 | 4,055.70 | 4,073.30 | 4,093.65 | 0.05 | 87,084.34 | 962,441 | 4.03 | 671,789 | 5.50 | 275.01 | 3.43 |
| 36 | 26-Mar | 4,115.00 | 4,188.40 | 4,060.00 | 4,071.35 | 4,113.87 | -1.00 | 87,042.65 | 556,289 | 2.33 | 300,560 | 2.46 | 123.65 | 1.54 |
| 37 | 25-Mar | 4,130.00 | 4,140.00 | 4,052.25 | 4,112.30 | 4,085.29 | 0.29 | 87,918.13 | 616,824 | 2.58 | 442,714 | 3.63 | 180.86 | 2.26 |
| 38 | 24-Mar | 4,010.00 | 4,129.90 | 3,992.50 | 4,100.45 | 4,065.20 | 2.65 | 87,664.79 | 296,918 | 1.24 | 187,679 | 1.54 | 76.30 | 0.96 |
| 39 | 21-Mar | 3,955.40 | 4,074.00 | 3,940.20 | 3,994.55 | 4,003.27 | 0.67 | 85,400.72 | 854,935 | 3.58 | 588,615 | 4.82 | 235.64 | 3.01 |
| 40 | 20-Mar | 3,995.60 | 4,043.25 | 3,945.15 | 3,967.80 | 3,981.00 | -0.20 | 84,828.82 | 418,160 | 1.75 | 255,750 | 2.10 | 101.00 | 1.31 |
| 41 | 19-Mar | 3,800.00 | 3,985.10 | 3,800.00 | 3,975.75 | 3,923.81 | 3.87 | 84,998.79 | 406,540 | 1.70 | 240,087 | 1.97 | 94.21 | 1.23 |
| 42 | 18-Mar | 3,752.40 | 3,839.00 | 3,743.65 | 3,827.60 | 3,807.27 | 2.16 | 81,831.44 | 416,479 | 1.74 | 279,145 | 2.29 | 106.28 | 1.43 |
| 43 | 17-Mar | 3,726.10 | 3,793.95 | 3,718.40 | 3,746.65 | 3,748.12 | 0.58 | 80,100.79 | 242,200 | 1.01 | 150,549 | 1.23 | 56.43 | 0.77 |
| 44 | 13-Mar | 3,760.20 | 3,772.50 | 3,660.00 | 3,725.10 | 3,712.12 | -1.13 | 79,640.06 | 429,672 | 1.80 | 219,511 | 1.80 | 81.49 | 1.12 |
| 45 | 12-Mar | 3,770.00 | 3,815.00 | 3,668.30 | 3,767.65 | 3,755.87 | -0.31 | 80,549.75 | 299,570 | 1.25 | 126,090 | 1.03 | 47.36 | 0.64 |
| 46 | 11-Mar | 3,722.00 | 3,794.00 | 3,679.00 | 3,779.30 | 3,740.27 | 0.78 | 80,798.82 | 263,827 | 1.10 | 131,076 | 1.07 | 49.03 | 0.67 |
| 47 | 10-Mar | 3,826.15 | 3,857.20 | 3,732.20 | 3,750.10 | 3,767.92 | -2.19 | 80,174.55 | 443,880 | 1.86 | 298,016 | 2.44 | 112.29 | 1.52 |
| 48 | 07-Mar | 3,842.05 | 3,907.10 | 3,820.55 | 3,834.20 | 3,863.86 | -0.20 | 81,972.55 | 356,115 | 1.49 | 225,595 | 1.85 | 87.17 | 1.15 |
| 49 | 06-Mar | 3,883.90 | 3,912.45 | 3,813.05 | 3,842.05 | 3,840.13 | -0.58 | 82,140.37 | 431,466 | 1.81 | 295,198 | 2.42 | 113.36 | 1.51 |
| 50 | 05-Mar | 3,680.05 | 3,880.85 | 3,670.00 | 3,864.30 | 3,816.99 | 4.58 | 82,616.06 | 498,919 | 2.09 | 283,084 | 2.32 | 108.05 | 1.45 |
| 51 | 04-Mar | 3,680.70 | 3,750.00 | 3,653.60 | 3,695.00 | 3,692.69 | -0.48 | 78,996.00 | 370,819 | 1.55 | 202,566 | 1.66 | 74.80 | 1.04 |
| 52 | 03-Mar | 3,635.45 | 3,732.95 | 3,622.80 | 3,712.65 | 3,680.35 | 2.32 | 79,373.89 | 368,198 | 1.54 | 193,859 | 1.59 | 71.35 | 0.99 |
| 53 | 28-Feb | 3,671.05 | 3,677.85 | 3,601.00 | 3,628.30 | 3,630.88 | -1.64 | 77,570.55 | 635,909 | 2.66 | 435,231 | 3.57 | 158.03 | 2.23 |
| 54 | 27-Feb | 3,745.10 | 3,762.85 | 3,646.50 | 3,688.80 | 3,685.95 | -2.03 | 78,863.99 | 740,074 | 3.10 | 520,508 | 4.26 | 191.86 | 2.66 |
| 55 | 25-Feb | 3,783.00 | 3,837.95 | 3,740.00 | 3,765.25 | 3,787.59 | -0.48 | 80,498.44 | 217,126 | 0.91 | 120,198 | 0.98 | 45.53 | 0.61 |
| 56 | 24-Feb | 3,787.45 | 3,810.00 | 3,722.35 | 3,783.45 | 3,771.72 | -0.25 | 80,887.55 | 220,249 | 0.92 | 110,571 | 0.91 | 41.70 | 0.57 |
| 57 | 21-Feb | 3,863.95 | 3,928.00 | 3,778.05 | 3,793.10 | 3,814.18 | -2.23 | 81,093.86 | 467,995 | 1.96 | 299,213 | 2.45 | 114.13 | 1.53 |
| 58 | 20-Feb | 3,765.00 | 3,894.20 | 3,760.00 | 3,879.60 | 3,860.49 | 2.32 | 82,943.17 | 240,299 | 1.01 | 138,662 | 1.14 | 53.53 | 0.71 |
| 59 | 19-Feb | 3,731.00 | 3,831.95 | 3,701.10 | 3,791.75 | 3,777.88 | 1.44 | 81,064.99 | 234,495 | 0.98 | 136,896 | 1.12 | 51.72 | 0.70 |
| 60 | 18-Feb | 3,725.00 | 3,756.00 | 3,685.20 | 3,737.85 | 3,711.08 | 0.20 | 79,912.65 | 460,813 | 1.93 | 242,794 | 1.99 | 90.10 | 1.24 |
| 61 | 17-Feb | 3,745.00 | 3,794.95 | 3,652.80 | 3,730.55 | 3,725.54 | -0.58 | 79,756.58 | 419,130 | 1.75 | 191,627 | 1.57 | 71.39 | 0.98 |
| 62 | 14-Feb | 3,765.00 | 3,790.00 | 3,695.00 | 3,752.45 | 3,748.15 | -0.09 | 80,224.79 | 661,126 | 2.77 | 433,533 | 3.55 | 162.49 | 2.22 |
| 63 | 13-Feb | 3,731.45 | 3,780.00 | 3,681.05 | 3,755.85 | 3,751.56 | 1.41 | 80,297.48 | 445,112 | 1.86 | 285,605 | 2.34 | 107.15 | 1.46 |
| 64 | 12-Feb | 3,685.00 | 3,766.95 | 3,563.05 | 3,703.65 | 3,677.64 | 0.52 | 79,181.48 | 771,175 | 3.23 | 412,937 | 3.38 | 151.86 | 2.11 |
| 65 | 11-Feb | 3,871.00 | 3,871.00 | 3,647.95 | 3,684.45 | 3,705.89 | -4.85 | 78,770.99 | 616,957 | 2.58 | 413,758 | 3.39 | 153.33 | 2.12 |
| 66 | 10-Feb | 3,924.00 | 3,955.35 | 3,835.75 | 3,872.40 | 3,870.54 | -1.27 | 82,789.23 | 231,081 | 0.97 | 133,211 | 1.09 | 51.56 | 0.68 |
| 67 | 07-Feb | 3,935.65 | 3,970.00 | 3,840.35 | 3,922.35 | 3,911.25 | -0.34 | 83,857.13 | 247,964 | 1.04 | 102,919 | 0.84 | 40.25 | 0.53 |