| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 5,278.9 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 09-Jun-2025 | Bumper: 5,118.5; Drift%: -0.05 |
| Industry: Capital Markets | Face Value: 5; VWAP21: 5,056.34 | Low52 Price: 3,563.05 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 213,909,552 | Low52 Date: 12-Feb-2025 | SHP: 52.47 / 20.51 / 18.01 / 8.99 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 102 | ||||
| High/Low Price | Quarter: 4,310.0 / 3,563.05 | Month: 4,891.0 / 4,175.0 | Week: 5,220.0 / 4,984.5 | Day: 5,220.0 / 5,090.0 | Sis67: 162 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 5,200.00 | 5,220.00 | 5,090.00 | 5,116.00 | 5,148.40 | -1.76 | 109,436.00 | 236,579 | 1.87 | 147,088 | 2.41 | 75.73 | 76 |
| 2 | 10-Jul | 5,141.50 | 5,233.50 | 5,141.50 | 5,207.50 | 5,208.59 | 1.29 | 111,393.40 | 665,110 | 5.27 | 388,965 | 6.37 | 202.60 | 202 |
| 3 | 09-Jul | 5,125.00 | 5,173.00 | 5,073.00 | 5,141.00 | 5,130.23 | 0.63 | 109,970.00 | 390,919 | 3.10 | 225,740 | 3.70 | 115.81 | 117 |
| 4 | 08-Jul | 5,022.00 | 5,169.50 | 5,021.00 | 5,109.00 | 5,122.35 | 2.20 | 109,286.00 | 872,206 | 6.91 | 454,673 | 7.45 | 232.90 | 236 |
| 5 | 07-Jul | 5,033.00 | 5,115.00 | 4,984.00 | 4,999.00 | 5,031.21 | -0.69 | 106,933.00 | 367,191 | 2.91 | 239,897 | 3.93 | 120.70 | 125 |
| 6 | 04-Jul | 5,045.00 | 5,083.50 | 4,984.50 | 5,033.50 | 5,035.77 | -0.23 | 107,671.37 | 229,547 | 1.82 | 138,672 | 2.27 | 69.83 | 72 |
| 7 | 03-Jul | 5,079.00 | 5,122.00 | 5,035.00 | 5,045.00 | 5,080.11 | -0.61 | 107,917.00 | 327,789 | 2.60 | 242,853 | 3.98 | 123.37 | 126 |
| 8 | 02-Jul | 5,101.00 | 5,149.00 | 5,043.50 | 5,076.00 | 5,088.45 | -1.30 | 108,580.00 | 126,305 | 1.00 | 61,030 | 1.00 | 31.05 | 32 |
| 9 | 01-Jul | 5,194.50 | 5,220.00 | 5,118.50 | 5,143.00 | 5,152.26 | -0.94 | 110,013.00 | 173,833 | 1.38 | 94,335 | 1.55 | 48.60 | 49 |
| 10 | 30-Jun | 5,150.00 | 5,219.80 | 5,147.40 | 5,191.80 | 5,189.41 | 0.84 | 111,057.56 | 194,140 | 1.54 | 96,336 | 1.58 | 49.99 | 50 |
| 11 | 27-Jun | 5,098.80 | 5,179.80 | 5,058.10 | 5,148.50 | 5,142.27 | 1.45 | 110,131.33 | 323,175 | 2.56 | 175,104 | 2.87 | 90.04 | 91 |
| 12 | 26-Jun | 5,080.00 | 5,129.40 | 5,012.00 | 5,075.00 | 5,060.81 | -0.34 | 108,559.00 | 367,008 | 2.91 | 176,119 | 2.89 | 89.13 | 92 |
| 13 | 25-Jun | 5,096.50 | 5,124.00 | 5,064.70 | 5,092.30 | 5,096.27 | 0.57 | 108,929.16 | 257,422 | 2.04 | 135,734 | 2.22 | 69.17 | 71 |
| 14 | 24-Jun | 4,995.00 | 5,095.00 | 4,983.70 | 5,063.40 | 5,065.64 | 2.53 | 108,310.96 | 404,615 | 3.20 | 179,396 | 2.94 | 90.88 | 93 |
| 15 | 23-Jun | 4,921.00 | 4,987.20 | 4,910.00 | 4,938.50 | 4,952.14 | -0.41 | 105,639.23 | 213,021 | 1.69 | 117,396 | 1.92 | 58.14 | 61 |
| 16 | 20-Jun | 4,868.50 | 4,975.30 | 4,866.80 | 4,958.60 | 4,937.35 | 1.66 | 106,069.19 | 407,070 | 3.22 | 224,836 | 3.68 | 111.01 | 117 |
| 17 | 19-Jun | 4,934.00 | 5,005.80 | 4,870.20 | 4,877.50 | 4,909.97 | -1.33 | 104,334.38 | 232,762 | 1.84 | 128,294 | 2.10 | 62.99 | 67 |
| 18 | 18-Jun | 5,012.10 | 5,012.10 | 4,907.00 | 4,943.00 | 4,938.60 | -0.82 | 105,735.00 | 390,795 | 3.09 | 231,640 | 3.80 | 114.40 | 121 |
| 19 | 17-Jun | 4,955.00 | 4,999.00 | 4,920.80 | 4,983.90 | 4,968.43 | 0.27 | 106,610.38 | 289,124 | 2.29 | 168,251 | 2.76 | 83.59 | 88 |
| 20 | 16-Jun | 4,700.00 | 5,022.80 | 4,700.00 | 4,970.30 | 4,949.71 | 0.02 | 106,319.46 | 606,001 | 4.80 | 234,006 | 3.83 | 115.83 | 122 |
| 21 | 13-Jun | 4,931.00 | 5,022.90 | 4,928.10 | 4,969.20 | 4,975.18 | -1.23 | 106,295.93 | 533,523 | 4.22 | 365,016 | 5.98 | 181.60 | 190 |
| 22 | 12-Jun | 5,119.00 | 5,140.00 | 5,021.40 | 5,031.20 | 5,072.99 | -1.81 | 107,622.17 | 309,176 | 2.45 | 172,425 | 2.83 | 87.47 | 90 |
| 23 | 11-Jun | 5,120.00 | 5,206.90 | 5,089.20 | 5,123.90 | 5,153.41 | 0.06 | 109,605.12 | 388,766 | 3.08 | 236,505 | 3.88 | 121.88 | 123 |
| 24 | 10-Jun | 5,240.00 | 5,240.00 | 5,106.00 | 5,120.90 | 5,146.96 | -1.85 | 109,540.94 | 505,666 | 4.00 | 292,803 | 4.80 | 150.70 | 152 |
| 25 | 09-Jun | 5,103.00 | 5,278.90 | 5,080.20 | 5,217.20 | 5,163.44 | 2.55 | 111,600.89 | 865,988 | 6.86 | 506,814 | 8.30 | 261.69 | 264 |
| 26 | 06-Jun | 4,835.00 | 5,157.80 | 4,821.00 | 5,087.50 | 5,048.38 | 4.13 | 108,826.48 | 2,386,078 | 18.89 | 1,270,692 | 20.82 | 641.49 | 661 |
| 27 | 05-Jun | 4,762.00 | 4,904.00 | 4,734.20 | 4,885.80 | 4,835.79 | 3.08 | 104,511.93 | 886,866 | 7.02 | 645,549 | 10.58 | 312.17 | 336 |
| 28 | 04-Jun | 4,801.80 | 4,821.40 | 4,726.00 | 4,739.60 | 4,749.76 | -1.04 | 101,384.57 | 430,928 | 3.41 | 278,183 | 4.56 | 132.13 | 145 |
| 29 | 03-Jun | 4,838.90 | 4,939.40 | 4,780.50 | 4,789.50 | 4,840.80 | -0.66 | 102,451.98 | 513,608 | 4.07 | 272,475 | 4.46 | 131.90 | 142 |
| 30 | 02-Jun | 4,750.00 | 4,825.00 | 4,750.00 | 4,821.20 | 4,793.92 | 0.80 | 103,130.07 | 345,310 | 2.73 | 209,591 | 3.43 | 100.48 | 109 |
| 31 | 30-May | 4,862.00 | 4,883.30 | 4,772.10 | 4,783.00 | 4,793.69 | -1.28 | 102,312.00 | 514,921 | 4.08 | 373,314 | 6.12 | 178.96 | 194 |
| 32 | 29-May | 4,830.00 | 4,870.90 | 4,786.80 | 4,844.90 | 4,825.67 | 0.36 | 103,637.04 | 285,564 | 2.26 | 156,008 | 2.56 | 75.28 | 81 |
| 33 | 28-May | 4,832.40 | 4,884.00 | 4,800.00 | 4,827.40 | 4,848.36 | 0.40 | 103,262.70 | 298,915 | 2.37 | 180,902 | 2.96 | 87.71 | 94 |
| 34 | 27-May | 4,830.80 | 4,845.00 | 4,775.10 | 4,808.40 | 4,803.25 | -0.46 | 102,856.27 | 154,992 | 1.23 | 83,710 | 1.37 | 40.21 | 44 |
| 35 | 26-May | 4,810.00 | 4,891.00 | 4,800.00 | 4,830.80 | 4,838.70 | 0.35 | 103,335.43 | 288,712 | 2.29 | 157,235 | 2.58 | 76.08 | 82 |
| 36 | 23-May | 4,800.00 | 4,834.10 | 4,770.10 | 4,814.10 | 4,809.20 | 0.62 | 102,978.20 | 370,812 | 2.94 | 249,155 | 4.08 | 119.82 | 130 |
| 37 | 22-May | 4,815.50 | 4,869.90 | 4,750.00 | 4,784.60 | 4,820.17 | -0.64 | 102,347.16 | 633,652 | 5.02 | 377,731 | 6.19 | 182.07 | 197 |
| 38 | 21-May | 4,760.00 | 4,832.00 | 4,694.10 | 4,815.50 | 4,784.30 | 1.05 | 103,008.14 | 426,095 | 3.37 | 254,034 | 4.16 | 121.54 | 132 |
| 39 | 20-May | 4,821.60 | 4,832.00 | 4,738.90 | 4,765.40 | 4,793.70 | -0.98 | 101,936.46 | 977,130 | 7.74 | 736,222 | 12.06 | 352.92 | 383 |
| 40 | 19-May | 4,760.80 | 4,845.00 | 4,738.00 | 4,812.70 | 4,816.02 | 1.59 | 102,948.25 | 892,532 | 7.07 | 665,250 | 10.90 | 320.39 | 346 |
| 41 | 16-May | 4,720.00 | 4,772.00 | 4,688.20 | 4,737.30 | 4,733.69 | 0.74 | 101,335.37 | 998,009 | 7.90 | 762,712 | 12.50 | 361.04 | 397 |
| 42 | 15-May | 4,590.00 | 4,713.30 | 4,541.80 | 4,702.40 | 4,681.17 | 2.92 | 100,588.83 | 1,202,219 | 9.52 | 825,824 | 13.53 | 386.58 | 430 |
| 43 | 14-May | 4,514.00 | 4,588.20 | 4,483.30 | 4,568.90 | 4,537.05 | 1.61 | 97,733.14 | 606,581 | 4.80 | 441,921 | 7.24 | 200.50 | 230 |
| 44 | 13-May | 4,530.00 | 4,572.00 | 4,490.10 | 4,496.60 | 4,525.99 | -0.72 | 96,186.57 | 469,237 | 3.72 | 307,938 | 5.05 | 139.37 | 160 |
| 45 | 12-May | 4,391.80 | 4,545.10 | 4,350.10 | 4,529.10 | 4,495.54 | 6.03 | 96,881.78 | 427,065 | 3.38 | 239,461 | 3.92 | 107.65 | 125 |
| 46 | 09-May | 4,232.00 | 4,284.10 | 4,175.00 | 4,271.60 | 4,231.00 | -0.38 | 91,373.60 | 283,429 | 2.24 | 122,049 | 2.00 | 51.00 | 64 |
| 47 | 08-May | 4,425.00 | 4,450.00 | 4,251.50 | 4,287.80 | 4,345.63 | -3.20 | 91,720.14 | 421,280 | 3.34 | 253,300 | 4.15 | 110.07 | 132 |
| 48 | 07-May | 4,302.00 | 4,439.80 | 4,300.00 | 4,429.40 | 4,409.23 | 2.11 | 94,749.10 | 333,947 | 2.64 | 187,186 | 3.07 | 82.53 | 97 |
| 49 | 06-May | 4,465.00 | 4,478.00 | 4,311.00 | 4,338.00 | 4,359.73 | -2.84 | 92,793.00 | 345,348 | 2.73 | 212,129 | 3.48 | 92.48 | 110 |
| 50 | 05-May | 4,403.10 | 4,478.90 | 4,365.30 | 4,465.00 | 4,442.29 | 1.87 | 95,510.00 | 239,005 | 1.89 | 126,065 | 2.07 | 56.00 | 66 |
| 51 | 02-May | 4,377.00 | 4,495.00 | 4,370.80 | 4,382.90 | 4,424.39 | 0.19 | 93,754.42 | 488,218 | 3.87 | 290,476 | 4.76 | 128.52 | 151 |
| 52 | 30-Apr | 4,396.00 | 4,460.00 | 4,359.30 | 4,374.40 | 4,395.51 | -0.94 | 93,572.59 | 284,600 | 2.25 | 180,984 | 2.97 | 79.55 | 94 |
| 53 | 29-Apr | 4,443.90 | 4,494.20 | 4,391.00 | 4,416.00 | 4,428.92 | -0.30 | 94,462.00 | 268,359 | 2.12 | 128,482 | 2.11 | 56.90 | 67 |
| 54 | 28-Apr | 4,380.00 | 4,443.70 | 4,342.10 | 4,429.30 | 4,405.46 | 1.07 | 94,746.96 | 424,959 | 3.36 | 273,191 | 4.48 | 120.35 | 142 |
| 55 | 25-Apr | 4,554.10 | 4,601.00 | 4,367.10 | 4,382.50 | 4,426.05 | -3.63 | 93,745.86 | 725,596 | 5.74 | 491,069 | 8.05 | 217.35 | 255 |
| 56 | 24-Apr | 4,552.00 | 4,600.00 | 4,511.10 | 4,547.40 | 4,567.45 | -0.27 | 97,273.23 | 562,247 | 4.45 | 392,786 | 6.44 | 179.40 | 204 |
| 57 | 23-Apr | 4,509.00 | 4,625.00 | 4,491.00 | 4,559.50 | 4,567.41 | 1.11 | 97,532.06 | 822,889 | 6.52 | 524,630 | 8.60 | 239.62 | 273 |
| 58 | 22-Apr | 4,454.10 | 4,529.40 | 4,435.30 | 4,509.60 | 4,502.45 | 1.12 | 96,464.65 | 564,536 | 4.47 | 368,332 | 6.04 | 165.84 | 192 |
| 59 | 21-Apr | 4,235.00 | 4,497.10 | 4,205.00 | 4,459.80 | 4,411.09 | 5.73 | 95,399.38 | 1,077,287 | 8.53 | 546,426 | 8.95 | 241.03 | 284 |
| 60 | 17-Apr | 4,130.00 | 4,252.90 | 4,061.10 | 4,218.00 | 4,158.81 | 2.13 | 90,227.00 | 785,102 | 6.22 | 363,074 | 5.95 | 151.00 | 189 |
| 61 | 16-Apr | 4,133.00 | 4,138.60 | 4,076.00 | 4,130.00 | 4,107.79 | -0.08 | 88,344.00 | 405,905 | 3.21 | 262,912 | 4.31 | 108.00 | 137 |
| 62 | 15-Apr | 4,029.00 | 4,140.90 | 4,006.00 | 4,133.10 | 4,110.29 | 3.66 | 88,410.96 | 507,001 | 4.01 | 342,355 | 5.61 | 140.72 | 175 |
| 63 | 11-Apr | 3,775.75 | 4,031.00 | 3,775.00 | 3,987.25 | 3,945.33 | 4.93 | 85,291.09 | 666,998 | 5.28 | 391,256 | 6.41 | 154.36 | 200 |
| 64 | 09-Apr | 3,836.35 | 3,850.00 | 3,781.40 | 3,799.95 | 3,809.32 | -0.95 | 81,284.56 | 482,461 | 3.82 | 324,533 | 5.32 | 123.63 | 166 |
| 65 | 08-Apr | 3,780.05 | 3,880.45 | 3,775.50 | 3,836.35 | 3,821.86 | 2.79 | 82,063.19 | 646,021 | 5.11 | 390,470 | 6.40 | 149.23 | 200 |
| 66 | 07-Apr | 3,650.00 | 3,765.05 | 3,566.85 | 3,732.10 | 3,706.70 | -4.46 | 79,833.18 | 934,744 | 7.40 | 520,839 | 8.53 | 193.06 | 266 |
| 67 | 04-Apr | 4,044.80 | 4,058.00 | 3,880.00 | 3,906.30 | 3,939.07 | -3.39 | 83,559.49 | 418,075 | 3.31 | 229,726 | 3.76 | 90.49 | 117 |