| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 5,934.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 16-Oct-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 5; VWAP21: 5,553.05 | Low52 Price: 3,563.05 | Barrier: 5,428.0; Drift%: 1.05 |
| Basic Industry: Asset Management Company | Total Equity: 214,003,751 | Low52 Date: 12-Feb-2025 | SHP: 52.42 / 24.69 / 14.13 / 8.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 176 | ||||
| High/Low Price | Quarter: 4,310.0 / 3,563.05 | Month: 5,905.0 / 5,438.0 | Week: 5,683.5 / 5,288.0 | Day: 5,523.5 / 5,451.5 | Sis67: 135 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 5,505.00 | 5,523.50 | 5,451.50 | 5,485.50 | 5,489.64 | 0.10 | 117,391.76 | 326,699 | 7.70 | 218,830 | 9.20 | 120.13 | 117 |
| 2 | 11-Nov | 5,525.00 | 5,525.00 | 5,425.00 | 5,480.00 | 5,469.39 | -0.29 | 117,274.00 | 297,185 | 7.00 | 184,591 | 7.76 | 100.96 | 97 |
| 3 | 10-Nov | 5,432.50 | 5,510.00 | 5,416.50 | 5,496.00 | 5,483.48 | 1.17 | 117,616.00 | 184,862 | 4.36 | 112,265 | 4.72 | 61.56 | 59 |
| 4 | 07-Nov | 5,381.00 | 5,446.50 | 5,295.50 | 5,432.50 | 5,389.30 | 0.82 | 116,257.54 | 454,966 | 10.72 | 240,352 | 10.10 | 129.53 | 126 |
| 5 | 06-Nov | 5,242.50 | 5,425.00 | 5,242.50 | 5,388.50 | 5,380.13 | -0.26 | 115,315.92 | 489,224 | 11.53 | 306,090 | 12.86 | 164.68 | 160 |
| 6 | 04-Nov | 5,395.00 | 5,474.50 | 5,391.00 | 5,402.50 | 5,433.01 | -0.04 | 115,615.53 | 620,107 | 14.61 | 405,784 | 17.05 | 220.46 | 213 |
| 7 | 03-Nov | 5,379.00 | 5,428.00 | 5,310.00 | 5,404.50 | 5,377.93 | 0.47 | 115,658.33 | 465,601 | 10.97 | 274,032 | 11.52 | 147.37 | 144 |
| 8 | 31-Oct | 5,390.00 | 5,448.50 | 5,360.00 | 5,379.00 | 5,402.41 | 0.27 | 115,112.00 | 466,200 | 10.99 | 296,357 | 12.45 | 160.10 | 155 |
| 9 | 30-Oct | 5,401.50 | 5,419.00 | 5,341.00 | 5,364.50 | 5,364.92 | -0.62 | 114,802.31 | 744,281 | 17.54 | 525,923 | 22.10 | 282.15 | 276 |
| 10 | 29-Oct | 5,421.50 | 5,469.00 | 5,288.00 | 5,398.00 | 5,391.24 | -4.40 | 115,519.00 | 2,200,227 | 51.85 | 1,223,677 | 51.42 | 659.71 | 641 |
| 11 | 28-Oct | 5,575.00 | 5,683.50 | 5,544.00 | 5,646.50 | 5,609.89 | 1.57 | 120,837.22 | 443,484 | 10.45 | 256,762 | 10.79 | 144.04 | 135 |
| 12 | 27-Oct | 5,560.00 | 5,606.50 | 5,551.50 | 5,559.00 | 5,576.15 | 0.28 | 118,964.00 | 360,695 | 8.50 | 264,718 | 11.12 | 147.61 | 139 |
| 13 | 24-Oct | 5,616.50 | 5,640.00 | 5,506.50 | 5,543.50 | 5,559.66 | -1.22 | 118,632.98 | 302,804 | 7.14 | 181,682 | 7.63 | 101.01 | 95 |
| 14 | 23-Oct | 5,745.00 | 5,745.00 | 5,596.00 | 5,612.00 | 5,662.58 | -1.67 | 120,098.00 | 329,134 | 7.76 | 195,710 | 8.22 | 110.82 | 103 |
| 15 | 21-Oct | 5,739.50 | 5,753.50 | 5,681.00 | 5,707.50 | 5,723.53 | -0.15 | 122,142.64 | 42,433 | 1.00 | 23,796 | 1.00 | 13.62 | 12 |
| 16 | 20-Oct | 5,743.00 | 5,772.50 | 5,677.50 | 5,716.00 | 5,722.46 | 0.01 | 122,324.00 | 257,234 | 6.06 | 136,036 | 5.72 | 77.85 | 71 |
| 17 | 17-Oct | 5,803.50 | 5,895.00 | 5,703.00 | 5,715.50 | 5,788.15 | -1.52 | 122,313.84 | 482,505 | 11.37 | 222,382 | 9.34 | 128.72 | 116 |
| 18 | 16-Oct | 5,790.50 | 5,934.50 | 5,560.50 | 5,803.50 | 5,778.36 | 0.69 | 124,197.08 | 1,622,734 | 38.24 | 573,847 | 24.11 | 331.59 | 301 |
| 19 | 15-Oct | 5,617.00 | 5,809.00 | 5,611.00 | 5,764.00 | 5,730.24 | 3.04 | 123,351.00 | 1,208,160 | 28.47 | 468,062 | 19.67 | 268.21 | 245 |
| 20 | 14-Oct | 5,698.00 | 5,712.50 | 5,588.00 | 5,594.00 | 5,643.14 | -1.32 | 119,713.00 | 310,346 | 7.31 | 172,337 | 7.24 | 97.25 | 90 |
| 21 | 13-Oct | 5,551.50 | 5,685.00 | 5,549.50 | 5,669.00 | 5,638.39 | 2.70 | 121,318.00 | 643,571 | 15.17 | 321,436 | 13.51 | 181.24 | 168 |
| 22 | 10-Oct | 5,495.00 | 5,549.00 | 5,452.00 | 5,520.00 | 5,525.41 | 0.75 | 118,130.00 | 441,813 | 10.41 | 321,306 | 13.50 | 177.53 | 168 |
| 23 | 09-Oct | 5,494.00 | 5,529.50 | 5,430.50 | 5,479.00 | 5,478.81 | 0.06 | 117,252.00 | 416,463 | 9.81 | 275,874 | 11.59 | 151.15 | 145 |
| 24 | 08-Oct | 5,530.00 | 5,566.00 | 5,441.50 | 5,475.50 | 5,492.68 | -1.46 | 117,177.75 | 329,410 | 7.76 | 182,279 | 7.66 | 100.12 | 95 |
| 25 | 07-Oct | 5,688.50 | 5,688.50 | 5,525.00 | 5,556.50 | 5,572.39 | -1.85 | 118,911.18 | 341,148 | 8.04 | 202,649 | 8.52 | 112.92 | 106 |
| 26 | 06-Oct | 5,597.00 | 5,677.50 | 5,591.00 | 5,661.00 | 5,635.71 | 1.25 | 121,147.00 | 268,927 | 6.34 | 176,015 | 7.40 | 99.20 | 92 |
| 27 | 03-Oct | 5,584.00 | 5,633.50 | 5,555.00 | 5,591.00 | 5,596.74 | 0.64 | 119,649.00 | 435,716 | 10.27 | 330,826 | 13.90 | 185.15 | 173 |
| 28 | 01-Oct | 5,524.00 | 5,590.00 | 5,524.00 | 5,555.50 | 5,555.90 | 0.42 | 118,889.78 | 243,162 | 5.73 | 155,576 | 6.54 | 86.44 | 81 |
| 29 | 30-Sep | 5,605.00 | 5,629.00 | 5,438.00 | 5,532.50 | 5,528.14 | -1.61 | 118,397.58 | 560,439 | 13.21 | 345,395 | 14.51 | 190.94 | 181 |
| 30 | 29-Sep | 5,621.50 | 5,686.50 | 5,553.00 | 5,623.00 | 5,629.25 | 0.04 | 120,334.00 | 358,318 | 8.44 | 238,655 | 10.03 | 134.34 | 125 |
| 31 | 26-Sep | 5,747.00 | 5,780.00 | 5,609.00 | 5,621.00 | 5,692.41 | -2.26 | 120,291.00 | 222,206 | 5.24 | 122,575 | 5.15 | 69.77 | 64 |
| 32 | 25-Sep | 5,793.00 | 5,817.50 | 5,740.00 | 5,751.00 | 5,781.14 | -0.67 | 123,073.00 | 247,542 | 5.83 | 164,887 | 6.93 | 95.32 | 86 |
| 33 | 24-Sep | 5,864.00 | 5,900.00 | 5,742.00 | 5,790.00 | 5,798.50 | -1.59 | 123,908.00 | 281,054 | 6.62 | 166,611 | 7.00 | 96.61 | 87 |
| 34 | 23-Sep | 5,830.00 | 5,903.50 | 5,811.00 | 5,883.50 | 5,863.28 | 0.96 | 125,909.11 | 317,764 | 7.49 | 206,409 | 8.67 | 121.02 | 108 |
| 35 | 22-Sep | 5,875.00 | 5,905.00 | 5,810.00 | 5,827.50 | 5,854.25 | -0.50 | 124,710.69 | 159,068 | 3.75 | 86,380 | 3.63 | 50.57 | 45 |
| 36 | 19-Sep | 5,868.00 | 5,900.00 | 5,841.00 | 5,856.50 | 5,865.16 | 0.11 | 125,331.30 | 354,863 | 8.36 | 223,042 | 9.37 | 130.82 | 117 |
| 37 | 18-Sep | 5,830.00 | 5,870.50 | 5,806.50 | 5,850.00 | 5,838.96 | 0.72 | 125,192.00 | 155,689 | 3.67 | 77,239 | 3.25 | 45.10 | 40 |
| 38 | 17-Sep | 5,807.50 | 5,839.50 | 5,773.00 | 5,808.00 | 5,806.39 | 0.49 | 124,293.00 | 154,848 | 3.65 | 86,763 | 3.65 | 50.38 | 45 |
| 39 | 16-Sep | 5,767.50 | 5,840.00 | 5,750.00 | 5,779.50 | 5,794.22 | 0.62 | 123,683.47 | 206,526 | 4.87 | 121,379 | 5.10 | 70.33 | 64 |
| 40 | 15-Sep | 5,791.00 | 5,791.00 | 5,713.50 | 5,744.00 | 5,750.24 | -0.94 | 122,923.00 | 175,205 | 4.13 | 104,416 | 4.39 | 60.04 | 55 |
| 41 | 12-Sep | 5,830.00 | 5,839.00 | 5,791.00 | 5,798.50 | 5,815.34 | -0.01 | 124,090.08 | 179,790 | 4.24 | 130,755 | 5.49 | 76.04 | 69 |
| 42 | 11-Sep | 5,775.00 | 5,838.50 | 5,724.00 | 5,799.00 | 5,785.39 | -0.09 | 124,100.00 | 370,669 | 8.74 | 256,232 | 10.77 | 148.24 | 134 |
| 43 | 10-Sep | 5,670.50 | 5,833.00 | 5,670.50 | 5,804.50 | 5,788.19 | 2.69 | 124,218.48 | 484,669 | 11.42 | 289,012 | 12.14 | 167.29 | 151 |
| 44 | 09-Sep | 5,710.00 | 5,728.00 | 5,631.00 | 5,652.50 | 5,663.63 | -1.05 | 120,965.62 | 249,296 | 5.87 | 153,957 | 6.47 | 87.20 | 81 |
| 45 | 08-Sep | 5,576.50 | 5,745.00 | 5,568.50 | 5,712.50 | 5,658.11 | 2.51 | 122,249.64 | 422,166 | 9.95 | 244,594 | 10.28 | 138.39 | 128 |
| 46 | 05-Sep | 5,589.00 | 5,642.00 | 5,543.50 | 5,572.50 | 5,586.66 | 0.05 | 119,253.59 | 262,035 | 6.18 | 146,992 | 6.18 | 82.12 | 77 |
| 47 | 04-Sep | 5,640.00 | 5,650.00 | 5,550.00 | 5,569.50 | 5,587.95 | -0.50 | 119,189.39 | 286,276 | 6.75 | 157,551 | 6.62 | 88.04 | 83 |
| 48 | 03-Sep | 5,540.00 | 5,640.00 | 5,537.50 | 5,597.50 | 5,600.63 | 1.21 | 119,788.60 | 320,889 | 7.56 | 208,106 | 8.75 | 116.55 | 109 |
| 49 | 02-Sep | 5,596.00 | 5,599.00 | 5,512.50 | 5,530.50 | 5,542.08 | -0.88 | 118,354.77 | 150,339 | 3.54 | 79,823 | 3.35 | 44.24 | 42 |
| 50 | 01-Sep | 5,463.00 | 5,590.00 | 5,442.00 | 5,579.50 | 5,545.11 | 2.13 | 119,403.39 | 295,070 | 6.95 | 184,120 | 7.74 | 102.10 | 96 |
| 51 | 29-Aug | 5,589.50 | 5,618.00 | 5,450.00 | 5,463.00 | 5,517.57 | -2.13 | 116,910.00 | 464,107 | 10.94 | 284,656 | 11.96 | 157.06 | 149 |
| 52 | 28-Aug | 5,745.00 | 5,745.00 | 5,569.00 | 5,582.00 | 5,639.00 | -3.08 | 119,456.00 | 463,350 | 10.92 | 259,795 | 10.92 | 146.00 | 136 |
| 53 | 26-Aug | 5,882.50 | 5,922.00 | 5,736.00 | 5,759.50 | 5,805.11 | -2.25 | 123,255.46 | 457,871 | 10.79 | 314,213 | 13.20 | 182.40 | 165 |
| 54 | 25-Aug | 5,840.00 | 5,927.50 | 5,826.50 | 5,892.00 | 5,897.18 | 1.10 | 126,091.00 | 478,987 | 11.29 | 324,083 | 13.62 | 191.12 | 170 |
| 55 | 22-Aug | 5,807.50 | 5,869.50 | 5,794.50 | 5,828.00 | 5,838.92 | 0.59 | 124,721.00 | 593,439 | 13.98 | 337,360 | 14.18 | 196.98 | 177 |
| 56 | 21-Aug | 5,738.50 | 5,810.00 | 5,686.50 | 5,794.00 | 5,737.33 | 1.48 | 123,993.00 | 475,151 | 11.20 | 293,141 | 12.32 | 168.18 | 154 |
| 57 | 20-Aug | 5,710.50 | 5,718.50 | 5,639.50 | 5,709.50 | 5,687.75 | -0.17 | 122,185.44 | 276,250 | 6.51 | 191,351 | 8.04 | 108.84 | 100 |
| 58 | 19-Aug | 5,720.00 | 5,740.00 | 5,641.00 | 5,719.00 | 5,703.51 | 0.03 | 122,388.00 | 394,481 | 9.30 | 246,101 | 10.34 | 140.36 | 129 |
| 59 | 18-Aug | 5,520.00 | 5,731.00 | 5,515.50 | 5,717.00 | 5,682.65 | 4.12 | 122,345.00 | 570,777 | 13.45 | 368,051 | 15.47 | 209.15 | 193 |
| 60 | 14-Aug | 5,485.00 | 5,530.00 | 5,404.00 | 5,491.00 | 5,446.77 | 0.17 | 117,509.00 | 868,685 | 20.47 | 655,998 | 27.57 | 357.31 | 344 |
| 61 | 13-Aug | 5,499.00 | 5,520.00 | 5,473.00 | 5,481.50 | 5,493.71 | 0.28 | 117,306.16 | 298,435 | 7.03 | 212,236 | 8.92 | 116.60 | 111 |
| 62 | 12-Aug | 5,536.00 | 5,580.00 | 5,445.50 | 5,466.00 | 5,504.45 | -0.64 | 116,974.00 | 463,947 | 10.93 | 292,786 | 12.30 | 161.16 | 153 |
| 63 | 11-Aug | 5,568.50 | 5,614.50 | 5,448.50 | 5,501.00 | 5,518.11 | -1.10 | 117,723.00 | 734,429 | 17.31 | 474,526 | 19.94 | 261.85 | 247 |
| 64 | 08-Aug | 5,667.00 | 5,667.00 | 5,530.50 | 5,562.00 | 5,602.51 | -1.81 | 119,028.00 | 252,280 | 5.95 | 155,768 | 6.55 | 87.27 | 81 |
| 65 | 07-Aug | 5,661.00 | 5,699.00 | 5,577.00 | 5,664.50 | 5,635.56 | -0.29 | 121,222.42 | 384,798 | 9.07 | 222,910 | 9.37 | 125.62 | 116 |
| 66 | 06-Aug | 5,691.00 | 5,714.50 | 5,651.00 | 5,681.00 | 5,678.59 | 0.13 | 121,575.00 | 417,367 | 9.84 | 275,028 | 11.56 | 156.18 | 143 |
| 67 | 05-Aug | 5,700.00 | 5,704.00 | 5,628.50 | 5,673.50 | 5,665.43 | -0.20 | 121,415.03 | 439,851 | 10.37 | 283,969 | 11.93 | 160.88 | 148 |