| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 5,927.5 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 25-Aug-2025 | Bumper: 5,515.5; Drift%: 1.19 |
| Industry: Capital Markets | Face Value: 5; VWAP21: 5,655.39 | Low52 Price: 3,563.05 | Barrier: -; Drift%: - |
| Basic Industry: Asset Management Company | Total Equity: 213,909,552 | Low52 Date: 12-Feb-2025 | SHP: 52.44 / 21.97 / 16.66 / 8.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 163 | ||||
| High/Low Price | Quarter: 4,310.0 / 3,563.05 | Month: 5,695.0 / 4,984.0 | Week: 5,614.5 / 5,404.0 | Day: 5,745.0 / 5,569.0 | Sis67: 153 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,745.00 | 5,745.00 | 5,569.00 | 5,582.00 | 5,639.00 | -3.08 | 119,404.00 | 463,350 | 3.67 | 259,795 | 4.26 | 146.00 | 136 |
| 2 | 26-Aug | 5,882.50 | 5,922.00 | 5,736.00 | 5,759.50 | 5,805.11 | -2.25 | 123,201.21 | 457,871 | 3.63 | 314,213 | 5.15 | 182.40 | 165 |
| 3 | 25-Aug | 5,840.00 | 5,927.50 | 5,826.50 | 5,892.00 | 5,897.18 | 1.10 | 126,035.00 | 478,987 | 3.79 | 324,083 | 5.31 | 191.12 | 170 |
| 4 | 22-Aug | 5,807.50 | 5,869.50 | 5,794.50 | 5,828.00 | 5,838.92 | 0.59 | 124,666.00 | 593,439 | 4.70 | 337,360 | 5.53 | 196.98 | 177 |
| 5 | 21-Aug | 5,738.50 | 5,810.00 | 5,686.50 | 5,794.00 | 5,737.33 | 1.48 | 123,939.00 | 475,151 | 3.76 | 293,141 | 4.80 | 168.18 | 154 |
| 6 | 20-Aug | 5,710.50 | 5,718.50 | 5,639.50 | 5,709.50 | 5,687.75 | -0.17 | 122,131.66 | 276,250 | 2.19 | 191,351 | 3.14 | 108.84 | 100 |
| 7 | 19-Aug | 5,720.00 | 5,740.00 | 5,641.00 | 5,719.00 | 5,703.51 | 0.03 | 122,334.00 | 394,481 | 3.12 | 246,101 | 4.03 | 140.36 | 129 |
| 8 | 18-Aug | 5,520.00 | 5,731.00 | 5,515.50 | 5,717.00 | 5,682.65 | 4.12 | 122,292.00 | 570,777 | 4.52 | 368,051 | 6.03 | 209.15 | 193 |
| 9 | 14-Aug | 5,485.00 | 5,530.00 | 5,404.00 | 5,491.00 | 5,446.77 | 0.17 | 117,457.00 | 868,685 | 6.88 | 655,998 | 10.75 | 357.31 | 344 |
| 10 | 13-Aug | 5,499.00 | 5,520.00 | 5,473.00 | 5,481.50 | 5,493.71 | 0.28 | 117,254.52 | 298,435 | 2.36 | 212,236 | 3.48 | 116.60 | 111 |
| 11 | 12-Aug | 5,536.00 | 5,580.00 | 5,445.50 | 5,466.00 | 5,504.45 | -0.64 | 116,922.00 | 463,947 | 3.67 | 292,786 | 4.80 | 161.16 | 153 |
| 12 | 11-Aug | 5,568.50 | 5,614.50 | 5,448.50 | 5,501.00 | 5,518.11 | -1.10 | 117,671.00 | 734,429 | 5.81 | 474,526 | 7.78 | 261.85 | 247 |
| 13 | 08-Aug | 5,667.00 | 5,667.00 | 5,530.50 | 5,562.00 | 5,602.51 | -1.81 | 118,976.00 | 252,280 | 2.00 | 155,768 | 2.55 | 87.27 | 81 |
| 14 | 07-Aug | 5,661.00 | 5,699.00 | 5,577.00 | 5,664.50 | 5,635.56 | -0.29 | 121,169.07 | 384,798 | 3.05 | 222,910 | 3.65 | 125.62 | 116 |
| 15 | 06-Aug | 5,691.00 | 5,714.50 | 5,651.00 | 5,681.00 | 5,678.59 | 0.13 | 121,522.00 | 417,367 | 3.30 | 275,028 | 4.51 | 156.18 | 143 |
| 16 | 05-Aug | 5,700.00 | 5,704.00 | 5,628.50 | 5,673.50 | 5,665.43 | -0.20 | 121,361.58 | 439,851 | 3.48 | 283,969 | 4.65 | 160.88 | 148 |
| 17 | 04-Aug | 5,614.50 | 5,725.00 | 5,602.50 | 5,685.00 | 5,681.97 | 1.25 | 121,607.00 | 398,255 | 3.15 | 234,164 | 3.84 | 133.05 | 122 |
| 18 | 01-Aug | 5,644.00 | 5,678.00 | 5,586.00 | 5,615.00 | 5,644.29 | -0.62 | 120,110.00 | 279,558 | 2.21 | 159,502 | 2.61 | 90.03 | 83 |
| 19 | 31-Jul | 5,605.00 | 5,693.00 | 5,567.50 | 5,650.00 | 5,637.94 | -0.35 | 120,858.00 | 561,428 | 4.44 | 275,366 | 4.51 | 155.25 | 143 |
| 20 | 30-Jul | 5,634.00 | 5,695.00 | 5,582.50 | 5,670.00 | 5,645.75 | 0.76 | 121,286.00 | 386,726 | 3.06 | 239,509 | 3.92 | 135.22 | 125 |
| 21 | 29-Jul | 5,536.00 | 5,673.00 | 5,517.50 | 5,627.50 | 5,616.59 | 1.15 | 120,377.60 | 816,296 | 6.46 | 531,631 | 8.71 | 298.60 | 276 |
| 22 | 28-Jul | 5,525.00 | 5,649.50 | 5,507.50 | 5,563.50 | 5,591.10 | 0.22 | 119,008.58 | 486,520 | 3.85 | 296,194 | 4.85 | 165.61 | 154 |
| 23 | 25-Jul | 5,551.00 | 5,590.00 | 5,504.00 | 5,551.50 | 5,540.06 | -0.21 | 118,751.89 | 400,216 | 3.17 | 279,831 | 4.59 | 155.03 | 146 |
| 24 | 24-Jul | 5,580.00 | 5,603.00 | 5,537.50 | 5,563.00 | 5,563.69 | -0.64 | 118,997.00 | 188,811 | 1.49 | 130,711 | 2.14 | 72.72 | 68 |
| 25 | 23-Jul | 5,599.00 | 5,619.50 | 5,573.00 | 5,599.00 | 5,594.24 | 0.12 | 119,767.00 | 445,350 | 3.53 | 328,965 | 5.39 | 184.03 | 171 |
| 26 | 22-Jul | 5,650.00 | 5,650.00 | 5,556.50 | 5,592.50 | 5,590.77 | -0.52 | 119,628.92 | 302,892 | 2.40 | 207,533 | 3.40 | 116.03 | 108 |
| 27 | 21-Jul | 5,590.00 | 5,655.00 | 5,537.00 | 5,622.00 | 5,602.90 | 0.57 | 120,259.00 | 409,799 | 3.24 | 195,195 | 3.20 | 109.37 | 102 |
| 28 | 18-Jul | 5,528.50 | 5,626.00 | 5,510.50 | 5,590.00 | 5,581.07 | 1.45 | 119,575.00 | 1,693,816 | 13.41 | 1,008,817 | 16.53 | 563.03 | 525 |
| 29 | 17-Jul | 5,382.50 | 5,548.50 | 5,342.50 | 5,510.00 | 5,434.73 | 2.92 | 117,864.00 | 1,608,642 | 12.74 | 687,049 | 11.26 | 373.39 | 357 |
| 30 | 16-Jul | 5,284.00 | 5,365.00 | 5,278.50 | 5,353.50 | 5,328.03 | 1.32 | 114,516.48 | 806,827 | 6.39 | 505,794 | 8.29 | 269.49 | 263 |
| 31 | 15-Jul | 5,124.00 | 5,300.00 | 5,110.50 | 5,283.50 | 5,236.69 | 3.77 | 113,019.11 | 907,464 | 7.18 | 594,809 | 9.75 | 311.48 | 309 |
| 32 | 14-Jul | 5,112.00 | 5,147.00 | 5,052.50 | 5,091.50 | 5,096.13 | -0.48 | 108,912.05 | 165,618 | 1.31 | 93,381 | 1.53 | 47.59 | 49 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 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 |
| 37 | 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 |
| 38 | 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 |
| 39 | 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 |
| 40 | 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 |
| 41 | 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 |
| 42 | 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 |
| 43 | 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 |
| 44 | 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 |
| 45 | 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 |
| 46 | 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 |
| 47 | 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 |
| 48 | 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 |
| 49 | 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 |
| 50 | 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 |
| 51 | 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 |
| 52 | 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 |
| 53 | 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 |
| 54 | 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 |
| 55 | 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 |
| 56 | 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 |
| 57 | 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 |
| 58 | 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 |
| 59 | 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 |
| 60 | 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 |
| 61 | 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 |
| 62 | 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 |
| 63 | 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 |
| 64 | 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 |
| 65 | 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 |
| 66 | 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 |
| 67 | 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 |