| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 299.7 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,425 | High52 Date: 28-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 212.51 | Low52 Price: 158.85 | Barrier: 214.68; Drift%: -4.79 |
| Basic Industry: Financial Institution | Total Equity: 2,001,900,000 | Low52 Date: 03-Mar-2025 | SHP: 75.0 / 1.96 / 10.26 / 12.78 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 40 | ||||
| High/Low Price | Quarter: 254.29 / 158.85 | Month: 242.56 / 211.0 | Week: 214.25 / 206.7 | Day: 208.99 / 204.1 | Sis67: 68 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 207.80 | 208.99 | 204.10 | 204.86 | 206.34 | -1.45 | 41,010.92 | 2,668,169 | 1.88 | 1,018,292 | 2.36 | 21.01 | 40 |
| 2 | 26-Aug | 212.75 | 212.75 | 207.20 | 207.88 | 209.85 | -2.45 | 41,615.50 | 1,976,568 | 1.39 | 683,164 | 1.58 | 14.34 | 27 |
| 3 | 25-Aug | 212.75 | 213.82 | 210.80 | 213.11 | 212.86 | 0.60 | 42,662.49 | 2,278,471 | 1.61 | 1,058,245 | 2.45 | 22.53 | 41 |
| 4 | 22-Aug | 213.39 | 216.43 | 211.00 | 211.84 | 214.08 | -0.47 | 42,408.25 | 3,788,150 | 2.67 | 1,173,033 | 2.72 | 25.11 | 46 |
| 5 | 21-Aug | 214.80 | 215.47 | 212.15 | 212.85 | 213.60 | -0.72 | 42,610.44 | 2,038,006 | 1.44 | 878,727 | 2.04 | 18.77 | 34 |
| 6 | 20-Aug | 213.50 | 215.45 | 212.69 | 214.39 | 214.33 | 0.07 | 42,918.73 | 1,880,265 | 1.32 | 557,605 | 1.29 | 11.95 | 22 |
| 7 | 19-Aug | 211.40 | 216.15 | 210.00 | 214.23 | 214.10 | 1.56 | 42,886.70 | 3,137,737 | 2.21 | 1,094,982 | 2.54 | 23.44 | 43 |
| 8 | 18-Aug | 211.90 | 213.00 | 209.20 | 210.94 | 211.38 | 0.93 | 42,228.08 | 1,909,830 | 1.35 | 688,715 | 1.60 | 14.56 | 27 |
| 9 | 14-Aug | 210.00 | 210.63 | 206.70 | 209.00 | 208.52 | -0.61 | 41,839.00 | 2,573,029 | 1.81 | 1,090,400 | 2.53 | 22.74 | 43 |
| 10 | 13-Aug | 211.60 | 214.25 | 209.80 | 210.29 | 211.98 | -0.18 | 42,097.96 | 2,130,633 | 1.50 | 694,022 | 1.61 | 14.71 | 27 |
| 11 | 12-Aug | 210.33 | 212.40 | 209.05 | 210.67 | 210.84 | 0.16 | 42,174.03 | 2,900,680 | 2.04 | 1,230,826 | 2.85 | 25.95 | 48 |
| 12 | 11-Aug | 208.09 | 211.80 | 207.30 | 210.33 | 209.91 | 1.30 | 42,105.96 | 2,769,931 | 1.95 | 710,119 | 1.64 | 14.91 | 28 |
| 13 | 08-Aug | 211.00 | 211.93 | 206.80 | 207.63 | 209.02 | -1.44 | 41,565.45 | 4,258,867 | 3.00 | 1,411,399 | 3.27 | 29.50 | 55 |
| 14 | 07-Aug | 214.00 | 215.90 | 205.70 | 210.66 | 210.30 | -0.55 | 42,172.03 | 10,067,801 | 7.09 | 1,885,463 | 4.37 | 39.65 | 73 |
| 15 | 06-Aug | 218.75 | 219.02 | 211.29 | 211.82 | 213.63 | -3.16 | 42,404.25 | 2,845,652 | 2.01 | 877,096 | 2.03 | 18.74 | 34 |
| 16 | 05-Aug | 218.00 | 219.59 | 215.91 | 218.74 | 218.04 | -0.07 | 43,789.56 | 2,618,272 | 1.84 | 940,740 | 2.18 | 20.51 | 37 |
| 17 | 04-Aug | 210.50 | 219.90 | 210.10 | 218.90 | 216.42 | 4.03 | 43,821.59 | 4,160,592 | 2.93 | 1,290,369 | 2.99 | 27.93 | 50 |
| 18 | 01-Aug | 211.42 | 214.68 | 209.35 | 210.43 | 211.93 | -0.87 | 42,125.98 | 4,284,803 | 3.02 | 1,680,711 | 3.89 | 35.62 | 65 |
| 19 | 31-Jul | 214.50 | 215.70 | 211.00 | 212.27 | 213.53 | -2.37 | 42,494.33 | 2,978,420 | 2.10 | 1,005,479 | 2.33 | 21.47 | 39 |
| 20 | 30-Jul | 217.20 | 218.60 | 214.66 | 217.43 | 217.09 | 0.49 | 43,527.31 | 3,160,010 | 2.23 | 1,090,504 | 2.53 | 23.67 | 42 |
| 21 | 29-Jul | 213.98 | 217.30 | 212.36 | 216.36 | 214.96 | 0.92 | 43,313.11 | 2,020,388 | 1.42 | 554,051 | 1.28 | 11.91 | 22 |
| 22 | 28-Jul | 217.95 | 221.90 | 213.30 | 214.39 | 217.85 | -1.94 | 42,918.73 | 2,448,221 | 1.72 | 576,400 | 1.34 | 12.56 | 22 |
| 23 | 25-Jul | 223.80 | 224.40 | 217.80 | 218.64 | 220.69 | -2.85 | 43,769.54 | 2,919,838 | 2.06 | 997,309 | 2.31 | 22.01 | 39 |
| 24 | 24-Jul | 225.22 | 226.34 | 222.31 | 225.06 | 224.47 | -0.07 | 45,054.76 | 2,638,858 | 1.86 | 1,098,522 | 2.54 | 24.66 | 43 |
| 25 | 23-Jul | 226.50 | 226.50 | 222.30 | 225.22 | 224.17 | -0.11 | 45,086.79 | 3,436,651 | 2.42 | 1,125,060 | 2.61 | 25.22 | 44 |
| 26 | 22-Jul | 227.80 | 229.45 | 224.95 | 225.46 | 226.55 | -0.94 | 45,134.84 | 1,896,003 | 1.34 | 681,763 | 1.58 | 15.45 | 27 |
| 27 | 21-Jul | 226.14 | 228.80 | 223.70 | 227.61 | 226.59 | 0.65 | 45,565.25 | 2,116,704 | 1.49 | 590,228 | 1.37 | 13.37 | 23 |
| 28 | 18-Jul | 229.80 | 230.76 | 225.65 | 226.15 | 227.37 | -1.35 | 45,272.97 | 2,224,963 | 1.57 | 759,750 | 1.76 | 17.27 | 30 |
| 29 | 17-Jul | 232.00 | 233.47 | 228.85 | 229.24 | 230.19 | -1.43 | 45,891.56 | 3,243,384 | 2.29 | 1,544,955 | 3.58 | 35.56 | 60 |
| 30 | 16-Jul | 233.35 | 233.75 | 231.25 | 232.57 | 232.35 | -0.33 | 46,558.19 | 1,419,262 | 1.00 | 431,748 | 1.00 | 10.03 | 17 |
| 31 | 15-Jul | 232.50 | 235.88 | 231.62 | 233.35 | 233.83 | 0.83 | 46,714.34 | 4,522,122 | 3.19 | 1,341,628 | 3.11 | 31.37 | 52 |
| 32 | 14-Jul | 232.00 | 234.75 | 230.50 | 231.43 | 232.69 | 0.31 | 46,329.97 | 4,217,747 | 2.97 | 1,099,598 | 2.55 | 25.59 | 43 |
| 33 | 11-Jul | 229.60 | 233.49 | 229.33 | 230.71 | 231.60 | -0.28 | 46,185.83 | 4,239,830 | 2.99 | 1,210,928 | 2.80 | 28.05 | 47 |
| 34 | 10-Jul | 229.96 | 231.87 | 228.60 | 231.36 | 230.51 | 0.61 | 46,315.96 | 3,051,612 | 2.15 | 1,269,539 | 2.94 | 29.26 | 49 |
| 35 | 09-Jul | 229.50 | 232.05 | 228.60 | 229.96 | 230.77 | 0.34 | 46,035.69 | 3,354,508 | 2.36 | 1,099,674 | 2.55 | 25.38 | 43 |
| 36 | 08-Jul | 227.72 | 229.50 | 224.01 | 229.17 | 227.39 | 0.81 | 45,877.54 | 3,376,984 | 2.38 | 892,360 | 2.07 | 20.29 | 35 |
| 37 | 07-Jul | 230.50 | 231.00 | 226.80 | 227.33 | 228.41 | -1.77 | 45,509.19 | 3,159,878 | 2.23 | 1,429,564 | 3.31 | 32.65 | 56 |
| 38 | 04-Jul | 231.01 | 233.99 | 229.55 | 231.42 | 231.74 | 0.18 | 46,327.97 | 2,872,546 | 2.02 | 893,877 | 2.07 | 20.71 | 35 |
| 39 | 03-Jul | 234.00 | 234.60 | 230.50 | 231.01 | 232.34 | -1.27 | 46,245.89 | 2,756,057 | 1.94 | 1,003,286 | 2.32 | 23.31 | 39 |
| 40 | 02-Jul | 240.40 | 240.79 | 232.72 | 233.97 | 235.20 | -2.67 | 46,838.45 | 4,921,302 | 3.47 | 2,049,595 | 4.75 | 48.21 | 80 |
| 41 | 01-Jul | 241.00 | 242.56 | 235.80 | 240.40 | 239.39 | 1.20 | 48,125.68 | 6,986,225 | 4.92 | 1,390,948 | 3.22 | 33.30 | 54 |
| 42 | 30-Jun | 236.85 | 241.25 | 236.50 | 237.56 | 238.39 | 0.64 | 47,557.14 | 3,470,933 | 2.45 | 1,167,371 | 2.70 | 27.83 | 45 |
| 43 | 27-Jun | 240.85 | 242.90 | 235.38 | 236.04 | 238.50 | -1.83 | 47,252.85 | 5,767,027 | 4.06 | 2,697,740 | 6.25 | 64.34 | 105 |
| 44 | 26-Jun | 239.61 | 241.25 | 237.42 | 240.43 | 239.32 | 0.34 | 48,131.68 | 5,107,027 | 3.60 | 1,552,272 | 3.60 | 37.15 | 60 |
| 45 | 25-Jun | 233.50 | 240.45 | 233.05 | 239.61 | 238.07 | 2.62 | 47,967.53 | 8,179,316 | 5.76 | 2,646,137 | 6.13 | 63.00 | 103 |
| 46 | 24-Jun | 234.35 | 236.00 | 231.05 | 233.50 | 234.14 | 0.63 | 46,744.37 | 4,965,525 | 3.50 | 1,348,487 | 3.12 | 31.57 | 52 |
| 47 | 23-Jun | 225.00 | 232.92 | 224.20 | 232.04 | 229.61 | 2.15 | 46,452.09 | 11,755,735 | 8.28 | 2,359,413 | 5.46 | 54.17 | 92 |
| 48 | 20-Jun | 218.75 | 227.99 | 218.63 | 227.15 | 223.90 | 4.36 | 45,473.16 | 6,889,921 | 4.85 | 2,012,496 | 4.66 | 45.06 | 78 |
| 49 | 19-Jun | 223.61 | 224.93 | 216.30 | 217.66 | 219.68 | -2.66 | 43,573.36 | 3,996,335 | 2.82 | 1,494,096 | 3.46 | 32.82 | 58 |
| 50 | 18-Jun | 224.70 | 227.20 | 223.00 | 223.61 | 224.68 | -0.49 | 44,764.49 | 2,662,216 | 1.88 | 790,101 | 1.83 | 17.75 | 31 |
| 51 | 17-Jun | 229.80 | 231.70 | 224.00 | 224.70 | 227.66 | -2.22 | 44,982.69 | 3,680,545 | 2.59 | 1,291,506 | 2.99 | 29.40 | 50 |
| 52 | 16-Jun | 226.20 | 230.50 | 220.75 | 229.80 | 225.82 | 0.68 | 46,003.66 | 5,397,336 | 3.80 | 1,227,376 | 2.84 | 27.72 | 48 |
| 53 | 13-Jun | 224.30 | 229.95 | 221.50 | 228.24 | 227.12 | -0.92 | 45,691.37 | 5,770,678 | 4.07 | 1,463,139 | 3.39 | 33.23 | 57 |
| 54 | 12-Jun | 239.46 | 240.10 | 229.34 | 230.35 | 234.06 | -3.61 | 46,113.77 | 5,481,325 | 3.86 | 2,147,346 | 4.97 | 50.26 | 83 |
| 55 | 11-Jun | 244.96 | 245.20 | 236.75 | 238.97 | 240.84 | -1.90 | 47,839.40 | 6,121,794 | 4.31 | 2,364,987 | 5.48 | 56.96 | 92 |
| 56 | 10-Jun | 248.58 | 249.00 | 242.85 | 243.60 | 245.01 | -1.51 | 48,766.28 | 4,756,333 | 3.35 | 1,840,118 | 4.26 | 45.08 | 72 |
| 57 | 09-Jun | 247.68 | 251.51 | 246.65 | 247.34 | 248.67 | 0.41 | 49,514.99 | 8,094,801 | 5.70 | 3,455,299 | 8.00 | 85.92 | 134 |
| 58 | 06-Jun | 242.65 | 248.20 | 239.06 | 246.33 | 244.26 | 1.81 | 49,312.80 | 14,842,267 | 10.46 | 6,102,115 | 14.13 | 149.05 | 237 |
| 59 | 05-Jun | 248.50 | 248.50 | 241.25 | 241.94 | 242.73 | -2.26 | 48,433.97 | 12,079,835 | 8.51 | 5,612,452 | 13.00 | 136.23 | 218 |
| 60 | 04-Jun | 248.00 | 249.75 | 243.50 | 247.54 | 247.07 | 0.19 | 49,555.03 | 5,411,377 | 3.81 | 1,628,572 | 3.77 | 40.24 | 63 |
| 61 | 03-Jun | 249.70 | 253.73 | 246.10 | 247.07 | 249.87 | -0.24 | 49,460.94 | 15,062,598 | 10.61 | 4,667,486 | 10.81 | 116.63 | 181 |
| 62 | 02-Jun | 241.24 | 248.80 | 239.21 | 247.66 | 245.33 | 2.66 | 49,579.06 | 14,686,293 | 10.35 | 4,983,995 | 11.54 | 122.27 | 194 |
| 63 | 30-May | 239.95 | 246.20 | 235.48 | 241.24 | 242.06 | 0.64 | 48,293.84 | 15,474,327 | 10.90 | 5,642,069 | 13.07 | 136.57 | 219 |
| 64 | 29-May | 238.53 | 240.67 | 236.90 | 239.71 | 238.91 | 1.04 | 47,987.54 | 6,073,002 | 4.28 | 2,287,432 | 5.30 | 54.65 | 89 |
| 65 | 28-May | 241.20 | 243.56 | 236.64 | 237.24 | 239.96 | -1.21 | 47,493.08 | 8,328,926 | 5.87 | 2,956,933 | 6.85 | 70.95 | 115 |
| 66 | 27-May | 239.00 | 240.94 | 236.40 | 240.15 | 239.17 | 0.79 | 48,075.63 | 13,938,040 | 9.82 | 4,710,503 | 10.91 | 112.66 | 183 |
| 67 | 26-May | 228.00 | 240.80 | 228.00 | 238.26 | 237.30 | 4.60 | 47,697.27 | 23,865,027 | 16.82 | 6,069,868 | 14.06 | 144.04 | 236 |