| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 244.4 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 3,750 | High52 Date: 24-Sep-2024 | Bumper: 189.13; Drift%: 5.05 |
| Industry: Capital Markets | Face Value: 1 | Low52 Price: 134.15 | Barrier: -; Drift%: - |
| Basic Industry: Exchange and Data Platform | Total Equity: 891,692,735 | Low52 Date: 04-Jun-2024 | SHP: 0.0 / 16.13 / 34.15 / 49.47 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.52 | ||||
| High/Low Price | Quarter: 185.15 / 151.0 | Month: 180.5 / 151.0 | Week: 201.0 / 192.6 | Day: 200.77 / 195.33 | Float67: 0.45 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 197.45 | 200.77 | 195.33 | 199.18 | 198.25 | 0.88 | 17,760.74 | 3,691,869 | 1.25 | 1,433,372 | 1.85 | 28.42 | 0.32 |
| 2 | 20-May | 198.10 | 200.43 | 197.11 | 197.45 | 198.70 | -0.09 | 17,606.47 | 4,117,067 | 1.39 | 1,507,058 | 1.95 | 29.95 | 0.34 |
| 3 | 19-May | 200.90 | 202.39 | 197.00 | 197.63 | 199.51 | -1.12 | 17,622.52 | 5,216,563 | 1.76 | 1,956,435 | 2.53 | 39.03 | 0.43 |
| 4 | 16-May | 196.79 | 201.00 | 194.76 | 199.86 | 198.45 | 1.21 | 17,821.37 | 7,133,581 | 2.41 | 3,365,269 | 4.35 | 66.78 | 0.74 |
| 5 | 15-May | 199.00 | 200.89 | 196.26 | 197.48 | 198.38 | 0.12 | 17,609.15 | 4,898,463 | 1.66 | 1,751,556 | 2.27 | 34.75 | 0.39 |
| 6 | 14-May | 194.99 | 197.69 | 193.25 | 197.25 | 196.50 | 1.26 | 17,588.64 | 7,080,077 | 2.39 | 3,111,391 | 4.02 | 61.14 | 0.69 |
| 7 | 13-May | 195.00 | 195.70 | 193.40 | 194.80 | 194.67 | -0.08 | 17,370.17 | 3,698,819 | 1.25 | 1,705,278 | 2.21 | 33.20 | 0.38 |
| 8 | 12-May | 196.00 | 196.50 | 192.60 | 194.95 | 195.19 | 2.94 | 17,383.55 | 5,491,611 | 1.86 | 2,893,974 | 3.74 | 56.49 | 0.64 |
| 9 | 09-May | 182.00 | 190.05 | 182.00 | 189.38 | 187.78 | -0.27 | 16,886.88 | 4,682,343 | 1.58 | 1,675,147 | 2.17 | 31.46 | 0.37 |
| 10 | 08-May | 196.47 | 197.86 | 187.20 | 189.90 | 193.67 | -3.34 | 16,933.25 | 3,495,893 | 1.18 | 1,410,216 | 1.82 | 27.31 | 0.31 |
| 11 | 07-May | 187.00 | 197.80 | 186.63 | 196.46 | 195.21 | 2.86 | 17,518.20 | 9,443,756 | 3.19 | 4,163,756 | 5.38 | 81.28 | 0.92 |
| 12 | 06-May | 199.00 | 200.00 | 190.24 | 190.99 | 193.76 | -2.13 | 17,030.44 | 8,886,830 | 3.00 | 2,944,145 | 3.81 | 57.05 | 0.65 |
| 13 | 05-May | 191.50 | 196.49 | 190.25 | 195.14 | 194.74 | 2.33 | 17,400.49 | 6,172,085 | 2.09 | 3,077,285 | 3.98 | 59.93 | 0.68 |
| 14 | 02-May | 190.35 | 193.99 | 189.13 | 190.69 | 191.42 | 0.18 | 17,003.69 | 4,236,466 | 1.43 | 1,726,453 | 2.23 | 33.05 | 0.38 |
| 15 | 30-Apr | 193.50 | 194.65 | 188.52 | 190.35 | 191.77 | -1.28 | 16,973.37 | 5,244,268 | 1.77 | 2,170,009 | 2.81 | 41.61 | 0.48 |
| 16 | 29-Apr | 195.47 | 196.50 | 192.03 | 192.82 | 194.01 | -1.22 | 17,193.62 | 5,621,470 | 1.90 | 2,199,903 | 2.85 | 42.68 | 0.49 |
| 17 | 28-Apr | 190.00 | 196.90 | 190.00 | 195.21 | 194.04 | 2.47 | 17,406.73 | 11,359,210 | 3.84 | 4,149,344 | 5.37 | 80.51 | 0.92 |
| 18 | 25-Apr | 194.79 | 201.35 | 189.46 | 190.50 | 195.96 | -0.18 | 16,986.75 | 63,450,190 | 21.44 | 11,961,626 | 15.47 | 234.40 | 2.64 |
| 19 | 24-Apr | 191.33 | 192.92 | 189.23 | 190.84 | 191.60 | -0.26 | 17,017.06 | 4,623,926 | 1.56 | 1,625,211 | 2.10 | 31.14 | 0.36 |
| 20 | 23-Apr | 191.00 | 191.90 | 187.06 | 191.33 | 189.65 | 0.86 | 17,060.76 | 3,918,207 | 1.32 | 1,479,340 | 1.91 | 28.06 | 0.33 |
| 21 | 22-Apr | 190.15 | 192.80 | 188.34 | 189.70 | 190.82 | -0.14 | 16,915.41 | 3,570,060 | 1.21 | 1,311,059 | 1.70 | 25.02 | 0.29 |
| 22 | 21-Apr | 187.62 | 190.71 | 187.26 | 189.97 | 189.82 | 1.25 | 16,939.49 | 2,993,780 | 1.01 | 1,219,340 | 1.58 | 23.15 | 0.27 |
| 23 | 17-Apr | 186.61 | 189.53 | 185.61 | 187.62 | 187.88 | 0.54 | 16,729.94 | 4,374,184 | 1.48 | 1,499,596 | 1.94 | 28.17 | 0.33 |
| 24 | 16-Apr | 184.30 | 186.99 | 183.50 | 186.61 | 185.74 | 1.41 | 16,639.88 | 3,694,080 | 1.25 | 1,332,304 | 1.72 | 24.75 | 0.29 |
| 25 | 15-Apr | 181.00 | 184.49 | 180.26 | 184.01 | 182.67 | 2.78 | 16,408.04 | 4,531,924 | 1.53 | 1,764,425 | 2.28 | 32.23 | 0.39 |
| 26 | 11-Apr | 180.00 | 181.24 | 177.08 | 179.03 | 179.15 | 0.92 | 15,963.98 | 2,959,611 | 1.00 | 1,031,823 | 1.33 | 18.49 | 0.23 |
| 27 | 09-Apr | 176.80 | 179.51 | 173.45 | 177.40 | 177.07 | 0.28 | 15,818.63 | 3,130,795 | 1.06 | 1,044,813 | 1.35 | 18.50 | 0.23 |
| 28 | 08-Apr | 175.20 | 179.50 | 174.20 | 176.90 | 177.26 | 1.78 | 15,774.04 | 3,039,914 | 1.03 | 773,231 | 1.00 | 13.71 | 0.17 |
| 29 | 07-Apr | 160.66 | 176.00 | 160.66 | 173.80 | 172.77 | -2.64 | 15,497.62 | 6,931,298 | 2.34 | 3,022,694 | 3.91 | 52.22 | 0.67 |
| 30 | 04-Apr | 182.90 | 183.44 | 175.10 | 178.52 | 178.35 | -1.94 | 15,918.50 | 7,089,543 | 2.40 | 3,186,385 | 4.12 | 56.83 | 0.70 |
| 31 | 03-Apr | 175.50 | 182.89 | 175.50 | 182.05 | 180.62 | 2.28 | 16,233.27 | 4,238,026 | 1.43 | 1,433,903 | 1.85 | 25.90 | 0.32 |
| 32 | 02-Apr | 176.35 | 178.30 | 174.67 | 177.99 | 176.62 | 0.71 | 15,871.24 | 3,095,795 | 1.05 | 1,235,904 | 1.60 | 21.83 | 0.27 |
| 33 | 01-Apr | 175.15 | 178.94 | 174.15 | 176.73 | 176.40 | 0.55 | 15,758.89 | 4,161,026 | 1.41 | 1,770,736 | 2.29 | 31.24 | 0.39 |
| 34 | 28-Mar | 179.30 | 180.50 | 174.50 | 175.77 | 177.13 | -1.50 | 15,673.28 | 4,414,614 | 1.49 | 1,933,806 | 2.50 | 34.25 | 0.43 |
| 35 | 27-Mar | 177.00 | 180.50 | 175.21 | 178.44 | 178.58 | 0.72 | 15,911.37 | 5,754,346 | 1.94 | 2,615,517 | 3.38 | 46.71 | 0.58 |
| 36 | 26-Mar | 175.00 | 179.00 | 173.89 | 177.16 | 177.11 | 0.66 | 15,797.23 | 5,398,342 | 1.82 | 2,204,524 | 2.85 | 39.04 | 0.49 |
| 37 | 25-Mar | 178.75 | 180.00 | 175.27 | 175.99 | 177.85 | -1.17 | 15,692.90 | 5,209,870 | 1.76 | 2,326,653 | 3.01 | 41.38 | 0.51 |
| 38 | 24-Mar | 174.00 | 178.50 | 173.15 | 178.07 | 176.39 | 3.13 | 15,878.37 | 4,988,273 | 1.69 | 1,929,508 | 2.50 | 34.03 | 0.43 |
| 39 | 21-Mar | 167.85 | 172.97 | 167.55 | 172.67 | 171.64 | 3.04 | 15,396.86 | 6,138,007 | 2.07 | 2,652,658 | 3.43 | 45.53 | 0.59 |
| 40 | 20-Mar | 168.00 | 169.10 | 165.70 | 167.58 | 167.42 | -0.23 | 14,942.99 | 3,327,739 | 1.12 | 1,302,377 | 1.68 | 21.80 | 0.29 |
| 41 | 19-Mar | 163.33 | 169.00 | 162.33 | 167.96 | 166.11 | 2.83 | 14,976.87 | 4,509,322 | 1.52 | 1,574,054 | 2.04 | 26.15 | 0.35 |
| 42 | 18-Mar | 162.50 | 163.79 | 160.66 | 163.33 | 162.66 | 0.41 | 14,564.02 | 5,005,866 | 1.69 | 1,326,560 | 1.72 | 21.58 | 0.29 |
| 43 | 17-Mar | 153.70 | 163.22 | 153.36 | 162.67 | 160.94 | 5.93 | 14,505.17 | 16,419,062 | 5.55 | 2,621,988 | 3.39 | 42.20 | 0.58 |
| 44 | 13-Mar | 157.10 | 157.40 | 153.23 | 153.56 | 154.97 | -1.87 | 13,692.83 | 2,171,253 | 0.73 | 812,036 | 1.05 | 12.58 | 0.18 |
| 45 | 12-Mar | 158.24 | 159.74 | 154.61 | 156.49 | 156.52 | -0.95 | 13,954.10 | 3,303,576 | 1.12 | 1,160,316 | 1.50 | 18.16 | 0.26 |
| 46 | 11-Mar | 157.10 | 159.40 | 155.15 | 157.99 | 157.52 | -0.67 | 14,087.85 | 2,734,358 | 0.92 | 809,311 | 1.05 | 12.75 | 0.18 |
| 47 | 10-Mar | 164.00 | 164.99 | 158.00 | 159.06 | 160.32 | -2.97 | 14,183.26 | 4,310,024 | 1.46 | 1,859,316 | 2.40 | 29.81 | 0.41 |
| 48 | 07-Mar | 163.26 | 164.75 | 162.00 | 163.93 | 163.48 | 0.39 | 14,617.52 | 3,941,272 | 1.33 | 1,635,413 | 2.12 | 26.74 | 0.36 |
| 49 | 06-Mar | 162.00 | 165.50 | 160.74 | 163.30 | 163.01 | 3.19 | 14,561.34 | 5,308,139 | 1.79 | 1,217,850 | 1.58 | 19.85 | 0.27 |
| 50 | 05-Mar | 153.05 | 159.00 | 152.25 | 158.25 | 156.40 | 3.55 | 14,111.04 | 5,232,895 | 1.77 | 1,862,636 | 2.41 | 29.13 | 0.41 |
| 51 | 04-Mar | 154.69 | 155.79 | 151.00 | 152.82 | 153.47 | -1.21 | 13,626.85 | 6,105,064 | 2.06 | 1,590,753 | 2.06 | 24.41 | 0.35 |
| 52 | 03-Mar | 156.28 | 157.82 | 152.00 | 154.69 | 154.87 | -0.80 | 13,793.59 | 4,800,862 | 1.62 | 1,471,662 | 1.90 | 22.79 | 0.33 |
| 53 | 28-Feb | 156.17 | 162.49 | 154.50 | 155.93 | 158.39 | -0.64 | 13,904.16 | 17,438,779 | 5.89 | 4,637,939 | 6.00 | 73.46 | 1.03 |
| 54 | 27-Feb | 165.51 | 165.90 | 153.46 | 156.94 | 157.56 | -5.59 | 13,994.23 | 9,872,288 | 3.34 | 2,387,342 | 3.09 | 37.61 | 0.53 |
| 55 | 25-Feb | 164.00 | 167.60 | 161.70 | 166.24 | 165.15 | 1.22 | 14,823.50 | 4,040,595 | 1.37 | 1,294,344 | 1.67 | 21.38 | 0.29 |
| 56 | 24-Feb | 166.50 | 167.82 | 163.50 | 164.23 | 164.70 | -2.78 | 14,644.27 | 3,427,628 | 1.16 | 1,363,783 | 1.76 | 22.46 | 0.30 |
| 57 | 21-Feb | 169.00 | 172.19 | 166.34 | 168.92 | 168.64 | -0.48 | 15,062.47 | 4,103,115 | 1.39 | 1,797,159 | 2.32 | 30.31 | 0.40 |
| 58 | 20-Feb | 170.08 | 170.47 | 165.37 | 169.73 | 168.73 | 0.17 | 15,134.70 | 4,748,425 | 1.60 | 1,947,486 | 2.52 | 32.86 | 0.43 |
| 59 | 19-Feb | 164.00 | 170.33 | 163.18 | 169.45 | 167.70 | 2.93 | 15,109.73 | 4,175,975 | 1.41 | 1,288,273 | 1.67 | 21.60 | 0.28 |
| 60 | 18-Feb | 167.00 | 167.42 | 161.51 | 164.63 | 163.63 | -1.54 | 14,679.94 | 4,345,661 | 1.47 | 1,846,622 | 2.39 | 30.22 | 0.41 |
| 61 | 17-Feb | 161.50 | 167.50 | 159.76 | 167.21 | 165.46 | 2.00 | 14,909.99 | 4,352,960 | 1.47 | 947,086 | 1.22 | 15.67 | 0.21 |
| 62 | 14-Feb | 170.15 | 170.97 | 161.94 | 163.93 | 164.98 | -3.34 | 14,617.52 | 3,587,242 | 1.21 | 1,062,652 | 1.37 | 17.53 | 0.23 |
| 63 | 13-Feb | 172.15 | 173.60 | 169.05 | 169.60 | 170.84 | -1.29 | 15,123.11 | 2,939,542 | 0.99 | 917,240 | 1.19 | 15.67 | 0.20 |
| 64 | 12-Feb | 170.00 | 173.42 | 166.21 | 171.81 | 170.18 | 0.25 | 15,320.17 | 3,679,502 | 1.24 | 1,123,838 | 1.45 | 19.13 | 0.25 |
| 65 | 11-Feb | 177.66 | 177.90 | 169.87 | 171.38 | 172.34 | -3.06 | 15,281.83 | 4,954,937 | 1.67 | 2,384,899 | 3.08 | 41.10 | 0.53 |
| 66 | 10-Feb | 183.00 | 183.15 | 176.21 | 176.79 | 177.88 | -2.99 | 15,764.24 | 3,518,273 | 1.19 | 1,462,716 | 1.89 | 26.02 | 0.32 |
| 67 | 07-Feb | 183.09 | 185.15 | 180.11 | 182.24 | 182.72 | -0.32 | 16,250.21 | 4,238,355 | 1.43 | 1,246,539 | 1.61 | 22.78 | 0.28 |