| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 215.4 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 3,750 | High52 Date: 09-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 120.62 | Low52 Price: 114.6 | Barrier: 121.0; Drift%: 4.7 |
| Basic Industry: Exchange and Data Platform | Total Equity: 891,692,735 | Low52 Date: 30-Mar-2026 | SHP: 0.0 / 11.42 / 34.95 / 53.37 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 185.15 / 151.0 | Month: 151.76 / 131.27 | Week: 130.7 / 124.5 | Day: 127.7 / 125.15 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 07-Apr | 125.95 | 127.70 | 125.15 | 126.97 | 126.42 | 0.64 | 11,321.82 | 7,149,911 | 2.62 | 2,634,945 | 2.76 | 33.31 | 55 |
| 2 | 06-Apr | 120.60 | 126.48 | 118.51 | 126.16 | 123.66 | 5.64 | 11,249.60 | 10,112,144 | 3.71 | 3,116,593 | 3.27 | 38.54 | 65 |
| 3 | 02-Apr | 118.45 | 119.91 | 116.00 | 119.42 | 118.14 | -0.44 | 10,648.59 | 3,916,113 | 1.44 | 1,260,684 | 1.32 | 14.89 | 26 |
| 4 | 01-Apr | 117.00 | 121.00 | 117.00 | 119.95 | 119.67 | 4.53 | 10,695.85 | 4,171,559 | 1.53 | 1,405,826 | 1.47 | 16.82 | 30 |
| 5 | 30-Mar | 117.90 | 118.56 | 114.60 | 114.75 | 115.83 | -3.44 | 10,232.17 | 10,966,801 | 4.02 | 6,151,949 | 6.45 | 71.26 | 129 |
| 6 | 27-Mar | 121.00 | 122.76 | 118.31 | 118.84 | 120.29 | -2.33 | 10,596.88 | 11,710,831 | 4.30 | 5,974,131 | 6.26 | 71.86 | 126 |
| 7 | 25-Mar | 120.50 | 124.00 | 120.12 | 121.68 | 122.36 | 1.72 | 10,850.12 | 7,993,787 | 2.93 | 3,995,420 | 4.19 | 48.89 | 84 |
| 8 | 24-Mar | 117.80 | 120.00 | 115.50 | 119.62 | 118.24 | 3.67 | 10,666.43 | 5,996,523 | 2.20 | 2,315,663 | 2.43 | 27.38 | 49 |
| 9 | 23-Mar | 118.71 | 119.42 | 114.72 | 115.38 | 116.85 | -4.27 | 10,288.35 | 7,773,470 | 2.85 | 3,458,011 | 3.62 | 40.41 | 73 |
| 10 | 20-Mar | 119.70 | 121.80 | 119.01 | 120.53 | 120.94 | 1.93 | 10,747.57 | 5,086,862 | 1.87 | 2,263,528 | 2.37 | 27.38 | 48 |
| 11 | 19-Mar | 120.50 | 121.79 | 117.69 | 118.25 | 119.31 | -3.91 | 10,544.27 | 4,867,877 | 1.79 | 2,125,582 | 2.23 | 25.36 | 45 |
| 12 | 18-Mar | 120.23 | 124.10 | 120.02 | 123.06 | 122.57 | 2.65 | 10,973.17 | 4,931,026 | 1.81 | 1,689,959 | 1.77 | 20.71 | 36 |
| 13 | 17-Mar | 119.35 | 120.80 | 118.76 | 119.88 | 119.95 | 0.91 | 10,689.61 | 4,736,128 | 1.74 | 2,215,439 | 2.32 | 26.57 | 47 |
| 14 | 16-Mar | 120.28 | 120.89 | 117.19 | 118.80 | 118.78 | -1.21 | 10,593.31 | 6,559,285 | 2.41 | 2,342,402 | 2.45 | 27.82 | 49 |
| 15 | 13-Mar | 122.50 | 124.19 | 119.98 | 120.25 | 121.59 | -2.04 | 10,722.61 | 5,204,393 | 1.91 | 1,905,735 | 2.00 | 23.17 | 40 |
| 16 | 12-Mar | 122.50 | 124.48 | 119.87 | 122.76 | 121.76 | -0.07 | 10,946.42 | 5,791,203 | 2.12 | 1,919,935 | 2.01 | 23.38 | 40 |
| 17 | 11-Mar | 122.00 | 126.19 | 122.00 | 122.85 | 124.21 | 1.42 | 10,954.45 | 8,946,792 | 3.28 | 2,091,870 | 2.19 | 25.98 | 44 |
| 18 | 10-Mar | 121.41 | 122.13 | 119.60 | 121.13 | 120.55 | 0.72 | 10,801.07 | 7,651,092 | 2.81 | 3,874,542 | 4.06 | 46.71 | 81 |
| 19 | 09-Mar | 119.01 | 120.75 | 117.50 | 120.26 | 119.60 | -1.23 | 10,723.50 | 7,843,517 | 2.88 | 3,507,940 | 3.68 | 41.95 | 74 |
| 20 | 06-Mar | 121.01 | 123.50 | 121.01 | 121.76 | 122.17 | 0.11 | 10,857.25 | 4,351,385 | 1.60 | 1,316,690 | 1.38 | 16.09 | 28 |
| 21 | 05-Mar | 120.40 | 121.95 | 119.10 | 121.63 | 120.19 | 2.56 | 10,845.66 | 5,657,344 | 2.08 | 2,120,289 | 2.22 | 25.48 | 45 |
| 22 | 04-Mar | 120.27 | 120.91 | 117.84 | 118.59 | 118.85 | -2.41 | 10,574.58 | 5,236,510 | 1.92 | 2,085,845 | 2.19 | 24.79 | 44 |
| 23 | 02-Mar | 122.14 | 124.27 | 120.52 | 121.52 | 122.10 | -3.28 | 10,835.85 | 6,617,593 | 2.43 | 3,090,281 | 3.24 | 37.73 | 65 |
| 24 | 27-Feb | 127.50 | 128.20 | 125.07 | 125.64 | 126.36 | -1.47 | 11,203.23 | 5,072,021 | 1.86 | 2,801,100 | 2.94 | 35.39 | 59 |
| 25 | 26-Feb | 128.70 | 130.70 | 126.81 | 127.51 | 128.47 | -0.16 | 11,369.97 | 5,828,741 | 2.14 | 1,878,514 | 1.97 | 24.13 | 39 |
| 26 | 25-Feb | 125.63 | 129.00 | 125.63 | 127.72 | 127.47 | 1.66 | 11,388.70 | 5,525,290 | 2.03 | 2,514,225 | 2.64 | 32.05 | 53 |
| 27 | 24-Feb | 125.50 | 126.50 | 124.50 | 125.63 | 125.47 | -0.07 | 11,202.34 | 6,405,727 | 2.35 | 2,926,102 | 3.07 | 36.71 | 61 |
| 28 | 23-Feb | 125.75 | 126.52 | 124.70 | 125.72 | 125.39 | 0.24 | 11,210.36 | 4,319,720 | 1.59 | 1,944,543 | 2.04 | 24.38 | 41 |
| 29 | 20-Feb | 123.87 | 125.89 | 123.22 | 125.42 | 124.76 | 1.25 | 11,183.61 | 3,070,434 | 1.13 | 1,141,731 | 1.20 | 14.24 | 24 |
| 30 | 19-Feb | 126.01 | 126.49 | 123.36 | 123.87 | 124.95 | -1.79 | 11,045.40 | 2,945,718 | 1.08 | 954,137 | 1.00 | 11.92 | 20 |
| 31 | 18-Feb | 126.22 | 127.08 | 125.00 | 126.13 | 126.03 | -0.10 | 11,246.92 | 4,736,952 | 1.74 | 2,535,397 | 2.66 | 31.95 | 53 |
| 32 | 17-Feb | 124.70 | 126.45 | 124.26 | 126.25 | 125.63 | 1.02 | 11,257.62 | 4,016,445 | 1.47 | 1,501,280 | 1.57 | 18.86 | 32 |
| 33 | 16-Feb | 123.50 | 125.16 | 122.28 | 124.97 | 123.86 | 0.82 | 11,143.48 | 5,033,142 | 1.85 | 1,834,142 | 1.92 | 22.72 | 39 |
| 34 | 13-Feb | 125.01 | 125.29 | 119.38 | 123.95 | 122.50 | -1.56 | 11,052.53 | 19,551,693 | 7.17 | 3,860,192 | 4.05 | 47.29 | 81 |
| 35 | 12-Feb | 127.16 | 127.16 | 125.60 | 125.91 | 126.04 | -0.98 | 11,227.30 | 4,363,115 | 1.60 | 2,204,481 | 2.31 | 27.79 | 46 |
| 36 | 11-Feb | 126.93 | 127.65 | 125.03 | 127.16 | 126.37 | 0.81 | 11,338.76 | 6,289,575 | 2.31 | 3,088,374 | 3.24 | 39.03 | 65 |
| 37 | 10-Feb | 125.99 | 127.65 | 125.04 | 126.14 | 126.62 | 0.64 | 11,247.81 | 9,592,050 | 3.52 | 4,789,755 | 5.02 | 60.65 | 101 |
| 38 | 09-Feb | 121.50 | 126.21 | 120.43 | 125.34 | 124.24 | 3.64 | 11,176.48 | 11,646,073 | 4.27 | 3,661,685 | 3.84 | 45.49 | 77 |
| 39 | 06-Feb | 124.85 | 125.00 | 119.85 | 120.94 | 120.79 | -3.13 | 10,784.13 | 11,969,646 | 4.39 | 4,671,427 | 4.90 | 56.43 | 105 |
| 40 | 05-Feb | 127.70 | 127.75 | 124.45 | 124.85 | 125.47 | -2.22 | 11,132.78 | 5,486,599 | 2.01 | 2,314,670 | 2.43 | 29.04 | 52 |
| 41 | 04-Feb | 126.00 | 128.09 | 124.89 | 127.69 | 126.51 | 1.13 | 11,386.02 | 6,394,701 | 2.35 | 2,532,600 | 2.65 | 32.04 | 57 |
| 42 | 03-Feb | 126.51 | 128.17 | 124.26 | 126.26 | 125.78 | 2.97 | 11,258.51 | 7,786,225 | 2.86 | 3,517,482 | 3.69 | 44.24 | 79 |
| 43 | 02-Feb | 125.00 | 125.59 | 119.00 | 122.62 | 121.00 | -1.80 | 10,933.94 | 14,961,487 | 5.49 | 5,038,336 | 5.28 | 60.00 | 113 |
| 44 | 01-Feb | 127.00 | 128.36 | 122.06 | 124.87 | 125.94 | -1.51 | 11,134.57 | 6,836,901 | 2.51 | 2,008,871 | 2.11 | 25.30 | 45 |
| 45 | 30-Jan | 127.42 | 127.80 | 125.80 | 126.79 | 126.72 | -0.62 | 11,305.77 | 6,667,712 | 2.45 | 2,694,359 | 2.82 | 34.14 | 60 |
| 46 | 29-Jan | 129.00 | 129.47 | 125.94 | 127.58 | 127.36 | -0.88 | 11,376.22 | 11,054,197 | 4.06 | 4,400,388 | 4.61 | 56.04 | 98 |
| 47 | 28-Jan | 127.55 | 128.89 | 126.57 | 128.71 | 127.97 | 0.91 | 11,476.98 | 6,873,060 | 2.52 | 3,063,771 | 3.21 | 39.21 | 69 |
| 48 | 27-Jan | 128.16 | 128.60 | 125.28 | 127.55 | 126.85 | 0.02 | 11,373.54 | 14,328,607 | 5.26 | 5,488,217 | 5.75 | 69.62 | 123 |
| 49 | 23-Jan | 131.40 | 132.45 | 127.06 | 127.53 | 129.51 | -2.69 | 11,371.76 | 9,239,745 | 3.39 | 3,310,011 | 3.47 | 42.87 | 74 |
| 50 | 22-Jan | 130.00 | 132.99 | 128.84 | 131.06 | 131.10 | 2.06 | 11,686.52 | 8,399,163 | 3.08 | 1,622,665 | 1.70 | 21.27 | 36 |
| 51 | 21-Jan | 130.30 | 132.44 | 128.00 | 128.42 | 130.20 | -1.44 | 11,451.12 | 15,213,155 | 5.58 | 3,025,191 | 3.17 | 39.39 | 68 |
| 52 | 20-Jan | 136.50 | 136.99 | 129.73 | 130.29 | 132.58 | -4.90 | 11,617.86 | 18,921,695 | 6.94 | 4,900,562 | 5.14 | 64.97 | 110 |
| 53 | 19-Jan | 139.00 | 141.90 | 133.41 | 137.00 | 138.13 | -1.64 | 12,216.00 | 30,192,612 | 11.08 | 4,852,924 | 5.09 | 67.03 | 109 |
| 54 | 16-Jan | 140.00 | 140.95 | 138.24 | 139.29 | 139.57 | -0.06 | 12,420.39 | 10,228,954 | 3.75 | 3,215,909 | 3.37 | 44.88 | 72 |
| 55 | 14-Jan | 141.73 | 142.60 | 138.76 | 139.37 | 140.01 | -1.37 | 12,427.52 | 9,549,194 | 3.50 | 2,878,718 | 3.02 | 40.30 | 64 |
| 56 | 13-Jan | 142.99 | 143.14 | 139.62 | 141.31 | 141.42 | -0.50 | 12,600.51 | 14,795,538 | 5.43 | 2,585,056 | 2.71 | 36.56 | 58 |
| 57 | 12-Jan | 139.69 | 144.50 | 138.40 | 142.02 | 141.63 | 2.65 | 12,663.82 | 60,452,419 | 22.18 | 5,595,145 | 5.86 | 79.24 | 125 |
| 58 | 09-Jan | 150.09 | 160.27 | 137.70 | 138.36 | 147.86 | -7.82 | 12,337.46 | 221,886,899 | 81.42 | 25,895,720 | 27.14 | 382.89 | 580 |
| 59 | 08-Jan | 151.96 | 154.47 | 149.00 | 150.09 | 151.52 | -3.03 | 13,383.42 | 24,169,978 | 8.87 | 5,662,923 | 5.94 | 85.80 | 127 |
| 60 | 07-Jan | 146.44 | 156.25 | 144.04 | 154.78 | 152.43 | 4.11 | 13,801.62 | 110,509,071 | 40.55 | 17,942,084 | 18.80 | 273.49 | 402 |
| 61 | 06-Jan | 135.50 | 153.43 | 133.25 | 148.67 | 145.03 | 10.63 | 13,256.80 | 80,273,941 | 29.46 | 20,731,847 | 21.73 | 300.67 | 464 |
| 62 | 05-Jan | 135.02 | 135.24 | 133.15 | 134.38 | 134.23 | 0.01 | 11,982.57 | 4,345,865 | 1.59 | 2,265,161 | 2.37 | 30.41 | 51 |
| 63 | 02-Jan | 133.40 | 134.72 | 132.85 | 134.36 | 133.88 | 0.73 | 11,980.78 | 4,422,757 | 1.62 | 1,950,065 | 2.04 | 26.11 | 44 |
| 64 | 01-Jan | 134.50 | 134.70 | 132.84 | 133.39 | 133.52 | -0.62 | 11,894.29 | 2,725,291 | 1.00 | 993,840 | 1.04 | 13.27 | 22 |
| 65 | 31-Dec | 132.20 | 135.49 | 132.20 | 134.22 | 134.55 | 1.67 | 11,968.30 | 4,234,487 | 1.55 | 1,855,235 | 1.94 | 24.96 | 42 |
| 66 | 30-Dec | 133.56 | 133.70 | 131.27 | 132.01 | 132.31 | -1.32 | 11,771.24 | 8,487,616 | 3.11 | 4,062,987 | 4.26 | 53.76 | 91 |
| 67 | 29-Dec | 135.40 | 135.66 | 133.00 | 133.77 | 133.88 | -1.17 | 11,928.17 | 6,263,750 | 2.30 | 2,816,742 | 2.95 | 37.71 | 63 |