| 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: -; Drift%: - |
| Industry: Capital Markets | Face Value: 1; VWAP21: 138.50 | Low52 Price: 130.26 | Barrier: -; Drift%: - |
| Basic Industry: Exchange and Data Platform | Total Equity: 891,692,735 | Low52 Date: 07-Aug-2025 | SHP: 0.0 / 18.53 / 34.12 / 47.07 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 100 | ||||
| High/Low Price | Quarter: 185.15 / 151.0 | Month: 211.75 / 131.5 | Week: 142.29 / 135.2 | Day: 141.85 / 139.09 | Sis67: 131 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 141.26 | 141.85 | 139.09 | 139.76 | 140.57 | -1.06 | 12,462.30 | 5,592,044 | 2.88 | 2,308,304 | 3.28 | 32.45 | 55 |
| 2 | 26-Aug | 144.30 | 144.45 | 140.86 | 141.26 | 142.21 | -1.81 | 12,596.05 | 6,441,292 | 3.32 | 2,782,441 | 3.95 | 39.57 | 66 |
| 3 | 25-Aug | 143.86 | 148.80 | 142.64 | 143.87 | 145.21 | -0.03 | 12,828.78 | 10,187,666 | 5.25 | 2,930,561 | 4.16 | 42.55 | 70 |
| 4 | 22-Aug | 144.00 | 146.07 | 143.43 | 143.92 | 144.94 | -0.48 | 12,833.24 | 6,706,865 | 3.46 | 3,150,918 | 4.48 | 45.67 | 75 |
| 5 | 21-Aug | 143.15 | 146.10 | 142.80 | 144.62 | 144.81 | 1.03 | 12,895.66 | 8,787,145 | 4.53 | 3,906,534 | 5.55 | 56.57 | 93 |
| 6 | 20-Aug | 141.99 | 144.15 | 140.73 | 143.15 | 142.82 | 1.10 | 12,764.58 | 7,543,910 | 3.89 | 3,228,198 | 4.59 | 46.11 | 77 |
| 7 | 19-Aug | 140.77 | 141.99 | 138.66 | 141.59 | 140.70 | 0.41 | 12,625.48 | 7,788,677 | 4.02 | 3,511,430 | 4.99 | 49.41 | 84 |
| 8 | 18-Aug | 140.25 | 141.50 | 138.66 | 141.01 | 140.50 | 0.53 | 12,573.76 | 8,400,424 | 4.33 | 3,613,209 | 5.13 | 50.77 | 86 |
| 9 | 14-Aug | 141.00 | 141.63 | 139.03 | 140.27 | 140.35 | -0.64 | 12,507.77 | 5,839,144 | 3.01 | 2,517,483 | 3.58 | 35.33 | 60 |
| 10 | 13-Aug | 138.00 | 142.29 | 137.81 | 141.17 | 141.01 | 2.24 | 12,588.03 | 16,615,911 | 8.57 | 7,089,703 | 10.07 | 99.97 | 169 |
| 11 | 12-Aug | 137.37 | 139.13 | 135.90 | 138.08 | 138.04 | 0.13 | 12,312.49 | 10,917,993 | 5.63 | 4,820,498 | 6.85 | 66.54 | 115 |
| 12 | 11-Aug | 138.45 | 139.04 | 135.20 | 137.90 | 137.26 | -0.10 | 12,296.44 | 11,473,028 | 5.91 | 4,832,857 | 6.87 | 66.34 | 110 |
| 13 | 08-Aug | 133.46 | 139.80 | 132.64 | 138.04 | 137.81 | 3.43 | 12,308.93 | 29,027,613 | 14.96 | 8,400,255 | 11.94 | 115.76 | 190 |
| 14 | 07-Aug | 131.80 | 134.05 | 130.26 | 133.46 | 131.77 | 0.97 | 11,900.53 | 14,214,767 | 7.33 | 6,572,473 | 9.34 | 86.61 | 149 |
| 15 | 06-Aug | 133.49 | 133.53 | 131.10 | 132.18 | 132.27 | -0.98 | 11,786.39 | 11,870,382 | 6.12 | 5,256,301 | 7.47 | 69.53 | 119 |
| 16 | 05-Aug | 135.00 | 135.30 | 131.71 | 133.49 | 133.37 | -0.37 | 11,903.21 | 18,708,771 | 9.64 | 7,977,346 | 11.34 | 106.39 | 181 |
| 17 | 04-Aug | 133.30 | 134.45 | 130.65 | 133.98 | 133.12 | 1.43 | 11,946.90 | 12,654,592 | 6.52 | 4,219,731 | 6.00 | 56.17 | 96 |
| 18 | 01-Aug | 135.44 | 136.47 | 131.72 | 132.09 | 134.05 | -2.37 | 11,778.37 | 13,337,730 | 6.88 | 5,747,636 | 8.17 | 77.05 | 130 |
| 19 | 31-Jul | 135.00 | 141.50 | 133.75 | 135.30 | 137.53 | -0.55 | 12,064.60 | 28,369,765 | 14.62 | 9,901,768 | 14.07 | 136.18 | 224 |
| 20 | 30-Jul | 135.89 | 138.40 | 133.05 | 136.05 | 135.80 | 1.04 | 12,131.48 | 38,434,079 | 19.81 | 13,147,006 | 18.68 | 178.54 | 298 |
| 21 | 29-Jul | 137.30 | 138.54 | 132.00 | 134.65 | 134.42 | -3.21 | 12,006.64 | 46,588,839 | 24.02 | 14,233,909 | 20.23 | 191.33 | 323 |
| 22 | 28-Jul | 146.40 | 146.40 | 132.16 | 139.12 | 138.53 | -4.07 | 12,405.23 | 84,489,906 | 43.56 | 11,972,614 | 17.01 | 165.86 | 271 |
| 23 | 25-Jul | 137.80 | 149.40 | 136.41 | 145.02 | 144.56 | 9.60 | 12,931.33 | 298,471,535 | 153.87 | 38,415,423 | 54.59 | 555.33 | 871 |
| 24 | 24-Jul | 169.10 | 169.10 | 131.50 | 132.32 | 136.25 | -29.58 | 11,798.88 | 127,736,986 | 65.85 | 55,882,920 | 79.41 | 761.40 | 1,267 |
| 25 | 23-Jul | 192.70 | 193.41 | 186.61 | 187.89 | 188.41 | -2.43 | 16,754.01 | 9,214,590 | 4.75 | 3,860,902 | 5.49 | 72.74 | 88 |
| 26 | 22-Jul | 196.94 | 200.00 | 191.54 | 192.56 | 195.43 | -1.75 | 17,170.44 | 9,707,232 | 5.00 | 3,645,184 | 5.18 | 71.24 | 83 |
| 27 | 21-Jul | 202.01 | 205.00 | 195.18 | 195.99 | 199.62 | -3.52 | 17,476.29 | 7,836,870 | 4.04 | 3,757,124 | 5.34 | 75.00 | 85 |
| 28 | 18-Jul | 205.60 | 206.47 | 202.66 | 203.14 | 204.04 | -1.27 | 18,113.85 | 1,939,814 | 1.00 | 703,738 | 1.00 | 14.36 | 16 |
| 29 | 17-Jul | 208.01 | 208.99 | 204.60 | 205.75 | 206.18 | -1.23 | 18,346.58 | 4,645,862 | 2.40 | 1,988,395 | 2.83 | 41.00 | 45 |
| 30 | 16-Jul | 208.50 | 209.99 | 207.32 | 208.31 | 208.57 | -0.32 | 18,574.85 | 3,661,850 | 1.89 | 1,491,220 | 2.12 | 31.10 | 34 |
| 31 | 15-Jul | 207.06 | 209.40 | 206.30 | 208.98 | 208.29 | 0.89 | 18,634.59 | 3,061,720 | 1.58 | 1,481,919 | 2.11 | 30.87 | 34 |
| 32 | 14-Jul | 205.70 | 208.60 | 205.10 | 207.13 | 206.71 | 0.34 | 18,469.63 | 4,396,685 | 2.27 | 1,897,143 | 2.70 | 39.22 | 43 |
| 33 | 11-Jul | 205.50 | 208.00 | 203.20 | 206.43 | 205.88 | 0.02 | 18,407.21 | 3,543,960 | 1.83 | 1,126,260 | 1.60 | 23.19 | 26 |
| 34 | 10-Jul | 208.00 | 209.70 | 205.51 | 206.38 | 207.43 | -0.76 | 18,402.75 | 5,122,463 | 2.64 | 1,699,899 | 2.42 | 35.26 | 39 |
| 35 | 09-Jul | 201.00 | 211.75 | 199.05 | 207.96 | 208.02 | 3.47 | 18,543.64 | 23,167,001 | 11.94 | 6,000,929 | 8.53 | 124.83 | 136 |
| 36 | 08-Jul | 198.92 | 202.50 | 198.00 | 200.99 | 200.49 | 0.83 | 17,922.13 | 8,012,831 | 4.13 | 2,363,381 | 3.36 | 47.38 | 54 |
| 37 | 07-Jul | 197.50 | 199.60 | 196.22 | 199.33 | 198.39 | 0.86 | 17,774.11 | 3,414,788 | 1.76 | 1,540,515 | 2.19 | 30.56 | 35 |
| 38 | 04-Jul | 198.80 | 200.69 | 196.01 | 197.63 | 198.60 | -0.06 | 17,622.52 | 5,507,326 | 2.84 | 1,657,151 | 2.35 | 32.91 | 38 |
| 39 | 03-Jul | 195.90 | 199.00 | 194.20 | 197.75 | 197.30 | 1.29 | 17,633.22 | 5,983,801 | 3.08 | 2,768,207 | 3.93 | 54.62 | 63 |
| 40 | 02-Jul | 193.09 | 196.80 | 192.96 | 195.24 | 195.25 | 1.11 | 17,409.41 | 7,017,146 | 3.62 | 2,789,582 | 3.96 | 54.47 | 63 |
| 41 | 01-Jul | 194.00 | 194.11 | 191.61 | 193.09 | 192.82 | -0.01 | 17,217.70 | 5,051,293 | 2.60 | 2,686,031 | 3.82 | 51.79 | 61 |
| 42 | 30-Jun | 190.01 | 193.50 | 189.75 | 193.11 | 191.70 | 2.02 | 17,219.48 | 5,838,078 | 3.01 | 2,805,527 | 3.99 | 53.78 | 64 |
| 43 | 27-Jun | 190.20 | 192.10 | 187.60 | 189.28 | 189.91 | -0.45 | 16,877.96 | 7,150,860 | 3.69 | 3,405,755 | 4.84 | 64.68 | 77 |
| 44 | 26-Jun | 188.00 | 191.00 | 186.06 | 190.14 | 188.77 | 0.60 | 16,954.65 | 7,789,161 | 4.02 | 2,890,126 | 4.11 | 54.56 | 66 |
| 45 | 25-Jun | 189.00 | 194.34 | 188.15 | 189.01 | 191.25 | 0.66 | 16,853.88 | 8,160,730 | 4.21 | 2,347,747 | 3.34 | 44.90 | 53 |
| 46 | 24-Jun | 184.50 | 189.52 | 184.15 | 187.77 | 187.53 | 2.84 | 16,743.31 | 9,357,972 | 4.82 | 4,301,227 | 6.11 | 80.66 | 98 |
| 47 | 23-Jun | 181.10 | 183.38 | 180.00 | 182.58 | 181.87 | 0.04 | 16,280.53 | 2,886,661 | 1.49 | 1,007,171 | 1.43 | 18.32 | 23 |
| 48 | 20-Jun | 179.00 | 183.00 | 178.86 | 182.51 | 181.21 | 2.05 | 16,274.28 | 4,394,466 | 2.27 | 1,703,217 | 2.42 | 30.86 | 39 |
| 49 | 19-Jun | 183.40 | 185.90 | 178.50 | 178.85 | 181.96 | -2.43 | 15,947.92 | 5,713,629 | 2.95 | 1,881,318 | 2.67 | 34.23 | 43 |
| 50 | 18-Jun | 186.76 | 188.00 | 182.78 | 183.31 | 184.67 | -1.85 | 16,345.62 | 5,428,591 | 2.80 | 1,797,871 | 2.55 | 33.20 | 41 |
| 51 | 17-Jun | 190.19 | 190.90 | 185.58 | 186.76 | 187.74 | -1.76 | 16,653.25 | 7,294,833 | 3.76 | 2,457,166 | 3.49 | 46.13 | 56 |
| 52 | 16-Jun | 187.22 | 191.08 | 183.70 | 190.10 | 187.75 | 1.54 | 16,951.08 | 7,804,072 | 4.02 | 2,072,019 | 2.94 | 38.90 | 47 |
| 53 | 13-Jun | 187.01 | 189.00 | 186.00 | 187.22 | 187.64 | -1.57 | 16,694.27 | 7,101,481 | 3.66 | 2,273,143 | 3.23 | 42.65 | 52 |
| 54 | 12-Jun | 195.00 | 196.33 | 188.93 | 190.21 | 192.05 | -1.79 | 16,960.89 | 22,026,039 | 11.35 | 6,961,452 | 9.89 | 133.69 | 158 |
| 55 | 11-Jun | 211.60 | 214.20 | 188.59 | 193.68 | 195.35 | -7.78 | 17,270.30 | 71,166,193 | 36.69 | 18,260,352 | 25.95 | 356.72 | 414 |
| 56 | 10-Jun | 210.90 | 212.00 | 207.70 | 210.01 | 209.61 | 0.33 | 18,726.44 | 12,648,712 | 6.52 | 6,219,372 | 8.84 | 130.36 | 141 |
| 57 | 09-Jun | 203.65 | 215.40 | 203.50 | 209.31 | 210.87 | 3.55 | 18,664.02 | 35,814,295 | 18.46 | 10,998,917 | 15.63 | 231.93 | 249 |
| 58 | 06-Jun | 200.19 | 204.35 | 198.57 | 202.13 | 201.73 | 1.40 | 18,023.79 | 12,286,701 | 6.33 | 7,579,253 | 10.77 | 152.90 | 172 |
| 59 | 05-Jun | 203.00 | 203.59 | 195.62 | 199.33 | 198.75 | -1.33 | 17,774.11 | 10,137,602 | 5.23 | 3,470,518 | 4.93 | 68.98 | 79 |
| 60 | 04-Jun | 202.00 | 204.50 | 197.00 | 202.01 | 201.27 | 0.42 | 18,013.08 | 17,829,093 | 9.19 | 11,908,964 | 16.92 | 239.69 | 270 |
| 61 | 03-Jun | 201.00 | 203.00 | 199.10 | 201.17 | 201.23 | 0.27 | 17,938.18 | 4,776,429 | 2.46 | 2,303,550 | 3.27 | 46.35 | 52 |
| 62 | 02-Jun | 200.50 | 203.35 | 198.67 | 200.63 | 201.11 | 0.04 | 17,890.03 | 7,869,316 | 4.06 | 5,055,548 | 7.18 | 101.67 | 115 |
| 63 | 30-May | 199.81 | 203.19 | 197.52 | 200.55 | 200.52 | 0.37 | 17,882.90 | 10,105,269 | 5.21 | 6,909,729 | 9.82 | 138.55 | 157 |
| 64 | 29-May | 197.81 | 200.50 | 197.21 | 199.81 | 199.04 | 1.01 | 17,816.91 | 5,167,254 | 2.66 | 2,831,752 | 4.02 | 56.36 | 64 |
| 65 | 28-May | 199.45 | 201.33 | 197.34 | 197.81 | 199.13 | -0.82 | 17,638.57 | 4,606,287 | 2.37 | 1,430,174 | 2.03 | 28.48 | 32 |
| 66 | 27-May | 194.50 | 199.99 | 194.42 | 199.45 | 198.26 | 2.54 | 17,784.81 | 5,954,518 | 3.07 | 2,769,487 | 3.94 | 54.91 | 63 |
| 67 | 26-May | 195.98 | 197.77 | 193.59 | 194.50 | 194.94 | -0.27 | 17,343.42 | 2,182,375 | 1.13 | 777,439 | 1.10 | 15.16 | 18 |