| 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: 175.5; Drift%: 3.6 |
| 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 / 16.24 / 32.78 / 50.72 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 0.41 | ||||
| High/Low Price | Quarter: 185.15 / 151.0 | Month: 180.5 / 151.0 | Week: 180.5 / 173.15 | Day: 182.89 / 175.5 | Float67: 0.36 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 03-Apr | 175.50 | 182.89 | 175.50 | 182.05 | 180.62 | 2.28 | 16,233.27 | 4,238,026 | 1.95 | 1,433,903 | 1.77 | 25.90 | 0.32 |
| 2 | 02-Apr | 176.35 | 178.30 | 174.67 | 177.99 | 176.62 | 0.71 | 15,871.24 | 3,095,795 | 1.43 | 1,235,904 | 1.53 | 21.83 | 0.27 |
| 3 | 01-Apr | 175.15 | 178.94 | 174.15 | 176.73 | 176.40 | 0.55 | 15,758.89 | 4,161,026 | 1.92 | 1,770,736 | 2.19 | 31.24 | 0.39 |
| 4 | 28-Mar | 179.30 | 180.50 | 174.50 | 175.77 | 177.13 | -1.50 | 15,673.28 | 4,414,614 | 2.03 | 1,933,806 | 2.39 | 34.25 | 0.43 |
| 5 | 27-Mar | 177.00 | 180.50 | 175.21 | 178.44 | 178.58 | 0.72 | 15,911.37 | 5,754,346 | 2.65 | 2,615,517 | 3.23 | 46.71 | 0.58 |
| 6 | 26-Mar | 175.00 | 179.00 | 173.89 | 177.16 | 177.11 | 0.66 | 15,797.23 | 5,398,342 | 2.49 | 2,204,524 | 2.72 | 39.04 | 0.49 |
| 7 | 25-Mar | 178.75 | 180.00 | 175.27 | 175.99 | 177.85 | -1.17 | 15,692.90 | 5,209,870 | 2.40 | 2,326,653 | 2.87 | 41.38 | 0.51 |
| 8 | 24-Mar | 174.00 | 178.50 | 173.15 | 178.07 | 176.39 | 3.13 | 15,878.37 | 4,988,273 | 2.30 | 1,929,508 | 2.38 | 34.03 | 0.43 |
| 9 | 21-Mar | 167.85 | 172.97 | 167.55 | 172.67 | 171.64 | 3.04 | 15,396.86 | 6,138,007 | 2.83 | 2,652,658 | 3.28 | 45.53 | 0.59 |
| 10 | 20-Mar | 168.00 | 169.10 | 165.70 | 167.58 | 167.42 | -0.23 | 14,942.99 | 3,327,739 | 1.53 | 1,302,377 | 1.61 | 21.80 | 0.29 |
| 11 | 19-Mar | 163.33 | 169.00 | 162.33 | 167.96 | 166.11 | 2.83 | 14,976.87 | 4,509,322 | 2.08 | 1,574,054 | 1.94 | 26.15 | 0.35 |
| 12 | 18-Mar | 162.50 | 163.79 | 160.66 | 163.33 | 162.66 | 0.41 | 14,564.02 | 5,005,866 | 2.31 | 1,326,560 | 1.64 | 21.58 | 0.29 |
| 13 | 17-Mar | 153.70 | 163.22 | 153.36 | 162.67 | 160.94 | 5.93 | 14,505.17 | 16,419,062 | 7.56 | 2,621,988 | 3.24 | 42.20 | 0.58 |
| 14 | 13-Mar | 157.10 | 157.40 | 153.23 | 153.56 | 154.97 | -1.87 | 13,692.83 | 2,171,253 | 1.00 | 812,036 | 1.00 | 12.58 | 0.18 |
| 15 | 12-Mar | 158.24 | 159.74 | 154.61 | 156.49 | 156.52 | -0.95 | 13,954.10 | 3,303,576 | 1.52 | 1,160,316 | 1.43 | 18.16 | 0.26 |
| 16 | 11-Mar | 157.10 | 159.40 | 155.15 | 157.99 | 157.52 | -0.67 | 14,087.85 | 2,734,358 | 1.26 | 809,311 | 1.00 | 12.75 | 0.18 |
| 17 | 10-Mar | 164.00 | 164.99 | 158.00 | 159.06 | 160.32 | -2.97 | 14,183.26 | 4,310,024 | 1.99 | 1,859,316 | 2.30 | 29.81 | 0.41 |
| 18 | 07-Mar | 163.26 | 164.75 | 162.00 | 163.93 | 163.48 | 0.39 | 14,617.52 | 3,941,272 | 1.82 | 1,635,413 | 2.02 | 26.74 | 0.36 |
| 19 | 06-Mar | 162.00 | 165.50 | 160.74 | 163.30 | 163.01 | 3.19 | 14,561.34 | 5,308,139 | 2.44 | 1,217,850 | 1.50 | 19.85 | 0.27 |
| 20 | 05-Mar | 153.05 | 159.00 | 152.25 | 158.25 | 156.40 | 3.55 | 14,111.04 | 5,232,895 | 2.41 | 1,862,636 | 2.30 | 29.13 | 0.41 |
| 21 | 04-Mar | 154.69 | 155.79 | 151.00 | 152.82 | 153.47 | -1.21 | 13,626.85 | 6,105,064 | 2.81 | 1,590,753 | 1.97 | 24.41 | 0.35 |
| 22 | 03-Mar | 156.28 | 157.82 | 152.00 | 154.69 | 154.87 | -0.80 | 13,793.59 | 4,800,862 | 2.21 | 1,471,662 | 1.82 | 22.79 | 0.33 |
| 23 | 28-Feb | 156.17 | 162.49 | 154.50 | 155.93 | 158.39 | -0.64 | 13,904.16 | 17,438,779 | 8.03 | 4,637,939 | 5.73 | 73.46 | 1.03 |
| 24 | 27-Feb | 165.51 | 165.90 | 153.46 | 156.94 | 157.56 | -5.59 | 13,994.23 | 9,872,288 | 4.55 | 2,387,342 | 2.95 | 37.61 | 0.53 |
| 25 | 25-Feb | 164.00 | 167.60 | 161.70 | 166.24 | 165.15 | 1.22 | 14,823.50 | 4,040,595 | 1.86 | 1,294,344 | 1.60 | 21.38 | 0.29 |
| 26 | 24-Feb | 166.50 | 167.82 | 163.50 | 164.23 | 164.70 | -2.78 | 14,644.27 | 3,427,628 | 1.58 | 1,363,783 | 1.69 | 22.46 | 0.30 |
| 27 | 21-Feb | 169.00 | 172.19 | 166.34 | 168.92 | 168.64 | -0.48 | 15,062.47 | 4,103,115 | 1.89 | 1,797,159 | 2.22 | 30.31 | 0.40 |
| 28 | 20-Feb | 170.08 | 170.47 | 165.37 | 169.73 | 168.73 | 0.17 | 15,134.70 | 4,748,425 | 2.19 | 1,947,486 | 2.41 | 32.86 | 0.43 |
| 29 | 19-Feb | 164.00 | 170.33 | 163.18 | 169.45 | 167.70 | 2.93 | 15,109.73 | 4,175,975 | 1.92 | 1,288,273 | 1.59 | 21.60 | 0.28 |
| 30 | 18-Feb | 167.00 | 167.42 | 161.51 | 164.63 | 163.63 | -1.54 | 14,679.94 | 4,345,661 | 2.00 | 1,846,622 | 2.28 | 30.22 | 0.41 |
| 31 | 17-Feb | 161.50 | 167.50 | 159.76 | 167.21 | 165.46 | 2.00 | 14,909.99 | 4,352,960 | 2.00 | 947,086 | 1.17 | 15.67 | 0.21 |
| 32 | 14-Feb | 170.15 | 170.97 | 161.94 | 163.93 | 164.98 | -3.34 | 14,617.52 | 3,587,242 | 1.65 | 1,062,652 | 1.31 | 17.53 | 0.23 |
| 33 | 13-Feb | 172.15 | 173.60 | 169.05 | 169.60 | 170.84 | -1.29 | 15,123.11 | 2,939,542 | 1.35 | 917,240 | 1.13 | 15.67 | 0.20 |
| 34 | 12-Feb | 170.00 | 173.42 | 166.21 | 171.81 | 170.18 | 0.25 | 15,320.17 | 3,679,502 | 1.69 | 1,123,838 | 1.39 | 19.13 | 0.25 |
| 35 | 11-Feb | 177.66 | 177.90 | 169.87 | 171.38 | 172.34 | -3.06 | 15,281.83 | 4,954,937 | 2.28 | 2,384,899 | 2.95 | 41.10 | 0.53 |
| 36 | 10-Feb | 183.00 | 183.15 | 176.21 | 176.79 | 177.88 | -2.99 | 15,764.24 | 3,518,273 | 1.62 | 1,462,716 | 1.81 | 26.02 | 0.32 |
| 37 | 07-Feb | 183.09 | 185.15 | 180.11 | 182.24 | 182.72 | -0.32 | 16,250.21 | 4,238,355 | 1.95 | 1,246,539 | 1.54 | 22.78 | 0.28 |
| 38 | 06-Feb | 180.65 | 183.75 | 179.95 | 182.83 | 182.64 | 1.76 | 16,302.82 | 6,134,942 | 2.83 | 1,624,403 | 2.01 | 29.67 | 0.36 |
| 39 | 05-Feb | 177.25 | 181.54 | 176.40 | 179.67 | 179.42 | 3.59 | 16,021.04 | 8,492,785 | 3.91 | 1,436,255 | 1.77 | 25.77 | 0.32 |
| 40 | 04-Feb | 171.00 | 174.90 | 169.66 | 173.44 | 171.97 | 2.22 | 15,465.52 | 3,247,453 | 1.50 | 1,129,973 | 1.40 | 19.43 | 0.25 |
| 41 | 03-Feb | 167.20 | 172.80 | 166.02 | 169.68 | 169.20 | 0.78 | 15,130.24 | 6,074,009 | 2.80 | 2,117,265 | 2.62 | 35.82 | 0.47 |
| 42 | 01-Feb | 175.00 | 175.55 | 166.28 | 168.36 | 171.16 | -3.57 | 15,012.54 | 4,720,491 | 2.17 | 1,407,641 | 1.74 | 24.09 | 0.31 |
| 43 | 31-Jan | 174.55 | 177.40 | 173.20 | 174.60 | 175.26 | -0.39 | 15,568.96 | 4,274,131 | 1.97 | 1,696,158 | 2.10 | 29.73 | 0.38 |
| 44 | 30-Jan | 179.00 | 179.44 | 173.05 | 175.29 | 175.43 | -2.11 | 15,630.48 | 5,780,293 | 2.66 | 1,861,737 | 2.30 | 32.66 | 0.41 |
| 45 | 29-Jan | 167.30 | 179.89 | 167.30 | 179.07 | 176.51 | 7.09 | 15,967.54 | 12,670,335 | 5.84 | 2,287,729 | 2.83 | 40.38 | 0.51 |
| 46 | 28-Jan | 164.69 | 169.49 | 160.21 | 167.21 | 165.16 | 2.28 | 14,909.99 | 4,533,409 | 2.09 | 1,124,706 | 1.39 | 18.58 | 0.25 |
| 47 | 27-Jan | 168.50 | 168.50 | 162.12 | 163.49 | 163.91 | -3.45 | 14,578.28 | 4,840,856 | 2.23 | 1,749,834 | 2.16 | 28.68 | 0.39 |
| 48 | 24-Jan | 171.99 | 174.72 | 168.59 | 169.33 | 171.71 | 1.12 | 15,099.03 | 21,794,352 | 10.04 | 4,273,782 | 5.28 | 73.39 | 0.94 |
| 49 | 23-Jan | 167.81 | 168.47 | 166.54 | 167.45 | 167.39 | -0.44 | 14,931.39 | 2,492,263 | 1.15 | 976,183 | 1.21 | 16.34 | 0.22 |
| 50 | 22-Jan | 170.01 | 170.10 | 164.50 | 168.18 | 166.60 | -1.20 | 14,996.49 | 3,562,943 | 1.64 | 1,333,899 | 1.65 | 22.22 | 0.29 |
| 51 | 21-Jan | 172.98 | 174.25 | 169.09 | 170.19 | 171.23 | -1.64 | 15,175.72 | 3,252,863 | 1.50 | 1,157,422 | 1.43 | 19.82 | 0.26 |
| 52 | 20-Jan | 174.35 | 174.35 | 170.45 | 172.98 | 172.59 | 0.16 | 15,424.50 | 2,373,321 | 1.09 | 745,735 | 0.92 | 12.87 | 0.16 |
| 53 | 17-Jan | 171.00 | 173.72 | 170.00 | 172.70 | 172.59 | 0.98 | 15,399.53 | 2,523,552 | 1.16 | 637,004 | 0.79 | 10.99 | 0.14 |
| 54 | 16-Jan | 169.00 | 172.10 | 168.20 | 171.01 | 170.84 | 1.89 | 15,248.84 | 2,620,632 | 1.21 | 1,114,235 | 1.38 | 19.04 | 0.25 |
| 55 | 15-Jan | 167.93 | 169.65 | 164.89 | 167.77 | 167.65 | 0.56 | 14,959.93 | 2,994,810 | 1.38 | 1,147,660 | 1.42 | 19.24 | 0.25 |
| 56 | 14-Jan | 163.24 | 167.68 | 163.24 | 166.83 | 165.77 | 3.57 | 14,876.11 | 3,706,333 | 1.71 | 1,270,900 | 1.57 | 21.07 | 0.28 |
| 57 | 13-Jan | 165.00 | 167.60 | 159.81 | 160.87 | 163.31 | -4.55 | 14,344.66 | 4,566,001 | 2.10 | 1,626,716 | 2.01 | 26.57 | 0.36 |
| 58 | 10-Jan | 172.50 | 173.43 | 167.90 | 168.19 | 170.46 | -2.88 | 14,997.38 | 3,624,984 | 1.67 | 1,172,615 | 1.45 | 19.99 | 0.26 |
| 59 | 09-Jan | 174.30 | 178.95 | 172.50 | 173.04 | 175.72 | -0.49 | 15,429.85 | 5,301,026 | 2.44 | 1,401,056 | 1.73 | 24.62 | 0.31 |
| 60 | 08-Jan | 173.05 | 174.30 | 170.11 | 173.88 | 172.69 | 0.09 | 15,504.75 | 4,180,288 | 1.93 | 1,705,918 | 2.11 | 29.46 | 0.38 |
| 61 | 07-Jan | 173.98 | 175.20 | 169.06 | 173.73 | 172.65 | 0.06 | 15,491.38 | 6,044,285 | 2.78 | 1,523,022 | 1.88 | 26.29 | 0.34 |
| 62 | 06-Jan | 179.50 | 179.82 | 173.00 | 173.63 | 175.23 | -1.95 | 15,482.46 | 7,309,023 | 3.37 | 3,200,163 | 3.95 | 56.08 | 0.71 |
| 63 | 03-Jan | 181.35 | 182.63 | 175.90 | 177.02 | 179.38 | -2.36 | 15,784.74 | 2,591,349 | 1.19 | 1,150,920 | 1.42 | 20.65 | 0.25 |
| 64 | 02-Jan | 180.54 | 181.55 | 177.06 | 181.19 | 179.37 | 0.54 | 16,156.58 | 2,814,817 | 1.30 | 615,799 | 0.76 | 11.05 | 0.14 |
| 65 | 01-Jan | 182.50 | 182.50 | 179.69 | 180.22 | 180.66 | -0.87 | 16,070.09 | 2,520,879 | 1.16 | 520,441 | 0.64 | 9.40 | 0.12 |
| 66 | 31-Dec | 178.82 | 182.74 | 177.78 | 181.78 | 180.60 | 1.62 | 16,209.19 | 3,167,459 | 1.46 | 1,251,985 | 1.55 | 22.61 | 0.28 |
| 67 | 30-Dec | 180.63 | 183.93 | 178.20 | 178.84 | 180.79 | -1.00 | 15,947.03 | 4,605,770 | 2.12 | 1,548,272 | 1.91 | 27.99 | 0.34 |