| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 1,500.0 | Mkt_Cap Category: Others |
| Sector: Automobile and Auto Components | Lot Size: 1 | High52 Date: 29-Jul-2024 | Bumper: 1,136.0; Drift%: 0.05 |
| Industry: Auto Components | Face Value: 10; VWAP21: | Low52 Price: 870.1 | Barrier: -; Drift%: - |
| Basic Industry: Trading - Auto Components | Total Equity: 12,480,000 | Low52 Date: 28-Feb-2025 | SHP: 30.71 / 7.89 / 2.49 / 58.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 1,259.95 / 870.1 | Month: 1,078.9 / 968.1 | Week: 1,167.8 / 1,128.2 | Day: 1,149.8 / 1,131.2 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,131.20 | 1,149.80 | 1,131.20 | 1,136.60 | 1,137.91 | -1.02 | 1,418.48 | 2,791 | 3.30 | 1,681 | 3.83 | 0.19 | 2 |
| 2 | 10-Jul | 1,148.80 | 1,152.00 | 1,145.00 | 1,148.30 | 1,148.54 | 0.07 | 1,433.08 | 2,303 | 2.72 | 1,762 | 4.01 | 0.20 | 2 |
| 3 | 09-Jul | 1,145.80 | 1,152.00 | 1,138.50 | 1,147.50 | 1,147.59 | 0.15 | 1,432.08 | 3,384 | 4.00 | 2,209 | 5.03 | 0.25 | 3 |
| 4 | 08-Jul | 1,150.10 | 1,157.30 | 1,133.00 | 1,145.80 | 1,143.33 | -0.37 | 1,429.96 | 3,928 | 4.64 | 2,160 | 4.92 | 0.25 | 3 |
| 5 | 07-Jul | 1,162.00 | 1,180.00 | 1,141.30 | 1,150.10 | 1,156.70 | -0.20 | 1,435.32 | 5,412 | 6.40 | 3,703 | 8.44 | 0.43 | 5 |
| 6 | 04-Jul | 1,159.50 | 1,160.00 | 1,147.50 | 1,152.40 | 1,151.90 | 0.25 | 1,438.20 | 4,323 | 5.11 | 3,282 | 7.48 | 0.38 | 4 |
| 7 | 03-Jul | 1,151.40 | 1,167.80 | 1,142.60 | 1,149.50 | 1,156.03 | 0.04 | 1,434.58 | 12,253 | 14.48 | 9,873 | 22.49 | 1.14 | 13 |
| 8 | 02-Jul | 1,153.90 | 1,162.00 | 1,128.20 | 1,149.00 | 1,145.95 | 0.59 | 1,433.00 | 3,591 | 4.24 | 2,151 | 4.90 | 0.25 | 3 |
| 9 | 01-Jul | 1,150.80 | 1,157.80 | 1,136.00 | 1,142.30 | 1,142.99 | -0.74 | 1,425.59 | 2,895 | 3.42 | 1,965 | 4.48 | 0.22 | 3 |
| 10 | 30-Jun | 1,155.50 | 1,165.00 | 1,140.40 | 1,150.80 | 1,152.59 | 0.45 | 1,436.20 | 5,530 | 6.54 | 3,838 | 8.74 | 0.44 | 5 |
| 11 | 27-Jun | 1,152.00 | 1,161.90 | 1,140.00 | 1,145.60 | 1,149.49 | -0.56 | 1,429.71 | 3,914 | 4.63 | 2,783 | 6.34 | 0.32 | 4 |
| 12 | 26-Jun | 1,141.30 | 1,170.00 | 1,141.30 | 1,152.00 | 1,158.67 | 1.43 | 1,437.00 | 12,037 | 14.23 | 8,960 | 20.41 | 1.04 | 12 |
| 13 | 25-Jun | 1,100.00 | 1,160.00 | 1,100.00 | 1,135.80 | 1,138.26 | 3.94 | 1,417.48 | 26,369 | 31.17 | 19,620 | 44.69 | 2.23 | 27 |
| 14 | 24-Jun | 1,061.00 | 1,098.90 | 1,061.00 | 1,092.70 | 1,085.82 | 3.12 | 1,363.69 | 4,175 | 4.93 | 2,968 | 6.76 | 0.32 | 4 |
| 15 | 23-Jun | 1,039.10 | 1,067.20 | 1,039.10 | 1,059.60 | 1,055.02 | 0.05 | 1,322.38 | 1,473 | 1.74 | 914 | 2.08 | 0.10 | 1 |
| 16 | 20-Jun | 1,073.50 | 1,073.50 | 1,035.00 | 1,059.10 | 1,051.90 | -0.52 | 1,321.76 | 2,190 | 2.59 | 1,004 | 2.29 | 0.11 | 1 |
| 17 | 19-Jun | 1,064.30 | 1,079.20 | 1,051.00 | 1,064.60 | 1,065.05 | 0.04 | 1,328.62 | 2,463 | 2.91 | 1,375 | 3.13 | 0.15 | 2 |
| 18 | 18-Jun | 1,083.50 | 1,083.50 | 1,059.90 | 1,064.20 | 1,066.51 | -0.97 | 1,328.12 | 1,640 | 1.94 | 1,129 | 2.57 | 0.12 | 2 |
| 19 | 17-Jun | 1,070.10 | 1,081.30 | 1,070.00 | 1,074.60 | 1,077.12 | 0.31 | 1,341.10 | 2,500 | 2.96 | 1,923 | 4.38 | 0.21 | 3 |
| 20 | 16-Jun | 1,076.10 | 1,081.40 | 1,065.10 | 1,071.30 | 1,072.47 | -0.35 | 1,336.98 | 1,247 | 1.47 | 656 | 1.49 | 0.07 | 1 |
| 21 | 13-Jun | 1,094.00 | 1,095.40 | 1,070.00 | 1,075.10 | 1,079.23 | -1.69 | 1,341.72 | 2,947 | 3.48 | 2,014 | 4.59 | 0.22 | 3 |
| 22 | 12-Jun | 1,096.90 | 1,115.00 | 1,091.20 | 1,093.60 | 1,101.08 | 0.07 | 1,364.81 | 2,858 | 3.38 | 1,703 | 3.88 | 0.19 | 2 |
| 23 | 11-Jun | 1,105.60 | 1,110.00 | 1,084.00 | 1,092.80 | 1,099.63 | -1.16 | 1,363.81 | 3,423 | 4.05 | 2,322 | 5.29 | 0.26 | 3 |
| 24 | 10-Jun | 1,089.70 | 1,117.20 | 1,089.70 | 1,105.60 | 1,101.33 | 1.46 | 1,379.79 | 4,455 | 5.27 | 3,016 | 6.87 | 0.33 | 4 |
| 25 | 09-Jun | 1,094.60 | 1,110.00 | 1,078.60 | 1,089.70 | 1,092.56 | 0.39 | 1,359.95 | 8,111 | 9.59 | 5,824 | 13.27 | 0.64 | 8 |
| 26 | 06-Jun | 1,084.60 | 1,090.90 | 1,075.00 | 1,085.50 | 1,084.94 | 0.85 | 1,354.70 | 3,697 | 4.37 | 2,670 | 6.08 | 0.29 | 4 |
| 27 | 05-Jun | 1,080.00 | 1,100.00 | 1,053.00 | 1,076.30 | 1,078.62 | 0.50 | 1,343.22 | 12,495 | 14.77 | 9,050 | 20.62 | 0.98 | 12 |
| 28 | 04-Jun | 1,058.40 | 1,100.00 | 1,058.00 | 1,070.90 | 1,072.72 | 1.44 | 1,336.48 | 4,195 | 4.96 | 2,801 | 6.38 | 0.30 | 4 |
| 29 | 03-Jun | 1,058.40 | 1,066.00 | 1,053.00 | 1,055.70 | 1,058.85 | 0.08 | 1,317.51 | 1,483 | 1.75 | 984 | 2.24 | 0.10 | 1 |
| 30 | 02-Jun | 1,052.40 | 1,080.10 | 1,044.00 | 1,054.90 | 1,064.08 | -0.01 | 1,316.52 | 3,337 | 3.94 | 2,236 | 5.09 | 0.24 | 3 |
| 31 | 30-May | 1,056.00 | 1,058.00 | 1,039.65 | 1,055.00 | 1,051.35 | 0.79 | 1,316.00 | 1,935 | 2.29 | 1,089 | 2.48 | 0.11 | 1 |
| 32 | 29-May | 1,066.50 | 1,074.00 | 1,035.95 | 1,046.70 | 1,052.10 | -1.04 | 1,306.28 | 3,626 | 4.29 | 2,392 | 5.45 | 0.25 | 3 |
| 33 | 28-May | 1,070.00 | 1,078.90 | 1,048.85 | 1,057.75 | 1,061.06 | 0.41 | 1,320.07 | 1,597 | 1.89 | 947 | 2.16 | 0.10 | 1 |
| 34 | 27-May | 1,052.90 | 1,059.20 | 1,040.00 | 1,053.40 | 1,050.56 | 0.47 | 1,314.64 | 4,339 | 5.13 | 3,304 | 7.53 | 0.35 | 4 |
| 35 | 26-May | 1,055.95 | 1,058.00 | 1,035.55 | 1,048.50 | 1,048.80 | 0.13 | 1,308.53 | 1,329 | 1.57 | 761 | 1.73 | 0.08 | 1 |
| 36 | 23-May | 1,050.00 | 1,053.40 | 1,041.50 | 1,047.15 | 1,047.16 | -0.23 | 1,306.84 | 2,703 | 3.20 | 1,743 | 3.97 | 0.18 | 2 |
| 37 | 22-May | 1,040.00 | 1,071.00 | 1,040.00 | 1,049.55 | 1,057.24 | 0.29 | 1,309.84 | 3,721 | 4.40 | 2,057 | 4.69 | 0.22 | 3 |
| 38 | 21-May | 1,053.80 | 1,055.55 | 1,035.55 | 1,046.55 | 1,047.13 | -0.14 | 1,306.09 | 2,694 | 3.18 | 2,189 | 4.99 | 0.23 | 3 |
| 39 | 20-May | 1,053.55 | 1,058.95 | 1,037.05 | 1,048.00 | 1,049.94 | -0.66 | 1,307.00 | 4,630 | 5.47 | 3,301 | 7.52 | 0.35 | 4 |
| 40 | 19-May | 1,044.45 | 1,074.00 | 1,044.00 | 1,055.00 | 1,053.92 | 2.20 | 1,316.00 | 7,977 | 9.43 | 5,401 | 12.30 | 0.57 | 7 |
| 41 | 16-May | 1,031.00 | 1,070.40 | 1,010.05 | 1,032.30 | 1,032.08 | 1.14 | 1,288.31 | 12,760 | 15.08 | 7,491 | 17.06 | 0.77 | 10 |
| 42 | 15-May | 1,012.10 | 1,021.00 | 1,012.05 | 1,020.70 | 1,019.76 | 0.49 | 1,273.83 | 3,608 | 4.26 | 3,083 | 7.02 | 0.31 | 4 |
| 43 | 14-May | 1,023.00 | 1,023.00 | 1,005.00 | 1,015.75 | 1,017.84 | -0.32 | 1,267.66 | 3,035 | 3.59 | 2,550 | 5.81 | 0.26 | 3 |
| 44 | 13-May | 1,001.15 | 1,020.35 | 994.45 | 1,019.00 | 1,016.83 | 0.42 | 1,271.00 | 3,259 | 3.85 | 2,895 | 6.59 | 0.29 | 4 |
| 45 | 12-May | 987.90 | 1,019.65 | 986.55 | 1,014.70 | 1,005.14 | 3.63 | 1,266.35 | 2,795 | 3.30 | 2,370 | 5.40 | 0.24 | 3 |
| 46 | 09-May | 979.55 | 986.85 | 968.10 | 979.20 | 972.94 | -0.55 | 1,222.04 | 1,071 | 1.27 | 736 | 1.68 | 0.07 | 1 |
| 47 | 08-May | 992.90 | 1,003.95 | 973.00 | 984.60 | 992.09 | -0.69 | 1,228.78 | 845 | 1.00 | 602 | 1.37 | 0.06 | 1 |
| 48 | 07-May | 990.00 | 995.40 | 972.00 | 991.40 | 979.19 | -0.07 | 1,237.27 | 1,501 | 1.77 | 1,119 | 2.55 | 0.11 | 2 |
| 49 | 06-May | 1,004.00 | 1,004.00 | 985.65 | 992.05 | 992.24 | -0.35 | 1,238.08 | 954 | 1.13 | 775 | 1.77 | 0.08 | 1 |
| 50 | 05-May | 985.00 | 1,009.00 | 981.00 | 995.50 | 990.87 | 0.61 | 1,242.38 | 1,460 | 1.73 | 945 | 2.15 | 0.09 | 1 |
| 51 | 02-May | 993.55 | 1,002.00 | 976.60 | 989.45 | 990.25 | -0.41 | 1,234.83 | 4,447 | 5.26 | 3,584 | 8.16 | 0.35 | 5 |
| 52 | 30-Apr | 1,014.00 | 1,014.00 | 978.95 | 993.55 | 991.69 | -1.16 | 1,239.95 | 2,118 | 2.50 | 1,282 | 2.92 | 0.13 | 2 |
| 53 | 29-Apr | 1,010.40 | 1,020.45 | 994.05 | 1,005.20 | 1,007.24 | 0.27 | 1,254.49 | 1,599 | 1.89 | 927 | 2.11 | 0.09 | 1 |
| 54 | 28-Apr | 1,007.00 | 1,007.00 | 987.10 | 1,002.50 | 994.26 | 0.54 | 1,251.12 | 1,184 | 1.40 | 674 | 1.54 | 0.07 | 1 |
| 55 | 25-Apr | 1,021.60 | 1,021.65 | 982.05 | 997.10 | 995.37 | -1.84 | 1,244.38 | 2,253 | 2.66 | 1,425 | 3.25 | 0.14 | 2 |
| 56 | 24-Apr | 1,013.15 | 1,018.90 | 1,007.05 | 1,015.75 | 1,015.27 | 0.77 | 1,267.66 | 1,684 | 1.99 | 1,392 | 3.17 | 0.14 | 2 |
| 57 | 23-Apr | 1,017.65 | 1,025.50 | 996.05 | 1,007.95 | 1,005.73 | -0.69 | 1,257.92 | 2,464 | 2.91 | 1,792 | 4.08 | 0.18 | 2 |
| 58 | 22-Apr | 1,006.10 | 1,025.00 | 1,001.10 | 1,015.00 | 1,018.41 | 0.94 | 1,266.00 | 3,196 | 3.78 | 2,548 | 5.80 | 0.26 | 3 |
| 59 | 21-Apr | 1,014.00 | 1,014.00 | 980.00 | 1,005.55 | 1,000.51 | 0.09 | 1,254.93 | 4,886 | 5.78 | 2,778 | 6.33 | 0.28 | 4 |
| 60 | 17-Apr | 1,018.75 | 1,033.00 | 994.00 | 1,004.60 | 1,009.82 | -1.74 | 1,253.74 | 4,365 | 5.16 | 3,522 | 8.02 | 0.36 | 5 |
| 61 | 16-Apr | 1,012.00 | 1,029.00 | 1,005.05 | 1,022.35 | 1,020.04 | 1.89 | 1,275.89 | 2,089 | 2.47 | 1,634 | 3.72 | 0.17 | 2 |
| 62 | 15-Apr | 988.45 | 1,024.45 | 988.45 | 1,003.40 | 1,006.91 | 1.51 | 1,252.24 | 2,514 | 2.97 | 1,639 | 3.73 | 0.17 | 2 |
| 63 | 11-Apr | 989.15 | 989.20 | 977.00 | 988.45 | 986.17 | 1.08 | 1,233.59 | 1,116 | 1.32 | 719 | 1.64 | 0.07 | 1 |
| 64 | 09-Apr | 999.20 | 999.20 | 958.60 | 977.90 | 972.32 | -1.05 | 1,220.42 | 1,159 | 1.37 | 438 | 1.00 | 0.04 | 1 |
| 65 | 08-Apr | 974.70 | 1,000.00 | 960.00 | 988.30 | 977.98 | 2.56 | 1,233.40 | 1,625 | 1.92 | 914 | 2.08 | 0.09 | 1 |
| 66 | 07-Apr | 990.00 | 990.00 | 931.85 | 963.65 | 953.20 | -3.52 | 1,202.64 | 3,438 | 4.06 | 2,356 | 5.37 | 0.22 | 3 |
| 67 | 04-Apr | 1,027.15 | 1,027.15 | 985.05 | 998.80 | 1,001.27 | -2.75 | 1,246.50 | 1,183 | 1.40 | 716 | 1.63 | 0.07 | 1 |