| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 6,232.5 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 18-Aug-2025 | Bumper: 6,009.0; Drift%: -4.92 |
| Industry: Transport Services | Face Value: 10; VWAP21: 5,926.63 | Low52 Price: 3,780.0 | Barrier: -; Drift%: - |
| Basic Industry: Airline | Total Equity: 386,510,220 | Low52 Date: 28-Oct-2024 | SHP: 43.54 / 27.31 / 24.02 / 5.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 532 | ||||
| High/Low Price | Quarter: 5,190.35 / 3,945.0 | Month: 6,018.0 / 5,606.5 | Week: 6,055.0 / 5,734.5 | Day: 5,875.0 / 5,709.5 | Sis67: 570 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 5,875.00 | 5,875.00 | 5,709.50 | 5,727.00 | 5,802.26 | -5.34 | 221,354.00 | 18,614,885 | 54.23 | 9,353,476 | 54.06 | 5,427.13 | 4,792 |
| 2 | 26-Aug | 6,100.00 | 6,101.50 | 6,017.00 | 6,050.00 | 6,061.54 | -1.08 | 233,838.00 | 920,406 | 2.68 | 661,458 | 3.82 | 400.95 | 339 |
| 3 | 25-Aug | 6,149.50 | 6,149.50 | 6,028.50 | 6,116.00 | 6,090.05 | 0.48 | 236,389.00 | 478,863 | 1.40 | 250,230 | 1.45 | 152.39 | 128 |
| 4 | 22-Aug | 6,099.00 | 6,145.00 | 6,072.50 | 6,086.50 | 6,100.62 | -0.20 | 235,249.45 | 596,200 | 1.74 | 401,864 | 2.32 | 245.16 | 206 |
| 5 | 21-Aug | 6,100.00 | 6,125.00 | 6,010.00 | 6,099.00 | 6,082.45 | -0.92 | 235,732.00 | 689,343 | 2.01 | 336,811 | 1.95 | 204.86 | 173 |
| 6 | 20-Aug | 6,050.00 | 6,173.50 | 6,026.50 | 6,155.50 | 6,127.66 | 1.65 | 237,916.37 | 501,673 | 1.46 | 320,455 | 1.85 | 196.36 | 164 |
| 7 | 19-Aug | 6,060.00 | 6,129.00 | 6,021.00 | 6,055.50 | 6,056.55 | -0.67 | 234,051.26 | 499,624 | 1.46 | 323,447 | 1.87 | 195.90 | 166 |
| 8 | 18-Aug | 6,009.00 | 6,232.50 | 6,009.00 | 6,096.50 | 6,136.00 | 1.57 | 235,635.96 | 1,148,778 | 3.35 | 640,230 | 3.70 | 392.00 | 328 |
| 9 | 14-Aug | 5,978.00 | 6,055.00 | 5,955.50 | 6,002.50 | 6,007.08 | 0.55 | 232,002.76 | 767,646 | 2.24 | 478,317 | 2.76 | 287.33 | 245 |
| 10 | 13-Aug | 5,886.00 | 5,993.00 | 5,886.00 | 5,969.50 | 5,966.57 | 0.71 | 230,727.28 | 510,227 | 1.49 | 283,442 | 1.64 | 169.12 | 145 |
| 11 | 12-Aug | 5,825.00 | 5,962.50 | 5,824.00 | 5,927.50 | 5,929.50 | 0.83 | 229,103.93 | 883,247 | 2.57 | 504,002 | 2.91 | 298.85 | 258 |
| 12 | 11-Aug | 5,742.00 | 5,905.00 | 5,734.50 | 5,878.50 | 5,871.01 | 1.89 | 227,210.03 | 799,984 | 2.33 | 510,327 | 2.95 | 299.61 | 271 |
| 13 | 08-Aug | 5,848.50 | 5,865.00 | 5,761.00 | 5,769.50 | 5,806.27 | -1.53 | 222,997.07 | 345,649 | 1.01 | 200,474 | 1.16 | 116.40 | 106 |
| 14 | 07-Aug | 5,893.50 | 5,907.00 | 5,793.50 | 5,859.00 | 5,849.52 | -0.59 | 226,456.00 | 483,125 | 1.41 | 238,268 | 1.38 | 139.38 | 126 |
| 15 | 06-Aug | 5,800.00 | 5,916.00 | 5,781.50 | 5,893.50 | 5,876.78 | 1.94 | 227,789.80 | 980,678 | 2.86 | 582,630 | 3.37 | 342.40 | 309 |
| 16 | 05-Aug | 5,765.50 | 5,802.00 | 5,706.00 | 5,781.50 | 5,757.67 | 0.02 | 223,460.88 | 929,923 | 2.71 | 567,277 | 3.28 | 326.62 | 301 |
| 17 | 04-Aug | 5,800.00 | 5,817.00 | 5,742.00 | 5,780.50 | 5,778.99 | -0.14 | 223,422.23 | 545,636 | 1.59 | 283,604 | 1.64 | 163.89 | 150 |
| 18 | 01-Aug | 5,870.00 | 5,913.50 | 5,780.50 | 5,788.50 | 5,824.50 | -2.06 | 223,731.44 | 523,408 | 1.52 | 250,740 | 1.45 | 146.04 | 133 |
| 19 | 31-Jul | 5,625.00 | 5,930.50 | 5,606.50 | 5,910.50 | 5,842.13 | 2.97 | 228,446.87 | 2,572,409 | 7.49 | 1,372,607 | 7.93 | 801.89 | 728 |
| 20 | 30-Jul | 5,800.00 | 5,805.50 | 5,698.00 | 5,740.00 | 5,738.73 | -0.28 | 221,856.00 | 1,217,558 | 3.55 | 757,572 | 4.38 | 434.75 | 402 |
| 21 | 29-Jul | 5,725.50 | 5,795.00 | 5,703.00 | 5,756.00 | 5,753.37 | -0.10 | 222,475.00 | 634,249 | 1.85 | 320,419 | 1.85 | 184.35 | 170 |
| 22 | 28-Jul | 5,771.00 | 5,870.50 | 5,745.00 | 5,762.00 | 5,794.34 | -0.71 | 222,707.00 | 506,105 | 1.47 | 266,798 | 1.54 | 154.59 | 141 |
| 23 | 25-Jul | 5,815.00 | 5,857.00 | 5,760.50 | 5,803.00 | 5,797.89 | -0.70 | 224,291.00 | 877,612 | 2.56 | 550,247 | 3.18 | 319.03 | 292 |
| 24 | 24-Jul | 5,840.00 | 5,933.00 | 5,825.50 | 5,844.00 | 5,871.93 | -0.90 | 225,876.00 | 343,255 | 1.00 | 200,654 | 1.16 | 117.82 | 106 |
| 25 | 23-Jul | 5,925.00 | 5,957.00 | 5,815.00 | 5,897.00 | 5,873.24 | -0.86 | 227,925.00 | 585,120 | 1.70 | 337,308 | 1.95 | 198.11 | 179 |
| 26 | 22-Jul | 5,900.00 | 5,959.50 | 5,871.00 | 5,948.00 | 5,923.66 | 1.19 | 229,896.00 | 514,262 | 1.50 | 339,737 | 1.96 | 201.25 | 180 |
| 27 | 21-Jul | 5,900.00 | 5,910.00 | 5,820.00 | 5,878.00 | 5,873.71 | 0.29 | 227,190.00 | 491,974 | 1.43 | 297,022 | 1.72 | 174.46 | 157 |
| 28 | 18-Jul | 5,818.00 | 5,869.00 | 5,790.00 | 5,861.00 | 5,840.96 | 1.11 | 226,533.00 | 789,730 | 2.30 | 568,848 | 3.29 | 332.26 | 302 |
| 29 | 17-Jul | 5,931.00 | 5,958.00 | 5,770.00 | 5,796.50 | 5,828.99 | -2.58 | 224,040.65 | 1,351,389 | 3.94 | 748,718 | 4.33 | 436.43 | 397 |
| 30 | 16-Jul | 5,919.50 | 5,958.50 | 5,865.50 | 5,950.00 | 5,927.81 | 0.33 | 229,973.00 | 842,097 | 2.45 | 518,820 | 3.00 | 307.55 | 275 |
| 31 | 15-Jul | 5,950.00 | 5,964.50 | 5,907.50 | 5,930.50 | 5,939.25 | -0.17 | 229,219.89 | 787,926 | 2.30 | 580,206 | 3.35 | 344.60 | 308 |
| 32 | 14-Jul | 5,917.00 | 5,960.00 | 5,887.50 | 5,940.50 | 5,929.94 | 0.39 | 229,606.40 | 979,832 | 2.85 | 767,145 | 4.43 | 454.91 | 407 |
| 33 | 11-Jul | 5,866.00 | 5,939.00 | 5,839.00 | 5,917.50 | 5,916.79 | 1.33 | 228,717.42 | 1,332,425 | 3.88 | 944,573 | 5.46 | 558.88 | 501 |
| 34 | 10-Jul | 5,925.00 | 5,936.00 | 5,831.50 | 5,840.00 | 5,868.70 | -0.21 | 225,721.00 | 716,153 | 2.09 | 422,661 | 2.44 | 248.05 | 224 |
| 35 | 09-Jul | 5,815.00 | 5,864.00 | 5,791.00 | 5,852.00 | 5,844.00 | 0.86 | 226,185.00 | 1,655,274 | 4.82 | 1,424,250 | 8.23 | 832.00 | 755 |
| 36 | 08-Jul | 5,749.50 | 5,808.00 | 5,739.50 | 5,802.00 | 5,773.99 | 0.94 | 224,253.00 | 512,178 | 1.49 | 370,855 | 2.14 | 214.13 | 197 |
| 37 | 07-Jul | 5,756.50 | 5,792.00 | 5,731.00 | 5,748.00 | 5,754.99 | -0.09 | 222,166.00 | 385,469 | 1.12 | 272,238 | 1.57 | 156.67 | 144 |
| 38 | 04-Jul | 5,789.50 | 5,825.00 | 5,737.50 | 5,753.00 | 5,775.30 | -0.23 | 222,359.00 | 345,735 | 1.01 | 173,033 | 1.00 | 99.93 | 92 |
| 39 | 03-Jul | 5,956.00 | 5,967.50 | 5,750.00 | 5,766.00 | 5,818.58 | -3.19 | 222,861.00 | 1,144,838 | 3.34 | 706,572 | 4.08 | 411.12 | 375 |
| 40 | 02-Jul | 5,901.00 | 5,991.50 | 5,886.50 | 5,956.00 | 5,930.07 | -0.15 | 230,205.00 | 1,388,532 | 4.05 | 972,437 | 5.62 | 576.66 | 516 |
| 41 | 01-Jul | 5,962.50 | 6,018.00 | 5,928.00 | 5,965.00 | 5,974.62 | -0.19 | 230,553.00 | 1,289,620 | 3.76 | 916,702 | 5.30 | 547.69 | 486 |
| 42 | 30-Jun | 5,840.00 | 5,997.00 | 5,820.00 | 5,976.50 | 5,955.01 | 2.76 | 230,997.83 | 2,392,470 | 6.97 | 1,646,116 | 9.51 | 980.26 | 873 |
| 43 | 27-Jun | 5,690.00 | 5,843.50 | 5,675.00 | 5,816.00 | 5,801.74 | 2.19 | 224,794.00 | 2,751,255 | 8.02 | 2,012,652 | 11.63 | 1,167.69 | 1,067 |
| 44 | 26-Jun | 5,692.00 | 5,722.00 | 5,642.50 | 5,691.50 | 5,686.79 | 0.93 | 219,982.29 | 1,374,904 | 4.01 | 873,659 | 5.05 | 496.83 | 463 |
| 45 | 25-Jun | 5,674.50 | 5,690.00 | 5,563.00 | 5,639.00 | 5,638.78 | 0.58 | 217,953.00 | 962,393 | 2.80 | 462,357 | 2.67 | 260.71 | 245 |
| 46 | 24-Jun | 5,631.50 | 5,700.50 | 5,570.00 | 5,606.50 | 5,640.43 | 2.55 | 216,696.95 | 1,450,372 | 4.23 | 631,495 | 3.65 | 356.19 | 335 |
| 47 | 23-Jun | 5,319.00 | 5,484.50 | 5,315.00 | 5,467.00 | 5,406.11 | 1.43 | 211,305.00 | 922,620 | 2.69 | 511,420 | 2.96 | 276.48 | 271 |
| 48 | 20-Jun | 5,255.50 | 5,408.00 | 5,241.50 | 5,390.00 | 5,368.65 | 2.26 | 208,329.00 | 1,218,340 | 3.55 | 824,083 | 4.76 | 442.42 | 437 |
| 49 | 19-Jun | 5,281.50 | 5,328.00 | 5,233.00 | 5,271.00 | 5,282.03 | -0.04 | 203,729.00 | 621,641 | 1.81 | 366,591 | 2.12 | 193.63 | 194 |
| 50 | 18-Jun | 5,308.00 | 5,334.50 | 5,258.50 | 5,273.00 | 5,286.87 | -0.71 | 203,806.00 | 603,006 | 1.76 | 352,781 | 2.04 | 186.51 | 187 |
| 51 | 17-Jun | 5,380.00 | 5,388.50 | 5,281.00 | 5,310.50 | 5,336.06 | -1.34 | 205,256.25 | 821,905 | 2.39 | 450,605 | 2.60 | 240.45 | 239 |
| 52 | 16-Jun | 5,280.00 | 5,404.50 | 5,244.00 | 5,382.50 | 5,327.98 | 2.29 | 208,039.13 | 1,208,296 | 3.52 | 605,771 | 3.50 | 322.75 | 321 |
| 53 | 13-Jun | 5,200.00 | 5,318.00 | 5,176.00 | 5,262.00 | 5,257.50 | -3.92 | 203,381.00 | 3,340,182 | 9.73 | 1,487,836 | 8.60 | 782.23 | 789 |
| 54 | 12-Jun | 5,598.00 | 5,626.00 | 5,418.00 | 5,476.50 | 5,501.77 | -2.74 | 211,672.32 | 1,444,586 | 4.21 | 823,771 | 4.76 | 453.22 | 437 |
| 55 | 11-Jun | 5,606.50 | 5,652.50 | 5,581.00 | 5,631.00 | 5,615.59 | 0.57 | 217,643.00 | 1,217,882 | 3.55 | 880,374 | 5.09 | 494.38 | 467 |
| 56 | 10-Jun | 5,705.00 | 5,729.00 | 5,571.00 | 5,599.00 | 5,615.65 | -1.69 | 216,407.00 | 1,124,088 | 3.27 | 736,725 | 4.26 | 413.72 | 391 |
| 57 | 09-Jun | 5,510.00 | 5,709.00 | 5,510.00 | 5,695.00 | 5,624.59 | 3.91 | 220,117.00 | 1,386,071 | 4.04 | 748,481 | 4.33 | 420.99 | 397 |
| 58 | 06-Jun | 5,480.00 | 5,492.00 | 5,445.00 | 5,480.50 | 5,472.97 | -0.03 | 211,826.93 | 447,731 | 1.30 | 306,322 | 1.77 | 167.65 | 162 |
| 59 | 05-Jun | 5,464.00 | 5,506.00 | 5,421.50 | 5,482.00 | 5,475.76 | 1.22 | 211,884.00 | 1,119,642 | 3.26 | 730,698 | 4.22 | 400.11 | 387 |
| 60 | 04-Jun | 5,383.50 | 5,428.00 | 5,361.50 | 5,416.00 | 5,409.96 | 0.60 | 209,333.00 | 932,116 | 2.72 | 643,173 | 3.72 | 347.95 | 341 |
| 61 | 03-Jun | 5,359.00 | 5,458.50 | 5,344.50 | 5,383.50 | 5,400.53 | 0.95 | 208,077.78 | 1,239,471 | 3.61 | 710,817 | 4.11 | 383.88 | 377 |
| 62 | 02-Jun | 5,350.00 | 5,370.00 | 5,280.00 | 5,333.00 | 5,326.63 | 0.06 | 206,125.00 | 1,172,879 | 3.42 | 815,772 | 4.71 | 434.53 | 433 |
| 63 | 30-May | 5,306.00 | 5,393.50 | 5,306.00 | 5,330.00 | 5,336.22 | 0.15 | 206,009.00 | 1,743,945 | 5.08 | 1,167,416 | 6.75 | 622.96 | 619 |
| 64 | 29-May | 5,330.50 | 5,344.00 | 5,271.50 | 5,322.00 | 5,302.79 | -0.16 | 205,700.00 | 1,713,578 | 4.99 | 1,202,217 | 6.95 | 637.51 | 638 |
| 65 | 28-May | 5,336.00 | 5,355.00 | 5,294.00 | 5,330.50 | 5,326.05 | 0.32 | 206,029.27 | 1,090,832 | 3.18 | 655,271 | 3.79 | 349.00 | 347 |
| 66 | 27-May | 5,270.00 | 5,328.00 | 5,230.50 | 5,313.50 | 5,246.35 | -1.96 | 205,372.21 | 28,753,330 | 83.77 | 22,549,897 | 130.32 | 11,830.47 | 11,958 |
| 67 | 26-May | 5,530.00 | 5,562.00 | 5,410.50 | 5,420.00 | 5,453.77 | -1.83 | 209,488.00 | 556,606 | 1.62 | 275,862 | 1.59 | 150.45 | 146 |
Similar Stocks: INDIGO GLOBALVECT