| Macro-sector: Services | Band: Dynamic F&O | High52 Price: 6,018.0 | Mkt_Cap Category: Large-Cap |
| Sector: Services | Lot Size: 1 F&O Lot: 150 | High52 Date: 01-Jul-2025 | Bumper: 5,928.0; Drift%: -0.18 |
| Industry: Transport Services | Face Value: 10; VWAP21: 5,649.76 | Low52 Price: 3,780.0 | Barrier: -; Drift%: - |
| Basic Industry: Airline | Total Equity: 386,510,220 | Low52 Date: 28-Oct-2024 | SHP: 49.27 / 25.12 / 20.66 / 4.88 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 448 | ||||
| High/Low Price | Quarter: 5,190.35 / 3,945.0 | Month: 5,665.5 / 4,891.5 | Week: 6,018.0 / 5,737.5 | Day: 5,939.0 / 5,839.0 | Sis67: 558 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 | 3.85 | 944,573 | 5.46 | 558.88 | 501 |
| 2 | 10-Jul | 5,925.00 | 5,936.00 | 5,831.50 | 5,840.00 | 5,868.70 | -0.21 | 225,721.00 | 716,153 | 2.07 | 422,661 | 2.44 | 248.05 | 224 |
| 3 | 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 | 4.79 | 1,424,250 | 8.23 | 832.00 | 755 |
| 4 | 08-Jul | 5,749.50 | 5,808.00 | 5,739.50 | 5,802.00 | 5,773.99 | 0.94 | 224,253.00 | 512,178 | 1.48 | 370,855 | 2.14 | 214.13 | 197 |
| 5 | 07-Jul | 5,756.50 | 5,792.00 | 5,731.00 | 5,748.00 | 5,754.99 | -0.09 | 222,166.00 | 385,469 | 1.11 | 272,238 | 1.57 | 156.67 | 144 |
| 6 | 04-Jul | 5,789.50 | 5,825.00 | 5,737.50 | 5,753.00 | 5,775.30 | -0.23 | 222,359.00 | 345,735 | 1.00 | 173,033 | 1.00 | 99.93 | 92 |
| 7 | 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 | 3.31 | 706,572 | 4.08 | 411.12 | 375 |
| 8 | 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 | 4.02 | 972,437 | 5.62 | 576.66 | 516 |
| 9 | 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 | 3.73 | 916,702 | 5.30 | 547.69 | 486 |
| 10 | 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 | 6.92 | 1,646,116 | 9.51 | 980.26 | 873 |
| 11 | 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 | 7.96 | 2,012,652 | 11.63 | 1,167.69 | 1,067 |
| 12 | 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 | 3.98 | 873,659 | 5.05 | 496.83 | 463 |
| 13 | 25-Jun | 5,674.50 | 5,690.00 | 5,563.00 | 5,639.00 | 5,638.78 | 0.58 | 217,953.00 | 962,393 | 2.78 | 462,357 | 2.67 | 260.71 | 245 |
| 14 | 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 | 4.20 | 631,495 | 3.65 | 356.19 | 335 |
| 15 | 23-Jun | 5,319.00 | 5,484.50 | 5,315.00 | 5,467.00 | 5,406.11 | 1.43 | 211,305.00 | 922,620 | 2.67 | 511,420 | 2.96 | 276.48 | 271 |
| 16 | 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 | 3.52 | 824,083 | 4.76 | 442.42 | 437 |
| 17 | 19-Jun | 5,281.50 | 5,328.00 | 5,233.00 | 5,271.00 | 5,282.03 | -0.04 | 203,729.00 | 621,641 | 1.80 | 366,591 | 2.12 | 193.63 | 194 |
| 18 | 18-Jun | 5,308.00 | 5,334.50 | 5,258.50 | 5,273.00 | 5,286.87 | -0.71 | 203,806.00 | 603,006 | 1.74 | 352,781 | 2.04 | 186.51 | 187 |
| 19 | 17-Jun | 5,380.00 | 5,388.50 | 5,281.00 | 5,310.50 | 5,336.06 | -1.34 | 205,256.25 | 821,905 | 2.38 | 450,605 | 2.60 | 240.45 | 239 |
| 20 | 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 | 3.49 | 605,771 | 3.50 | 322.75 | 321 |
| 21 | 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 | 9.66 | 1,487,836 | 8.60 | 782.23 | 789 |
| 22 | 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 | 4.18 | 823,771 | 4.76 | 453.22 | 437 |
| 23 | 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 | 3.52 | 880,374 | 5.09 | 494.38 | 467 |
| 24 | 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 | 3.25 | 736,725 | 4.26 | 413.72 | 391 |
| 25 | 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 | 4.01 | 748,481 | 4.33 | 420.99 | 397 |
| 26 | 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 |
| 27 | 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 | 3.24 | 730,698 | 4.22 | 400.11 | 387 |
| 28 | 04-Jun | 5,383.50 | 5,428.00 | 5,361.50 | 5,416.00 | 5,409.96 | 0.60 | 209,333.00 | 932,116 | 2.70 | 643,173 | 3.72 | 347.95 | 341 |
| 29 | 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 | 3.59 | 710,817 | 4.11 | 383.88 | 377 |
| 30 | 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 | 3.39 | 815,772 | 4.71 | 434.53 | 433 |
| 31 | 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 | 5.04 | 1,167,416 | 6.75 | 622.96 | 619 |
| 32 | 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 | 4.96 | 1,202,217 | 6.95 | 637.51 | 638 |
| 33 | 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 | 3.16 | 655,271 | 3.79 | 349.00 | 347 |
| 34 | 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 | 83.17 | 22,549,897 | 130.32 | 11,830.47 | 11,958 |
| 35 | 26-May | 5,530.00 | 5,562.00 | 5,410.50 | 5,420.00 | 5,453.77 | -1.83 | 209,488.00 | 556,606 | 1.61 | 275,862 | 1.59 | 150.45 | 146 |
| 36 | 23-May | 5,520.00 | 5,545.00 | 5,435.50 | 5,521.00 | 5,507.27 | 0.33 | 213,392.00 | 544,144 | 1.57 | 242,098 | 1.40 | 133.33 | 128 |
| 37 | 22-May | 5,465.00 | 5,565.00 | 5,329.50 | 5,503.00 | 5,457.74 | 0.76 | 212,696.00 | 2,271,953 | 6.57 | 655,617 | 3.79 | 357.82 | 348 |
| 38 | 21-May | 5,461.00 | 5,482.50 | 5,390.00 | 5,461.50 | 5,447.82 | 0.36 | 211,092.56 | 597,496 | 1.73 | 369,050 | 2.13 | 201.05 | 196 |
| 39 | 20-May | 5,591.00 | 5,608.00 | 5,432.00 | 5,442.00 | 5,484.67 | -2.38 | 210,338.00 | 666,863 | 1.93 | 443,609 | 2.56 | 243.30 | 235 |
| 40 | 19-May | 5,560.00 | 5,665.50 | 5,544.00 | 5,574.50 | 5,610.35 | 0.22 | 215,460.12 | 953,693 | 2.76 | 559,537 | 3.23 | 313.92 | 309 |
| 41 | 16-May | 5,599.00 | 5,633.00 | 5,544.50 | 5,562.50 | 5,574.73 | -0.47 | 214,996.31 | 433,634 | 1.25 | 263,702 | 1.52 | 147.01 | 146 |
| 42 | 15-May | 5,421.00 | 5,595.00 | 5,410.00 | 5,589.00 | 5,539.39 | 2.52 | 216,020.00 | 701,995 | 2.03 | 365,335 | 2.11 | 202.37 | 202 |
| 43 | 14-May | 5,525.00 | 5,535.00 | 5,420.00 | 5,451.50 | 5,490.21 | -1.26 | 210,706.05 | 933,189 | 2.70 | 641,767 | 3.71 | 352.34 | 354 |
| 44 | 13-May | 5,501.00 | 5,545.00 | 5,468.00 | 5,521.00 | 5,508.50 | 0.81 | 213,392.00 | 1,117,587 | 3.23 | 716,874 | 4.14 | 394.89 | 396 |
| 45 | 12-May | 5,421.50 | 5,597.00 | 5,413.00 | 5,476.50 | 5,484.04 | 7.36 | 211,672.32 | 2,240,163 | 6.48 | 964,030 | 5.57 | 528.68 | 532 |
| 46 | 09-May | 4,972.00 | 5,123.50 | 4,891.50 | 5,101.00 | 5,040.57 | -0.87 | 197,158.00 | 2,112,896 | 6.11 | 1,041,432 | 6.02 | 524.94 | 575 |
| 47 | 08-May | 5,310.00 | 5,368.00 | 5,075.00 | 5,146.00 | 5,222.65 | -2.84 | 198,898.00 | 1,756,653 | 5.08 | 1,211,829 | 7.00 | 632.90 | 669 |
| 48 | 07-May | 5,206.00 | 5,361.50 | 5,157.00 | 5,296.50 | 5,264.36 | -0.48 | 204,715.14 | 1,565,403 | 4.53 | 856,716 | 4.95 | 451.01 | 473 |
| 49 | 06-May | 5,555.50 | 5,569.50 | 5,299.00 | 5,322.00 | 5,395.38 | -3.79 | 205,700.00 | 872,819 | 2.52 | 464,381 | 2.68 | 250.55 | 256 |
| 50 | 05-May | 5,420.00 | 5,592.00 | 5,412.50 | 5,531.50 | 5,530.03 | 3.50 | 213,798.13 | 1,049,781 | 3.04 | 504,908 | 2.92 | 279.22 | 279 |
| 51 | 02-May | 5,230.00 | 5,386.50 | 5,218.00 | 5,344.50 | 5,332.70 | 1.81 | 206,570.39 | 714,694 | 2.07 | 407,492 | 2.35 | 217.30 | 225 |
| 52 | 30-Apr | 5,262.00 | 5,320.50 | 5,206.50 | 5,249.50 | 5,261.59 | -0.28 | 202,898.54 | 881,119 | 2.55 | 640,679 | 3.70 | 337.10 | 354 |
| 53 | 29-Apr | 5,380.00 | 5,446.50 | 5,215.50 | 5,264.00 | 5,288.71 | -1.44 | 203,458.00 | 761,297 | 2.20 | 438,085 | 2.53 | 231.69 | 242 |
| 54 | 28-Apr | 5,254.00 | 5,379.00 | 5,220.00 | 5,341.00 | 5,335.76 | 0.52 | 206,435.00 | 1,162,878 | 3.36 | 780,193 | 4.51 | 416.29 | 430 |
| 55 | 25-Apr | 5,480.50 | 5,522.00 | 5,193.00 | 5,313.50 | 5,314.00 | -3.75 | 205,372.21 | 1,913,262 | 5.53 | 1,069,952 | 6.18 | 568.00 | 590 |
| 56 | 24-Apr | 5,560.00 | 5,575.00 | 5,470.50 | 5,520.50 | 5,510.45 | -0.68 | 213,372.97 | 852,761 | 2.47 | 618,053 | 3.57 | 340.58 | 341 |
| 57 | 23-Apr | 5,540.00 | 5,570.00 | 5,485.00 | 5,558.50 | 5,518.29 | 0.44 | 214,841.71 | 1,454,342 | 4.21 | 1,142,680 | 6.60 | 630.56 | 631 |
| 58 | 22-Apr | 5,502.00 | 5,649.00 | 5,451.00 | 5,534.00 | 5,566.29 | 0.68 | 213,894.00 | 1,045,582 | 3.02 | 586,299 | 3.39 | 326.35 | 324 |
| 59 | 21-Apr | 5,394.00 | 5,517.50 | 5,351.00 | 5,496.50 | 5,447.33 | 2.43 | 212,445.34 | 844,886 | 2.44 | 422,360 | 2.44 | 230.07 | 233 |
| 60 | 17-Apr | 5,244.00 | 5,400.00 | 5,178.50 | 5,366.00 | 5,310.59 | 2.32 | 207,401.00 | 1,172,355 | 3.39 | 738,623 | 4.27 | 392.25 | 408 |
| 61 | 16-Apr | 5,260.00 | 5,285.00 | 5,200.50 | 5,244.50 | 5,246.81 | -0.22 | 202,705.28 | 1,012,248 | 2.93 | 641,135 | 3.71 | 336.39 | 354 |
| 62 | 15-Apr | 5,320.00 | 5,347.00 | 5,201.00 | 5,256.00 | 5,273.15 | 2.04 | 203,149.00 | 1,567,359 | 4.53 | 1,024,808 | 5.92 | 540.40 | 565 |
| 63 | 11-Apr | 5,214.90 | 5,234.35 | 5,115.00 | 5,151.10 | 5,175.13 | -0.82 | 199,095.28 | 1,131,912 | 3.27 | 661,066 | 3.82 | 342.11 | 365 |
| 64 | 09-Apr | 5,145.50 | 5,265.00 | 5,145.50 | 5,193.75 | 5,204.19 | 0.71 | 200,743.75 | 1,128,920 | 3.27 | 512,503 | 2.96 | 266.72 | 283 |
| 65 | 08-Apr | 5,108.00 | 5,201.00 | 5,026.30 | 5,157.05 | 5,131.33 | 3.37 | 199,325.25 | 1,232,399 | 3.56 | 591,161 | 3.42 | 303.34 | 326 |
| 66 | 07-Apr | 4,750.00 | 5,016.15 | 4,634.60 | 4,988.70 | 4,869.20 | -2.16 | 192,818.35 | 1,786,910 | 5.17 | 881,992 | 5.10 | 429.46 | 487 |
| 67 | 04-Apr | 5,055.95 | 5,150.00 | 5,045.00 | 5,098.90 | 5,099.56 | 1.90 | 197,077.70 | 1,413,600 | 4.09 | 530,473 | 3.07 | 270.52 | 293 |
Similar Stocks: INDIGO GLOBALVECT