| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 1,059.45 | Mkt_Cap Category: Large-Cap |
| Sector: Consumer Services | Lot Size: 1 F&O Lot: 875 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Leisure Services | Face Value: 2; VWAP21: 772.81 | Low52 Price: 656.0 | Barrier: -; Drift%: - |
| Basic Industry: Tour, Travel Related Services | Total Equity: 800,000,000 | Low52 Date: 07-Apr-2025 | SHP: 62.4 / 7.37 / 13.89 / 16.35 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 33 | ||||
| High/Low Price | Quarter: 831.75 / 656.05 | Month: 820.25 / 706.25 | Week: 789.9 / 768.5 | Day: 783.7 / 770.05 | Sis67: 38 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 781.10 | 783.70 | 770.05 | 773.70 | 776.67 | -1.34 | 61,896.00 | 512,434 | 1.00 | 196,773 | 1.00 | 15.28 | 15 |
| 2 | 10-Jul | 788.00 | 790.80 | 782.90 | 784.20 | 785.97 | -0.24 | 62,736.00 | 626,845 | 1.22 | 238,686 | 1.21 | 18.76 | 18 |
| 3 | 09-Jul | 787.05 | 798.60 | 784.20 | 786.05 | 790.94 | 0.11 | 62,884.00 | 1,442,155 | 2.81 | 564,675 | 2.87 | 44.66 | 43 |
| 4 | 08-Jul | 784.70 | 785.95 | 780.20 | 785.20 | 784.20 | 0.11 | 62,816.00 | 791,455 | 1.54 | 450,104 | 2.29 | 35.30 | 34 |
| 5 | 07-Jul | 782.65 | 786.55 | 775.05 | 784.35 | 783.21 | 0.41 | 62,748.00 | 876,286 | 1.71 | 477,036 | 2.42 | 37.36 | 36 |
| 6 | 04-Jul | 779.60 | 785.90 | 773.15 | 781.15 | 779.32 | 0.34 | 62,492.00 | 703,398 | 1.37 | 300,895 | 1.53 | 23.45 | 23 |
| 7 | 03-Jul | 776.90 | 783.15 | 774.15 | 778.50 | 779.59 | 0.39 | 62,280.00 | 660,457 | 1.29 | 313,672 | 1.59 | 24.45 | 24 |
| 8 | 02-Jul | 776.00 | 780.85 | 768.50 | 775.50 | 775.73 | 0.00 | 62,040.00 | 1,093,414 | 2.13 | 601,572 | 3.06 | 46.67 | 46 |
| 9 | 01-Jul | 784.10 | 785.25 | 771.30 | 775.50 | 775.69 | -0.77 | 62,040.00 | 886,549 | 1.73 | 458,237 | 2.33 | 35.54 | 35 |
| 10 | 30-Jun | 788.55 | 789.90 | 777.00 | 781.50 | 783.08 | -0.48 | 62,520.00 | 1,037,262 | 2.02 | 574,457 | 2.92 | 44.98 | 44 |
| 11 | 27-Jun | 774.00 | 789.20 | 773.20 | 785.25 | 784.16 | 1.58 | 62,820.00 | 1,772,042 | 3.46 | 970,518 | 4.93 | 76.10 | 74 |
| 12 | 26-Jun | 770.00 | 774.75 | 763.00 | 773.05 | 769.59 | 0.72 | 61,844.00 | 864,747 | 1.69 | 379,340 | 1.93 | 29.19 | 29 |
| 13 | 25-Jun | 770.00 | 772.60 | 765.50 | 767.55 | 768.44 | 0.73 | 61,404.00 | 820,300 | 1.60 | 369,557 | 1.88 | 28.40 | 28 |
| 14 | 24-Jun | 763.10 | 770.65 | 761.10 | 762.00 | 765.18 | 0.55 | 60,960.00 | 578,906 | 1.13 | 197,968 | 1.01 | 15.15 | 15 |
| 15 | 23-Jun | 746.50 | 759.75 | 746.50 | 757.85 | 755.19 | 0.17 | 60,628.00 | 685,543 | 1.34 | 314,122 | 1.60 | 23.72 | 24 |
| 16 | 20-Jun | 745.55 | 758.40 | 743.85 | 756.60 | 754.98 | 1.31 | 60,528.00 | 861,498 | 1.68 | 489,018 | 2.49 | 36.92 | 37 |
| 17 | 19-Jun | 760.00 | 761.95 | 743.30 | 746.80 | 749.81 | -1.70 | 59,744.00 | 1,139,746 | 2.22 | 518,786 | 2.64 | 38.90 | 40 |
| 18 | 18-Jun | 766.45 | 771.70 | 757.60 | 759.70 | 763.18 | -1.17 | 60,776.00 | 542,096 | 1.06 | 218,074 | 1.11 | 16.64 | 17 |
| 19 | 17-Jun | 770.10 | 773.80 | 766.00 | 768.70 | 769.99 | -0.18 | 61,496.00 | 884,096 | 1.73 | 435,875 | 2.22 | 33.56 | 33 |
| 20 | 16-Jun | 770.00 | 771.95 | 758.50 | 770.10 | 765.71 | -0.07 | 61,608.00 | 986,884 | 1.93 | 456,059 | 2.32 | 34.92 | 35 |
| 21 | 13-Jun | 755.00 | 774.70 | 753.75 | 770.65 | 768.32 | -0.08 | 61,652.00 | 1,303,106 | 2.54 | 638,251 | 3.24 | 49.04 | 49 |
| 22 | 12-Jun | 783.00 | 788.45 | 769.00 | 771.30 | 776.26 | -1.49 | 61,704.00 | 1,442,103 | 2.81 | 759,652 | 3.86 | 58.97 | 58 |
| 23 | 11-Jun | 791.60 | 795.90 | 778.25 | 783.00 | 788.95 | -0.75 | 62,640.00 | 911,690 | 1.78 | 416,157 | 2.11 | 32.83 | 32 |
| 24 | 10-Jun | 792.05 | 797.50 | 787.20 | 788.90 | 791.84 | 0.13 | 63,112.00 | 1,007,006 | 1.97 | 481,149 | 2.45 | 38.10 | 37 |
| 25 | 09-Jun | 781.00 | 792.45 | 780.90 | 787.90 | 787.87 | 1.06 | 63,032.00 | 1,570,448 | 3.06 | 811,651 | 4.12 | 63.95 | 62 |
| 26 | 06-Jun | 782.00 | 785.60 | 777.90 | 779.65 | 780.91 | -0.20 | 62,372.00 | 954,628 | 1.86 | 457,629 | 2.33 | 35.74 | 35 |
| 27 | 05-Jun | 777.95 | 784.00 | 775.00 | 781.25 | 780.38 | 0.51 | 62,500.00 | 1,481,683 | 2.89 | 772,329 | 3.92 | 60.27 | 59 |
| 28 | 04-Jun | 773.40 | 780.40 | 763.10 | 777.25 | 775.00 | 0.75 | 62,180.00 | 1,664,766 | 3.25 | 574,580 | 2.92 | 44.00 | 44 |
| 29 | 03-Jun | 767.00 | 777.70 | 764.00 | 771.50 | 771.66 | 0.67 | 61,720.00 | 1,639,782 | 3.20 | 618,486 | 3.14 | 47.73 | 47 |
| 30 | 02-Jun | 756.00 | 771.00 | 749.55 | 766.35 | 762.17 | 1.37 | 61,308.00 | 1,621,374 | 3.16 | 582,369 | 2.96 | 44.39 | 45 |
| 31 | 30-May | 777.00 | 781.60 | 754.40 | 756.00 | 762.00 | -2.41 | 60,480.00 | 2,877,095 | 5.61 | 1,353,010 | 6.88 | 103.00 | 103 |
| 32 | 29-May | 800.00 | 800.00 | 773.00 | 774.70 | 781.11 | -0.21 | 61,976.00 | 5,124,252 | 10.00 | 1,468,549 | 7.46 | 114.71 | 112 |
| 33 | 28-May | 795.00 | 796.75 | 774.05 | 776.35 | 781.40 | -2.12 | 62,108.00 | 2,587,692 | 5.05 | 1,376,677 | 7.00 | 107.57 | 105 |
| 34 | 27-May | 794.00 | 797.50 | 785.35 | 793.15 | 791.57 | 0.03 | 63,452.00 | 794,318 | 1.55 | 315,737 | 1.60 | 24.99 | 24 |
| 35 | 26-May | 784.00 | 794.00 | 783.90 | 792.90 | 789.69 | 1.26 | 63,432.00 | 711,436 | 1.39 | 266,881 | 1.36 | 21.08 | 20 |
| 36 | 23-May | 778.80 | 787.40 | 775.50 | 783.05 | 782.77 | 0.54 | 62,644.00 | 615,580 | 1.20 | 267,046 | 1.36 | 20.90 | 20 |
| 37 | 22-May | 786.60 | 790.10 | 775.00 | 778.85 | 780.53 | -1.44 | 62,308.00 | 817,185 | 1.59 | 355,806 | 1.81 | 27.77 | 27 |
| 38 | 21-May | 786.70 | 795.60 | 781.00 | 790.20 | 789.01 | 0.57 | 63,216.00 | 805,323 | 1.57 | 277,430 | 1.41 | 21.89 | 21 |
| 39 | 20-May | 806.00 | 808.30 | 784.00 | 785.75 | 794.00 | -2.34 | 62,860.00 | 1,297,532 | 2.53 | 645,121 | 3.28 | 51.00 | 49 |
| 40 | 19-May | 813.90 | 820.25 | 803.40 | 804.60 | 810.47 | -0.55 | 64,368.00 | 1,654,632 | 3.23 | 645,895 | 3.28 | 52.35 | 49 |
| 41 | 16-May | 785.70 | 815.00 | 784.00 | 809.05 | 807.59 | 2.97 | 64,724.00 | 3,070,129 | 5.99 | 865,056 | 4.40 | 69.86 | 66 |
| 42 | 15-May | 779.00 | 789.40 | 776.30 | 785.70 | 786.00 | 1.00 | 62,856.00 | 1,287,971 | 2.51 | 455,285 | 2.31 | 35.00 | 35 |
| 43 | 14-May | 765.00 | 781.75 | 762.40 | 777.90 | 775.37 | 1.82 | 62,232.00 | 1,224,784 | 2.39 | 412,349 | 2.10 | 31.97 | 32 |
| 44 | 13-May | 764.00 | 772.75 | 762.55 | 764.00 | 767.57 | 0.07 | 61,120.00 | 892,363 | 1.74 | 315,305 | 1.60 | 24.20 | 24 |
| 45 | 12-May | 740.50 | 764.95 | 737.35 | 763.45 | 753.75 | 5.66 | 61,076.00 | 1,196,460 | 2.33 | 479,548 | 2.44 | 36.15 | 37 |
| 46 | 09-May | 707.95 | 725.00 | 706.25 | 722.55 | 717.64 | -0.74 | 57,804.00 | 1,024,950 | 2.00 | 454,995 | 2.31 | 32.65 | 35 |
| 47 | 08-May | 745.00 | 750.00 | 723.10 | 727.95 | 735.81 | -1.83 | 58,236.00 | 766,498 | 1.50 | 338,073 | 1.72 | 24.88 | 26 |
| 48 | 07-May | 728.85 | 745.00 | 725.65 | 741.50 | 737.67 | 0.64 | 59,320.00 | 989,272 | 1.93 | 417,267 | 2.12 | 30.78 | 32 |
| 49 | 06-May | 765.45 | 766.95 | 734.35 | 736.75 | 747.78 | -3.75 | 58,940.00 | 1,029,627 | 2.01 | 391,781 | 1.99 | 29.30 | 30 |
| 50 | 05-May | 750.00 | 766.95 | 749.95 | 765.45 | 760.77 | 2.24 | 61,236.00 | 886,401 | 1.73 | 429,743 | 2.18 | 32.69 | 33 |
| 51 | 02-May | 751.50 | 762.00 | 745.65 | 748.65 | 753.55 | -0.38 | 59,892.00 | 698,381 | 1.36 | 264,659 | 1.34 | 19.94 | 20 |
| 52 | 30-Apr | 760.00 | 763.00 | 748.00 | 751.50 | 755.37 | -1.42 | 60,120.00 | 944,632 | 1.84 | 591,292 | 3.00 | 44.66 | 45 |
| 53 | 29-Apr | 765.50 | 773.85 | 754.85 | 762.35 | 763.57 | -0.22 | 60,988.00 | 634,735 | 1.24 | 220,311 | 1.12 | 16.82 | 17 |
| 54 | 28-Apr | 748.20 | 767.00 | 747.60 | 764.05 | 761.22 | 1.62 | 61,124.00 | 691,102 | 1.35 | 297,642 | 1.51 | 22.66 | 23 |
| 55 | 25-Apr | 777.20 | 781.30 | 748.20 | 751.85 | 760.08 | -3.24 | 60,148.00 | 1,352,726 | 2.64 | 496,012 | 2.52 | 37.70 | 38 |
| 56 | 24-Apr | 784.95 | 785.00 | 772.00 | 777.05 | 777.87 | -1.01 | 62,164.00 | 1,028,891 | 2.01 | 407,864 | 2.07 | 31.73 | 31 |
| 57 | 23-Apr | 778.55 | 787.10 | 763.00 | 784.95 | 776.35 | 1.30 | 62,796.00 | 1,228,461 | 2.40 | 521,639 | 2.65 | 40.50 | 40 |
| 58 | 22-Apr | 776.00 | 779.65 | 769.00 | 774.85 | 776.05 | 0.03 | 61,988.00 | 610,026 | 1.19 | 242,206 | 1.23 | 18.80 | 19 |
| 59 | 21-Apr | 773.70 | 779.60 | 769.65 | 774.65 | 775.61 | 0.68 | 61,972.00 | 749,021 | 1.46 | 307,646 | 1.56 | 23.86 | 24 |
| 60 | 17-Apr | 759.00 | 770.75 | 755.00 | 769.40 | 765.88 | 1.16 | 61,552.00 | 973,140 | 1.90 | 432,074 | 2.20 | 33.09 | 33 |
| 61 | 16-Apr | 760.95 | 766.00 | 755.50 | 760.60 | 760.58 | 0.81 | 60,848.00 | 1,008,913 | 1.97 | 326,721 | 1.66 | 24.85 | 25 |
| 62 | 15-Apr | 745.40 | 756.40 | 735.05 | 754.50 | 748.05 | 3.26 | 60,360.00 | 1,274,195 | 2.49 | 755,122 | 3.84 | 56.49 | 57 |
| 63 | 11-Apr | 728.35 | 735.45 | 721.50 | 730.70 | 729.07 | 2.17 | 58,456.00 | 933,716 | 1.82 | 428,202 | 2.18 | 31.22 | 33 |
| 64 | 09-Apr | 713.40 | 720.90 | 707.20 | 715.20 | 713.71 | 0.18 | 57,216.00 | 899,960 | 1.76 | 415,529 | 2.11 | 29.66 | 32 |
| 65 | 08-Apr | 715.95 | 720.00 | 704.40 | 713.95 | 713.65 | 2.37 | 57,116.00 | 704,550 | 1.37 | 209,801 | 1.07 | 14.97 | 16 |
| 66 | 07-Apr | 656.00 | 701.90 | 656.00 | 697.40 | 688.57 | -2.34 | 55,792.00 | 1,327,614 | 2.59 | 489,795 | 2.49 | 33.73 | 37 |
| 67 | 04-Apr | 738.00 | 738.00 | 709.25 | 714.10 | 718.05 | -3.27 | 57,128.00 | 1,061,286 | 2.07 | 381,260 | 1.94 | 27.38 | 29 |
Similar Stocks: IRCTC IXIGO THOMASCOOK YATRA BLS EASEMYTRIP TBOTEK DUGLOBAL