| Macro-sector: Consumer Discretionary | Band: Dynamic F&O | High52 Price: 13,680.0 | Mkt_Cap Category: Large-Cap |
| Sector: Automobile and Auto Components | Lot Size: 1 F&O Lot: 50 | High52 Date: 01-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 5; VWAP21: 12,606.32 | Low52 Price: 10,725.0 | Barrier: -; Drift%: - |
| Basic Industry: Passenger Cars & Utility Vehicles | Total Equity: 314,402,574 | Low52 Date: 24-Dec-2024 | SHP: 58.28 / 14.96 / 23.56 / 3.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 208 | ||||
| High/Low Price | Quarter: 13,461.2 / 10,800.2 | Month: 13,086.0 / 12,115.0 | Week: 12,820.0 / 12,320.0 | Day: 12,685.0 / 12,521.0 | Sis67: 213 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 12,640.00 | 12,685.00 | 12,521.00 | 12,574.00 | 12,572.25 | -0.60 | 395,329.00 | 194,420 | 1.15 | 128,478 | 1.50 | 161.53 | 131 |
| 2 | 10-Jul | 12,500.00 | 12,670.00 | 12,401.00 | 12,650.00 | 12,598.36 | 1.44 | 397,719.00 | 277,325 | 1.64 | 107,988 | 1.26 | 136.05 | 110 |
| 3 | 09-Jul | 12,435.00 | 12,540.00 | 12,430.00 | 12,470.00 | 12,479.64 | 0.45 | 392,060.00 | 174,203 | 1.03 | 111,815 | 1.30 | 139.54 | 114 |
| 4 | 08-Jul | 12,525.00 | 12,555.00 | 12,359.00 | 12,414.00 | 12,414.18 | -0.85 | 390,299.00 | 241,050 | 1.42 | 157,950 | 1.84 | 196.08 | 161 |
| 5 | 07-Jul | 12,647.00 | 12,670.00 | 12,471.00 | 12,520.00 | 12,520.87 | -1.00 | 393,632.00 | 220,116 | 1.30 | 116,494 | 1.36 | 145.86 | 119 |
| 6 | 04-Jul | 12,715.00 | 12,748.00 | 12,608.00 | 12,646.00 | 12,643.58 | -0.83 | 397,593.00 | 225,607 | 1.33 | 139,724 | 1.63 | 176.66 | 142 |
| 7 | 03-Jul | 12,630.00 | 12,820.00 | 12,590.00 | 12,752.00 | 12,746.65 | 1.03 | 400,926.00 | 606,221 | 3.58 | 425,541 | 4.96 | 542.42 | 434 |
| 8 | 02-Jul | 12,380.00 | 12,643.00 | 12,359.00 | 12,622.00 | 12,544.16 | 1.45 | 396,838.00 | 609,735 | 3.60 | 386,239 | 4.50 | 484.50 | 394 |
| 9 | 01-Jul | 12,450.00 | 12,459.00 | 12,320.00 | 12,442.00 | 12,412.03 | 0.34 | 391,179.00 | 283,481 | 1.67 | 150,569 | 1.75 | 186.89 | 153 |
| 10 | 30-Jun | 12,667.00 | 12,675.00 | 12,332.00 | 12,400.00 | 12,455.02 | -1.91 | 389,859.00 | 448,956 | 2.65 | 296,847 | 3.46 | 369.72 | 303 |
| 11 | 27-Jun | 12,750.00 | 12,799.00 | 12,621.00 | 12,642.00 | 12,678.52 | -0.57 | 397,467.00 | 346,403 | 2.04 | 249,885 | 2.91 | 316.82 | 255 |
| 12 | 26-Jun | 12,780.00 | 12,848.00 | 12,689.00 | 12,715.00 | 12,741.13 | -0.41 | 399,762.00 | 354,735 | 2.09 | 220,416 | 2.57 | 280.83 | 225 |
| 13 | 25-Jun | 12,684.00 | 12,807.00 | 12,617.00 | 12,767.00 | 12,741.69 | 1.24 | 401,397.00 | 316,536 | 1.87 | 199,944 | 2.33 | 254.76 | 204 |
| 14 | 24-Jun | 12,830.00 | 12,855.00 | 12,553.00 | 12,611.00 | 12,685.37 | -0.69 | 396,493.00 | 332,717 | 1.96 | 165,302 | 1.93 | 209.69 | 169 |
| 15 | 23-Jun | 12,771.00 | 12,786.00 | 12,666.00 | 12,699.00 | 12,707.97 | -0.72 | 399,259.00 | 192,037 | 1.13 | 120,265 | 1.40 | 152.83 | 123 |
| 16 | 20-Jun | 12,809.00 | 12,890.00 | 12,728.00 | 12,791.00 | 12,788.05 | -0.12 | 402,152.00 | 652,128 | 3.85 | 497,895 | 5.80 | 636.71 | 508 |
| 17 | 19-Jun | 12,750.00 | 12,825.00 | 12,714.00 | 12,806.00 | 12,793.65 | 0.45 | 402,623.00 | 339,117 | 2.00 | 215,572 | 2.51 | 275.80 | 220 |
| 18 | 18-Jun | 12,620.00 | 12,880.00 | 12,550.00 | 12,748.00 | 12,770.92 | 1.21 | 400,800.00 | 467,738 | 2.76 | 277,122 | 3.23 | 353.91 | 283 |
| 19 | 17-Jun | 12,529.00 | 12,615.00 | 12,470.00 | 12,595.00 | 12,559.80 | 0.52 | 395,990.00 | 226,597 | 1.34 | 143,518 | 1.67 | 180.26 | 146 |
| 20 | 16-Jun | 12,404.00 | 12,567.00 | 12,336.00 | 12,530.00 | 12,516.53 | 0.98 | 393,946.00 | 184,242 | 1.09 | 105,962 | 1.23 | 132.63 | 108 |
| 21 | 13-Jun | 12,200.00 | 12,425.00 | 12,176.00 | 12,408.00 | 12,362.30 | 0.15 | 390,110.00 | 385,493 | 2.27 | 278,116 | 3.24 | 343.82 | 284 |
| 22 | 12-Jun | 12,459.00 | 12,490.00 | 12,307.00 | 12,390.00 | 12,385.55 | -0.50 | 389,544.00 | 347,339 | 2.05 | 205,233 | 2.39 | 254.19 | 209 |
| 23 | 11-Jun | 12,470.00 | 12,560.00 | 12,427.00 | 12,452.00 | 12,472.81 | -0.54 | 391,494.00 | 306,061 | 1.81 | 200,579 | 2.34 | 250.18 | 204 |
| 24 | 10-Jun | 12,660.00 | 12,744.00 | 12,461.00 | 12,520.00 | 12,580.00 | -0.93 | 393,632.00 | 325,292 | 1.92 | 202,743 | 2.36 | 255.00 | 207 |
| 25 | 09-Jun | 12,505.00 | 12,660.00 | 12,466.00 | 12,637.00 | 12,570.67 | 1.40 | 397,310.00 | 323,443 | 1.91 | 206,933 | 2.41 | 260.13 | 211 |
| 26 | 06-Jun | 12,139.00 | 12,535.00 | 12,100.00 | 12,462.00 | 12,415.83 | 2.77 | 391,808.00 | 456,129 | 2.69 | 258,959 | 3.02 | 321.52 | 264 |
| 27 | 05-Jun | 12,200.00 | 12,257.00 | 12,016.00 | 12,126.00 | 12,115.28 | -0.30 | 381,244.00 | 319,783 | 1.89 | 136,496 | 1.59 | 165.37 | 139 |
| 28 | 04-Jun | 12,128.00 | 12,245.00 | 12,128.00 | 12,163.00 | 12,183.68 | 0.29 | 382,407.00 | 205,846 | 1.21 | 115,135 | 1.34 | 140.28 | 117 |
| 29 | 03-Jun | 12,273.00 | 12,350.00 | 12,060.00 | 12,128.00 | 12,158.10 | -1.32 | 381,307.00 | 369,114 | 2.18 | 200,660 | 2.34 | 243.96 | 205 |
| 30 | 02-Jun | 12,161.00 | 12,319.00 | 12,132.00 | 12,290.00 | 12,233.98 | -0.24 | 386,400.00 | 264,972 | 1.56 | 133,642 | 1.56 | 163.50 | 136 |
| 31 | 30-May | 12,392.00 | 12,490.00 | 12,251.00 | 12,319.00 | 12,329.84 | -0.59 | 387,312.00 | 351,353 | 2.07 | 218,461 | 2.55 | 269.36 | 223 |
| 32 | 29-May | 12,340.00 | 12,428.00 | 12,266.00 | 12,392.00 | 12,360.19 | 0.49 | 389,607.00 | 191,097 | 1.13 | 91,704 | 1.07 | 113.35 | 93 |
| 33 | 28-May | 12,414.00 | 12,415.00 | 12,305.00 | 12,331.00 | 12,347.05 | -0.67 | 387,689.00 | 178,181 | 1.05 | 104,659 | 1.22 | 129.22 | 107 |
| 34 | 27-May | 12,421.00 | 12,479.00 | 12,290.00 | 12,414.00 | 12,378.87 | -0.06 | 390,299.00 | 344,679 | 2.03 | 181,026 | 2.11 | 224.09 | 185 |
| 35 | 26-May | 12,455.00 | 12,539.00 | 12,391.00 | 12,421.00 | 12,456.74 | -0.26 | 390,519.00 | 214,703 | 1.27 | 118,721 | 1.38 | 147.89 | 121 |
| 36 | 23-May | 12,450.00 | 12,495.00 | 12,423.00 | 12,453.00 | 12,459.85 | 0.06 | 391,525.00 | 169,465 | 1.00 | 98,684 | 1.15 | 122.96 | 101 |
| 37 | 22-May | 12,611.00 | 12,611.00 | 12,395.00 | 12,445.00 | 12,451.65 | -1.35 | 391,274.00 | 434,848 | 2.57 | 300,415 | 3.50 | 374.07 | 306 |
| 38 | 21-May | 12,675.00 | 12,808.00 | 12,594.00 | 12,615.00 | 12,675.43 | -0.18 | 396,618.00 | 209,104 | 1.23 | 99,722 | 1.16 | 126.40 | 102 |
| 39 | 20-May | 13,005.00 | 13,010.00 | 12,610.00 | 12,638.00 | 12,722.47 | -2.70 | 397,341.00 | 361,111 | 2.13 | 243,269 | 2.83 | 309.50 | 248 |
| 40 | 19-May | 12,990.00 | 13,046.00 | 12,930.00 | 12,989.00 | 12,984.04 | -0.05 | 408,377.00 | 244,277 | 1.44 | 174,600 | 2.03 | 226.70 | 169 |
| 41 | 16-May | 12,950.00 | 13,086.00 | 12,912.00 | 12,995.00 | 12,992.64 | 0.33 | 408,566.00 | 425,275 | 2.51 | 254,451 | 2.97 | 330.60 | 247 |
| 42 | 15-May | 12,600.00 | 13,023.00 | 12,548.00 | 12,952.00 | 12,817.67 | 2.23 | 407,214.00 | 561,496 | 3.31 | 239,786 | 2.79 | 307.35 | 233 |
| 43 | 14-May | 12,485.00 | 12,718.00 | 12,411.00 | 12,670.00 | 12,610.69 | 1.51 | 398,348.00 | 306,050 | 1.81 | 192,041 | 2.24 | 242.18 | 186 |
| 44 | 13-May | 12,600.00 | 12,700.00 | 12,430.00 | 12,482.00 | 12,509.35 | -1.06 | 392,437.00 | 378,269 | 2.23 | 200,505 | 2.34 | 250.82 | 194 |
| 45 | 12-May | 12,426.00 | 12,630.00 | 12,426.00 | 12,616.00 | 12,543.63 | 2.99 | 396,650.00 | 185,165 | 1.09 | 85,817 | 1.00 | 107.65 | 83 |
| 46 | 09-May | 12,135.00 | 12,360.00 | 12,115.00 | 12,250.00 | 12,263.65 | -1.15 | 385,143.00 | 278,112 | 1.64 | 126,978 | 1.48 | 155.72 | 123 |
| 47 | 08-May | 12,560.00 | 12,597.00 | 12,330.00 | 12,392.00 | 12,414.23 | -1.91 | 389,607.00 | 485,326 | 2.86 | 217,244 | 2.53 | 269.69 | 211 |
| 48 | 07-May | 12,355.00 | 12,669.00 | 12,355.00 | 12,633.00 | 12,601.90 | 0.41 | 397,184.00 | 303,619 | 1.79 | 178,114 | 2.08 | 224.46 | 173 |
| 49 | 06-May | 12,438.00 | 12,599.00 | 12,371.00 | 12,581.00 | 12,548.62 | 0.99 | 395,549.00 | 414,921 | 2.45 | 251,052 | 2.93 | 315.04 | 243 |
| 50 | 05-May | 12,490.00 | 12,490.00 | 12,362.00 | 12,458.00 | 12,437.88 | 0.42 | 391,682.00 | 270,014 | 1.59 | 156,790 | 1.83 | 195.01 | 152 |
| 51 | 02-May | 12,257.00 | 12,727.00 | 12,250.00 | 12,406.00 | 12,523.32 | 1.22 | 390,047.00 | 786,089 | 4.64 | 356,591 | 4.16 | 446.57 | 346 |
| 52 | 30-Apr | 11,825.00 | 12,325.00 | 11,800.00 | 12,257.00 | 12,153.90 | 3.51 | 385,363.00 | 967,250 | 5.71 | 557,699 | 6.50 | 677.82 | 541 |
| 53 | 29-Apr | 11,812.00 | 11,940.00 | 11,741.00 | 11,841.00 | 11,826.38 | -0.04 | 372,284.00 | 455,596 | 2.69 | 233,971 | 2.73 | 276.70 | 227 |
| 54 | 28-Apr | 11,428.00 | 11,896.00 | 11,289.00 | 11,846.00 | 11,702.99 | 1.27 | 372,441.00 | 457,303 | 2.70 | 185,541 | 2.16 | 217.14 | 180 |
| 55 | 25-Apr | 11,902.00 | 12,046.00 | 11,598.00 | 11,698.00 | 11,767.59 | -1.65 | 367,788.00 | 906,266 | 5.35 | 421,477 | 4.91 | 495.98 | 409 |
| 56 | 24-Apr | 11,940.00 | 12,040.00 | 11,858.00 | 11,894.00 | 11,917.68 | -0.11 | 373,950.00 | 387,863 | 2.29 | 169,785 | 1.98 | 202.34 | 165 |
| 57 | 23-Apr | 11,799.00 | 11,971.00 | 11,729.00 | 11,907.00 | 11,827.33 | 1.47 | 374,359.00 | 493,839 | 2.91 | 276,132 | 3.22 | 326.59 | 268 |
| 58 | 22-Apr | 11,770.00 | 11,788.00 | 11,615.00 | 11,734.00 | 11,702.80 | -0.09 | 368,919.00 | 516,753 | 3.05 | 306,685 | 3.57 | 358.91 | 297 |
| 59 | 21-Apr | 11,695.00 | 11,769.00 | 11,588.00 | 11,745.00 | 11,700.58 | 0.43 | 369,265.00 | 318,493 | 1.88 | 179,773 | 2.09 | 210.34 | 174 |
| 60 | 17-Apr | 11,664.00 | 11,728.00 | 11,525.00 | 11,695.00 | 11,645.95 | 0.27 | 367,693.00 | 302,146 | 1.78 | 137,435 | 1.60 | 160.06 | 133 |
| 61 | 16-Apr | 11,768.00 | 11,768.00 | 11,615.00 | 11,664.00 | 11,670.99 | -1.61 | 366,719.00 | 470,494 | 2.78 | 253,253 | 2.95 | 295.57 | 246 |
| 62 | 15-Apr | 11,790.00 | 11,940.00 | 11,680.00 | 11,855.00 | 11,869.86 | 2.21 | 372,724.00 | 458,593 | 2.71 | 302,369 | 3.52 | 358.91 | 293 |
| 63 | 11-Apr | 11,480.35 | 11,678.75 | 11,480.00 | 11,599.05 | 11,603.45 | 1.24 | 364,677.12 | 231,420 | 1.37 | 125,277 | 1.46 | 145.36 | 121 |
| 64 | 09-Apr | 11,460.10 | 11,538.70 | 11,425.00 | 11,457.40 | 11,475.31 | -0.01 | 360,223.61 | 255,114 | 1.51 | 128,672 | 1.50 | 147.66 | 125 |
| 65 | 08-Apr | 11,530.00 | 11,550.35 | 11,290.05 | 11,458.90 | 11,447.67 | 1.14 | 360,270.77 | 629,968 | 3.72 | 399,579 | 4.66 | 457.42 | 387 |
| 66 | 07-Apr | 11,105.60 | 11,358.50 | 11,059.45 | 11,329.75 | 11,224.77 | -1.33 | 356,210.26 | 602,353 | 3.55 | 371,004 | 4.32 | 416.44 | 360 |
| 67 | 04-Apr | 11,600.00 | 11,630.00 | 11,330.00 | 11,482.00 | 11,427.18 | -1.76 | 360,997.00 | 355,785 | 2.10 | 230,762 | 2.69 | 263.70 | 224 |
Similar Stocks: M&M MARUTI TATAMOTORS FORCEMOT HINDMOTORS HYUNDAI OLECTRA