| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 9,115.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 100 | High52 Date: 01-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Capital Markets | Face Value: 10; VWAP21: 7,941.45 | Low52 Price: 4,408.15 | Barrier: 7,720.0; Drift%: -4.3 |
| Basic Industry: Exchange and Data Platform | Total Equity: 50,998,369 | Low52 Date: 11-Mar-2025 | SHP: 0.0 / 21.69 / 59.09 / 19.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 140 | ||||
| High/Low Price | Quarter: 6,413.4 / 4,408.15 | Month: 9,115.0 / 7,614.0 | Week: 8,387.5 / 7,692.5 | Day: 7,715.5 / 7,383.0 | Sis67: 187 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 7,692.00 | 7,715.50 | 7,383.00 | 7,401.50 | 7,506.14 | -3.78 | 37,746.44 | 455,408 | 2.56 | 150,324 | 3.46 | 112.84 | 155 |
| 2 | 26-Aug | 8,000.00 | 8,000.00 | 7,672.50 | 7,692.00 | 7,765.61 | -3.89 | 39,227.00 | 492,826 | 2.77 | 169,155 | 3.89 | 131.36 | 174 |
| 3 | 25-Aug | 8,000.00 | 8,079.50 | 7,953.50 | 8,003.00 | 8,020.58 | 0.54 | 40,813.00 | 305,299 | 1.72 | 104,719 | 2.41 | 83.99 | 108 |
| 4 | 22-Aug | 7,928.00 | 8,080.00 | 7,923.00 | 7,960.00 | 8,015.90 | 0.42 | 40,594.00 | 470,289 | 2.65 | 145,183 | 3.34 | 116.38 | 150 |
| 5 | 21-Aug | 8,250.00 | 8,254.00 | 7,892.50 | 7,927.00 | 8,069.66 | -3.61 | 40,426.00 | 680,912 | 3.83 | 247,493 | 5.69 | 199.72 | 255 |
| 6 | 20-Aug | 8,295.00 | 8,303.50 | 8,195.00 | 8,224.00 | 8,231.14 | -0.86 | 41,941.00 | 222,774 | 1.25 | 70,426 | 1.62 | 57.97 | 73 |
| 7 | 19-Aug | 8,310.00 | 8,339.50 | 8,165.00 | 8,295.00 | 8,275.08 | -0.17 | 42,303.00 | 405,089 | 2.28 | 112,394 | 2.58 | 93.01 | 116 |
| 8 | 18-Aug | 8,300.00 | 8,439.50 | 8,250.50 | 8,309.00 | 8,332.77 | 1.97 | 42,374.00 | 408,805 | 2.30 | 121,360 | 2.79 | 101.13 | 125 |
| 9 | 14-Aug | 8,360.00 | 8,387.50 | 8,076.00 | 8,148.50 | 8,176.64 | -2.28 | 41,556.02 | 440,420 | 2.48 | 99,708 | 2.29 | 81.53 | 103 |
| 10 | 13-Aug | 8,223.50 | 8,365.00 | 8,196.50 | 8,339.00 | 8,332.57 | 2.30 | 42,527.00 | 446,820 | 2.51 | 104,137 | 2.39 | 86.77 | 107 |
| 11 | 12-Aug | 7,965.00 | 8,230.00 | 7,914.50 | 8,151.50 | 8,116.40 | 2.57 | 41,571.32 | 765,567 | 4.31 | 255,116 | 5.86 | 207.06 | 263 |
| 12 | 11-Aug | 7,724.00 | 7,966.50 | 7,692.50 | 7,947.00 | 7,866.04 | 3.04 | 40,528.00 | 333,961 | 1.88 | 83,286 | 1.91 | 65.51 | 82 |
| 13 | 08-Aug | 7,900.00 | 7,909.50 | 7,655.50 | 7,712.50 | 7,777.36 | -2.19 | 39,332.49 | 323,672 | 1.82 | 125,319 | 2.88 | 97.47 | 123 |
| 14 | 07-Aug | 7,714.50 | 7,899.50 | 7,701.00 | 7,885.00 | 7,790.52 | 1.83 | 40,212.00 | 405,677 | 2.28 | 132,019 | 3.03 | 102.85 | 130 |
| 15 | 06-Aug | 7,898.00 | 7,898.00 | 7,725.00 | 7,743.00 | 7,790.59 | -1.70 | 39,488.00 | 342,792 | 1.93 | 78,283 | 1.80 | 60.99 | 77 |
| 16 | 05-Aug | 7,981.00 | 7,981.00 | 7,680.00 | 7,877.00 | 7,792.51 | -1.26 | 40,171.00 | 882,130 | 4.96 | 196,986 | 4.53 | 153.50 | 194 |
| 17 | 04-Aug | 7,809.50 | 8,060.00 | 7,757.00 | 7,977.50 | 7,952.03 | 5.03 | 40,683.95 | 1,376,194 | 7.74 | 259,477 | 5.96 | 206.34 | 256 |
| 18 | 01-Aug | 7,694.00 | 7,720.00 | 7,534.50 | 7,595.50 | 7,638.92 | -1.27 | 38,735.81 | 383,086 | 2.15 | 86,425 | 1.99 | 66.02 | 85 |
| 19 | 31-Jul | 7,745.50 | 7,846.00 | 7,650.00 | 7,693.00 | 7,745.54 | -1.21 | 39,233.00 | 297,154 | 1.67 | 113,589 | 2.61 | 87.98 | 112 |
| 20 | 30-Jul | 7,888.00 | 7,908.50 | 7,763.00 | 7,787.00 | 7,827.14 | -0.67 | 39,712.00 | 268,980 | 1.51 | 86,622 | 1.99 | 67.80 | 85 |
| 21 | 29-Jul | 7,724.00 | 7,864.50 | 7,614.00 | 7,839.50 | 7,747.33 | 1.40 | 39,980.17 | 469,132 | 2.64 | 173,584 | 3.99 | 134.48 | 171 |
| 22 | 28-Jul | 8,020.00 | 8,020.00 | 7,703.00 | 7,731.50 | 7,816.56 | -3.84 | 39,429.39 | 459,623 | 2.59 | 135,926 | 3.12 | 106.25 | 134 |
| 23 | 25-Jul | 8,165.00 | 8,235.00 | 8,008.00 | 8,040.00 | 8,085.00 | -2.46 | 41,002.00 | 306,073 | 1.72 | 110,616 | 2.54 | 89.00 | 109 |
| 24 | 24-Jul | 8,260.00 | 8,271.50 | 8,135.50 | 8,242.50 | 8,218.68 | -0.23 | 42,035.41 | 300,326 | 1.69 | 123,892 | 2.85 | 101.82 | 122 |
| 25 | 23-Jul | 8,190.00 | 8,275.00 | 8,055.00 | 8,261.50 | 8,185.20 | 1.32 | 42,132.30 | 393,558 | 2.21 | 143,584 | 3.30 | 117.53 | 141 |
| 26 | 22-Jul | 8,305.00 | 8,343.50 | 8,136.00 | 8,153.50 | 8,215.66 | -1.16 | 41,581.52 | 540,533 | 3.04 | 289,086 | 6.65 | 237.50 | 285 |
| 27 | 21-Jul | 8,239.00 | 8,325.00 | 8,161.00 | 8,249.00 | 8,241.69 | 0.17 | 42,068.00 | 356,644 | 2.01 | 122,562 | 2.82 | 101.01 | 121 |
| 28 | 18-Jul | 8,259.00 | 8,268.50 | 8,115.00 | 8,235.00 | 8,206.09 | -0.30 | 41,997.00 | 265,621 | 1.49 | 62,907 | 1.45 | 51.62 | 62 |
| 29 | 17-Jul | 8,421.00 | 8,443.00 | 8,225.00 | 8,259.50 | 8,321.54 | -1.44 | 42,122.10 | 346,386 | 1.95 | 125,191 | 2.88 | 104.18 | 123 |
| 30 | 16-Jul | 8,323.00 | 8,400.50 | 8,263.00 | 8,380.50 | 8,342.38 | 0.70 | 42,739.18 | 521,821 | 2.94 | 264,328 | 6.08 | 220.51 | 260 |
| 31 | 15-Jul | 8,280.00 | 8,355.00 | 8,215.50 | 8,322.00 | 8,294.07 | 1.38 | 42,440.00 | 411,363 | 2.31 | 109,034 | 2.51 | 90.43 | 107 |
| 32 | 14-Jul | 8,075.00 | 8,314.00 | 8,068.00 | 8,209.00 | 8,219.06 | 2.00 | 41,864.00 | 692,083 | 3.89 | 224,825 | 5.17 | 184.79 | 222 |
| 33 | 11-Jul | 8,301.00 | 8,320.00 | 8,022.50 | 8,048.00 | 8,146.61 | -3.40 | 41,043.00 | 703,899 | 3.96 | 280,374 | 6.44 | 228.41 | 276 |
| 34 | 10-Jul | 8,472.00 | 8,520.00 | 8,298.50 | 8,331.50 | 8,384.41 | -1.31 | 42,489.29 | 653,546 | 3.68 | 319,160 | 7.34 | 267.60 | 314 |
| 35 | 09-Jul | 8,520.00 | 8,575.00 | 8,413.00 | 8,442.00 | 8,478.01 | -0.64 | 43,052.00 | 802,866 | 4.52 | 438,442 | 10.08 | 371.71 | 432 |
| 36 | 08-Jul | 8,777.00 | 8,825.50 | 8,370.50 | 8,496.00 | 8,515.93 | -2.86 | 43,328.00 | 990,988 | 5.57 | 297,118 | 6.83 | 253.02 | 293 |
| 37 | 07-Jul | 8,888.00 | 8,920.00 | 8,725.00 | 8,746.50 | 8,796.79 | -1.55 | 44,605.72 | 531,817 | 2.99 | 259,955 | 5.98 | 228.68 | 256 |
| 38 | 04-Jul | 9,030.00 | 9,030.00 | 8,821.00 | 8,884.50 | 8,901.75 | -1.31 | 45,309.50 | 512,742 | 2.88 | 218,769 | 5.03 | 194.74 | 216 |
| 39 | 03-Jul | 8,937.00 | 9,074.50 | 8,937.00 | 9,002.50 | 9,014.04 | 0.76 | 45,911.28 | 649,067 | 3.65 | 263,592 | 6.06 | 237.60 | 260 |
| 40 | 02-Jul | 9,070.00 | 9,108.50 | 8,900.50 | 8,935.00 | 8,987.03 | -1.39 | 45,567.00 | 664,773 | 3.74 | 292,057 | 6.71 | 262.47 | 288 |
| 41 | 01-Jul | 8,976.50 | 9,115.00 | 8,860.00 | 9,060.50 | 9,027.63 | 1.30 | 46,207.07 | 1,007,590 | 5.67 | 292,419 | 6.72 | 263.99 | 288 |
| 42 | 30-Jun | 8,875.50 | 9,036.00 | 8,875.50 | 8,944.00 | 8,966.97 | 0.99 | 45,612.00 | 677,789 | 3.81 | 180,372 | 4.15 | 161.74 | 178 |
| 43 | 27-Jun | 8,860.00 | 9,075.00 | 8,790.50 | 8,856.50 | 8,918.91 | 0.20 | 45,166.71 | 1,736,728 | 9.77 | 312,714 | 7.19 | 278.91 | 308 |
| 44 | 26-Jun | 8,664.00 | 8,888.00 | 8,600.00 | 8,839.00 | 8,741.82 | 2.04 | 45,077.00 | 1,139,514 | 6.41 | 311,629 | 7.16 | 272.42 | 307 |
| 45 | 25-Jun | 8,325.00 | 8,808.00 | 8,284.50 | 8,662.00 | 8,628.20 | 5.43 | 44,174.00 | 2,781,460 | 15.65 | 362,726 | 8.34 | 312.97 | 357 |
| 46 | 24-Jun | 8,350.00 | 8,365.00 | 8,056.00 | 8,216.00 | 8,189.22 | -0.92 | 41,900.00 | 857,317 | 4.82 | 155,114 | 3.57 | 127.03 | 153 |
| 47 | 23-Jun | 8,050.00 | 8,343.00 | 8,035.50 | 8,292.00 | 8,212.71 | 2.56 | 42,287.00 | 954,872 | 5.37 | 193,250 | 4.44 | 158.71 | 190 |
| 48 | 20-Jun | 7,767.00 | 8,107.50 | 7,705.50 | 8,085.00 | 7,965.67 | 4.14 | 41,232.00 | 1,007,130 | 5.67 | 228,152 | 5.24 | 181.74 | 225 |
| 49 | 19-Jun | 7,970.00 | 7,970.00 | 7,736.00 | 7,763.50 | 7,834.49 | -2.18 | 39,592.58 | 645,453 | 3.63 | 173,319 | 3.98 | 135.79 | 171 |
| 50 | 18-Jun | 7,944.00 | 8,029.50 | 7,873.00 | 7,936.50 | 7,959.23 | 0.14 | 40,474.86 | 785,421 | 4.42 | 179,893 | 4.14 | 143.18 | 177 |
| 51 | 17-Jun | 7,842.00 | 8,021.50 | 7,752.50 | 7,925.50 | 7,929.21 | 1.25 | 40,418.76 | 1,151,450 | 6.48 | 271,636 | 6.24 | 215.39 | 268 |
| 52 | 16-Jun | 7,622.00 | 7,847.50 | 7,613.50 | 7,827.50 | 7,750.49 | 3.57 | 39,918.97 | 1,101,267 | 6.19 | 207,592 | 4.77 | 160.89 | 205 |
| 53 | 13-Jun | 7,372.00 | 7,688.50 | 7,372.00 | 7,557.50 | 7,585.65 | 0.62 | 38,542.02 | 877,387 | 4.94 | 151,612 | 3.49 | 115.01 | 149 |
| 54 | 12-Jun | 7,560.00 | 7,684.50 | 7,477.00 | 7,511.00 | 7,594.38 | -2.15 | 38,304.00 | 800,082 | 4.50 | 170,968 | 3.93 | 129.84 | 168 |
| 55 | 11-Jun | 7,900.00 | 7,945.00 | 7,567.50 | 7,676.00 | 7,712.06 | -2.72 | 39,146.00 | 965,462 | 5.43 | 235,915 | 5.42 | 181.94 | 232 |
| 56 | 10-Jun | 7,994.00 | 8,008.50 | 7,752.50 | 7,890.50 | 7,878.93 | -0.82 | 40,240.26 | 1,002,432 | 5.64 | 198,628 | 4.57 | 156.50 | 196 |
| 57 | 09-Jun | 7,568.50 | 7,983.50 | 7,521.50 | 7,955.50 | 7,841.07 | 7.25 | 40,571.75 | 2,526,757 | 14.21 | 459,555 | 10.56 | 360.34 | 453 |
| 58 | 06-Jun | 7,140.50 | 7,531.00 | 7,109.00 | 7,418.00 | 7,379.99 | 4.49 | 37,830.00 | 1,665,660 | 9.37 | 384,629 | 8.84 | 283.86 | 379 |
| 59 | 05-Jun | 6,925.00 | 7,145.00 | 6,896.00 | 7,099.00 | 7,026.90 | 3.33 | 36,203.00 | 657,268 | 3.70 | 200,903 | 4.62 | 141.17 | 198 |
| 60 | 04-Jun | 6,895.50 | 6,970.50 | 6,785.50 | 6,870.50 | 6,884.23 | 0.56 | 35,038.43 | 562,623 | 3.16 | 133,026 | 3.06 | 91.58 | 131 |
| 61 | 03-Jun | 6,749.50 | 6,946.00 | 6,725.50 | 6,832.50 | 6,820.22 | 1.99 | 34,844.64 | 656,764 | 3.69 | 194,160 | 4.46 | 132.42 | 191 |
| 62 | 02-Jun | 6,610.00 | 6,771.50 | 6,561.00 | 6,699.00 | 6,690.79 | 1.47 | 34,163.00 | 502,799 | 2.83 | 106,020 | 2.44 | 70.94 | 104 |
| 63 | 30-May | 6,592.00 | 6,706.00 | 6,580.00 | 6,602.00 | 6,633.29 | 0.45 | 33,669.00 | 376,452 | 2.12 | 119,858 | 2.76 | 79.51 | 118 |
| 64 | 29-May | 6,465.00 | 6,665.00 | 6,464.50 | 6,572.50 | 6,591.16 | 1.68 | 33,518.68 | 590,932 | 3.32 | 228,200 | 5.25 | 150.41 | 225 |
| 65 | 28-May | 6,450.00 | 6,517.00 | 6,422.00 | 6,464.00 | 6,464.61 | 0.63 | 32,965.00 | 211,806 | 1.19 | 55,137 | 1.27 | 35.64 | 54 |
| 66 | 27-May | 6,469.50 | 6,472.50 | 6,390.50 | 6,423.50 | 6,428.19 | -0.52 | 32,758.80 | 177,772 | 1.00 | 43,502 | 1.00 | 27.96 | 43 |
| 67 | 26-May | 6,520.00 | 6,563.00 | 6,418.50 | 6,457.00 | 6,477.21 | -0.55 | 32,929.00 | 267,519 | 1.50 | 62,747 | 1.44 | 40.64 | 62 |