| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 9,764.0 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 100 | High52 Date: 11-Nov-2025 | Bumper: 9,275.0; Drift%: 1.66 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 9,295.86 | Low52 Price: 4,408.15 | Barrier: -; Drift%: - |
| Basic Industry: Exchange and Data Platform | Total Equity: 50,998,369 | Low52 Date: 11-Mar-2025 | SHP: 0.0 / 19.0 / 60.5 / 20.31 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 174 | ||||
| High/Low Price | Quarter: 6,413.4 / 4,408.15 | Month: 8,125.5 / 7,438.0 | Week: 9,335.0 / 8,983.5 | Day: 9,599.0 / 9,378.5 | Sis67: 176 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 9,550.00 | 9,599.00 | 9,378.50 | 9,432.00 | 9,475.91 | -0.66 | 48,101.00 | 471,381 | 6.44 | 150,021 | 7.58 | 142.16 | 145 |
| 2 | 11-Nov | 9,550.50 | 9,764.00 | 9,431.00 | 9,495.00 | 9,574.61 | -0.37 | 48,422.00 | 723,848 | 9.89 | 203,667 | 10.29 | 195.00 | 210 |
| 3 | 10-Nov | 9,420.00 | 9,585.50 | 9,327.50 | 9,530.50 | 9,491.04 | 1.06 | 48,604.00 | 477,313 | 6.52 | 124,214 | 6.28 | 117.89 | 128 |
| 4 | 07-Nov | 9,045.00 | 9,505.00 | 8,810.50 | 9,430.50 | 9,262.71 | 1.95 | 48,094.01 | 1,263,077 | 17.26 | 299,567 | 15.14 | 277.48 | 309 |
| 5 | 06-Nov | 9,385.00 | 9,405.00 | 9,173.50 | 9,250.50 | 9,274.10 | -0.80 | 47,176.04 | 462,012 | 6.31 | 172,043 | 8.69 | 159.55 | 177 |
| 6 | 04-Nov | 9,625.00 | 9,625.00 | 9,303.50 | 9,325.50 | 9,431.47 | -2.11 | 47,558.53 | 465,869 | 6.37 | 184,500 | 9.32 | 174.01 | 190 |
| 7 | 03-Nov | 9,288.00 | 9,624.00 | 9,275.00 | 9,526.50 | 9,508.37 | 3.06 | 48,583.60 | 809,953 | 11.07 | 267,748 | 13.53 | 254.58 | 276 |
| 8 | 31-Oct | 9,170.00 | 9,310.00 | 9,130.00 | 9,243.50 | 9,232.02 | 1.56 | 47,140.34 | 479,616 | 6.55 | 119,903 | 6.06 | 110.69 | 124 |
| 9 | 30-Oct | 9,150.50 | 9,173.50 | 9,061.00 | 9,101.50 | 9,112.71 | -0.81 | 46,416.17 | 194,394 | 2.66 | 58,213 | 2.94 | 53.05 | 60 |
| 10 | 29-Oct | 9,150.00 | 9,198.00 | 9,004.50 | 9,175.50 | 9,111.98 | 0.65 | 46,793.55 | 419,900 | 5.74 | 126,952 | 6.42 | 115.68 | 131 |
| 11 | 28-Oct | 9,319.50 | 9,328.00 | 9,070.00 | 9,116.50 | 9,168.12 | -2.03 | 46,492.66 | 581,850 | 7.95 | 154,398 | 7.80 | 141.55 | 159 |
| 12 | 27-Oct | 9,004.00 | 9,335.00 | 8,983.50 | 9,305.50 | 9,230.79 | 3.35 | 47,456.53 | 635,453 | 8.68 | 171,825 | 8.68 | 158.61 | 177 |
| 13 | 24-Oct | 9,240.00 | 9,258.00 | 8,975.50 | 9,003.50 | 9,114.34 | -2.76 | 45,916.38 | 417,480 | 5.70 | 141,136 | 7.13 | 128.64 | 145 |
| 14 | 23-Oct | 9,152.50 | 9,348.00 | 9,041.50 | 9,259.00 | 9,238.53 | 0.78 | 47,219.00 | 593,427 | 8.11 | 199,055 | 10.06 | 183.90 | 205 |
| 15 | 21-Oct | 9,250.50 | 9,275.00 | 9,162.00 | 9,187.00 | 9,202.43 | -0.09 | 46,852.00 | 73,191 | 1.00 | 19,787 | 1.00 | 18.21 | 20 |
| 16 | 20-Oct | 9,403.00 | 9,411.00 | 9,110.50 | 9,195.00 | 9,219.77 | -1.43 | 46,893.00 | 493,316 | 6.74 | 172,451 | 8.71 | 159.00 | 178 |
| 17 | 17-Oct | 9,350.00 | 9,492.50 | 9,294.50 | 9,328.50 | 9,403.03 | -0.02 | 47,573.83 | 604,588 | 8.26 | 168,908 | 8.54 | 158.82 | 174 |
| 18 | 16-Oct | 9,565.00 | 9,585.50 | 9,270.50 | 9,330.50 | 9,394.03 | -2.21 | 47,584.03 | 840,487 | 11.48 | 280,149 | 14.16 | 263.17 | 289 |
| 19 | 15-Oct | 9,560.00 | 9,617.00 | 9,425.00 | 9,541.00 | 9,522.57 | 1.53 | 48,657.00 | 1,015,096 | 13.87 | 332,797 | 16.82 | 316.91 | 343 |
| 20 | 14-Oct | 9,014.00 | 9,460.00 | 9,014.00 | 9,397.50 | 9,345.42 | 5.15 | 47,925.72 | 2,000,223 | 27.33 | 458,965 | 23.19 | 428.92 | 473 |
| 21 | 13-Oct | 8,700.00 | 8,988.00 | 8,700.00 | 8,937.50 | 8,899.14 | 2.87 | 45,579.79 | 1,147,752 | 15.68 | 354,551 | 17.92 | 315.52 | 365 |
| 22 | 10-Oct | 8,706.00 | 8,889.00 | 8,615.00 | 8,688.50 | 8,742.50 | -0.20 | 44,309.93 | 845,205 | 11.55 | 264,000 | 13.34 | 230.80 | 272 |
| 23 | 09-Oct | 8,189.00 | 8,748.50 | 8,178.50 | 8,706.00 | 8,569.55 | 6.31 | 44,399.00 | 1,303,330 | 17.81 | 331,895 | 16.77 | 284.42 | 342 |
| 24 | 08-Oct | 8,210.00 | 8,273.00 | 8,130.00 | 8,189.00 | 8,212.52 | -0.24 | 41,762.00 | 225,672 | 3.08 | 63,952 | 3.23 | 52.52 | 66 |
| 25 | 07-Oct | 8,260.00 | 8,330.00 | 8,153.00 | 8,209.00 | 8,242.05 | 0.21 | 41,864.00 | 337,619 | 4.61 | 104,483 | 5.28 | 86.12 | 108 |
| 26 | 06-Oct | 8,200.00 | 8,275.00 | 8,154.50 | 8,192.00 | 8,216.05 | 0.58 | 41,777.00 | 323,883 | 4.43 | 119,004 | 6.01 | 97.77 | 123 |
| 27 | 03-Oct | 8,038.00 | 8,214.50 | 7,980.00 | 8,145.00 | 8,125.16 | 1.83 | 41,538.00 | 480,878 | 6.57 | 144,682 | 7.31 | 117.56 | 149 |
| 28 | 01-Oct | 7,811.50 | 8,015.00 | 7,756.50 | 7,998.50 | 7,892.97 | 2.60 | 40,791.05 | 376,094 | 5.14 | 139,431 | 7.05 | 110.05 | 144 |
| 29 | 30-Sep | 7,979.00 | 7,983.00 | 7,725.50 | 7,796.00 | 7,800.40 | -1.81 | 39,758.00 | 362,738 | 4.96 | 137,490 | 6.95 | 107.25 | 142 |
| 30 | 29-Sep | 7,998.00 | 8,075.00 | 7,916.50 | 7,940.00 | 8,006.50 | 0.25 | 40,492.00 | 427,876 | 5.85 | 214,919 | 10.86 | 172.07 | 221 |
| 31 | 26-Sep | 8,024.00 | 8,089.50 | 7,861.00 | 7,920.50 | 7,969.27 | -1.28 | 40,393.26 | 390,552 | 5.34 | 155,873 | 7.88 | 124.22 | 161 |
| 32 | 25-Sep | 7,990.50 | 8,095.50 | 7,926.00 | 8,023.00 | 8,034.73 | 0.85 | 40,915.00 | 328,104 | 4.48 | 126,808 | 6.41 | 101.89 | 131 |
| 33 | 24-Sep | 8,055.00 | 8,118.00 | 7,922.50 | 7,955.50 | 8,018.54 | -1.03 | 40,571.75 | 435,912 | 5.96 | 185,217 | 9.36 | 148.52 | 191 |
| 34 | 23-Sep | 7,989.50 | 8,060.00 | 7,870.00 | 8,038.50 | 7,980.51 | 0.61 | 40,995.04 | 321,812 | 4.40 | 88,427 | 4.47 | 70.57 | 91 |
| 35 | 22-Sep | 8,049.00 | 8,125.50 | 7,950.50 | 7,989.50 | 8,038.36 | -0.77 | 40,745.15 | 377,442 | 5.16 | 124,400 | 6.29 | 100.00 | 128 |
| 36 | 19-Sep | 8,000.00 | 8,107.00 | 7,935.00 | 8,051.50 | 8,039.20 | 0.66 | 41,061.34 | 876,864 | 11.98 | 345,420 | 17.46 | 277.69 | 356 |
| 37 | 18-Sep | 7,969.00 | 8,020.00 | 7,931.00 | 7,999.00 | 7,972.89 | 1.02 | 40,793.00 | 451,691 | 6.17 | 129,076 | 6.52 | 102.91 | 133 |
| 38 | 17-Sep | 7,683.00 | 8,035.00 | 7,683.00 | 7,918.50 | 7,912.53 | 3.57 | 40,383.06 | 1,288,895 | 17.61 | 457,172 | 23.10 | 361.74 | 471 |
| 39 | 16-Sep | 7,760.00 | 7,769.50 | 7,607.00 | 7,645.50 | 7,661.74 | -1.43 | 38,990.80 | 498,845 | 6.82 | 289,514 | 14.63 | 221.82 | 298 |
| 40 | 15-Sep | 7,772.00 | 7,898.50 | 7,737.00 | 7,756.50 | 7,790.11 | 0.36 | 39,556.88 | 355,575 | 4.86 | 138,421 | 7.00 | 107.83 | 143 |
| 41 | 12-Sep | 7,550.50 | 7,811.00 | 7,550.50 | 7,728.50 | 7,737.22 | 2.09 | 39,414.09 | 479,589 | 6.55 | 169,001 | 8.54 | 130.76 | 174 |
| 42 | 11-Sep | 7,629.50 | 7,638.00 | 7,526.00 | 7,570.50 | 7,584.54 | -0.64 | 38,608.32 | 444,291 | 6.07 | 189,294 | 9.57 | 143.57 | 195 |
| 43 | 10-Sep | 7,669.50 | 7,779.00 | 7,581.00 | 7,619.00 | 7,672.99 | 0.10 | 38,855.00 | 343,685 | 4.70 | 90,154 | 4.56 | 69.18 | 93 |
| 44 | 09-Sep | 7,650.00 | 7,666.50 | 7,480.00 | 7,611.50 | 7,554.42 | -0.26 | 38,817.41 | 388,218 | 5.30 | 97,210 | 4.91 | 73.44 | 100 |
| 45 | 08-Sep | 7,605.50 | 7,745.00 | 7,573.50 | 7,631.50 | 7,650.07 | 0.34 | 38,919.41 | 324,772 | 4.44 | 127,059 | 6.42 | 97.20 | 131 |
| 46 | 05-Sep | 7,681.50 | 7,744.50 | 7,575.50 | 7,605.50 | 7,651.16 | -0.50 | 38,786.81 | 253,775 | 3.47 | 56,277 | 2.84 | 43.06 | 58 |
| 47 | 04-Sep | 7,760.50 | 7,789.50 | 7,608.00 | 7,643.50 | 7,677.63 | -0.83 | 38,980.60 | 414,502 | 5.66 | 181,095 | 9.15 | 139.04 | 187 |
| 48 | 03-Sep | 7,693.50 | 7,720.00 | 7,528.00 | 7,707.50 | 7,646.66 | 0.81 | 39,306.99 | 429,971 | 5.87 | 132,593 | 6.70 | 101.39 | 137 |
| 49 | 02-Sep | 7,831.50 | 7,849.00 | 7,635.00 | 7,645.50 | 7,703.84 | -1.89 | 38,990.80 | 504,393 | 6.89 | 99,899 | 5.05 | 76.96 | 103 |
| 50 | 01-Sep | 7,444.00 | 7,819.50 | 7,438.00 | 7,793.00 | 7,706.55 | 5.45 | 39,743.00 | 673,651 | 9.20 | 138,386 | 6.99 | 106.65 | 143 |
| 51 | 29-Aug | 7,387.00 | 7,463.00 | 7,304.00 | 7,390.00 | 7,380.71 | -0.16 | 37,687.00 | 644,963 | 8.81 | 267,832 | 13.54 | 197.68 | 276 |
| 52 | 28-Aug | 7,692.00 | 7,715.50 | 7,383.00 | 7,401.50 | 7,506.14 | -3.78 | 37,746.44 | 455,408 | 6.22 | 150,324 | 7.60 | 112.84 | 155 |
| 53 | 26-Aug | 8,000.00 | 8,000.00 | 7,672.50 | 7,692.00 | 7,765.61 | -3.89 | 39,227.00 | 492,826 | 6.73 | 169,155 | 8.55 | 131.36 | 174 |
| 54 | 25-Aug | 8,000.00 | 8,079.50 | 7,953.50 | 8,003.00 | 8,020.58 | 0.54 | 40,813.00 | 305,299 | 4.17 | 104,719 | 5.29 | 83.99 | 108 |
| 55 | 22-Aug | 7,928.00 | 8,080.00 | 7,923.00 | 7,960.00 | 8,015.90 | 0.42 | 40,594.00 | 470,289 | 6.43 | 145,183 | 7.34 | 116.38 | 150 |
| 56 | 21-Aug | 8,250.00 | 8,254.00 | 7,892.50 | 7,927.00 | 8,069.66 | -3.61 | 40,426.00 | 680,912 | 9.30 | 247,493 | 12.51 | 199.72 | 255 |
| 57 | 20-Aug | 8,295.00 | 8,303.50 | 8,195.00 | 8,224.00 | 8,231.14 | -0.86 | 41,941.00 | 222,774 | 3.04 | 70,426 | 3.56 | 57.97 | 73 |
| 58 | 19-Aug | 8,310.00 | 8,339.50 | 8,165.00 | 8,295.00 | 8,275.08 | -0.17 | 42,303.00 | 405,089 | 5.53 | 112,394 | 5.68 | 93.01 | 116 |
| 59 | 18-Aug | 8,300.00 | 8,439.50 | 8,250.50 | 8,309.00 | 8,332.77 | 1.97 | 42,374.00 | 408,805 | 5.59 | 121,360 | 6.13 | 101.13 | 125 |
| 60 | 14-Aug | 8,360.00 | 8,387.50 | 8,076.00 | 8,148.50 | 8,176.64 | -2.28 | 41,556.02 | 440,420 | 6.02 | 99,708 | 5.04 | 81.53 | 103 |
| 61 | 13-Aug | 8,223.50 | 8,365.00 | 8,196.50 | 8,339.00 | 8,332.57 | 2.30 | 42,527.00 | 446,820 | 6.10 | 104,137 | 5.26 | 86.77 | 107 |
| 62 | 12-Aug | 7,965.00 | 8,230.00 | 7,914.50 | 8,151.50 | 8,116.40 | 2.57 | 41,571.32 | 765,567 | 10.46 | 255,116 | 12.89 | 207.06 | 263 |
| 63 | 11-Aug | 7,724.00 | 7,966.50 | 7,692.50 | 7,947.00 | 7,866.04 | 3.04 | 40,528.00 | 333,961 | 4.56 | 83,286 | 4.21 | 65.51 | 82 |
| 64 | 08-Aug | 7,900.00 | 7,909.50 | 7,655.50 | 7,712.50 | 7,777.36 | -2.19 | 39,332.49 | 323,672 | 4.42 | 125,319 | 6.33 | 97.47 | 123 |
| 65 | 07-Aug | 7,714.50 | 7,899.50 | 7,701.00 | 7,885.00 | 7,790.52 | 1.83 | 40,212.00 | 405,677 | 5.54 | 132,019 | 6.67 | 102.85 | 130 |
| 66 | 06-Aug | 7,898.00 | 7,898.00 | 7,725.00 | 7,743.00 | 7,790.59 | -1.70 | 39,488.00 | 342,792 | 4.68 | 78,283 | 3.96 | 60.99 | 77 |
| 67 | 05-Aug | 7,981.00 | 7,981.00 | 7,680.00 | 7,877.00 | 7,792.51 | -1.26 | 40,171.00 | 882,130 | 12.05 | 196,986 | 9.95 | 153.50 | 194 |