| 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: 8,860.0; Drift%: -10.09 |
| Industry: Capital Markets | Face Value: 10; VWAP21: 8,425.47 | Low52 Price: 3,620.3 | Barrier: -; Drift%: - |
| Basic Industry: Exchange and Data Platform | Total Equity: 50,998,369 | Low52 Date: 23-Jul-2024 | SHP: 0.0 / 21.8 / 58.1 / 19.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 280 | ||||
| High/Low Price | Quarter: 6,413.4 / 4,408.15 | Month: 6,706.0 / 5,600.0 | Week: 9,115.0 / 8,821.0 | Day: 8,320.0 / 8,022.5 | Sis67: 196 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 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 |
| 2 | 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 |
| 3 | 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 |
| 4 | 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 |
| 5 | 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 |
| 6 | 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 |
| 7 | 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 |
| 8 | 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 |
| 9 | 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 |
| 10 | 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 |
| 11 | 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 |
| 12 | 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 |
| 13 | 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 |
| 14 | 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 |
| 15 | 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 |
| 16 | 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 |
| 17 | 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 |
| 18 | 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 |
| 19 | 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 |
| 20 | 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 |
| 21 | 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 |
| 22 | 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 |
| 23 | 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 |
| 24 | 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 |
| 25 | 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 |
| 26 | 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 |
| 27 | 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 |
| 28 | 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 |
| 29 | 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 |
| 30 | 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 |
| 31 | 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 |
| 32 | 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 |
| 33 | 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 |
| 34 | 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 |
| 35 | 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 |
| 36 | 23-May | 6,399.50 | 6,550.00 | 6,315.00 | 6,492.50 | 6,462.99 | 1.92 | 33,110.69 | 444,188 | 2.50 | 104,596 | 2.40 | 67.60 | 103 |
| 37 | 22-May | 6,381.00 | 6,409.00 | 6,252.00 | 6,370.00 | 6,347.73 | -0.01 | 32,485.00 | 328,276 | 1.85 | 67,750 | 1.56 | 43.01 | 67 |
| 38 | 21-May | 6,375.00 | 6,435.00 | 6,294.50 | 6,370.50 | 6,368.53 | 0.57 | 32,488.51 | 249,385 | 1.40 | 44,514 | 1.02 | 28.35 | 44 |
| 39 | 20-May | 6,534.50 | 6,541.00 | 6,310.50 | 6,334.50 | 6,417.55 | -2.19 | 32,304.92 | 339,225 | 1.91 | 101,834 | 2.34 | 65.35 | 100 |
| 40 | 19-May | 6,450.00 | 6,558.00 | 6,345.50 | 6,476.50 | 6,472.76 | 0.41 | 33,029.09 | 457,933 | 2.58 | 114,534 | 2.63 | 74.14 | 110 |
| 41 | 16-May | 6,250.00 | 6,508.50 | 6,210.00 | 6,450.00 | 6,412.34 | 3.96 | 32,893.00 | 738,179 | 4.15 | 232,150 | 5.34 | 148.86 | 223 |
| 42 | 15-May | 6,242.00 | 6,283.50 | 6,154.50 | 6,204.50 | 6,210.82 | 0.03 | 31,641.94 | 401,156 | 2.26 | 134,213 | 3.09 | 83.36 | 129 |
| 43 | 14-May | 5,985.00 | 6,229.50 | 5,918.00 | 6,202.50 | 6,089.44 | 4.46 | 31,631.74 | 867,421 | 4.88 | 352,260 | 8.10 | 214.51 | 338 |
| 44 | 13-May | 6,045.00 | 6,048.00 | 5,915.00 | 5,937.50 | 5,948.18 | -2.05 | 30,280.28 | 571,040 | 3.21 | 207,028 | 4.76 | 123.14 | 199 |
| 45 | 12-May | 5,924.50 | 6,134.00 | 5,778.50 | 6,061.50 | 6,035.30 | 6.90 | 30,912.66 | 944,834 | 5.31 | 291,722 | 6.71 | 176.06 | 280 |
| 46 | 09-May | 5,820.00 | 5,841.00 | 5,600.00 | 5,670.50 | 5,674.84 | -5.56 | 28,918.63 | 1,496,526 | 8.42 | 512,793 | 11.79 | 291.00 | 493 |
| 47 | 08-May | 6,119.00 | 6,224.50 | 5,951.00 | 6,004.50 | 6,108.86 | -0.87 | 30,621.97 | 623,980 | 3.51 | 229,942 | 5.29 | 140.47 | 221 |
| 48 | 07-May | 5,950.00 | 6,217.50 | 5,950.00 | 6,057.00 | 6,067.45 | 0.95 | 30,889.00 | 595,724 | 3.35 | 238,126 | 5.47 | 144.48 | 229 |
| 49 | 06-May | 6,294.00 | 6,336.00 | 5,980.00 | 6,000.00 | 6,113.03 | -4.23 | 30,599.00 | 412,309 | 2.32 | 195,981 | 4.50 | 119.80 | 188 |
| 50 | 05-May | 6,315.00 | 6,331.00 | 6,205.00 | 6,265.00 | 6,260.26 | -0.02 | 31,950.00 | 291,790 | 1.64 | 70,117 | 1.61 | 43.90 | 67 |
| 51 | 02-May | 6,151.00 | 6,417.00 | 6,151.00 | 6,266.50 | 6,328.08 | 2.26 | 31,958.13 | 780,819 | 4.39 | 188,068 | 4.32 | 119.01 | 181 |
| 52 | 30-Apr | 6,200.00 | 6,225.00 | 6,086.50 | 6,128.00 | 6,146.29 | -1.60 | 31,251.00 | 179,375 | 1.01 | 57,333 | 1.32 | 35.24 | 55 |
| 53 | 29-Apr | 6,201.50 | 6,322.00 | 6,201.50 | 6,227.50 | 6,251.63 | 0.92 | 31,759.23 | 336,200 | 1.89 | 118,930 | 2.73 | 74.35 | 114 |
| 54 | 28-Apr | 6,065.00 | 6,214.50 | 6,060.50 | 6,171.00 | 6,156.94 | 1.96 | 31,471.00 | 283,573 | 1.60 | 56,580 | 1.30 | 34.84 | 54 |
| 55 | 25-Apr | 6,256.00 | 6,350.00 | 5,922.00 | 6,052.50 | 6,118.56 | -2.78 | 30,866.76 | 670,041 | 3.77 | 175,795 | 4.04 | 107.56 | 169 |
| 56 | 24-Apr | 6,160.00 | 6,270.00 | 6,113.00 | 6,225.50 | 6,216.43 | 1.43 | 31,749.03 | 404,674 | 2.28 | 101,389 | 2.33 | 63.03 | 97 |
| 57 | 23-Apr | 6,000.00 | 6,213.50 | 5,909.00 | 6,138.00 | 6,066.22 | 2.69 | 31,302.00 | 492,531 | 2.77 | 117,576 | 2.70 | 71.32 | 113 |
| 58 | 22-Apr | 6,000.00 | 6,089.00 | 5,942.00 | 5,977.50 | 6,006.02 | 0.60 | 30,484.28 | 567,756 | 3.19 | 198,680 | 4.57 | 119.33 | 191 |
| 59 | 21-Apr | 5,700.00 | 5,958.00 | 5,648.00 | 5,942.00 | 5,849.59 | 4.82 | 30,303.00 | 732,240 | 4.12 | 263,568 | 6.06 | 154.18 | 253 |
| 60 | 17-Apr | 5,628.00 | 5,741.00 | 5,603.50 | 5,668.50 | 5,694.23 | 0.72 | 28,908.43 | 530,485 | 2.98 | 217,130 | 4.99 | 123.64 | 209 |
| 61 | 16-Apr | 5,600.00 | 5,664.00 | 5,538.50 | 5,628.00 | 5,621.47 | 0.83 | 28,701.00 | 386,275 | 2.17 | 125,494 | 2.88 | 70.55 | 121 |
| 62 | 15-Apr | 5,550.00 | 5,617.00 | 5,476.50 | 5,581.50 | 5,564.84 | 2.57 | 28,464.74 | 469,793 | 2.64 | 139,260 | 3.20 | 77.50 | 134 |
| 63 | 11-Apr | 5,325.45 | 5,458.00 | 5,260.00 | 5,441.45 | 5,396.26 | 4.22 | 27,750.51 | 436,937 | 2.46 | 128,691 | 2.96 | 69.45 | 124 |
| 64 | 09-Apr | 5,199.40 | 5,249.05 | 5,069.85 | 5,221.05 | 5,180.19 | 0.42 | 26,626.50 | 403,937 | 2.27 | 135,543 | 3.12 | 70.21 | 130 |
| 65 | 08-Apr | 5,110.45 | 5,279.10 | 5,110.45 | 5,199.40 | 5,221.54 | 4.20 | 26,516.09 | 697,493 | 3.92 | 233,239 | 5.36 | 121.79 | 224 |
| 66 | 07-Apr | 4,535.00 | 5,030.00 | 4,535.00 | 4,989.60 | 4,818.65 | -0.74 | 25,446.15 | 694,994 | 3.91 | 225,777 | 5.19 | 108.79 | 217 |
| 67 | 04-Apr | 5,334.05 | 5,340.90 | 5,012.00 | 5,026.80 | 5,122.73 | -5.77 | 25,635.86 | 337,935 | 1.90 | 110,565 | 2.54 | 56.64 | 106 |