| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 523.9 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,300 | High52 Date: 06-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 395.67 | Low52 Price: 357.25 | Barrier: 381.65; Drift%: -1.69 |
| Basic Industry: Financial Institution | Total Equity: 3,300,101,760 | Low52 Date: 17-Feb-2025 | SHP: 55.99 / 18.84 / 16.04 / 9.13 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 123 | ||||
| High/Low Price | Quarter: 474.85 / 357.25 | Month: 415.0 / 379.75 | Week: 411.1 / 393.25 | Day: 380.45 / 373.65 | Sis67: 95 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 376.00 | 380.45 | 373.65 | 375.30 | 377.09 | 0.08 | 123,852.82 | 5,333,409 | 8.06 | 3,375,916 | 9.31 | 127.30 | 112 |
| 2 | 11-Nov | 378.05 | 378.40 | 369.50 | 375.00 | 373.28 | -0.61 | 123,753.00 | 8,888,268 | 13.43 | 5,014,984 | 13.83 | 187.20 | 165 |
| 3 | 10-Nov | 378.00 | 381.65 | 374.30 | 377.30 | 376.85 | -0.78 | 124,512.84 | 7,558,172 | 11.42 | 3,449,704 | 9.51 | 130.00 | 113 |
| 4 | 07-Nov | 386.10 | 394.70 | 374.20 | 380.25 | 385.36 | -1.52 | 125,486.37 | 16,021,457 | 24.21 | 7,547,709 | 20.81 | 290.86 | 248 |
| 5 | 06-Nov | 396.20 | 397.95 | 385.45 | 386.10 | 389.47 | -2.55 | 127,416.93 | 6,401,150 | 9.67 | 3,839,184 | 10.59 | 149.52 | 126 |
| 6 | 04-Nov | 402.50 | 406.10 | 395.60 | 396.20 | 398.86 | -1.78 | 130,750.03 | 5,105,933 | 7.72 | 3,024,070 | 8.34 | 120.62 | 99 |
| 7 | 03-Nov | 403.25 | 407.00 | 401.60 | 403.40 | 403.70 | 0.04 | 133,126.10 | 3,659,563 | 5.53 | 2,041,177 | 5.63 | 82.40 | 67 |
| 8 | 31-Oct | 405.05 | 408.75 | 402.50 | 403.25 | 405.40 | -0.44 | 133,076.60 | 4,200,882 | 6.35 | 2,494,476 | 6.88 | 101.13 | 82 |
| 9 | 30-Oct | 410.65 | 411.10 | 402.80 | 405.05 | 405.46 | -0.92 | 133,670.62 | 5,311,440 | 8.03 | 2,508,462 | 6.92 | 101.71 | 83 |
| 10 | 29-Oct | 396.20 | 411.00 | 393.25 | 408.80 | 403.77 | 3.60 | 134,908.16 | 10,111,788 | 15.28 | 6,190,008 | 17.07 | 249.93 | 204 |
| 11 | 28-Oct | 397.00 | 401.90 | 393.25 | 394.60 | 396.68 | -0.58 | 130,222.02 | 5,914,973 | 8.94 | 3,297,186 | 9.09 | 130.79 | 108 |
| 12 | 27-Oct | 396.00 | 399.50 | 394.10 | 396.90 | 396.07 | 0.84 | 130,981.04 | 3,263,341 | 4.93 | 1,992,169 | 5.49 | 78.90 | 66 |
| 13 | 24-Oct | 396.40 | 397.45 | 392.20 | 393.60 | 394.17 | -0.76 | 129,892.01 | 3,294,561 | 4.98 | 2,109,627 | 5.82 | 83.16 | 69 |
| 14 | 23-Oct | 403.00 | 403.80 | 395.60 | 396.60 | 399.24 | -0.46 | 130,882.04 | 7,783,176 | 11.76 | 5,237,426 | 14.44 | 209.10 | 172 |
| 15 | 21-Oct | 401.00 | 401.50 | 396.95 | 398.45 | 399.28 | 0.13 | 131,492.55 | 661,678 | 1.00 | 362,687 | 1.00 | 14.48 | 12 |
| 16 | 20-Oct | 398.90 | 401.00 | 396.50 | 397.95 | 398.72 | 0.38 | 131,327.55 | 4,927,347 | 7.45 | 2,812,084 | 7.75 | 112.12 | 93 |
| 17 | 17-Oct | 401.50 | 401.50 | 393.50 | 396.45 | 396.49 | -1.27 | 130,832.53 | 7,566,342 | 11.44 | 4,518,979 | 12.46 | 179.17 | 149 |
| 18 | 16-Oct | 406.00 | 408.45 | 400.80 | 401.55 | 404.22 | -0.85 | 132,515.59 | 4,441,896 | 6.71 | 2,878,035 | 7.94 | 116.34 | 95 |
| 19 | 15-Oct | 399.50 | 407.20 | 398.50 | 405.00 | 404.02 | 1.76 | 133,654.00 | 5,923,684 | 8.95 | 4,020,928 | 11.09 | 162.45 | 132 |
| 20 | 14-Oct | 403.00 | 404.40 | 395.55 | 398.00 | 398.35 | -1.27 | 131,344.00 | 6,584,385 | 9.95 | 4,239,847 | 11.69 | 168.89 | 139 |
| 21 | 13-Oct | 402.00 | 404.30 | 400.50 | 403.10 | 402.59 | -0.19 | 133,027.10 | 2,604,983 | 3.94 | 1,688,582 | 4.66 | 67.98 | 56 |
| 22 | 10-Oct | 404.80 | 408.90 | 403.00 | 403.85 | 405.76 | 0.37 | 133,274.61 | 2,216,904 | 3.35 | 1,095,365 | 3.02 | 44.45 | 36 |
| 23 | 09-Oct | 400.40 | 403.60 | 398.10 | 402.35 | 401.02 | 0.59 | 132,779.59 | 2,638,307 | 3.99 | 1,404,286 | 3.87 | 56.31 | 46 |
| 24 | 08-Oct | 409.50 | 409.50 | 398.35 | 400.00 | 401.59 | -2.15 | 132,004.00 | 4,838,089 | 7.31 | 2,604,647 | 7.18 | 104.60 | 86 |
| 25 | 07-Oct | 406.45 | 409.50 | 405.90 | 408.80 | 408.24 | 0.71 | 134,908.16 | 1,919,745 | 2.90 | 1,054,452 | 2.91 | 43.05 | 35 |
| 26 | 06-Oct | 410.35 | 413.90 | 403.70 | 405.90 | 406.79 | -1.53 | 133,951.13 | 3,131,710 | 4.73 | 1,512,904 | 4.17 | 61.54 | 50 |
| 27 | 03-Oct | 411.00 | 414.45 | 406.40 | 412.20 | 409.64 | 0.26 | 136,030.19 | 6,422,810 | 9.71 | 3,815,599 | 10.52 | 156.30 | 126 |
| 28 | 01-Oct | 410.00 | 426.40 | 408.35 | 411.15 | 416.39 | 0.22 | 135,683.68 | 13,392,846 | 20.24 | 6,942,898 | 19.14 | 289.10 | 228 |
| 29 | 30-Sep | 406.15 | 411.10 | 404.50 | 410.25 | 407.96 | 0.93 | 135,386.67 | 4,126,060 | 6.24 | 2,539,897 | 7.00 | 103.62 | 84 |
| 30 | 29-Sep | 399.00 | 407.65 | 398.50 | 406.45 | 404.56 | 2.30 | 134,132.64 | 3,646,754 | 5.51 | 2,371,211 | 6.54 | 95.93 | 78 |
| 31 | 26-Sep | 405.00 | 406.55 | 395.00 | 397.30 | 398.61 | -2.00 | 131,113.04 | 4,214,115 | 6.37 | 2,611,196 | 7.20 | 104.08 | 86 |
| 32 | 25-Sep | 411.00 | 412.90 | 404.00 | 405.40 | 407.86 | -1.29 | 133,786.13 | 2,866,572 | 4.33 | 1,894,790 | 5.22 | 77.28 | 62 |
| 33 | 24-Sep | 412.00 | 414.75 | 409.60 | 410.70 | 412.11 | -0.53 | 135,535.18 | 2,610,791 | 3.95 | 1,414,425 | 3.90 | 58.29 | 47 |
| 34 | 23-Sep | 409.10 | 415.00 | 409.10 | 412.90 | 413.18 | 0.99 | 136,261.20 | 4,410,834 | 6.67 | 2,337,069 | 6.44 | 96.56 | 77 |
| 35 | 22-Sep | 408.00 | 411.70 | 407.10 | 408.85 | 409.85 | -0.06 | 134,924.66 | 3,096,650 | 4.68 | 1,761,415 | 4.86 | 72.19 | 58 |
| 36 | 19-Sep | 407.00 | 410.45 | 407.00 | 409.10 | 409.09 | 0.27 | 135,007.16 | 4,772,377 | 7.21 | 3,156,792 | 8.70 | 129.14 | 104 |
| 37 | 18-Sep | 406.00 | 411.65 | 405.75 | 408.00 | 408.63 | 0.79 | 134,644.00 | 4,572,862 | 6.91 | 1,744,554 | 4.81 | 71.29 | 57 |
| 38 | 17-Sep | 404.25 | 406.60 | 402.75 | 404.80 | 404.70 | 0.43 | 133,588.12 | 5,034,405 | 7.61 | 2,416,613 | 6.66 | 97.80 | 80 |
| 39 | 16-Sep | 402.50 | 404.25 | 400.65 | 403.05 | 402.63 | 0.30 | 133,010.60 | 3,484,057 | 5.27 | 2,192,926 | 6.05 | 88.29 | 72 |
| 40 | 15-Sep | 395.75 | 404.75 | 395.75 | 401.85 | 402.10 | 1.55 | 132,614.59 | 4,377,204 | 6.62 | 2,139,942 | 5.90 | 86.05 | 70 |
| 41 | 12-Sep | 400.00 | 401.00 | 394.80 | 395.70 | 396.63 | -0.96 | 130,585.03 | 2,713,735 | 4.10 | 1,396,540 | 3.85 | 55.39 | 46 |
| 42 | 11-Sep | 398.00 | 402.75 | 397.50 | 399.55 | 400.45 | 0.39 | 131,855.57 | 2,141,209 | 3.24 | 883,825 | 2.44 | 35.39 | 29 |
| 43 | 10-Sep | 394.05 | 400.95 | 394.00 | 398.00 | 397.26 | 1.30 | 131,344.00 | 4,562,765 | 6.90 | 2,540,883 | 7.01 | 100.94 | 84 |
| 44 | 09-Sep | 394.65 | 397.65 | 392.50 | 392.90 | 394.02 | -0.57 | 129,661.00 | 2,829,816 | 4.28 | 1,803,076 | 4.97 | 71.04 | 59 |
| 45 | 08-Sep | 395.30 | 398.85 | 393.50 | 395.15 | 396.17 | 0.19 | 130,403.52 | 2,699,778 | 4.08 | 1,231,995 | 3.40 | 48.81 | 41 |
| 46 | 05-Sep | 390.50 | 396.30 | 390.50 | 394.40 | 394.02 | 1.12 | 130,156.01 | 2,886,182 | 4.36 | 1,112,451 | 3.07 | 43.83 | 37 |
| 47 | 04-Sep | 397.00 | 397.95 | 389.25 | 390.05 | 392.14 | -1.08 | 128,720.47 | 2,108,026 | 3.19 | 971,571 | 2.68 | 38.10 | 32 |
| 48 | 03-Sep | 392.65 | 395.85 | 391.70 | 394.30 | 394.02 | 0.42 | 130,123.01 | 3,271,472 | 4.94 | 1,719,100 | 4.74 | 67.74 | 57 |
| 49 | 02-Sep | 391.90 | 395.75 | 388.20 | 392.65 | 393.24 | 0.80 | 129,578.50 | 4,362,539 | 6.59 | 1,874,684 | 5.17 | 73.72 | 62 |
| 50 | 01-Sep | 380.00 | 391.00 | 379.75 | 389.55 | 385.53 | 2.59 | 128,555.46 | 3,520,775 | 5.32 | 1,684,287 | 4.64 | 64.93 | 55 |
| 51 | 29-Aug | 381.75 | 383.60 | 376.00 | 379.70 | 379.87 | -0.54 | 125,304.86 | 7,398,515 | 11.18 | 4,068,602 | 11.22 | 154.55 | 134 |
| 52 | 28-Aug | 388.85 | 389.70 | 381.00 | 381.75 | 384.40 | -1.75 | 125,981.38 | 6,429,323 | 9.72 | 3,725,422 | 10.27 | 143.21 | 123 |
| 53 | 26-Aug | 398.40 | 399.50 | 387.65 | 388.55 | 391.07 | -2.69 | 128,225.45 | 8,672,494 | 13.11 | 6,058,648 | 16.70 | 236.94 | 199 |
| 54 | 25-Aug | 399.85 | 401.25 | 398.40 | 399.30 | 399.69 | -0.14 | 131,773.06 | 3,576,487 | 5.41 | 1,977,187 | 5.45 | 79.03 | 65 |
| 55 | 22-Aug | 400.25 | 402.70 | 394.40 | 399.85 | 398.62 | -0.10 | 131,954.57 | 6,199,157 | 9.37 | 3,085,497 | 8.51 | 122.99 | 102 |
| 56 | 21-Aug | 404.75 | 408.15 | 399.30 | 400.25 | 403.62 | -0.78 | 132,086.57 | 6,814,781 | 10.30 | 3,666,011 | 10.11 | 147.97 | 121 |
| 57 | 20-Aug | 409.95 | 411.30 | 403.00 | 403.40 | 405.84 | -1.61 | 133,126.10 | 7,517,853 | 11.36 | 4,347,751 | 11.99 | 176.45 | 143 |
| 58 | 19-Aug | 409.55 | 413.15 | 406.50 | 410.00 | 410.00 | 0.32 | 135,304.00 | 5,315,976 | 8.03 | 2,809,892 | 7.75 | 115.00 | 92 |
| 59 | 18-Aug | 419.80 | 419.80 | 407.50 | 408.70 | 411.21 | -1.87 | 134,875.16 | 6,119,780 | 9.25 | 2,887,650 | 7.96 | 118.74 | 95 |
| 60 | 14-Aug | 419.00 | 419.80 | 413.90 | 416.50 | 416.64 | -0.30 | 137,449.24 | 3,680,607 | 5.56 | 2,210,030 | 6.09 | 92.08 | 73 |
| 61 | 13-Aug | 417.00 | 419.65 | 415.25 | 417.75 | 417.80 | 0.49 | 137,861.75 | 3,883,695 | 5.87 | 2,457,680 | 6.78 | 102.68 | 81 |
| 62 | 12-Aug | 419.00 | 424.90 | 414.55 | 415.70 | 418.67 | -0.74 | 137,185.23 | 6,429,327 | 9.72 | 3,714,319 | 10.24 | 155.51 | 122 |
| 63 | 11-Aug | 405.90 | 419.90 | 405.45 | 418.80 | 413.19 | 3.50 | 138,208.26 | 9,713,008 | 14.68 | 5,267,792 | 14.52 | 217.66 | 178 |
| 64 | 08-Aug | 409.00 | 409.65 | 403.45 | 404.65 | 405.72 | -1.05 | 133,538.62 | 6,103,086 | 9.22 | 3,309,788 | 9.13 | 134.28 | 112 |
| 65 | 07-Aug | 416.80 | 416.80 | 403.60 | 408.95 | 409.16 | -1.64 | 134,957.66 | 8,387,797 | 12.68 | 4,363,486 | 12.03 | 178.54 | 147 |
| 66 | 06-Aug | 413.55 | 419.80 | 405.50 | 415.75 | 412.31 | 0.54 | 137,201.73 | 10,816,716 | 16.35 | 4,330,988 | 11.94 | 178.57 | 146 |
| 67 | 05-Aug | 415.00 | 416.50 | 410.70 | 413.50 | 413.39 | -0.06 | 136,459.21 | 3,014,252 | 4.56 | 1,541,680 | 4.25 | 63.73 | 52 |