| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 636.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 29-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 384.32 | Low52 Price: 357.35 | Barrier: 392.95; Drift%: -10.72 |
| Basic Industry: Financial Institution | Total Equity: 2,633,224,000 | Low52 Date: 28-Feb-2025 | SHP: 52.63 / 19.16 / 15.51 / 12.65 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 71 | ||||
| High/Low Price | Quarter: 544.7 / 357.35 | Month: 408.25 / 390.2 | Week: 389.65 / 381.0 | Day: 364.4 / 354.15 | Sis67: 111 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 364.00 | 364.40 | 354.15 | 354.90 | 357.90 | -2.38 | 93,453.12 | 8,466,993 | 4.31 | 4,568,931 | 4.69 | 163.52 | 137 |
| 2 | 26-Aug | 374.65 | 375.50 | 362.05 | 363.55 | 366.18 | -3.07 | 95,730.86 | 7,126,523 | 3.63 | 4,478,593 | 4.60 | 164.00 | 134 |
| 3 | 25-Aug | 376.95 | 378.35 | 374.75 | 375.05 | 376.08 | -0.15 | 98,759.07 | 1,964,197 | 1.00 | 1,027,313 | 1.05 | 38.64 | 31 |
| 4 | 22-Aug | 380.90 | 381.40 | 375.30 | 375.60 | 377.31 | -1.31 | 98,903.89 | 3,478,895 | 1.77 | 1,865,656 | 1.92 | 70.39 | 56 |
| 5 | 21-Aug | 381.50 | 383.55 | 380.00 | 380.60 | 381.56 | -0.07 | 100,220.51 | 3,166,345 | 1.61 | 1,875,984 | 1.93 | 71.58 | 56 |
| 6 | 20-Aug | 382.55 | 384.00 | 380.20 | 380.85 | 381.29 | -0.38 | 100,286.34 | 2,969,056 | 1.51 | 1,612,940 | 1.66 | 61.50 | 48 |
| 7 | 19-Aug | 380.00 | 382.90 | 378.20 | 382.30 | 380.64 | 1.04 | 100,668.15 | 3,627,812 | 1.85 | 1,776,217 | 1.82 | 67.61 | 53 |
| 8 | 18-Aug | 387.00 | 387.20 | 377.55 | 378.35 | 380.10 | -0.84 | 99,628.03 | 5,688,308 | 2.90 | 3,119,927 | 3.20 | 118.59 | 94 |
| 9 | 14-Aug | 386.00 | 386.00 | 381.00 | 381.55 | 382.47 | -1.45 | 100,470.66 | 3,287,588 | 1.67 | 1,761,232 | 1.81 | 67.36 | 53 |
| 10 | 13-Aug | 387.00 | 388.70 | 385.45 | 387.15 | 387.29 | 0.44 | 101,945.27 | 2,043,770 | 1.04 | 974,140 | 1.00 | 37.73 | 29 |
| 11 | 12-Aug | 388.00 | 389.65 | 384.75 | 385.45 | 387.28 | -0.48 | 101,497.62 | 3,870,319 | 1.97 | 1,952,370 | 2.00 | 75.61 | 59 |
| 12 | 11-Aug | 382.15 | 387.90 | 381.20 | 387.30 | 384.99 | 1.56 | 101,984.77 | 3,428,071 | 1.75 | 1,314,708 | 1.35 | 50.61 | 41 |
| 13 | 08-Aug | 386.50 | 387.00 | 380.10 | 381.35 | 383.25 | -0.94 | 100,418.00 | 3,841,685 | 1.96 | 1,844,768 | 1.89 | 70.70 | 58 |
| 14 | 07-Aug | 388.85 | 389.45 | 380.55 | 384.95 | 384.19 | -1.14 | 101,365.96 | 8,126,214 | 4.14 | 4,389,848 | 4.51 | 168.65 | 138 |
| 15 | 06-Aug | 395.00 | 396.70 | 388.85 | 389.40 | 391.40 | -1.29 | 102,537.74 | 8,191,081 | 4.17 | 4,062,644 | 4.17 | 159.01 | 128 |
| 16 | 05-Aug | 394.05 | 397.80 | 391.50 | 394.50 | 394.16 | 0.24 | 103,880.69 | 4,844,402 | 2.47 | 2,127,055 | 2.18 | 83.84 | 67 |
| 17 | 04-Aug | 389.80 | 394.95 | 387.70 | 393.55 | 392.39 | 1.25 | 103,630.53 | 7,536,898 | 3.84 | 4,558,548 | 4.68 | 178.87 | 144 |
| 18 | 01-Aug | 392.50 | 392.95 | 385.20 | 388.70 | 389.35 | -1.64 | 102,353.42 | 9,859,016 | 5.02 | 5,083,904 | 5.22 | 197.94 | 160 |
| 19 | 31-Jul | 395.50 | 399.30 | 392.25 | 395.20 | 396.26 | -1.09 | 104,065.01 | 7,169,233 | 3.65 | 3,688,988 | 3.79 | 146.18 | 116 |
| 20 | 30-Jul | 401.80 | 403.60 | 398.50 | 399.55 | 400.83 | -0.14 | 105,210.46 | 5,784,866 | 2.95 | 2,963,802 | 3.04 | 118.80 | 93 |
| 21 | 29-Jul | 392.00 | 401.70 | 391.00 | 400.10 | 395.88 | 1.91 | 105,355.29 | 4,454,042 | 2.27 | 1,993,721 | 2.05 | 78.93 | 63 |
| 22 | 28-Jul | 400.75 | 403.45 | 391.10 | 392.60 | 396.77 | -2.03 | 103,380.37 | 7,692,522 | 3.92 | 3,876,592 | 3.98 | 153.81 | 122 |
| 23 | 25-Jul | 408.00 | 408.25 | 397.65 | 400.75 | 402.01 | -1.02 | 105,526.45 | 15,105,541 | 7.69 | 7,127,088 | 7.32 | 286.52 | 225 |
| 24 | 24-Jul | 400.00 | 406.75 | 399.45 | 404.90 | 403.97 | 1.22 | 106,619.24 | 8,886,939 | 4.52 | 4,281,197 | 4.39 | 172.95 | 135 |
| 25 | 23-Jul | 394.85 | 401.00 | 392.40 | 400.00 | 395.67 | 1.70 | 105,328.00 | 17,860,000 | 9.09 | 12,516,718 | 12.85 | 495.25 | 394 |
| 26 | 22-Jul | 400.00 | 401.45 | 392.50 | 393.30 | 397.44 | -1.34 | 103,564.70 | 8,818,666 | 4.49 | 5,361,271 | 5.50 | 213.08 | 169 |
| 27 | 21-Jul | 401.00 | 401.30 | 395.05 | 398.65 | 398.41 | -0.56 | 104,973.47 | 6,036,729 | 3.07 | 3,102,454 | 3.18 | 123.60 | 98 |
| 28 | 18-Jul | 401.60 | 405.40 | 398.00 | 400.90 | 401.85 | -0.07 | 105,565.95 | 6,376,775 | 3.25 | 2,645,571 | 2.72 | 106.31 | 83 |
| 29 | 17-Jul | 401.40 | 403.40 | 399.60 | 401.20 | 401.28 | 0.20 | 105,644.95 | 2,785,521 | 1.42 | 1,176,236 | 1.21 | 47.20 | 37 |
| 30 | 16-Jul | 401.35 | 403.15 | 399.10 | 400.40 | 401.02 | -0.24 | 105,434.29 | 5,176,743 | 2.64 | 3,319,150 | 3.41 | 133.10 | 105 |
| 31 | 15-Jul | 399.80 | 402.30 | 399.10 | 401.35 | 400.87 | 0.63 | 105,684.45 | 3,198,569 | 1.63 | 1,353,518 | 1.39 | 54.26 | 43 |
| 32 | 14-Jul | 400.85 | 401.00 | 396.15 | 398.85 | 399.08 | -0.55 | 105,026.14 | 6,624,993 | 3.37 | 3,258,553 | 3.35 | 130.04 | 103 |
| 33 | 11-Jul | 398.00 | 404.50 | 395.70 | 401.05 | 400.73 | 0.88 | 105,605.45 | 10,835,505 | 5.52 | 5,292,854 | 5.43 | 212.10 | 167 |
| 34 | 10-Jul | 398.00 | 401.45 | 395.00 | 397.55 | 397.65 | 1.53 | 104,683.82 | 14,143,421 | 7.20 | 6,392,892 | 6.56 | 254.21 | 201 |
| 35 | 09-Jul | 395.30 | 395.85 | 390.90 | 391.55 | 392.58 | -0.90 | 103,103.89 | 6,328,142 | 3.22 | 3,900,455 | 4.00 | 153.12 | 123 |
| 36 | 08-Jul | 392.00 | 397.00 | 390.30 | 395.10 | 393.37 | 0.89 | 104,038.68 | 3,726,258 | 1.90 | 1,445,820 | 1.48 | 56.87 | 46 |
| 37 | 07-Jul | 393.95 | 395.50 | 390.30 | 391.60 | 392.22 | -0.52 | 103,117.05 | 4,590,018 | 2.34 | 2,597,603 | 2.67 | 101.88 | 82 |
| 38 | 04-Jul | 394.30 | 397.10 | 390.20 | 393.65 | 392.96 | 0.13 | 103,656.86 | 5,668,163 | 2.89 | 2,596,334 | 2.67 | 102.03 | 82 |
| 39 | 03-Jul | 396.95 | 397.40 | 392.45 | 393.15 | 394.67 | -0.59 | 103,525.20 | 8,508,913 | 4.33 | 4,725,454 | 4.85 | 186.50 | 149 |
| 40 | 02-Jul | 400.55 | 403.35 | 394.20 | 395.50 | 397.58 | -1.24 | 104,144.01 | 7,742,629 | 3.94 | 4,445,836 | 4.56 | 176.76 | 140 |
| 41 | 01-Jul | 404.50 | 404.65 | 396.55 | 400.45 | 399.79 | -0.48 | 105,447.46 | 6,863,628 | 3.49 | 2,956,342 | 3.03 | 118.19 | 93 |
| 42 | 30-Jun | 404.80 | 406.90 | 402.00 | 402.40 | 403.81 | -0.12 | 105,960.93 | 6,335,483 | 3.23 | 3,163,212 | 3.25 | 127.73 | 100 |
| 43 | 27-Jun | 406.50 | 409.80 | 401.40 | 402.90 | 405.26 | -0.16 | 106,092.59 | 6,165,251 | 3.14 | 2,575,285 | 2.64 | 104.37 | 81 |
| 44 | 26-Jun | 400.50 | 404.80 | 397.05 | 403.55 | 400.79 | 1.27 | 106,263.75 | 7,658,791 | 3.90 | 3,602,561 | 3.70 | 144.39 | 114 |
| 45 | 25-Jun | 401.85 | 402.45 | 397.15 | 398.50 | 398.97 | -0.03 | 104,933.98 | 6,960,473 | 3.54 | 3,746,849 | 3.85 | 149.49 | 118 |
| 46 | 24-Jun | 402.95 | 405.50 | 398.00 | 398.60 | 401.84 | 0.33 | 104,960.31 | 6,492,412 | 3.31 | 2,654,720 | 2.73 | 106.68 | 84 |
| 47 | 23-Jun | 390.20 | 399.30 | 388.35 | 397.30 | 394.15 | 0.72 | 104,617.99 | 5,395,161 | 2.75 | 1,780,740 | 1.83 | 70.19 | 56 |
| 48 | 20-Jun | 391.50 | 400.85 | 389.25 | 394.45 | 395.95 | 2.82 | 103,867.52 | 22,119,958 | 11.26 | 7,056,978 | 7.24 | 279.42 | 222 |
| 49 | 19-Jun | 391.20 | 392.65 | 381.00 | 383.65 | 385.68 | -2.25 | 101,023.64 | 11,175,647 | 5.69 | 5,768,285 | 5.92 | 222.47 | 182 |
| 50 | 18-Jun | 396.50 | 399.90 | 390.35 | 392.50 | 394.38 | -1.67 | 103,354.04 | 8,395,144 | 4.27 | 4,148,285 | 4.26 | 163.60 | 131 |
| 51 | 17-Jun | 401.65 | 404.00 | 397.20 | 399.15 | 400.34 | -0.59 | 105,105.14 | 4,877,511 | 2.48 | 2,222,598 | 2.28 | 88.98 | 70 |
| 52 | 16-Jun | 402.70 | 403.75 | 393.55 | 401.50 | 399.69 | -0.30 | 105,723.94 | 6,381,409 | 3.25 | 2,972,217 | 3.05 | 118.80 | 94 |
| 53 | 13-Jun | 396.00 | 403.80 | 392.35 | 402.70 | 399.08 | -0.59 | 106,039.93 | 9,310,007 | 4.74 | 4,554,114 | 4.68 | 181.75 | 144 |
| 54 | 12-Jun | 419.00 | 419.00 | 403.45 | 405.10 | 410.10 | -3.39 | 106,671.90 | 8,770,060 | 4.46 | 5,023,670 | 5.16 | 206.02 | 158 |
| 55 | 11-Jun | 422.95 | 427.70 | 416.05 | 419.30 | 422.52 | -0.89 | 110,411.08 | 7,624,681 | 3.88 | 3,964,604 | 4.07 | 167.51 | 125 |
| 56 | 10-Jun | 428.50 | 428.50 | 421.25 | 423.05 | 423.63 | -0.74 | 111,398.54 | 6,883,130 | 3.50 | 3,706,132 | 3.80 | 157.00 | 117 |
| 57 | 09-Jun | 418.00 | 428.70 | 417.00 | 426.20 | 424.23 | 2.70 | 112,228.01 | 10,499,689 | 5.35 | 4,747,379 | 4.87 | 201.40 | 150 |
| 58 | 06-Jun | 403.00 | 417.30 | 398.10 | 415.00 | 411.14 | 2.98 | 109,278.00 | 17,153,248 | 8.73 | 8,127,116 | 8.34 | 334.14 | 256 |
| 59 | 05-Jun | 404.45 | 409.75 | 402.25 | 403.00 | 404.65 | 0.52 | 106,118.00 | 6,165,279 | 3.14 | 2,248,468 | 2.31 | 90.98 | 71 |
| 60 | 04-Jun | 402.00 | 403.45 | 397.10 | 400.90 | 400.89 | 0.11 | 105,565.95 | 4,209,879 | 2.14 | 2,072,383 | 2.13 | 83.08 | 65 |
| 61 | 03-Jun | 404.50 | 411.80 | 399.15 | 400.45 | 404.72 | -0.85 | 105,447.46 | 6,903,210 | 3.51 | 2,569,950 | 2.64 | 104.01 | 81 |
| 62 | 02-Jun | 400.10 | 406.60 | 398.00 | 403.90 | 402.72 | 0.40 | 106,355.92 | 5,157,877 | 2.63 | 2,667,380 | 2.74 | 107.42 | 84 |
| 63 | 30-May | 407.95 | 410.65 | 400.90 | 402.30 | 403.78 | -1.46 | 105,934.60 | 8,825,796 | 4.49 | 5,220,084 | 5.36 | 210.78 | 165 |
| 64 | 29-May | 405.00 | 410.20 | 401.70 | 408.25 | 407.01 | 1.24 | 107,501.37 | 7,429,958 | 3.78 | 4,084,579 | 4.19 | 166.25 | 129 |
| 65 | 28-May | 406.00 | 409.80 | 402.30 | 403.25 | 405.67 | -0.47 | 106,184.76 | 4,215,068 | 2.15 | 1,953,368 | 2.01 | 79.24 | 62 |
| 66 | 27-May | 407.40 | 408.50 | 401.40 | 405.15 | 404.10 | -0.41 | 106,685.07 | 6,898,898 | 3.51 | 3,814,450 | 3.92 | 154.14 | 120 |
| 67 | 26-May | 404.95 | 408.75 | 403.00 | 406.80 | 406.91 | 1.07 | 107,119.55 | 5,102,219 | 2.60 | 3,036,042 | 3.12 | 123.54 | 96 |