| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 573.3 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 10-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: 372.31 | Low52 Price: 348.6 | Barrier: -; Drift%: - |
| Basic Industry: Financial Institution | Total Equity: 2,633,224,000 | Low52 Date: 29-Aug-2025 | SHP: 52.63 / 17.97 / 15.86 / 13.48 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 132 | ||||
| High/Low Price | Quarter: 544.7 / 357.35 | Month: 390.5 / 351.0 | Week: 388.3 / 367.5 | Day: 367.7 / 361.5 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 363.50 | 367.70 | 361.50 | 362.25 | 363.01 | 0.06 | 95,388.54 | 8,852,954 | 7.70 | 5,860,506 | 6.53 | 212.74 | 165 |
| 2 | 11-Nov | 363.00 | 363.50 | 356.50 | 362.05 | 359.70 | -0.10 | 95,335.87 | 4,740,197 | 4.12 | 2,230,655 | 2.48 | 80.24 | 67 |
| 3 | 10-Nov | 365.25 | 367.15 | 362.00 | 362.40 | 363.73 | -0.70 | 95,428.04 | 2,951,020 | 2.57 | 1,706,076 | 1.90 | 62.06 | 51 |
| 4 | 07-Nov | 360.30 | 368.30 | 358.20 | 364.95 | 363.39 | 0.62 | 96,099.51 | 6,342,222 | 5.52 | 2,938,746 | 3.27 | 106.79 | 88 |
| 5 | 06-Nov | 372.50 | 372.70 | 362.00 | 362.70 | 365.27 | -2.14 | 95,507.03 | 9,880,195 | 8.60 | 5,990,287 | 6.67 | 218.81 | 180 |
| 6 | 04-Nov | 379.00 | 379.65 | 370.10 | 370.65 | 373.52 | -2.25 | 97,600.45 | 6,215,083 | 5.41 | 3,304,494 | 3.68 | 123.43 | 99 |
| 7 | 03-Nov | 374.90 | 380.05 | 374.00 | 379.20 | 377.03 | 1.16 | 99,851.85 | 5,995,360 | 5.22 | 3,677,606 | 4.10 | 138.66 | 110 |
| 8 | 31-Oct | 378.50 | 380.60 | 374.00 | 374.85 | 376.67 | -0.91 | 98,706.40 | 6,011,939 | 5.23 | 3,661,945 | 4.08 | 137.93 | 110 |
| 9 | 30-Oct | 387.50 | 387.50 | 377.20 | 378.30 | 380.25 | -1.88 | 99,614.86 | 9,480,446 | 8.25 | 4,728,320 | 5.27 | 179.79 | 142 |
| 10 | 29-Oct | 371.00 | 388.30 | 369.70 | 385.55 | 381.50 | 4.50 | 101,523.95 | 13,697,186 | 11.92 | 7,318,898 | 8.15 | 279.22 | 220 |
| 11 | 28-Oct | 374.50 | 376.90 | 367.50 | 368.95 | 370.42 | -1.27 | 97,152.80 | 9,956,081 | 8.66 | 6,145,961 | 6.85 | 227.66 | 185 |
| 12 | 27-Oct | 371.60 | 375.55 | 368.30 | 373.70 | 370.92 | 0.30 | 98,403.58 | 5,088,563 | 4.43 | 2,626,879 | 2.93 | 97.44 | 79 |
| 13 | 24-Oct | 375.95 | 376.85 | 371.15 | 372.60 | 373.20 | -0.61 | 98,113.93 | 7,429,746 | 6.46 | 4,694,560 | 5.23 | 175.20 | 141 |
| 14 | 23-Oct | 380.00 | 381.65 | 374.15 | 374.90 | 377.93 | -0.60 | 98,719.57 | 10,209,878 | 8.88 | 6,843,097 | 7.62 | 258.62 | 205 |
| 15 | 21-Oct | 377.40 | 378.00 | 376.00 | 377.15 | 377.14 | 0.65 | 99,312.04 | 1,149,313 | 1.00 | 897,865 | 1.00 | 33.86 | 27 |
| 16 | 20-Oct | 379.50 | 380.60 | 374.05 | 374.70 | 376.92 | -0.07 | 98,666.90 | 7,044,875 | 6.13 | 3,687,759 | 4.11 | 139.00 | 111 |
| 17 | 17-Oct | 378.00 | 378.00 | 371.05 | 374.95 | 373.13 | -0.68 | 98,732.73 | 7,935,534 | 6.90 | 4,624,025 | 5.15 | 172.54 | 139 |
| 18 | 16-Oct | 377.10 | 379.90 | 375.90 | 377.50 | 377.74 | 0.45 | 99,404.21 | 2,414,522 | 2.10 | 1,242,387 | 1.38 | 46.93 | 37 |
| 19 | 15-Oct | 370.95 | 378.80 | 370.70 | 375.80 | 375.88 | 1.49 | 98,956.56 | 4,289,079 | 3.73 | 2,362,179 | 2.63 | 88.79 | 71 |
| 20 | 14-Oct | 372.30 | 374.00 | 367.60 | 370.30 | 370.42 | -0.22 | 97,508.28 | 3,501,314 | 3.05 | 1,754,258 | 1.95 | 64.98 | 53 |
| 21 | 13-Oct | 372.90 | 373.40 | 368.80 | 371.10 | 370.70 | -0.50 | 97,718.94 | 2,862,235 | 2.49 | 1,447,837 | 1.61 | 53.67 | 43 |
| 22 | 10-Oct | 372.50 | 378.50 | 372.20 | 372.95 | 374.85 | 0.36 | 98,206.09 | 3,649,004 | 3.17 | 2,228,158 | 2.48 | 83.52 | 67 |
| 23 | 09-Oct | 372.50 | 374.25 | 369.90 | 371.60 | 371.24 | -0.24 | 97,850.60 | 4,882,301 | 4.25 | 3,365,368 | 3.75 | 124.94 | 101 |
| 24 | 08-Oct | 378.00 | 379.30 | 372.00 | 372.50 | 374.12 | -1.39 | 98,087.59 | 3,907,994 | 3.40 | 2,281,706 | 2.54 | 85.36 | 68 |
| 25 | 07-Oct | 378.90 | 380.45 | 376.10 | 377.75 | 378.04 | -0.08 | 99,470.04 | 3,154,623 | 2.74 | 1,719,614 | 1.92 | 65.01 | 52 |
| 26 | 06-Oct | 380.35 | 381.95 | 376.05 | 378.05 | 377.85 | -0.60 | 99,549.03 | 2,781,104 | 2.42 | 1,485,833 | 1.65 | 56.14 | 45 |
| 27 | 03-Oct | 378.30 | 381.20 | 375.05 | 380.35 | 378.31 | 0.74 | 100,154.67 | 3,340,921 | 2.91 | 1,736,977 | 1.93 | 65.71 | 52 |
| 28 | 01-Oct | 372.15 | 390.30 | 372.10 | 377.55 | 380.37 | 1.26 | 99,417.37 | 11,972,697 | 10.42 | 4,554,205 | 5.07 | 173.23 | 137 |
| 29 | 30-Sep | 370.50 | 374.50 | 369.50 | 372.85 | 371.90 | 0.23 | 98,179.76 | 4,700,628 | 4.09 | 3,073,811 | 3.42 | 114.32 | 92 |
| 30 | 29-Sep | 367.50 | 373.80 | 367.25 | 372.00 | 371.42 | 1.25 | 97,955.00 | 4,447,861 | 3.87 | 2,570,960 | 2.86 | 95.49 | 77 |
| 31 | 26-Sep | 374.00 | 375.05 | 365.00 | 367.40 | 368.32 | -2.09 | 96,744.65 | 4,501,242 | 3.92 | 2,341,989 | 2.61 | 86.26 | 70 |
| 32 | 25-Sep | 382.00 | 383.60 | 374.30 | 375.25 | 378.35 | -1.77 | 98,811.73 | 4,361,621 | 3.79 | 2,642,608 | 2.94 | 99.98 | 79 |
| 33 | 24-Sep | 385.75 | 387.40 | 381.10 | 382.00 | 384.23 | -1.22 | 100,589.00 | 3,170,894 | 2.76 | 1,512,191 | 1.68 | 58.10 | 45 |
| 34 | 23-Sep | 384.60 | 389.40 | 383.95 | 386.70 | 387.29 | 0.70 | 101,826.77 | 5,784,348 | 5.03 | 3,297,795 | 3.67 | 127.72 | 99 |
| 35 | 22-Sep | 384.00 | 387.20 | 382.60 | 384.00 | 385.02 | -0.13 | 101,115.00 | 2,174,660 | 1.89 | 1,032,817 | 1.15 | 39.77 | 31 |
| 36 | 19-Sep | 384.00 | 387.95 | 383.20 | 384.50 | 385.27 | 0.03 | 101,247.46 | 4,225,670 | 3.68 | 2,440,906 | 2.72 | 94.04 | 73 |
| 37 | 18-Sep | 386.55 | 390.50 | 383.30 | 384.40 | 386.47 | 0.00 | 101,221.13 | 5,539,743 | 4.82 | 2,280,504 | 2.54 | 88.13 | 68 |
| 38 | 17-Sep | 381.20 | 385.95 | 380.40 | 384.40 | 383.69 | 1.02 | 101,221.13 | 4,438,340 | 3.86 | 2,318,321 | 2.58 | 88.95 | 70 |
| 39 | 16-Sep | 379.95 | 381.30 | 377.80 | 380.50 | 380.14 | 0.54 | 100,194.17 | 2,547,626 | 2.22 | 1,555,201 | 1.73 | 59.12 | 47 |
| 40 | 15-Sep | 373.30 | 383.30 | 373.10 | 378.45 | 379.75 | 1.38 | 99,654.36 | 4,832,470 | 4.20 | 1,717,968 | 1.91 | 65.24 | 52 |
| 41 | 12-Sep | 374.70 | 375.45 | 371.00 | 373.30 | 372.92 | -0.36 | 98,298.25 | 3,124,840 | 2.72 | 1,560,739 | 1.74 | 58.20 | 47 |
| 42 | 11-Sep | 372.00 | 376.15 | 371.00 | 374.65 | 374.50 | 1.00 | 98,653.74 | 2,902,056 | 2.53 | 1,242,476 | 1.38 | 46.53 | 37 |
| 43 | 10-Sep | 369.85 | 372.60 | 369.10 | 370.95 | 370.78 | 0.77 | 97,679.44 | 3,779,353 | 3.29 | 1,823,290 | 2.03 | 67.60 | 55 |
| 44 | 09-Sep | 370.80 | 370.80 | 366.15 | 368.10 | 368.18 | -0.24 | 96,928.98 | 2,283,407 | 1.99 | 1,175,540 | 1.31 | 43.28 | 35 |
| 45 | 08-Sep | 366.95 | 371.30 | 366.75 | 369.00 | 369.27 | 0.78 | 97,165.00 | 3,293,782 | 2.87 | 1,881,274 | 2.10 | 69.47 | 56 |
| 46 | 05-Sep | 365.90 | 369.25 | 362.65 | 366.15 | 365.86 | 0.51 | 96,415.50 | 3,791,077 | 3.30 | 1,885,692 | 2.10 | 68.99 | 57 |
| 47 | 04-Sep | 372.00 | 372.00 | 363.40 | 364.30 | 366.11 | -0.95 | 95,928.35 | 3,479,726 | 3.03 | 1,824,767 | 2.03 | 66.81 | 55 |
| 48 | 03-Sep | 365.30 | 368.35 | 364.50 | 367.80 | 366.17 | 0.84 | 96,849.98 | 3,329,064 | 2.90 | 1,712,809 | 1.91 | 62.72 | 51 |
| 49 | 02-Sep | 362.00 | 369.90 | 360.15 | 364.75 | 366.18 | 1.07 | 96,046.85 | 4,912,033 | 4.27 | 2,191,661 | 2.44 | 80.25 | 66 |
| 50 | 01-Sep | 351.75 | 361.80 | 351.00 | 360.90 | 356.47 | 3.11 | 95,033.05 | 3,343,204 | 2.91 | 1,490,073 | 1.66 | 53.12 | 45 |
| 51 | 29-Aug | 355.10 | 355.80 | 348.60 | 350.00 | 351.10 | -1.38 | 92,162.00 | 7,976,387 | 6.94 | 4,252,130 | 4.74 | 149.29 | 128 |
| 52 | 28-Aug | 364.00 | 364.40 | 354.15 | 354.90 | 357.90 | -2.38 | 93,453.12 | 8,466,993 | 7.37 | 4,568,931 | 5.09 | 163.52 | 137 |
| 53 | 26-Aug | 374.65 | 375.50 | 362.05 | 363.55 | 366.18 | -3.07 | 95,730.86 | 7,126,523 | 6.20 | 4,478,593 | 4.99 | 164.00 | 134 |
| 54 | 25-Aug | 376.95 | 378.35 | 374.75 | 375.05 | 376.08 | -0.15 | 98,759.07 | 1,964,197 | 1.71 | 1,027,313 | 1.14 | 38.64 | 31 |
| 55 | 22-Aug | 380.90 | 381.40 | 375.30 | 375.60 | 377.31 | -1.31 | 98,903.89 | 3,478,895 | 3.03 | 1,865,656 | 2.08 | 70.39 | 56 |
| 56 | 21-Aug | 381.50 | 383.55 | 380.00 | 380.60 | 381.56 | -0.07 | 100,220.51 | 3,166,345 | 2.75 | 1,875,984 | 2.09 | 71.58 | 56 |
| 57 | 20-Aug | 382.55 | 384.00 | 380.20 | 380.85 | 381.29 | -0.38 | 100,286.34 | 2,969,056 | 2.58 | 1,612,940 | 1.80 | 61.50 | 48 |
| 58 | 19-Aug | 380.00 | 382.90 | 378.20 | 382.30 | 380.64 | 1.04 | 100,668.15 | 3,627,812 | 3.16 | 1,776,217 | 1.98 | 67.61 | 53 |
| 59 | 18-Aug | 387.00 | 387.20 | 377.55 | 378.35 | 380.10 | -0.84 | 99,628.03 | 5,688,308 | 4.95 | 3,119,927 | 3.47 | 118.59 | 94 |
| 60 | 14-Aug | 386.00 | 386.00 | 381.00 | 381.55 | 382.47 | -1.45 | 100,470.66 | 3,287,588 | 2.86 | 1,761,232 | 1.96 | 67.36 | 53 |
| 61 | 13-Aug | 387.00 | 388.70 | 385.45 | 387.15 | 387.29 | 0.44 | 101,945.27 | 2,043,770 | 1.78 | 974,140 | 1.08 | 37.73 | 29 |
| 62 | 12-Aug | 388.00 | 389.65 | 384.75 | 385.45 | 387.28 | -0.48 | 101,497.62 | 3,870,319 | 3.37 | 1,952,370 | 2.17 | 75.61 | 59 |
| 63 | 11-Aug | 382.15 | 387.90 | 381.20 | 387.30 | 384.99 | 1.56 | 101,984.77 | 3,428,071 | 2.98 | 1,314,708 | 1.46 | 50.61 | 41 |
| 64 | 08-Aug | 386.50 | 387.00 | 380.10 | 381.35 | 383.25 | -0.94 | 100,418.00 | 3,841,685 | 3.34 | 1,844,768 | 2.05 | 70.70 | 58 |
| 65 | 07-Aug | 388.85 | 389.45 | 380.55 | 384.95 | 384.19 | -1.14 | 101,365.96 | 8,126,214 | 7.07 | 4,389,848 | 4.89 | 168.65 | 138 |
| 66 | 06-Aug | 395.00 | 396.70 | 388.85 | 389.40 | 391.40 | -1.29 | 102,537.74 | 8,191,081 | 7.13 | 4,062,644 | 4.52 | 159.01 | 128 |
| 67 | 05-Aug | 394.05 | 397.80 | 391.50 | 394.50 | 394.16 | 0.24 | 103,880.69 | 4,844,402 | 4.22 | 2,127,055 | 2.37 | 83.84 | 67 |