| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 654.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 1,000 | High52 Date: 12-Jul-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10 | Low52 Price: 357.35 | Barrier: -; Drift%: - |
| Basic Industry: Financial Institution | Total Equity: 2,633,224,000 | Low52 Date: 28-Feb-2025 | SHP: 52.63 / 20.48 / 14.79 / 12.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | Float14: 1.86 | ||||
| High/Low Price | Quarter: 544.7 / 357.35 | Month: 450.0 / 360.1 | Week: 413.55 / 385.05 | Day: 401.95 / 390.5 | Float67: 1.33 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 21-May | 395.00 | 401.95 | 390.50 | 400.20 | 397.16 | 1.68 | 105,381.62 | 10,997,125 | 2.56 | 3,986,384 | 2.96 | 158.32 | 1.26 |
| 2 | 20-May | 409.90 | 409.90 | 392.50 | 393.60 | 399.18 | -3.30 | 103,643.70 | 12,359,431 | 2.88 | 7,026,732 | 5.21 | 280.49 | 2.21 |
| 3 | 19-May | 411.00 | 412.00 | 405.20 | 407.05 | 409.07 | 0.15 | 107,185.38 | 11,577,637 | 2.70 | 6,082,090 | 4.51 | 248.80 | 1.92 |
| 4 | 16-May | 395.10 | 409.65 | 395.10 | 406.45 | 405.90 | 3.07 | 107,027.39 | 14,416,578 | 3.36 | 7,054,980 | 5.23 | 286.36 | 2.22 |
| 5 | 15-May | 391.40 | 396.30 | 388.05 | 394.35 | 392.75 | 1.25 | 103,841.19 | 12,564,868 | 2.93 | 5,761,646 | 4.27 | 226.29 | 1.82 |
| 6 | 14-May | 400.00 | 407.05 | 385.05 | 389.50 | 392.12 | -3.05 | 102,564.07 | 38,611,956 | 8.99 | 21,028,230 | 15.60 | 824.56 | 6.63 |
| 7 | 13-May | 411.80 | 413.55 | 399.35 | 401.75 | 405.18 | -2.64 | 105,789.77 | 12,251,914 | 2.85 | 6,769,508 | 5.02 | 274.29 | 2.13 |
| 8 | 12-May | 401.90 | 413.45 | 400.30 | 412.65 | 408.94 | 7.39 | 108,659.99 | 10,515,316 | 2.45 | 5,545,694 | 4.11 | 226.79 | 1.75 |
| 9 | 09-May | 382.00 | 395.00 | 380.05 | 384.25 | 386.94 | -2.08 | 101,181.63 | 13,849,773 | 3.23 | 6,366,841 | 4.72 | 246.36 | 2.01 |
| 10 | 08-May | 412.50 | 417.50 | 389.00 | 392.40 | 402.27 | -4.51 | 103,327.71 | 9,925,780 | 2.31 | 4,198,663 | 3.11 | 168.90 | 1.32 |
| 11 | 07-May | 396.70 | 413.00 | 395.90 | 410.95 | 406.81 | 1.54 | 108,212.34 | 7,011,398 | 1.63 | 2,665,633 | 1.98 | 108.44 | 0.84 |
| 12 | 06-May | 423.30 | 424.70 | 402.90 | 404.70 | 410.66 | -4.39 | 106,566.58 | 5,570,959 | 1.30 | 2,487,574 | 1.85 | 102.15 | 0.78 |
| 13 | 05-May | 422.20 | 425.00 | 416.20 | 423.30 | 421.55 | 0.80 | 111,464.37 | 5,223,773 | 1.22 | 2,281,497 | 1.69 | 96.18 | 0.72 |
| 14 | 02-May | 418.50 | 432.35 | 418.05 | 419.95 | 424.70 | -0.04 | 110,582.24 | 4,293,827 | 1.00 | 1,347,980 | 1.00 | 57.25 | 0.42 |
| 15 | 30-Apr | 428.50 | 432.45 | 415.50 | 420.10 | 423.77 | -2.39 | 110,621.74 | 6,432,452 | 1.50 | 3,504,551 | 2.60 | 148.51 | 1.10 |
| 16 | 29-Apr | 433.80 | 441.30 | 428.10 | 430.40 | 432.64 | -0.61 | 113,333.96 | 4,863,017 | 1.13 | 2,162,243 | 1.60 | 93.55 | 0.68 |
| 17 | 28-Apr | 424.50 | 434.20 | 421.90 | 433.05 | 429.10 | 2.57 | 114,031.77 | 4,586,239 | 1.07 | 1,631,043 | 1.21 | 69.99 | 0.51 |
| 18 | 25-Apr | 440.00 | 443.20 | 419.15 | 422.20 | 427.17 | -4.03 | 111,174.72 | 8,944,833 | 2.08 | 4,160,825 | 3.09 | 177.74 | 1.31 |
| 19 | 24-Apr | 438.50 | 444.90 | 437.00 | 439.95 | 441.11 | -0.19 | 115,848.69 | 6,904,893 | 1.61 | 4,092,954 | 3.04 | 180.54 | 1.29 |
| 20 | 23-Apr | 440.15 | 448.00 | 429.45 | 440.80 | 437.81 | 0.09 | 116,072.51 | 6,888,145 | 1.60 | 2,897,282 | 2.15 | 126.85 | 0.91 |
| 21 | 22-Apr | 444.40 | 446.00 | 436.70 | 440.40 | 442.25 | -0.50 | 115,967.18 | 4,790,660 | 1.12 | 1,799,918 | 1.34 | 79.60 | 0.57 |
| 22 | 21-Apr | 432.00 | 444.35 | 427.60 | 442.60 | 437.21 | 3.27 | 116,546.49 | 8,148,218 | 1.90 | 3,904,908 | 2.90 | 170.73 | 1.23 |
| 23 | 17-Apr | 424.00 | 431.40 | 421.20 | 428.60 | 426.84 | 0.89 | 112,859.98 | 6,325,350 | 1.47 | 2,860,904 | 2.12 | 122.11 | 0.90 |
| 24 | 16-Apr | 423.60 | 426.50 | 420.15 | 424.80 | 423.34 | 0.35 | 111,859.36 | 5,841,975 | 1.36 | 2,367,286 | 1.76 | 100.22 | 0.75 |
| 25 | 15-Apr | 411.00 | 424.75 | 407.45 | 423.30 | 417.31 | 5.23 | 111,464.37 | 7,317,427 | 1.70 | 3,184,963 | 2.36 | 132.91 | 1.04 |
| 26 | 11-Apr | 404.95 | 405.70 | 396.45 | 402.25 | 401.77 | 3.29 | 105,921.44 | 9,084,693 | 2.12 | 4,940,606 | 3.67 | 198.50 | 1.61 |
| 27 | 09-Apr | 395.70 | 397.00 | 384.50 | 389.45 | 389.71 | -1.62 | 102,550.91 | 6,447,517 | 1.50 | 2,345,579 | 1.74 | 91.41 | 0.76 |
| 28 | 08-Apr | 390.00 | 402.35 | 389.75 | 395.85 | 395.62 | 2.99 | 104,236.17 | 8,299,658 | 1.93 | 3,168,806 | 2.35 | 125.36 | 1.03 |
| 29 | 07-Apr | 367.95 | 387.00 | 366.55 | 384.35 | 376.01 | -4.72 | 101,207.96 | 20,170,600 | 4.70 | 8,951,501 | 6.64 | 336.59 | 2.91 |
| 30 | 04-Apr | 424.95 | 425.00 | 401.10 | 403.40 | 408.58 | -5.18 | 106,224.26 | 9,757,931 | 2.27 | 4,117,496 | 3.05 | 168.23 | 1.34 |
| 31 | 03-Apr | 419.00 | 431.55 | 417.00 | 425.45 | 426.44 | 0.21 | 112,030.52 | 7,494,342 | 1.75 | 3,579,825 | 2.66 | 152.66 | 1.16 |
| 32 | 02-Apr | 419.95 | 425.60 | 409.50 | 424.55 | 420.24 | 1.83 | 111,793.52 | 7,091,444 | 1.65 | 2,952,975 | 2.19 | 124.10 | 0.96 |
| 33 | 01-Apr | 425.85 | 432.35 | 415.05 | 416.90 | 421.13 | -2.87 | 109,779.11 | 5,586,002 | 1.30 | 2,506,554 | 1.86 | 105.56 | 0.82 |
| 34 | 28-Mar | 433.90 | 440.00 | 427.00 | 429.20 | 434.58 | -0.97 | 113,017.97 | 4,744,923 | 1.11 | 1,549,749 | 1.15 | 67.35 | 0.50 |
| 35 | 27-Mar | 425.60 | 439.90 | 423.70 | 433.40 | 432.59 | 1.83 | 114,123.93 | 8,843,621 | 2.06 | 3,241,291 | 2.40 | 140.22 | 1.05 |
| 36 | 26-Mar | 439.25 | 443.25 | 424.10 | 425.60 | 430.69 | -3.87 | 112,070.01 | 10,098,135 | 2.35 | 5,339,984 | 3.96 | 229.99 | 1.74 |
| 37 | 25-Mar | 449.00 | 450.00 | 440.00 | 442.75 | 444.15 | -0.38 | 116,585.99 | 15,383,870 | 3.58 | 9,111,167 | 6.76 | 404.67 | 2.96 |
| 38 | 24-Mar | 433.00 | 447.25 | 432.10 | 444.45 | 439.68 | 3.61 | 117,033.64 | 10,013,355 | 2.33 | 3,998,107 | 2.97 | 175.79 | 1.30 |
| 39 | 21-Mar | 429.50 | 435.85 | 424.60 | 428.95 | 430.48 | -0.02 | 112,952.14 | 9,605,751 | 2.24 | 5,384,984 | 3.99 | 231.81 | 1.75 |
| 40 | 20-Mar | 433.80 | 436.80 | 424.50 | 429.05 | 429.07 | -0.10 | 112,978.48 | 5,413,493 | 1.26 | 2,382,242 | 1.77 | 102.21 | 0.78 |
| 41 | 19-Mar | 425.00 | 430.80 | 421.50 | 429.50 | 427.53 | 1.89 | 113,096.97 | 8,219,861 | 1.91 | 3,851,807 | 2.86 | 164.68 | 1.25 |
| 42 | 18-Mar | 416.75 | 422.00 | 414.85 | 421.55 | 419.50 | 2.09 | 111,003.56 | 6,319,233 | 1.47 | 3,323,987 | 2.47 | 139.44 | 1.08 |
| 43 | 17-Mar | 411.00 | 414.90 | 407.05 | 412.90 | 411.43 | 1.54 | 108,725.82 | 5,584,121 | 1.30 | 2,654,532 | 1.97 | 109.22 | 0.86 |
| 44 | 13-Mar | 404.30 | 411.80 | 402.05 | 406.65 | 406.63 | 1.11 | 107,080.05 | 7,901,302 | 1.84 | 3,845,144 | 2.85 | 156.36 | 1.25 |
| 45 | 12-Mar | 404.15 | 406.25 | 394.00 | 402.20 | 400.27 | -0.10 | 105,908.27 | 5,810,339 | 1.35 | 2,237,912 | 1.66 | 89.58 | 0.73 |
| 46 | 11-Mar | 388.90 | 405.00 | 384.00 | 402.60 | 396.61 | 2.13 | 106,013.60 | 7,841,686 | 1.83 | 2,701,884 | 2.00 | 107.16 | 0.88 |
| 47 | 10-Mar | 406.20 | 413.20 | 392.55 | 394.20 | 401.88 | -2.95 | 103,801.69 | 7,602,276 | 1.77 | 2,931,428 | 2.17 | 117.81 | 0.95 |
| 48 | 07-Mar | 412.10 | 415.00 | 403.60 | 406.20 | 409.63 | -1.68 | 106,961.56 | 7,026,343 | 1.64 | 2,694,922 | 2.00 | 110.39 | 0.88 |
| 49 | 06-Mar | 409.00 | 418.10 | 408.00 | 413.15 | 413.61 | 2.72 | 108,791.65 | 11,770,195 | 2.74 | 5,576,520 | 4.14 | 230.65 | 1.81 |
| 50 | 05-Mar | 386.00 | 404.00 | 385.10 | 402.20 | 398.28 | 3.95 | 105,908.27 | 9,788,815 | 2.28 | 4,697,439 | 3.48 | 187.09 | 1.53 |
| 51 | 04-Mar | 373.50 | 391.55 | 366.00 | 386.90 | 383.98 | 2.41 | 101,879.44 | 11,737,034 | 2.73 | 5,744,585 | 4.26 | 220.58 | 1.87 |
| 52 | 03-Mar | 365.05 | 380.55 | 360.10 | 377.80 | 370.03 | 4.86 | 99,483.20 | 12,981,608 | 3.02 | 4,832,066 | 3.58 | 178.80 | 1.57 |
| 53 | 28-Feb | 375.45 | 376.00 | 357.35 | 360.30 | 363.35 | -4.81 | 94,875.06 | 13,486,063 | 3.14 | 7,075,493 | 5.25 | 257.09 | 2.30 |
| 54 | 27-Feb | 381.00 | 386.40 | 377.10 | 378.50 | 380.44 | -1.33 | 99,667.53 | 4,757,498 | 1.11 | 1,990,116 | 1.48 | 75.71 | 0.65 |
| 55 | 25-Feb | 392.00 | 394.40 | 382.55 | 383.60 | 387.23 | -2.07 | 101,010.47 | 5,352,036 | 1.25 | 2,157,521 | 1.60 | 83.55 | 0.70 |
| 56 | 24-Feb | 398.95 | 398.95 | 389.25 | 391.70 | 393.16 | -2.94 | 103,143.38 | 4,949,143 | 1.15 | 1,905,168 | 1.41 | 74.90 | 0.62 |
| 57 | 21-Feb | 408.00 | 414.00 | 400.45 | 403.55 | 406.53 | -1.44 | 106,263.75 | 6,099,522 | 1.42 | 1,775,458 | 1.32 | 72.18 | 0.58 |
| 58 | 20-Feb | 393.00 | 410.65 | 388.40 | 409.45 | 404.94 | 3.49 | 107,817.36 | 11,040,968 | 2.57 | 5,592,822 | 4.15 | 226.48 | 1.82 |
| 59 | 19-Feb | 384.50 | 397.30 | 378.70 | 395.65 | 391.63 | 2.69 | 104,183.51 | 8,706,790 | 2.03 | 2,832,047 | 2.10 | 110.91 | 0.92 |
| 60 | 18-Feb | 391.05 | 393.05 | 376.05 | 385.30 | 381.19 | -0.98 | 101,458.12 | 8,959,200 | 2.09 | 3,190,144 | 2.37 | 121.61 | 1.04 |
| 61 | 17-Feb | 387.15 | 394.20 | 375.70 | 389.10 | 386.47 | -0.65 | 102,458.75 | 8,661,753 | 2.02 | 2,851,309 | 2.12 | 110.19 | 0.93 |
| 62 | 14-Feb | 405.45 | 412.65 | 386.85 | 391.65 | 395.84 | -4.39 | 103,130.22 | 8,558,606 | 1.99 | 2,725,410 | 2.02 | 107.88 | 0.89 |
| 63 | 13-Feb | 409.40 | 420.40 | 407.25 | 409.65 | 413.92 | 0.39 | 107,870.02 | 8,280,995 | 1.93 | 3,179,845 | 2.36 | 131.62 | 1.03 |
| 64 | 12-Feb | 413.00 | 413.90 | 393.00 | 408.05 | 404.61 | -0.46 | 107,448.71 | 13,329,877 | 3.10 | 4,784,911 | 3.55 | 193.60 | 1.56 |
| 65 | 11-Feb | 425.45 | 425.45 | 406.50 | 409.95 | 410.45 | -3.19 | 107,949.02 | 11,422,600 | 2.66 | 5,572,757 | 4.13 | 228.73 | 1.81 |
| 66 | 10-Feb | 440.00 | 442.20 | 418.25 | 423.45 | 423.91 | -4.02 | 111,503.87 | 10,014,839 | 2.33 | 4,652,494 | 3.45 | 197.22 | 1.51 |
| 67 | 07-Feb | 430.20 | 451.90 | 427.15 | 441.20 | 439.16 | 1.62 | 116,177.84 | 14,726,471 | 3.43 | 4,210,466 | 3.12 | 184.91 | 1.37 |