| Macro-sector: Financial Services | Band: 20 | High52 Price: 223.0 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 27-Aug-2024 | Bumper: -; Drift%: - |
| Industry: Finance | Face Value: 10; VWAP21: | Low52 Price: 131.8 | Barrier: 146.9; Drift%: -9.56 |
| Basic Industry: Microfinance Institutions | Total Equity: 110,470,965 | Low52 Date: 07-Apr-2025 | SHP: 36.17 / 4.32 / 7.15 / 51.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 164.8 / 134.22 | Month: 173.45 / 144.9 | Week: 144.98 / 139.97 | Day: 137.8 / 133.01 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 137.50 | 137.80 | 133.01 | 134.08 | 134.53 | -2.10 | 1,481.19 | 231,847 | 3.87 | 198,266 | 6.42 | 2.67 | 35 |
| 2 | 26-Aug | 138.50 | 138.83 | 136.10 | 136.96 | 136.96 | -1.33 | 1,513.01 | 236,815 | 3.95 | 169,347 | 5.49 | 2.32 | 30 |
| 3 | 25-Aug | 140.99 | 141.42 | 138.10 | 138.80 | 139.67 | -1.41 | 1,533.34 | 97,893 | 1.63 | 57,211 | 1.85 | 0.80 | 10 |
| 4 | 22-Aug | 139.75 | 142.55 | 139.75 | 140.79 | 140.98 | 0.64 | 1,555.32 | 92,140 | 1.54 | 52,149 | 1.69 | 0.74 | 9 |
| 5 | 21-Aug | 140.90 | 143.19 | 139.48 | 139.90 | 140.60 | -0.46 | 1,545.49 | 229,043 | 3.82 | 169,249 | 5.48 | 2.38 | 30 |
| 6 | 20-Aug | 140.69 | 143.55 | 139.82 | 140.54 | 140.63 | 0.38 | 1,552.56 | 268,446 | 4.48 | 192,837 | 6.25 | 2.71 | 34 |
| 7 | 19-Aug | 139.85 | 141.00 | 139.81 | 140.01 | 140.06 | 0.01 | 1,546.70 | 181,917 | 3.04 | 156,773 | 5.08 | 2.20 | 27 |
| 8 | 18-Aug | 142.00 | 142.06 | 139.10 | 140.00 | 140.34 | -0.25 | 1,546.00 | 286,259 | 4.78 | 234,461 | 7.60 | 3.29 | 41 |
| 9 | 14-Aug | 142.00 | 142.40 | 139.99 | 140.35 | 141.06 | 0.26 | 1,550.46 | 200,931 | 3.35 | 155,818 | 5.05 | 2.20 | 27 |
| 10 | 13-Aug | 142.40 | 142.40 | 139.97 | 139.99 | 140.46 | -0.67 | 1,546.48 | 109,245 | 1.82 | 81,188 | 2.63 | 1.14 | 14 |
| 11 | 12-Aug | 141.00 | 142.88 | 140.52 | 140.94 | 141.24 | 0.31 | 1,556.98 | 150,019 | 2.50 | 117,043 | 3.79 | 1.65 | 20 |
| 12 | 11-Aug | 144.98 | 144.98 | 140.26 | 140.50 | 141.16 | -1.74 | 1,552.12 | 254,325 | 4.24 | 183,857 | 5.96 | 2.60 | 32 |
| 13 | 08-Aug | 145.10 | 145.43 | 142.06 | 142.99 | 142.86 | 0.20 | 1,579.62 | 117,163 | 1.95 | 77,450 | 2.51 | 1.11 | 13 |
| 14 | 07-Aug | 142.00 | 145.48 | 141.00 | 142.70 | 142.09 | 0.15 | 1,576.42 | 162,754 | 2.72 | 74,351 | 2.41 | 1.06 | 13 |
| 15 | 06-Aug | 144.01 | 145.05 | 141.99 | 142.48 | 142.66 | -1.08 | 1,573.99 | 89,836 | 1.50 | 59,339 | 1.92 | 0.85 | 10 |
| 16 | 05-Aug | 146.20 | 146.90 | 143.75 | 144.03 | 144.42 | -0.72 | 1,591.11 | 188,595 | 3.15 | 163,166 | 5.29 | 2.36 | 28 |
| 17 | 04-Aug | 144.70 | 146.50 | 144.70 | 145.08 | 145.13 | 0.01 | 1,602.71 | 100,776 | 1.68 | 75,123 | 2.43 | 1.09 | 13 |
| 18 | 01-Aug | 146.69 | 149.29 | 144.63 | 145.06 | 145.55 | -0.14 | 1,602.49 | 172,438 | 2.88 | 130,486 | 4.23 | 1.90 | 22 |
| 19 | 31-Jul | 144.90 | 147.33 | 144.90 | 145.26 | 146.09 | -0.93 | 1,604.70 | 159,719 | 2.66 | 120,289 | 3.90 | 1.76 | 21 |
| 20 | 30-Jul | 146.28 | 148.98 | 146.13 | 146.63 | 146.73 | 0.33 | 1,619.84 | 243,662 | 4.07 | 170,789 | 5.53 | 2.51 | 29 |
| 21 | 29-Jul | 147.60 | 147.94 | 145.61 | 146.15 | 146.21 | -0.37 | 1,614.53 | 126,120 | 2.10 | 80,510 | 2.61 | 1.18 | 14 |
| 22 | 28-Jul | 149.95 | 151.90 | 145.12 | 146.69 | 149.11 | -2.20 | 1,620.50 | 285,939 | 4.77 | 176,810 | 5.73 | 2.64 | 30 |
| 23 | 25-Jul | 157.00 | 157.01 | 149.62 | 149.99 | 151.18 | -4.15 | 1,656.95 | 418,611 | 6.98 | 286,713 | 9.29 | 4.33 | 49 |
| 24 | 24-Jul | 159.29 | 160.63 | 156.11 | 156.48 | 158.01 | -1.39 | 1,728.65 | 90,771 | 1.51 | 44,913 | 1.46 | 0.71 | 8 |
| 25 | 23-Jul | 157.02 | 159.56 | 157.02 | 158.69 | 158.67 | 0.74 | 1,753.06 | 111,948 | 1.87 | 73,664 | 2.39 | 1.17 | 13 |
| 26 | 22-Jul | 159.40 | 161.10 | 157.00 | 157.53 | 159.06 | -1.17 | 1,740.25 | 136,188 | 2.27 | 92,964 | 3.01 | 1.48 | 16 |
| 27 | 21-Jul | 163.80 | 163.80 | 158.42 | 159.40 | 160.82 | -2.84 | 1,760.91 | 209,162 | 3.49 | 137,156 | 4.44 | 2.21 | 24 |
| 28 | 18-Jul | 163.05 | 164.80 | 161.16 | 164.06 | 162.84 | 0.40 | 1,812.39 | 73,015 | 1.22 | 39,620 | 1.28 | 0.65 | 7 |
| 29 | 17-Jul | 165.30 | 166.99 | 162.65 | 163.40 | 164.81 | -1.15 | 1,805.10 | 89,485 | 1.49 | 37,885 | 1.23 | 0.62 | 7 |
| 30 | 16-Jul | 161.99 | 166.00 | 161.81 | 165.30 | 164.28 | 2.04 | 1,826.09 | 150,788 | 2.52 | 81,403 | 2.64 | 1.34 | 14 |
| 31 | 15-Jul | 159.71 | 162.99 | 159.54 | 161.99 | 161.88 | 1.43 | 1,789.52 | 87,049 | 1.45 | 32,657 | 1.06 | 0.53 | 6 |
| 32 | 14-Jul | 162.00 | 162.63 | 159.00 | 159.71 | 160.12 | -1.19 | 1,764.33 | 105,198 | 1.76 | 42,286 | 1.37 | 0.68 | 7 |
| 33 | 11-Jul | 163.98 | 165.00 | 160.85 | 161.63 | 162.18 | -1.60 | 1,785.54 | 114,511 | 1.91 | 61,174 | 1.98 | 0.99 | 11 |
| 34 | 10-Jul | 167.05 | 169.99 | 164.00 | 164.25 | 165.81 | -1.02 | 1,814.49 | 197,319 | 3.29 | 96,657 | 3.13 | 1.60 | 17 |
| 35 | 09-Jul | 165.77 | 169.00 | 164.55 | 165.94 | 166.92 | 0.10 | 1,833.16 | 104,952 | 1.75 | 52,598 | 1.70 | 0.88 | 9 |
| 36 | 08-Jul | 167.50 | 167.50 | 163.00 | 165.77 | 164.94 | -0.59 | 1,831.28 | 250,167 | 4.17 | 101,369 | 3.28 | 1.67 | 17 |
| 37 | 07-Jul | 172.54 | 173.33 | 166.05 | 166.75 | 168.98 | -3.43 | 1,842.10 | 204,043 | 3.40 | 117,909 | 3.82 | 1.99 | 20 |
| 38 | 04-Jul | 166.47 | 173.45 | 166.47 | 172.67 | 171.30 | 3.72 | 1,907.50 | 668,538 | 11.15 | 307,600 | 9.97 | 5.27 | 53 |
| 39 | 03-Jul | 167.35 | 169.00 | 165.00 | 166.47 | 167.47 | 0.02 | 1,839.01 | 166,048 | 2.77 | 86,912 | 2.82 | 1.46 | 15 |
| 40 | 02-Jul | 169.50 | 171.01 | 165.00 | 166.44 | 167.55 | -1.44 | 1,838.68 | 180,537 | 3.01 | 80,707 | 2.62 | 1.35 | 14 |
| 41 | 01-Jul | 168.00 | 170.58 | 166.00 | 168.88 | 167.94 | -0.47 | 1,865.63 | 201,068 | 3.35 | 90,812 | 2.94 | 1.53 | 16 |
| 42 | 30-Jun | 158.47 | 172.89 | 158.47 | 169.67 | 166.74 | 7.87 | 1,874.36 | 1,064,225 | 17.76 | 426,119 | 13.81 | 7.11 | 73 |
| 43 | 27-Jun | 161.02 | 161.50 | 156.46 | 157.29 | 158.65 | -1.52 | 1,737.60 | 235,338 | 3.93 | 116,345 | 3.77 | 1.85 | 20 |
| 44 | 26-Jun | 160.35 | 164.11 | 156.86 | 159.72 | 159.98 | 0.78 | 1,764.44 | 379,102 | 6.33 | 144,376 | 4.68 | 2.31 | 25 |
| 45 | 25-Jun | 158.99 | 161.73 | 157.36 | 158.48 | 159.36 | 0.33 | 1,750.74 | 296,233 | 4.94 | 110,997 | 3.60 | 1.77 | 19 |
| 46 | 24-Jun | 153.99 | 168.80 | 153.44 | 157.96 | 162.10 | 3.91 | 1,745.00 | 2,829,299 | 47.21 | 394,277 | 12.78 | 6.39 | 68 |
| 47 | 23-Jun | 149.55 | 152.39 | 149.55 | 152.01 | 151.10 | 0.26 | 1,679.27 | 59,934 | 1.00 | 30,858 | 1.00 | 0.47 | 5 |
| 48 | 20-Jun | 149.17 | 154.47 | 149.17 | 151.62 | 151.62 | 1.06 | 1,674.96 | 121,829 | 2.03 | 41,607 | 1.35 | 0.63 | 7 |
| 49 | 19-Jun | 152.15 | 154.70 | 149.10 | 150.03 | 151.41 | -1.76 | 1,657.40 | 176,926 | 2.95 | 85,398 | 2.77 | 1.29 | 15 |
| 50 | 18-Jun | 154.05 | 154.99 | 151.81 | 152.72 | 153.28 | -1.11 | 1,687.11 | 135,676 | 2.26 | 72,879 | 2.36 | 1.12 | 13 |
| 51 | 17-Jun | 157.05 | 158.49 | 153.70 | 154.44 | 155.65 | -1.37 | 1,706.11 | 144,046 | 2.40 | 81,435 | 2.64 | 1.27 | 14 |
| 52 | 16-Jun | 160.03 | 161.81 | 155.00 | 156.58 | 158.78 | -1.60 | 1,729.75 | 331,311 | 5.53 | 76,910 | 2.49 | 1.22 | 13 |
| 53 | 13-Jun | 159.00 | 162.62 | 157.05 | 159.13 | 159.88 | -2.15 | 1,757.92 | 160,943 | 2.69 | 84,843 | 2.75 | 1.36 | 15 |
| 54 | 12-Jun | 166.60 | 169.97 | 161.35 | 162.62 | 166.44 | -1.90 | 1,796.48 | 262,631 | 4.38 | 122,750 | 3.98 | 2.04 | 21 |
| 55 | 11-Jun | 168.80 | 169.30 | 164.52 | 165.77 | 167.24 | -1.29 | 1,831.28 | 238,358 | 3.98 | 119,720 | 3.88 | 2.00 | 21 |
| 56 | 10-Jun | 163.28 | 168.80 | 162.11 | 167.93 | 166.00 | 3.35 | 1,855.14 | 334,084 | 5.57 | 188,987 | 6.12 | 3.00 | 33 |
| 57 | 09-Jun | 160.30 | 166.00 | 159.17 | 162.48 | 163.03 | 2.89 | 1,794.93 | 406,505 | 6.78 | 252,785 | 8.19 | 4.12 | 44 |
| 58 | 06-Jun | 156.68 | 161.88 | 154.92 | 157.91 | 158.41 | 1.29 | 1,744.45 | 262,441 | 4.38 | 162,404 | 5.26 | 2.57 | 28 |
| 59 | 05-Jun | 155.30 | 158.50 | 154.39 | 155.90 | 156.41 | 0.63 | 1,722.24 | 152,537 | 2.55 | 78,253 | 2.54 | 1.22 | 13 |
| 60 | 04-Jun | 160.30 | 160.99 | 154.00 | 154.93 | 155.52 | -2.76 | 1,711.53 | 128,407 | 2.14 | 88,609 | 2.87 | 1.38 | 15 |
| 61 | 03-Jun | 156.00 | 161.95 | 156.00 | 159.33 | 159.00 | 3.51 | 1,760.13 | 418,129 | 6.98 | 213,554 | 6.92 | 3.00 | 37 |
| 62 | 02-Jun | 154.00 | 156.99 | 153.05 | 153.92 | 154.82 | -1.12 | 1,700.37 | 118,912 | 1.98 | 71,681 | 2.32 | 1.11 | 12 |
| 63 | 30-May | 158.03 | 158.94 | 154.00 | 155.67 | 156.09 | -1.12 | 1,719.70 | 170,600 | 2.85 | 84,844 | 2.75 | 1.32 | 15 |
| 64 | 29-May | 161.15 | 161.54 | 157.05 | 157.44 | 157.97 | -1.93 | 1,739.25 | 131,282 | 2.19 | 80,875 | 2.62 | 1.28 | 14 |
| 65 | 28-May | 159.06 | 165.00 | 158.70 | 160.54 | 162.75 | 0.93 | 1,773.50 | 314,700 | 5.25 | 83,480 | 2.71 | 1.36 | 14 |
| 66 | 27-May | 158.05 | 161.80 | 156.55 | 159.06 | 158.64 | 0.02 | 1,757.15 | 96,401 | 1.61 | 53,566 | 1.74 | 0.85 | 9 |
| 67 | 26-May | 161.50 | 164.50 | 158.65 | 159.03 | 160.62 | -2.21 | 1,756.82 | 117,689 | 1.96 | 71,883 | 2.33 | 1.15 | 12 |