| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,936.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 375 | High52 Date: 03-Sep-2024 | Bumper: 1,870.0; Drift%: -2.93 |
| Industry: Insurance | Face Value: 10; VWAP21: 1,845.00 | Low52 Price: 1,372.55 | Barrier: -; Drift%: - |
| Basic Industry: Life Insurance | Total Equity: 1,002,351,320 | Low52 Date: 01-Feb-2025 | SHP: 55.37 / 22.34 / 18.24 / 4.05 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 114 | ||||
| High/Low Price | Quarter: 1,584.0 / 1,372.55 | Month: 1,875.0 / 1,754.1 | Week: 1,863.9 / 1,825.9 | Day: 1,841.3 / 1,806.2 | Sis67: 161 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,815.70 | 1,841.30 | 1,806.20 | 1,816.80 | 1,823.83 | 0.01 | 182,107.19 | 948,055 | 2.71 | 500,509 | 2.35 | 91.28 | 123 |
| 2 | 26-Aug | 1,846.90 | 1,857.60 | 1,809.80 | 1,816.60 | 1,824.20 | -1.64 | 182,087.14 | 669,578 | 1.92 | 395,519 | 1.86 | 72.15 | 97 |
| 3 | 25-Aug | 1,858.90 | 1,862.40 | 1,843.40 | 1,846.80 | 1,850.58 | -0.66 | 185,114.24 | 613,536 | 1.76 | 435,453 | 2.04 | 80.58 | 107 |
| 4 | 22-Aug | 1,860.10 | 1,870.00 | 1,849.40 | 1,859.00 | 1,860.65 | -0.97 | 186,337.00 | 605,948 | 1.73 | 276,089 | 1.30 | 51.37 | 68 |
| 5 | 21-Aug | 1,870.00 | 1,892.50 | 1,870.00 | 1,877.30 | 1,880.59 | 1.01 | 188,171.41 | 1,316,202 | 3.77 | 547,429 | 2.57 | 102.95 | 135 |
| 6 | 20-Aug | 1,846.00 | 1,864.90 | 1,843.40 | 1,858.50 | 1,853.58 | 0.24 | 186,286.99 | 446,416 | 1.28 | 307,198 | 1.44 | 56.94 | 76 |
| 7 | 19-Aug | 1,865.00 | 1,869.90 | 1,836.60 | 1,854.10 | 1,850.40 | -0.48 | 185,845.96 | 621,923 | 1.78 | 368,758 | 1.73 | 68.23 | 91 |
| 8 | 18-Aug | 1,879.00 | 1,912.00 | 1,850.00 | 1,863.00 | 1,881.29 | 1.22 | 186,738.00 | 1,924,632 | 5.51 | 1,207,068 | 5.66 | 227.08 | 297 |
| 9 | 14-Aug | 1,842.10 | 1,853.70 | 1,832.20 | 1,840.60 | 1,841.77 | 0.02 | 184,492.78 | 468,063 | 1.34 | 274,225 | 1.29 | 50.51 | 68 |
| 10 | 13-Aug | 1,841.30 | 1,859.00 | 1,838.00 | 1,840.30 | 1,847.52 | 0.13 | 184,462.71 | 570,828 | 1.63 | 391,210 | 1.84 | 72.28 | 96 |
| 11 | 12-Aug | 1,849.70 | 1,863.90 | 1,834.00 | 1,838.00 | 1,845.71 | -0.70 | 184,232.00 | 627,624 | 1.80 | 404,295 | 1.90 | 74.62 | 100 |
| 12 | 11-Aug | 1,836.00 | 1,852.70 | 1,825.90 | 1,851.00 | 1,844.22 | 0.95 | 185,535.00 | 455,452 | 1.30 | 272,244 | 1.28 | 50.21 | 67 |
| 13 | 08-Aug | 1,851.10 | 1,870.90 | 1,831.00 | 1,833.60 | 1,844.75 | -1.48 | 183,791.14 | 779,798 | 2.23 | 551,835 | 2.59 | 101.80 | 136 |
| 14 | 07-Aug | 1,835.00 | 1,863.10 | 1,835.00 | 1,861.10 | 1,851.30 | 0.37 | 186,547.60 | 742,694 | 2.12 | 531,134 | 2.49 | 98.33 | 131 |
| 15 | 06-Aug | 1,858.60 | 1,876.00 | 1,850.60 | 1,854.30 | 1,859.96 | -0.15 | 185,866.01 | 816,457 | 2.34 | 458,798 | 2.15 | 85.33 | 113 |
| 16 | 05-Aug | 1,833.30 | 1,860.40 | 1,818.70 | 1,857.00 | 1,848.37 | 1.39 | 186,136.00 | 1,251,783 | 3.58 | 943,834 | 4.43 | 174.46 | 232 |
| 17 | 04-Aug | 1,798.00 | 1,836.20 | 1,781.00 | 1,831.50 | 1,815.86 | 1.97 | 183,580.64 | 844,169 | 2.42 | 501,330 | 2.35 | 91.03 | 123 |
| 18 | 01-Aug | 1,840.00 | 1,843.30 | 1,788.90 | 1,796.20 | 1,812.71 | -2.42 | 180,042.34 | 559,870 | 1.60 | 258,520 | 1.21 | 46.86 | 64 |
| 19 | 31-Jul | 1,838.00 | 1,857.40 | 1,821.40 | 1,840.70 | 1,839.16 | 0.09 | 184,502.81 | 1,570,804 | 4.49 | 987,133 | 4.63 | 181.55 | 243 |
| 20 | 30-Jul | 1,825.00 | 1,850.00 | 1,824.50 | 1,839.10 | 1,835.48 | 0.31 | 184,342.43 | 480,951 | 1.38 | 264,701 | 1.24 | 48.59 | 65 |
| 21 | 29-Jul | 1,848.00 | 1,851.80 | 1,822.90 | 1,833.40 | 1,833.17 | -0.92 | 183,771.09 | 585,182 | 1.67 | 312,414 | 1.47 | 57.27 | 77 |
| 22 | 28-Jul | 1,832.00 | 1,858.00 | 1,819.00 | 1,850.50 | 1,848.74 | 1.00 | 185,485.11 | 1,182,404 | 3.38 | 789,782 | 3.71 | 146.01 | 194 |
| 23 | 25-Jul | 1,814.00 | 1,847.00 | 1,810.90 | 1,832.10 | 1,834.82 | 2.15 | 183,640.79 | 1,821,229 | 5.21 | 520,527 | 2.44 | 95.51 | 128 |
| 24 | 24-Jul | 1,808.00 | 1,822.50 | 1,778.70 | 1,793.60 | 1,791.52 | -0.88 | 179,781.73 | 928,018 | 2.66 | 612,511 | 2.87 | 109.73 | 151 |
| 25 | 23-Jul | 1,809.00 | 1,818.50 | 1,792.00 | 1,809.50 | 1,806.99 | 0.03 | 181,375.47 | 555,690 | 1.59 | 355,053 | 1.67 | 64.16 | 87 |
| 26 | 22-Jul | 1,791.10 | 1,815.30 | 1,791.10 | 1,809.00 | 1,805.27 | 0.24 | 181,325.00 | 578,221 | 1.65 | 342,321 | 1.61 | 61.80 | 84 |
| 27 | 21-Jul | 1,794.70 | 1,807.40 | 1,781.00 | 1,804.70 | 1,795.94 | 0.91 | 180,894.34 | 481,174 | 1.38 | 291,855 | 1.37 | 52.42 | 72 |
| 28 | 18-Jul | 1,799.00 | 1,802.80 | 1,754.10 | 1,788.40 | 1,777.00 | -0.80 | 179,260.51 | 1,600,088 | 4.58 | 927,633 | 4.35 | 164.00 | 228 |
| 29 | 17-Jul | 1,829.00 | 1,829.00 | 1,796.30 | 1,802.80 | 1,807.70 | -1.44 | 180,703.90 | 886,192 | 2.54 | 568,705 | 2.67 | 102.80 | 140 |
| 30 | 16-Jul | 1,833.90 | 1,839.90 | 1,821.60 | 1,829.10 | 1,829.60 | 0.24 | 183,340.08 | 652,826 | 1.87 | 382,806 | 1.80 | 70.04 | 94 |
| 31 | 15-Jul | 1,849.90 | 1,851.70 | 1,822.40 | 1,824.80 | 1,837.27 | -1.43 | 182,909.07 | 1,313,007 | 3.76 | 910,129 | 4.27 | 167.22 | 224 |
| 32 | 14-Jul | 1,843.00 | 1,856.30 | 1,831.70 | 1,851.30 | 1,844.39 | 0.88 | 185,565.30 | 1,231,109 | 3.52 | 854,027 | 4.01 | 157.52 | 210 |
| 33 | 11-Jul | 1,814.00 | 1,840.00 | 1,812.00 | 1,835.20 | 1,831.73 | 1.38 | 183,951.51 | 770,854 | 2.21 | 425,814 | 2.00 | 78.00 | 105 |
| 34 | 10-Jul | 1,811.00 | 1,823.50 | 1,801.40 | 1,810.20 | 1,812.61 | -0.26 | 181,445.64 | 1,104,366 | 3.16 | 741,770 | 3.48 | 134.45 | 182 |
| 35 | 09-Jul | 1,820.00 | 1,821.00 | 1,799.00 | 1,814.90 | 1,814.48 | -0.11 | 181,916.74 | 597,896 | 1.71 | 387,846 | 1.82 | 70.37 | 95 |
| 36 | 08-Jul | 1,801.00 | 1,818.80 | 1,797.30 | 1,816.90 | 1,812.19 | 0.48 | 182,117.21 | 616,714 | 1.76 | 402,377 | 1.89 | 72.92 | 99 |
| 37 | 07-Jul | 1,799.70 | 1,811.80 | 1,792.20 | 1,808.30 | 1,803.92 | 0.48 | 181,255.19 | 376,143 | 1.08 | 241,805 | 1.13 | 43.62 | 59 |
| 38 | 04-Jul | 1,806.00 | 1,812.10 | 1,783.10 | 1,799.70 | 1,793.56 | -0.58 | 180,393.17 | 685,665 | 1.96 | 331,350 | 1.55 | 59.43 | 81 |
| 39 | 03-Jul | 1,850.00 | 1,861.80 | 1,803.00 | 1,810.20 | 1,820.98 | -2.51 | 181,445.64 | 916,863 | 2.62 | 412,353 | 1.94 | 75.09 | 101 |
| 40 | 02-Jul | 1,865.00 | 1,875.00 | 1,852.10 | 1,856.80 | 1,860.96 | -0.31 | 186,116.59 | 1,072,946 | 3.07 | 822,987 | 3.86 | 153.15 | 202 |
| 41 | 01-Jul | 1,831.00 | 1,865.30 | 1,827.30 | 1,862.50 | 1,850.47 | 1.32 | 186,687.93 | 667,136 | 1.91 | 399,242 | 1.87 | 73.88 | 98 |
| 42 | 30-Jun | 1,846.00 | 1,855.10 | 1,826.10 | 1,838.30 | 1,841.75 | -0.66 | 184,262.24 | 1,362,010 | 3.90 | 977,381 | 4.59 | 180.01 | 240 |
| 43 | 27-Jun | 1,848.00 | 1,862.90 | 1,815.30 | 1,850.60 | 1,849.08 | -0.55 | 185,495.14 | 6,763,121 | 19.35 | 5,297,415 | 24.86 | 979.53 | 1,302 |
| 44 | 26-Jun | 1,850.00 | 1,866.40 | 1,842.70 | 1,860.80 | 1,859.50 | 0.98 | 186,517.53 | 1,147,822 | 3.28 | 644,863 | 3.03 | 119.91 | 158 |
| 45 | 25-Jun | 1,843.00 | 1,855.00 | 1,825.00 | 1,842.70 | 1,841.27 | -0.02 | 184,703.28 | 990,856 | 2.83 | 684,948 | 3.21 | 126.12 | 168 |
| 46 | 24-Jun | 1,832.20 | 1,850.90 | 1,828.00 | 1,843.00 | 1,841.99 | 1.34 | 184,733.00 | 876,488 | 2.51 | 505,999 | 2.37 | 93.20 | 124 |
| 47 | 23-Jun | 1,810.00 | 1,826.20 | 1,798.60 | 1,818.60 | 1,817.96 | 0.43 | 182,287.61 | 627,282 | 1.79 | 375,179 | 1.76 | 68.21 | 92 |
| 48 | 20-Jun | 1,787.10 | 1,821.00 | 1,779.10 | 1,810.90 | 1,810.76 | 1.20 | 181,515.80 | 1,669,329 | 4.78 | 1,176,574 | 5.52 | 213.05 | 289 |
| 49 | 19-Jun | 1,795.00 | 1,804.90 | 1,781.00 | 1,789.40 | 1,792.58 | -0.43 | 179,360.75 | 537,885 | 1.54 | 262,445 | 1.23 | 47.05 | 65 |
| 50 | 18-Jun | 1,800.00 | 1,805.00 | 1,791.30 | 1,797.20 | 1,797.89 | -0.17 | 180,142.58 | 349,531 | 1.00 | 213,090 | 1.00 | 38.31 | 52 |
| 51 | 17-Jun | 1,796.10 | 1,806.70 | 1,785.40 | 1,800.20 | 1,800.18 | 0.13 | 180,443.28 | 557,790 | 1.60 | 314,580 | 1.48 | 56.63 | 77 |
| 52 | 16-Jun | 1,762.00 | 1,800.00 | 1,751.90 | 1,797.80 | 1,791.25 | 2.43 | 180,202.72 | 728,053 | 2.08 | 315,993 | 1.48 | 56.60 | 78 |
| 53 | 13-Jun | 1,720.00 | 1,766.50 | 1,720.00 | 1,755.20 | 1,745.71 | -0.61 | 175,932.70 | 1,774,169 | 5.08 | 1,215,608 | 5.70 | 212.21 | 299 |
| 54 | 12-Jun | 1,799.90 | 1,812.30 | 1,760.00 | 1,766.00 | 1,783.68 | -1.85 | 177,015.00 | 984,693 | 2.82 | 585,656 | 2.75 | 104.46 | 144 |
| 55 | 11-Jun | 1,785.50 | 1,800.90 | 1,774.00 | 1,799.30 | 1,793.40 | 0.77 | 180,353.07 | 1,089,930 | 3.12 | 779,421 | 3.66 | 139.78 | 192 |
| 56 | 10-Jun | 1,790.90 | 1,796.60 | 1,772.00 | 1,785.50 | 1,780.10 | -0.30 | 178,969.83 | 1,400,311 | 4.01 | 1,066,218 | 5.00 | 189.80 | 262 |
| 57 | 09-Jun | 1,789.60 | 1,799.00 | 1,759.10 | 1,790.80 | 1,788.13 | 0.57 | 179,501.07 | 1,221,496 | 3.49 | 632,416 | 2.97 | 113.08 | 155 |
| 58 | 06-Jun | 1,774.80 | 1,783.50 | 1,751.30 | 1,780.60 | 1,773.45 | 0.33 | 178,478.68 | 1,589,674 | 4.55 | 1,191,517 | 5.59 | 211.31 | 293 |
| 59 | 05-Jun | 1,782.00 | 1,791.00 | 1,765.00 | 1,774.80 | 1,777.82 | -0.06 | 177,897.31 | 912,222 | 2.61 | 503,550 | 2.36 | 89.52 | 124 |
| 60 | 04-Jun | 1,775.00 | 1,779.10 | 1,762.30 | 1,775.90 | 1,770.93 | 0.03 | 178,007.57 | 918,721 | 2.63 | 692,606 | 3.25 | 122.66 | 170 |
| 61 | 03-Jun | 1,809.80 | 1,814.00 | 1,770.10 | 1,775.30 | 1,784.48 | -1.51 | 177,947.43 | 1,576,208 | 4.51 | 1,160,757 | 5.45 | 207.13 | 285 |
| 62 | 02-Jun | 1,812.20 | 1,829.00 | 1,795.60 | 1,802.50 | 1,809.50 | -0.54 | 180,673.83 | 1,238,769 | 3.54 | 929,531 | 4.36 | 168.20 | 228 |
| 63 | 30-May | 1,825.00 | 1,833.90 | 1,804.90 | 1,812.20 | 1,815.42 | -0.70 | 181,646.11 | 1,364,259 | 3.90 | 1,016,382 | 4.77 | 184.52 | 250 |
| 64 | 29-May | 1,807.60 | 1,830.00 | 1,801.40 | 1,825.00 | 1,817.29 | 0.97 | 182,929.00 | 1,189,803 | 3.40 | 794,420 | 3.73 | 144.37 | 195 |
| 65 | 28-May | 1,810.60 | 1,814.50 | 1,802.10 | 1,807.40 | 1,807.23 | 0.23 | 181,164.98 | 763,018 | 2.18 | 484,287 | 2.27 | 87.52 | 119 |
| 66 | 27-May | 1,801.60 | 1,809.60 | 1,794.00 | 1,803.30 | 1,801.93 | 0.09 | 180,754.01 | 1,219,984 | 3.49 | 798,180 | 3.75 | 143.83 | 196 |
| 67 | 26-May | 1,806.00 | 1,810.10 | 1,790.10 | 1,801.60 | 1,799.99 | 0.16 | 180,583.61 | 633,624 | 1.81 | 355,488 | 1.67 | 63.99 | 87 |
Similar Stocks: HDFCLIFE ICICIPRULI LICI SBILIFE MFSL