| Macro-sector: Consumer Discretionary | Band: 20 | High52 Price: 64.0 | Mkt_Cap Category: SME |
| Sector: Automobile and Auto Components | Lot Size: 2,000 | High52 Date: | Bumper: -; Drift%: - |
| Industry: Automobiles | Face Value: 2; VWAP21: | Low52 Price: 39.2 | Barrier: -; Drift%: - |
| Basic Industry: 2-3 Wheelers | Total Equity: 57,692,384 | Low52 Date: | SHP: 63.9 / 0.0 / 0.0 / 36.1 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 50.75 / 27.25 | Month: 36.4 / 28.0 | Week: 31.85 / 30.85 | Day: 31.0 / 30.55 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 31.00 | 31.00 | 30.55 | 30.70 | 30.74 | -0.97 | 177.12 | 34,000 | 4.25 | 24,000 | 4.00 | 0.07 | 12 |
| 2 | 10-Jul | 30.80 | 31.00 | 30.65 | 31.00 | 30.82 | 0.32 | 178.00 | 40,000 | 5.00 | 28,000 | 4.67 | 0.09 | 13 |
| 3 | 09-Jul | 30.85 | 31.20 | 30.80 | 30.90 | 30.92 | -0.96 | 178.27 | 52,000 | 6.50 | 32,000 | 5.33 | 0.10 | 15 |
| 4 | 08-Jul | 31.55 | 31.55 | 30.85 | 31.20 | 31.14 | 0.65 | 180.00 | 36,000 | 4.50 | 28,000 | 4.67 | 0.09 | 13 |
| 5 | 07-Jul | 30.85 | 31.40 | 30.85 | 31.00 | 31.01 | -1.74 | 178.00 | 52,000 | 6.50 | 34,000 | 5.67 | 0.11 | 16 |
| 6 | 04-Jul | 31.75 | 31.75 | 31.05 | 31.55 | 31.41 | 0.16 | 182.02 | 44,000 | 5.50 | 34,000 | 5.67 | 0.11 | 16 |
| 7 | 03-Jul | 31.85 | 31.85 | 30.85 | 31.50 | 31.41 | -0.63 | 181.73 | 36,000 | 4.50 | 26,000 | 4.33 | 0.08 | 12 |
| 8 | 02-Jul | 31.05 | 31.85 | 31.00 | 31.70 | 31.28 | 1.93 | 182.88 | 40,000 | 5.00 | 32,000 | 5.33 | 0.10 | 15 |
| 9 | 01-Jul | 31.25 | 31.40 | 30.90 | 31.10 | 31.11 | -0.48 | 179.42 | 46,000 | 5.75 | 28,000 | 4.67 | 0.09 | 13 |
| 10 | 30-Jun | 31.30 | 31.30 | 31.10 | 31.25 | 31.21 | -0.16 | 180.29 | 34,000 | 4.25 | 26,000 | 4.33 | 0.08 | 12 |
| 11 | 27-Jun | 31.20 | 31.35 | 31.00 | 31.30 | 31.19 | 0.16 | 180.58 | 26,000 | 3.25 | 20,000 | 3.33 | 0.06 | 10 |
| 12 | 26-Jun | 31.30 | 31.50 | 31.15 | 31.25 | 31.25 | 0.00 | 180.29 | 50,000 | 6.25 | 38,000 | 6.33 | 0.12 | 19 |
| 13 | 25-Jun | 31.80 | 31.80 | 31.10 | 31.25 | 31.32 | 0.16 | 180.29 | 90,000 | 11.25 | 58,000 | 9.67 | 0.18 | 29 |
| 14 | 24-Jun | 30.95 | 31.70 | 30.70 | 31.20 | 31.38 | 2.13 | 180.00 | 60,000 | 7.50 | 38,000 | 6.33 | 0.12 | 19 |
| 15 | 23-Jun | 32.80 | 32.80 | 28.00 | 30.55 | 30.18 | -3.93 | 176.25 | 222,000 | 27.75 | 142,000 | 23.66 | 0.43 | 71 |
| 16 | 20-Jun | 31.90 | 31.95 | 31.50 | 31.80 | 31.80 | 1.11 | 183.46 | 78,000 | 9.75 | 68,000 | 11.33 | 0.22 | 34 |
| 17 | 19-Jun | 32.20 | 32.50 | 31.40 | 31.45 | 31.95 | -2.33 | 181.44 | 126,000 | 15.75 | 80,000 | 13.33 | 0.26 | 40 |
| 18 | 18-Jun | 34.15 | 34.85 | 32.00 | 32.20 | 32.86 | -3.74 | 185.77 | 84,000 | 10.50 | 54,000 | 9.00 | 0.18 | 27 |
| 19 | 17-Jun | 30.75 | 34.75 | 30.35 | 33.45 | 33.43 | 8.08 | 192.98 | 392,000 | 48.99 | 246,000 | 40.99 | 0.82 | 123 |
| 20 | 16-Jun | 30.65 | 31.30 | 30.20 | 30.95 | 30.63 | 0.98 | 178.56 | 114,000 | 14.25 | 44,000 | 7.33 | 0.13 | 22 |
| 21 | 13-Jun | 30.75 | 31.25 | 30.65 | 30.65 | 30.94 | -2.23 | 176.83 | 56,000 | 7.00 | 46,000 | 7.67 | 0.14 | 23 |
| 22 | 12-Jun | 31.50 | 31.80 | 31.25 | 31.35 | 31.47 | -0.63 | 180.87 | 38,000 | 4.75 | 26,000 | 4.33 | 0.08 | 13 |
| 23 | 11-Jun | 31.55 | 32.30 | 31.35 | 31.55 | 31.76 | -0.47 | 182.02 | 54,000 | 6.75 | 38,000 | 6.33 | 0.12 | 19 |
| 24 | 10-Jun | 31.90 | 31.95 | 31.60 | 31.70 | 31.85 | -0.47 | 182.88 | 52,000 | 6.50 | 42,000 | 7.00 | 0.13 | 21 |
| 25 | 09-Jun | 31.40 | 32.30 | 31.40 | 31.85 | 32.03 | 1.43 | 183.75 | 98,000 | 12.25 | 66,000 | 11.00 | 0.21 | 33 |
| 26 | 06-Jun | 31.60 | 31.85 | 31.40 | 31.40 | 31.59 | -0.63 | 181.15 | 58,000 | 7.25 | 42,000 | 7.00 | 0.13 | 21 |
| 27 | 05-Jun | 32.10 | 32.10 | 31.20 | 31.60 | 31.72 | -1.56 | 182.31 | 56,000 | 7.00 | 38,000 | 6.33 | 0.12 | 19 |
| 28 | 04-Jun | 32.40 | 32.40 | 32.00 | 32.10 | 32.25 | -0.16 | 185.19 | 30,000 | 3.75 | 18,000 | 3.00 | 0.06 | 9 |
| 29 | 03-Jun | 31.55 | 32.40 | 31.55 | 32.15 | 32.13 | 2.39 | 185.48 | 86,000 | 10.75 | 64,000 | 10.66 | 0.21 | 32 |
| 30 | 02-Jun | 31.00 | 31.65 | 30.65 | 31.40 | 31.31 | 0.48 | 181.15 | 80,000 | 10.00 | 58,000 | 9.67 | 0.18 | 29 |
| 31 | 30-May | 32.20 | 32.20 | 31.15 | 31.25 | 31.53 | -2.50 | 180.29 | 128,000 | 16.00 | 96,000 | 16.00 | 0.30 | 48 |
| 32 | 29-May | 32.35 | 32.35 | 31.80 | 32.05 | 32.11 | -0.93 | 184.90 | 66,000 | 8.25 | 44,000 | 7.33 | 0.14 | 22 |
| 33 | 28-May | 32.65 | 32.90 | 32.25 | 32.35 | 32.51 | 0.47 | 186.63 | 86,000 | 10.75 | 62,000 | 10.33 | 0.20 | 31 |
| 34 | 27-May | 32.15 | 32.80 | 31.60 | 32.20 | 32.26 | -10.31 | 185.77 | 396,000 | 49.49 | 242,000 | 40.33 | 0.78 | 121 |
| 35 | 26-May | 34.20 | 36.40 | 33.85 | 35.90 | 35.01 | 6.06 | 207.12 | 172,000 | 21.50 | 98,000 | 16.33 | 0.34 | 49 |
| 36 | 23-May | 33.40 | 34.00 | 33.35 | 33.85 | 33.64 | 1.35 | 195.29 | 56,000 | 7.00 | 36,000 | 6.00 | 0.12 | 18 |
| 37 | 22-May | 33.80 | 33.95 | 33.10 | 33.40 | 33.58 | -0.45 | 192.69 | 60,000 | 7.50 | 34,000 | 5.67 | 0.11 | 17 |
| 38 | 21-May | 31.40 | 33.90 | 31.15 | 33.55 | 32.73 | 7.70 | 193.56 | 368,000 | 45.99 | 228,000 | 37.99 | 0.75 | 114 |
| 39 | 20-May | 31.15 | 31.25 | 31.05 | 31.15 | 31.14 | 0.32 | 179.71 | 24,000 | 3.00 | 14,000 | 2.33 | 0.04 | 7 |
| 40 | 19-May | 31.50 | 31.80 | 31.00 | 31.05 | 31.36 | -2.66 | 179.13 | 116,000 | 14.50 | 66,000 | 11.00 | 0.21 | 32 |
| 41 | 16-May | 31.00 | 32.25 | 31.00 | 31.90 | 31.89 | 0.16 | 184.04 | 56,000 | 7.00 | 30,000 | 5.00 | 0.10 | 14 |
| 42 | 15-May | 31.90 | 32.20 | 31.70 | 31.85 | 31.95 | 0.00 | 183.75 | 62,000 | 7.75 | 32,000 | 5.33 | 0.10 | 15 |
| 43 | 14-May | 31.40 | 32.00 | 31.20 | 31.85 | 31.61 | 3.24 | 183.75 | 100,000 | 12.50 | 58,000 | 9.67 | 0.18 | 28 |
| 44 | 13-May | 30.90 | 31.45 | 30.50 | 30.85 | 30.95 | -0.32 | 177.98 | 30,000 | 3.75 | 22,000 | 3.67 | 0.07 | 11 |
| 45 | 12-May | 30.90 | 31.75 | 30.50 | 30.95 | 30.98 | 4.74 | 178.56 | 62,000 | 7.75 | 40,000 | 6.67 | 0.12 | 19 |
| 46 | 09-May | 28.00 | 29.75 | 28.00 | 29.55 | 28.80 | -1.34 | 170.48 | 134,000 | 16.75 | 86,000 | 14.33 | 0.25 | 41 |
| 47 | 08-May | 30.50 | 31.00 | 29.75 | 29.95 | 30.33 | -1.64 | 172.79 | 90,000 | 11.25 | 58,000 | 9.67 | 0.18 | 28 |
| 48 | 07-May | 30.55 | 31.10 | 30.45 | 30.45 | 30.62 | -2.40 | 175.67 | 42,000 | 5.25 | 34,000 | 5.67 | 0.10 | 16 |
| 49 | 06-May | 31.00 | 31.90 | 30.60 | 31.20 | 31.15 | 0.32 | 180.00 | 86,000 | 10.75 | 54,000 | 9.00 | 0.17 | 26 |
| 50 | 05-May | 30.50 | 31.20 | 30.50 | 31.10 | 30.99 | 1.63 | 179.42 | 20,000 | 2.50 | 14,000 | 2.33 | 0.04 | 7 |
| 51 | 02-May | 31.50 | 31.50 | 30.60 | 30.60 | 31.00 | -0.33 | 176.54 | 58,000 | 7.25 | 32,000 | 5.33 | 0.00 | 15 |
| 52 | 30-Apr | 30.50 | 31.25 | 30.35 | 30.70 | 30.81 | 0.82 | 177.12 | 62,000 | 7.75 | 42,000 | 7.00 | 0.13 | 20 |
| 53 | 29-Apr | 31.15 | 31.45 | 30.15 | 30.45 | 30.69 | -2.40 | 175.67 | 80,000 | 10.00 | 52,000 | 8.67 | 0.16 | 25 |
| 54 | 28-Apr | 31.15 | 31.85 | 31.00 | 31.20 | 31.37 | 0.00 | 180.00 | 50,000 | 6.25 | 30,000 | 5.00 | 0.09 | 14 |
| 55 | 25-Apr | 31.90 | 31.90 | 31.05 | 31.20 | 31.32 | -2.80 | 180.00 | 96,000 | 12.00 | 52,000 | 8.67 | 0.16 | 25 |
| 56 | 24-Apr | 32.00 | 32.70 | 32.00 | 32.10 | 32.41 | 1.10 | 185.19 | 82,000 | 10.25 | 74,000 | 12.33 | 0.24 | 36 |
| 57 | 23-Apr | 32.10 | 32.45 | 31.70 | 31.75 | 31.96 | -0.31 | 183.17 | 70,000 | 8.75 | 52,000 | 8.67 | 0.17 | 25 |
| 58 | 22-Apr | 32.65 | 32.65 | 31.60 | 31.85 | 31.99 | -0.47 | 183.75 | 130,000 | 16.25 | 104,000 | 17.33 | 0.33 | 50 |
| 59 | 21-Apr | 33.45 | 34.25 | 31.85 | 32.00 | 33.02 | -3.03 | 184.00 | 300,000 | 37.50 | 218,000 | 36.33 | 0.72 | 105 |
| 60 | 17-Apr | 33.45 | 33.60 | 32.55 | 33.00 | 33.12 | -1.49 | 190.00 | 62,000 | 7.75 | 32,000 | 5.33 | 0.11 | 15 |
| 61 | 16-Apr | 32.70 | 34.40 | 32.70 | 33.50 | 33.58 | 1.36 | 193.27 | 80,000 | 10.00 | 56,000 | 9.33 | 0.19 | 27 |
| 62 | 15-Apr | 32.10 | 33.15 | 32.10 | 33.05 | 32.80 | 3.93 | 190.67 | 82,000 | 10.25 | 52,000 | 8.67 | 0.17 | 25 |
| 63 | 11-Apr | 32.00 | 32.50 | 31.50 | 31.80 | 31.99 | 1.76 | 183.46 | 46,000 | 5.75 | 34,000 | 5.67 | 0.11 | 16 |
| 64 | 09-Apr | 30.55 | 31.25 | 30.55 | 31.25 | 30.86 | -0.16 | 180.29 | 8,000 | 1.00 | 6,000 | 1.00 | 0.02 | 3 |
| 65 | 08-Apr | 31.00 | 31.30 | 30.50 | 31.30 | 31.00 | 4.33 | 180.58 | 62,000 | 7.75 | 36,000 | 6.00 | 0.00 | 17 |
| 66 | 07-Apr | 29.50 | 30.30 | 28.90 | 30.00 | 29.79 | -5.06 | 173.00 | 62,000 | 7.75 | 40,000 | 6.67 | 0.12 | 19 |
| 67 | 04-Apr | 32.25 | 32.25 | 31.30 | 31.60 | 31.61 | -2.02 | 182.31 | 80,000 | 10.00 | 44,000 | 7.33 | 0.14 | 21 |
Similar Stocks: BAJAJ-AUTO EICHERMOT HEROMOTOCO TVSMOTOR OLAELEC TUNWAL DELTIC