RESEARCH HISTORICAL DATA FOR INTERPRETATION

Activity 2: Research historical data of the following services or areas. Present the consolidated data in a form of
graph or table. Interpret or discuss the individual graph. Put your answer in a word document.

 Financial services

Nifty Financial Services (NIFTYFIN)

Historical Data

Daily
Date Price Open High Low Vol. Change %

May 31, 2021 16,663.65 16,476.10 16,690.55 16,383.70 126.85K 1.02%

May 28, 2021 16,495.30 16,531.60 16,603.05 16,433.15 159.27K 0.34%

May 27, 2021 16,438.90 16,420.75 16,492.65 16,290.95 235.39K 0.16%

May 26, 2021 16,413.30 16,381.10 16,458.70 16,274.70 119.92K 0.52%

May 25, 2021 16,327.90 16,523.50 16,535.40 16,243.55 133.28K -0.71%

May 24, 2021 16,444.60 16,399.75 16,556.90 16,303.70 231.61K 0.64%

May 21, 2021 16,339.85 15,950.80 16,373.10 15,948.25 298.00K 3.21%

May 20, 2021 15,832.40 16,002.85 16,047.95 15,809.80 137.05K -0.93%

May 19, 2021 15,981.45 16,067.85 16,168.90 15,954.60 119.08K -0.98%

May 18, 2021 16,140.15 16,079.40 16,208.85 16,034.55 164.04K 1.48%

May 17, 2021 15,905.20 15,533.05 15,928.65 15,467.60 194.36K 3.20%

May 14, 2021 15,412.35 15,517.95 15,554.50 15,347.65 117.10K -0.61%

May 12, 2021 15,507.35 15,631.85 15,633.15 15,457.35 134.54K -1.23%

May 11, 2021 15,699.90 15,678.80 15,821.80 15,631.80 129.79K -1.29%

May 10, 2021 15,904.75 15,900.90 15,974.15 15,855.00 117.80K 0.85%

 Date Price Open High Low Vol. Change %

May 07, 2021 15,771.05 15,786.65 15,847.80 15,662.95 106.49K 0.74%

May 06, 2021 15,654.70 15,622.15 15,681.95 15,526.35 107.78K 0.63%

May 05, 2021 15,556.90 15,531.90 15,607.50 15,313.30 127.45K 1.01%

May 04, 2021 15,401.60 15,588.15 15,721.90 15,377.80 165.75K -0.82%

May 03, 2021 15,529.20 15,338.70 15,575.75 15,238.75 138.77K -0.20%

Highest: 16,690.55 Lowest: 15,238.75
Difference: 1,451.80 Average: 15,971.03 
Change %: 7.09

  

 Banking services
INDBANK.BO - Indbank Merchant Banking Services Limited
BSE - BSE Real Time Price. Currency in INR

Time period: Show: Frequency:

07-Jun-2020 - 07-Jun-2021 Historical prices Monthly

Adj.
Date Open High Low Close* Volume
close**

07-Jun- 15.8
16.10 16.45 16.35 16.35 38,997
2021 5

04-Jun- 15.4
15.90 16.00 15.85 15.85 26,551
2021 0

03-Jun- 15.4
15.85 15.85 15.55 15.55 11,287
2021 5

02-Jun- 14.2
14.25 16.25 15.55 15.55 59,270
2021 5
 Adj.
Date Open High Low Close* Volume
close**

01-Jun- 14.0
16.40 16.40 15.40 15.40 14,699
2021 5

31-May- 15.2
15.43 16.10 15.84 15.84 20,238
2021 8

28-May- 15.3
15.88 16.03 15.47 15.47 4,631
2021 3

27-May- 15.7
16.12 16.12 15.96 15.96 8,798
2021 8

26-May- 15.7
16.18 16.27 15.78 15.78 22,170
2021 0

25-May- 16.0
16.22 16.44 16.05 16.05 10,212
2021 0

24-May- 15.7
16.87 16.87 16.15 16.15 34,268
2021 1

21-May- 15.6
15.92 16.17 15.76 15.76 16,126
2021 0

20-May- 15.0
16.25 16.42 15.69 15.69 15,426
2021 1

19-May- 15.4
15.47 16.22 15.87 15.87 23,358
2021 7

18-May- 15.1
15.23 16.61 15.47 15.47 86,272
2021 5

17-May- 14.3
14.82 14.91 14.68 14.68 6,047
2021 0

14-May- 14.0
15.38 15.53 14.73 14.73 20,548
2021 0
 Adj.
Date Open High Low Close* Volume
close**

12-May- 15.0
16.67 16.67 15.27 15.27 76,029
2021 0

11-May- 13.5
14.45 16.10 15.98 15.98 80,464
2021 7

10-May- 13.4
13.48 13.72 13.69 13.69 3,965
2021 0

07-May- 13.4
13.43 13.63 13.40 13.40 1,945
2021 0

06-May- 13.4
13.72 13.77 13.48 13.48 3,380
2021 3

05-May- 13.4
14.45 14.45 13.67 13.67 10,128
2021 1

04-May- 13.1
13.30 14.00 13.41 13.41 14,155
2021 8

03-May- 13.0
13.22 13.32 13.27 13.27 19,386
2021 0

30-Apr- 13.2
13.52 13.52 13.31 13.31 4,630
2021 1

29-Apr- 13.3
14.39 14.39 13.40 13.40 4,590
2021 3

28-Apr- 13.1
13.95 13.95 13.51 13.51 5,813
2021 2

27-Apr- 13.1
13.13 13.47 13.42 13.42 9,993
2021 3

26-Apr- 13.2
13.48 13.57 13.27 13.27 5,779
2021 2
 Adj.
Date Open High Low Close* Volume
close**

23-Apr- 13.4
14.48 14.48 13.48 13.48 5,930
2021 2

22-Apr- 13.1
13.50 13.82 13.79 13.79 4,301
2021 5

20-Apr- 13.2
13.57 14.07 13.59 13.59 9,922
2021 0

19-Apr- 11.2
14.44 14.44 13.67 13.67 13,749
2021 0

16-Apr- 13.6
13.68 14.25 13.92 13.92 11,517
2021 0

15-Apr- 13.2
14.90 14.90 13.78 13.78 12,296
2021 8

13-Apr- 13.6
13.60 15.10 14.49 14.49 67,455
2021 0

12-Apr- 13.2
15.70 15.70 13.79 13.79 79,120
2021 5

09-Apr- 14.2
14.20 16.68 16.30 16.30 86,164
2021 0

08-Apr- 12.0
13.90 14.28 13.90 13.90 15,848
2021 5

07-Apr- 12.9
13.20 13.35 13.06 13.06 6,372
2021 0

06-Apr- 12.6
12.92 13.20 13.02 13.02 2,666
2021 8

05-Apr- 12.4
13.70 13.70 12.72 12.72 5,340
2021 4
 Adj.
Date Open High Low Close* Volume
close**

01-Apr- 12.8
13.07 13.07 12.83 12.83 4,105
2021 0

31-Mar- 12.6
13.99 13.99 12.73 12.73 5,288
2021 8

30-Mar- 12.9
13.40 13.50 13.03 13.03 6,086
2021 0

26-Mar- 12.6
12.72 13.02 12.86 12.86 2,562
2021 7

25-Mar- 12.1
13.13 13.13 12.54 12.54 4,708
2021 5

24-Mar- 13.0
14.23 14.23 13.11 13.11 10,935
2021 3

23-Mar- 13.2
14.44 14.44 13.42 13.42 4,693
2021 3

22-Mar- 12.1
12.32 13.42 13.22 13.22 15,381
2021 5

19-Mar- 11.7
12.63 12.72 12.62 12.62 15,751
2021 5

18-Mar- 12.5
13.32 13.35 12.63 12.63 27,252
2021 0

17-Mar- 12.8
13.53 14.00 13.25 13.25 26,179
2021 8

16-Mar- 13.5
14.03 14.50 13.65 13.65 11,374
2021 0

15-Mar- 13.2
15.20 15.20 13.93 13.93 19,243
2021 8
 Adj.
Date Open High Low Close* Volume
close**

12-Mar- 13.6
14.00 14.22 13.84 13.84 15,550
2021 8

10-Mar- 13.6
14.28 14.75 13.87 13.87 12,498
2021 9

09-Mar- 13.9
14.31 15.00 14.08 14.08 13,651
2021 8

08-Mar- 14.1
14.27 15.05 14.89 14.89 99,320
2021 8

05-Mar- 13.5
14.15 14.15 13.69 13.69 26,240
2021 0

04-Mar- 13.8
14.43 14.47 14.09 14.09 20,461
2021 0

03-Mar- 14.1
14.58 14.80 14.45 14.45 14,391
2021 3

02-Mar- 13.5
13.50 14.82 14.50 14.50 8,346
2021 0

01-Mar- 14.7
15.43 15.43 14.81 14.81 5,659
2021 8

26-Feb- 14.8
15.33 15.33 14.85 14.85 14,089
2021 3

25-Feb- 15.3
15.52 16.18 15.46 15.46 6,069
2021 0

24-Feb- 14.6
16.40 16.80 15.50 15.50 1,14,824
2021 5

23-Feb- 13.9
14.09 15.52 15.39 15.39 86,530
2021 5
 Adj.
Date Open High Low Close* Volume
close**

22-Feb- 13.9
15.11 15.55 14.11 14.11 51,713
2021 0

19-Feb- 15.4
18.39 18.70 15.40 15.40 2,94,557
2021 0

18-Feb- 15.0
15.00 17.11 17.11 17.11 8,09,756
2021 0

17-Feb- 12.1
12.20 14.26 14.26 14.26 3,91,303
2021 7

16-Feb- 11.7
12.00 12.37 11.89 11.89 13,036
2021 8

15-Feb- 11.7
11.81 12.00 11.87 11.87 3,280
2021 5

12-Feb- 11.5
11.64 11.76 11.59 11.59 3,263
2021 4

11-Feb- 11.3
11.42 11.61 11.49 11.49 4,495
2021 5

10-Feb- 11.2
11.73 11.73 11.42 11.42 5,378
2021 4

09-Feb- 11.6
11.82 11.91 11.76 11.76 6,429
2021 0

08-Feb- 11.5
11.81 11.91 11.72 11.72 4,850
2021 6

05-Feb- 11.4
12.50 12.70 11.57 11.57 54,519
2021 5

04-Feb- 11.4
11.71 12.00 11.80 11.80 16,344
2021 0
 Adj.
Date Open High Low Close* Volume
close**

03-Feb- 11.4
12.10 12.32 11.52 11.52 26,617
2021 6

02-Feb- 11.5
11.79 11.81 11.81 11.81 1,21,191
2021 0

01-Feb-
9.70 10.92 9.70 10.74 10.74 6,284
2021

29-Jan- 10.5
10.92 10.96 10.64 10.64 1,618
2021 4

28-Jan- 10.5
10.77 10.95 10.80 10.80 3,949
2021 3

27-Jan- 10.3
10.87 11.00 10.46 10.46 16,551
2021 5

25-Jan- 10.9
11.46 11.66 11.00 11.00 2,025
2021 0

22-Jan- 11.0
11.44 11.66 11.13 11.13 10,968
2021 0

21-Jan- 11.0
11.00 11.76 11.44 11.44 19,831
2021 0

20-Jan- 11.5
11.70 11.95 11.63 11.63 10,836
2021 5

19-Jan- 11.6
11.86 12.00 11.66 11.66 3,614
2021 4

18-Jan- 11.0
11.05 12.00 11.89 11.89 12,818
2021 5

15-Jan- 11.8
13.26 13.26 11.96 11.96 7,329
2021 8
 Adj.
Date Open High Low Close* Volume
close**

14-Jan- 11.8
12.65 12.65 12.08 12.08 27,738
2021 5

13-Jan- 11.6
12.22 12.27 12.06 12.06 30,482
2021 8

12-Jan- 11.5
11.93 12.17 11.95 11.95 15,452
2021 2

11-Jan- 11.7
12.00 12.07 11.97 11.97 7,920
2021 8

08-Jan- 12.0
12.27 12.32 12.03 12.03 12,388
2021 0

07-Jan- 12.0
12.17 12.27 12.22 12.22 19,963
2021 0

06-Jan- 11.8
12.20 12.27 11.92 11.92 32,314
2021 3

05-Jan- 11.5
12.30 12.52 12.20 12.20 29,106
2021 0

04-Jan- 11.2
11.97 12.24 12.24 12.24 70,719
2021 3

01-Jan- 11.0
11.22 11.27 11.13 11.13 3,881
2021 8

31-Dec- 11.0
11.13 11.27 11.10 11.10 1,179
2020 9

30-Dec- 11.0
11.13 11.96 11.35 11.35 6,847
2020 8

29-Dec- 10.9
11.47 11.52 11.17 11.17 6,084
2020 9
 Adj.
Date Open High Low Close* Volume
close**

28-Dec- 10.2
12.20 12.20 11.32 11.32 13,169
2020 7

24-Dec- 11.2
12.09 12.09 11.34 11.34 21,733
2020 6

23-Dec-
10.99 11.20 9.31 11.19 11.19 22,001
2020

22-Dec-
10.26 10.26 9.45 10.19 10.19 41,767
2020

21-Dec- 10.2
11.19 11.55 10.26 10.26 5,581
2020 0

18-Dec- 11.2
11.59 11.59 11.31 11.31 12,336
2020 0

17-Dec- 11.5
11.86 12.11 11.72 11.72 6,733
2020 9

16-Dec- 11.8
11.84 12.06 11.90 11.90 2,651
2020 4

15-Dec- 11.2
12.04 12.10 11.81 11.81 18,791
2020 2

14-Dec- 12.0
12.41 12.90 12.31 12.31 8,291
2020 9

11-Dec- 11.9
13.00 13.00 12.01 12.01 18,634
2020 8

10-Dec- 11.9
13.00 13.10 12.23 12.23 95,800
2020 6

09-Dec- 11.5
11.80 12.46 12.46 12.46 1,11,028
2020 1
 Adj.
Date Open High Low Close* Volume
close**

08-Dec-
10.74 11.65 9.79 11.33 11.33 16,210
2020

07-Dec- 10.8
10.90 11.06 10.85 10.85 17,015
2020 3

04-Dec-
10.10 10.40 9.51 10.06 10.06 90,943
2020

03-Dec-
9.44 9.91 9.41 9.91 9.91 53,693
2020

02-Dec-
9.54 9.60 9.24 9.44 9.44 8,763
2020

01-Dec-
9.63 9.70 9.34 9.43 9.43 57,857
2020

27-Nov-
9.15 9.24 8.76 9.24 9.24 33,313
2020

26-Nov-
9.01 9.14 8.50 8.80 8.80 15,289
2020

25-Nov-
9.01 9.01 8.40 8.81 8.81 11,474
2020

24-Nov-
8.51 8.77 8.40 8.75 8.75 1,702
2020

23-Nov-
8.44 8.50 8.19 8.40 8.40 10,811
2020

20-Nov-
8.66 8.66 8.20 8.35 8.35 8,766
2020

19-Nov-
8.71 8.71 8.54 8.56 8.56 3,175
2020
 Adj.
Date Open High Low Close* Volume
close**

18-Nov-
8.61 8.61 8.55 8.61 8.61 880
2020

17-Nov-
8.60 8.61 8.46 8.51 8.51 5,488
2020

14-Nov-
- - - - - -
2020

13-Nov-
8.61 8.61 8.21 8.31 8.31 6,737
2020

12-Nov-
8.16 8.54 8.16 8.51 8.51 2,454
2020

11-Nov-
8.49 8.61 8.45 8.57 8.57 5,248
2020

10-Nov-
8.49 8.56 8.45 8.56 8.56 2,105
2020

09-Nov-
8.49 8.61 8.49 8.57 8.57 507
2020

06-Nov-
8.44 8.62 8.44 8.49 8.49 2,102
2020

05-Nov-
8.65 8.65 8.44 8.49 8.49 419
2020

04-Nov-
8.44 8.61 8.29 8.29 8.29 2,840
2020

03-Nov-
8.65 8.65 8.54 8.61 8.61 8,877
2020

02-Nov-
8.50 8.75 8.39 8.48 8.48 2,008
2020
 Adj.
Date Open High Low Close* Volume
close**

30-Oct-
8.61 8.71 8.49 8.56 8.56 3,468
2020

29-Oct-
8.49 8.66 8.49 8.61 8.61 1,540
2020

28-Oct-
8.79 8.80 8.51 8.71 8.71 19,280
2020

27-Oct-
8.96 9.00 8.87 8.91 8.91 1,346
2020

26-Oct-
8.89 9.21 8.70 8.87 8.87 4,363
2020

23-Oct-
9.01 9.06 8.90 8.95 8.95 2,926
2020

22-Oct-
8.81 8.86 8.74 8.84 8.84 692
2020

21-Oct-
8.90 9.10 8.71 8.81 8.81 8,414
2020

20-Oct-
9.35 9.35 8.89 8.89 8.89 4,430
2020

19-Oct-
9.14 9.37 9.04 9.04 9.04 2,132
2020

16-Oct-
9.06 9.13 8.92 9.09 9.09 25,664
2020

15-Oct-
8.36 8.70 8.36 8.70 8.70 5,904
2020

14-Oct-
8.50 8.59 8.15 8.29 8.29 28,008
2020
 Adj.
Date Open High Low Close* Volume
close**

13-Oct-
8.81 8.81 8.55 8.57 8.57 13,553
2020

12-Oct-
9.16 9.16 8.82 8.95 8.95 22,154
2020

09-Oct-
9.51 9.51 9.20 9.27 9.27 1,667
2020

08-Oct-
9.45 9.46 9.20 9.41 9.41 2,673
2020

07-Oct-
9.56 9.56 9.39 9.46 9.46 798
2020

06-Oct-
9.59 9.59 9.45 9.49 9.49 7,961
2020

05-Oct-
9.54 9.71 9.54 9.59 9.59 2,669
2020

01-Oct-
9.85 10.01 9.70 10.00 10.00 4,639
2020

30-Sep-
10.30 10.30 9.69 9.78 9.78 8,903
2020

29-Sep-
10.65 10.65 9.88 10.04 10.04 4,478
2020

28-Sep- 10.0
10.14 10.20 10.17 10.17 4,993
2020 9

25-Sep-
9.75 9.99 9.21 9.89 9.89 13,602
2020

24-Sep-
10.43 10.43 9.47 9.57 9.57 15,707
2020
 Adj.
Date Open High Low Close* Volume
close**

23-Sep-
10.81 10.81 9.90 9.96 9.96 8,144
2020

22-Sep- 10.2
10.59 10.95 10.37 10.37 4,410
2020 7

21-Sep- 10.8
11.20 11.20 10.80 10.80 12,859
2020 0

18-Sep- 11.2
11.29 11.71 11.36 11.36 11,163
2020 0

17-Sep- 11.5
11.64 11.71 11.63 11.63 774
2020 9

16-Sep- 11.6
11.67 11.91 11.73 11.73 3,815
2020 4

15-Sep- 11.2
11.21 12.01 11.67 11.67 10,555
2020 1

14-Sep- 11.5
11.59 12.03 11.79 11.79 14,164
2020 1

11-Sep- 11.7
12.11 12.16 11.85 11.85 1,636
2020 9

10-Sep- 11.6
11.81 12.01 11.85 11.85 5,379
2020 9

09-Sep- 11.5
11.64 12.01 11.71 11.71 4,118
2020 5

08-Sep- 12.0
12.66 12.66 12.15 12.15 9,456
2020 9

07-Sep- 12.3
13.00 13.05 12.40 12.40 38,649
2020 9
 Adj.
Date Open High Low Close* Volume
close**

04-Sep- 11.7
12.30 12.63 12.63 12.63 53,667
2020 4

03-Sep- 11.7
11.81 12.03 12.03 12.03 19,350
2020 1

02-Sep- 11.0
11.46 11.64 11.46 11.46 17,148
2020 7

01-Sep- 11.3
12.01 12.05 11.65 11.65 31,257
2020 5

31-Aug- 11.9
13.14 13.14 11.90 11.90 31,848
2020 0

28-Aug- 12.1
12.10 13.05 12.52 12.52 66,668
2020 0

27-Aug- 12.5
12.56 13.79 12.56 12.56 1,85,851
2020 6

26-Aug- 13.2
13.22 13.22 13.22 13.22 2,562
2020 2

25-Aug- 13.9
13.91 14.29 13.91 13.91 1,30,033
2020 1

24-Aug- 14.6
16.18 16.18 14.64 14.64 2,55,038
2020 4

21-Aug- 14.7
14.78 15.41 15.41 15.41 2,73,483
2020 5

20-Aug- 13.2
13.60 14.01 14.01 14.01 1,46,140
2020 0

19-Aug- 12.1
12.25 12.74 12.74 12.74 98,966
2020 3
 Adj.
Date Open High Low Close* Volume
close**

18-Aug- 10.1
10.50 11.59 11.59 11.59 3,41,668
2020 0

17-Aug-
8.50 9.66 8.49 9.66 9.66 3,17,979
2020

14-Aug-
8.50 8.50 7.87 8.05 8.05 27,227
2020

13-Aug-
9.00 9.00 8.04 8.21 8.21 16,685
2020

12-Aug-
9.09 9.20 8.89 8.94 8.94 26,579
2020

11-Aug-
8.80 9.11 8.56 8.83 8.83 52,333
2020

10-Aug-
7.70 8.66 7.51 8.38 8.38 7,973
2020

07-Aug-
7.12 8.29 6.99 7.53 7.53 89,347
2020

06-Aug-
6.85 7.00 6.68 6.93 6.93 9,534
2020

05-Aug-
6.63 6.95 6.54 6.87 6.87 4,661
2020

04-Aug-
6.65 6.72 6.58 6.70 6.70 3,176
2020

03-Aug-
6.53 6.71 6.50 6.69 6.69 1,905
2020

31-Jul-
6.58 6.69 6.58 6.69 6.69 2,472
2020
 Adj.
Date Open High Low Close* Volume
close**

30-Jul-
6.70 6.72 6.70 6.72 6.72 1,000
2020

29-Jul-
6.68 6.82 6.68 6.80 6.80 2,342
2020

28-Jul-
6.58 6.72 6.58 6.70 6.70 411
2020

27-Jul-
6.73 6.80 6.68 6.69 6.69 310
2020

24-Jul-
6.88 6.97 6.67 6.76 6.76 28,845
2020

23-Jul-
6.99 7.07 6.98 6.99 6.99 1,117
2020

22-Jul-
7.02 7.09 6.88 6.99 6.99 3,750
2020

21-Jul-
7.50 7.50 7.00 7.02 7.02 7,305
2020

20-Jul-
7.04 7.25 7.01 7.09 7.09 12,361
2020

17-Jul-
6.73 7.05 6.73 7.00 7.00 834
2020

16-Jul-
6.72 6.97 6.72 6.89 6.89 8,247
2020

15-Jul-
7.12 7.14 6.93 7.03 7.03 6,622
2020

14-Jul-
7.03 7.20 6.86 6.93 6.93 3,781
2020
 Adj.
Date Open High Low Close* Volume
close**

13-Jul-
7.18 7.20 7.00 7.01 7.01 23,131
2020

10-Jul-
7.27 7.39 7.10 7.16 7.16 1,660
2020

09-Jul-
7.18 7.38 6.70 7.28 7.28 11,285
2020

08-Jul-
7.45 7.45 7.00 7.14 7.14 13,789
2020

07-Jul-
7.50 7.50 7.31 7.41 7.41 12,339
2020

06-Jul-
7.28 7.44 7.03 7.18 7.18 5,811
2020

03-Jul-
7.45 7.49 7.20 7.49 7.49 4,996
2020

02-Jul-
7.80 7.80 7.08 7.20 7.20 12,211
2020

01-Jul-
7.22 7.30 7.01 7.30 7.30 4,922
2020

30-Jun-
7.45 7.53 7.33 7.42 7.42 8,713
2020

29-Jun-
7.77 7.85 7.43 7.43 7.43 2,577
2020

26-Jun-
7.70 7.90 7.52 7.53 7.53 26,832
2020

25-Jun-
7.80 7.98 7.30 7.72 7.72 24,224
2020
 Adj.
Date Open High Low Close* Volume
close**

24-Jun-
7.90 7.90 7.38 7.59 7.59 17,921
2020

23-Jun-
7.15 7.32 7.11 7.21 7.21 31,176
2020

22-Jun-
7.25 7.33 7.06 7.13 7.13 3,143
2020

19-Jun-
7.21 7.29 7.13 7.19 7.19 2,253
2020

18-Jun-
7.20 7.25 6.98 7.21 7.21 1,525
2020

17-Jun-
7.22 7.22 6.96 7.04 7.04 18,470
2020

16-Jun-
7.52 7.52 7.03 7.25 7.25 1,205
2020

15-Jun-
6.88 7.70 6.88 7.33 7.33 14,826
2020

12-Jun-
7.20 7.60 6.75 7.40 7.40 9,492
2020

11-Jun-
7.37 7.55 6.52 7.43 7.43 19,053
2020

10-Jun-
7.15 7.30 7.15 7.20 7.20 36,229
2020

09-Jun-
7.60 7.60 7.15 7.15 7.15 13,375
2020

08-Jun-
8.25 8.25 7.50 7.70 7.70
2020
  Consumer goods

NSE Consumer Goods (NGNSECG)

Monthly
06/18/2019 - 06/07/2021
Historical Data

Date Price Open High Low Vol. Change %

Jun, 2021 1,167.35 1,158.95 1,167.35 1,155.30 - 0.72%

May, 2021 1,158.95 1,171.30 1,175.22 1,141.06 - -1.05%

Apr, 2021 1,171.30 1,176.77 1,176.77 1,130.17 - -0.38%

Mar, 2021 1,175.77 1,204.92 1,206.73 1,108.14 - -2.42%

Feb, 2021 1,204.92 1,304.74 1,307.91 1,195.91 - -7.65%

Jan, 2021 1,304.74 1,222.64 1,308.06 1,211.26 - 6.89%

Dec, 2020 1,220.61 1,181.16 1,221.54 1,121.31 - 3.39%

Nov, 2020 1,180.57 1,098.04 1,303.90 1,085.42 - 7.49%

Oct, 2020 1,098.34 942.96 1,098.34 942.85 - 16.48%

Sep, 2020 942.96 872.68 947.12 869.65 - 8.05%

Aug, 2020 872.68 834.88 880.73 834.31 - 4.77%

Jul, 2020 832.92 845.36 847.66 809.21 - -1.47%

Jun, 2020 845.36 884.62 897.40 841.95 - -4.44%

May, 2020 884.62 776.24 911.38 766.72 - 13.96%

Apr, 2020 776.24 682.95 800.93 649.75 - 13.84%

Date Price Open High Low Vol. Change %

Mar, 2020 681.85 924.60 969.97 666.80 - -27.00%

Feb, 2020 934.02 1,106.53 1,106.53 931.12 - -15.59%

Jan, 2020 1,106.53 1,087.96 1,188.49 1,075.49 - 1.76%

Dec, 2019 1,087.37 1,050.48 1,094.96 1,015.50 - 3.51%

Nov, 2019 1,050.48 939.79 1,060.49 931.23 - 11.78%

Oct, 2019 939.79 1,027.13 1,027.57 931.31 - -8.50%

Sep, 2019 1,027.13 960.38 1,027.13 935.28 - 7.15%

Aug, 2019 958.62 1,002.55 1,002.55 916.28 - -4.38%

Jul, 2019 1,002.54 1,101.53 1,101.53 1,002.54 - -8.99%

 Highest: 1,308.06
 
Lowest: 649.75 Difference: 658.31
Average: 1,026.07 Change %: 5.98

 Retail sectors

S&P Retail Select Industry (SPXSRE)

Historical Data

Date Price Open High Low Vol. Change %

Jun, 2021 9,779.78 9,723.71 9,969.62 9,699.81 - 0.58%

May, 2021 9,723.71 9,663.96 10,003.32 9,155.97 - 0.62%

Date Price Open High Low Vol. Change %

Apr, 2021 9,663.96 9,271.70 9,901.94 9,214.70 - 4.23%

Mar, 2021 9,271.70 8,244.21 10,017.87 8,047.57 - 12.46%

Feb, 2021 8,244.21 9,129.05 9,162.73 7,741.79 - -9.69%

Jan, 2021 9,129.05 6,690.95 10,316.92 6,544.63 - 36.44%

Dec, 2020 6,690.95 6,239.56 6,824.61 6,205.96 - 7.23%

Nov, 2020 6,239.56 5,175.56 6,371.57 5,175.56 - 20.56%

Oct, 2020 5,175.56 5,157.00 5,738.77 5,130.21 - 0.36%

Sep, 2020 5,157.00 5,374.45 5,566.28 4,992.22 - -4.05%

Aug, 2020 5,374.45 4,931.60 5,537.44 4,925.55 - 9.43%

Jul, 2020 4,911.21 4,446.58 4,975.02 4,415.32 - 10.44%

Jun, 2020 4,446.83 4,227.21 4,699.38 4,139.45 - 5.20%

May, 2020 4,227.21 3,707.58 4,348.97 3,594.58 - 11.10%

Apr, 2020 3,804.85 3,088.12 3,981.59 2,767.42 - 23.21%

Mar, 2020 3,088.12 4,169.20 4,319.22 2,726.14 - -25.93%

Feb, 2020 4,169.20 4,486.63 4,785.88 4,063.07 - -6.54%

Jan, 2020 4,460.90 4,822.90 4,822.90 4,445.79 - -6.61%

Dec, 2019 4,776.56 4,641.27 4,833.91 4,500.85 - 3.07%

Nov, 2019 4,634.25 4,475.79 4,708.69 4,460.50 - 3.54%

Oct, 2019 4,475.79 4,436.75 4,673.04 4,171.34 - 1.43%

Sep, 2019 4,412.60 4,097.74 4,583.98 4,037.22 - 7.03%

Aug, 2019 4,122.67 4,432.77 4,469.03 3,888.27 - -6.91%

Jul, 2019 4,428.82 4,458.39 4,519.83 4,358.27 - 0.42%

 Highest: 10,316.92 Lowest: 2,726.14
Difference: 7,590.78 Average: 5,850.37
Change %: 121.75

 Controlled manufacturing

Philippines Manufacturing Production

Manufacturing production in the Philippines tumble 74.2 percent year-on-year in March 2021, after revised 46.4
percent plunge in February. This was the steepest decline in manufacturing output since last August, amid
disruptions caused by COVID-19 pandemic. Production fell more for, among other: petroleum products (-
97.3.3% vs -88.6% in February), pharmaceutical products (-28.0% vs -25.4%). Meanwhile, production
continued to fall for machinery except electrical (-39.3% vs -54.1%), textiles (-1.3% vs -27.1%). By contrast,
output grew for electrical equipment (33.6% vs 0.5%), food products (2.0% vs -12.0%), fabricated metal
products (84.9% vs 25.9%), wearing apparel (8.7% vs -28.2%), furniture (23.9% vs -24.7%), rubber and plastic
products (39.0.3% vs -15.4%), transport equipment (23.0% vs -11.7%), paper products (25.6% vs -8.4%),
electronic and optical products (1.8% vs -16.2%), and non-metallic mineral products (44.0% vs -6.1%). source:
Phillipine Statistics Authority