| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,281.65 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 625 | High52 Date: 26-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 1,069.76 | Low52 Price: 933.5 | Barrier: 1,069.8; Drift%: -1.7 |
| Basic Industry: Private Sector Bank | Total Equity: 3,101,077,400 | Low52 Date: 27-Jan-2025 | SHP: 8.17 / 43.81 / 41.22 / 6.8 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 181 | ||||
| High/Low Price | Quarter: 1,123.5 / 933.5 | Month: 1,202.0 / 1,055.4 | Week: 1,076.6 / 1,052.6 | Day: 1,059.5 / 1,047.0 | Sis67: 221 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,057.00 | 1,059.50 | 1,047.00 | 1,051.90 | 1,051.04 | 0.17 | 326,202.33 | 8,564,803 | 3.70 | 5,789,094 | 4.20 | 608.46 | 275 |
| 2 | 26-Aug | 1,068.00 | 1,069.80 | 1,048.00 | 1,050.10 | 1,054.27 | -1.86 | 325,644.14 | 7,197,666 | 3.11 | 5,124,031 | 3.72 | 540.21 | 243 |
| 3 | 25-Aug | 1,073.00 | 1,074.50 | 1,068.20 | 1,070.00 | 1,071.40 | -0.08 | 331,815.00 | 2,711,278 | 1.17 | 2,069,851 | 1.50 | 221.76 | 98 |
| 4 | 22-Aug | 1,076.00 | 1,078.50 | 1,069.50 | 1,070.90 | 1,072.40 | -0.74 | 332,094.38 | 3,853,718 | 1.67 | 3,000,831 | 2.18 | 321.81 | 142 |
| 5 | 21-Aug | 1,090.00 | 1,090.00 | 1,076.40 | 1,078.90 | 1,081.65 | -0.12 | 334,575.24 | 6,459,262 | 2.79 | 4,573,901 | 3.32 | 494.74 | 217 |
| 6 | 20-Aug | 1,081.00 | 1,083.70 | 1,077.80 | 1,080.20 | 1,080.38 | -0.28 | 334,978.38 | 3,034,728 | 1.31 | 2,098,341 | 1.52 | 226.70 | 100 |
| 7 | 19-Aug | 1,078.00 | 1,095.00 | 1,075.80 | 1,083.20 | 1,086.01 | 0.06 | 335,908.70 | 5,661,531 | 2.45 | 3,792,023 | 2.75 | 411.82 | 180 |
| 8 | 18-Aug | 1,080.00 | 1,090.00 | 1,079.40 | 1,082.60 | 1,084.81 | 1.35 | 335,722.64 | 7,964,987 | 3.44 | 5,868,624 | 4.26 | 636.63 | 278 |
| 9 | 14-Aug | 1,067.00 | 1,072.40 | 1,062.00 | 1,068.20 | 1,068.16 | 0.21 | 331,257.09 | 6,761,305 | 2.92 | 4,828,642 | 3.50 | 515.78 | 229 |
| 10 | 13-Aug | 1,071.10 | 1,072.80 | 1,063.20 | 1,066.00 | 1,066.95 | -0.37 | 330,574.00 | 4,966,778 | 2.15 | 3,339,230 | 2.42 | 356.28 | 158 |
| 11 | 12-Aug | 1,071.10 | 1,076.60 | 1,066.30 | 1,070.00 | 1,070.97 | -0.31 | 331,815.00 | 4,573,025 | 1.98 | 2,884,770 | 2.09 | 308.95 | 137 |
| 12 | 11-Aug | 1,058.10 | 1,075.40 | 1,052.60 | 1,073.30 | 1,064.61 | 1.44 | 332,838.64 | 5,452,775 | 2.36 | 3,200,772 | 2.32 | 340.76 | 148 |
| 13 | 08-Aug | 1,073.00 | 1,080.40 | 1,054.20 | 1,058.10 | 1,061.90 | -1.68 | 328,125.00 | 5,084,903 | 2.20 | 3,531,460 | 2.56 | 375.01 | 163 |
| 14 | 07-Aug | 1,067.80 | 1,079.70 | 1,064.50 | 1,076.20 | 1,070.08 | 0.49 | 333,737.95 | 5,321,131 | 2.30 | 3,669,136 | 2.66 | 392.63 | 169 |
| 15 | 06-Aug | 1,074.00 | 1,077.70 | 1,065.60 | 1,071.00 | 1,072.09 | 0.02 | 332,125.00 | 4,216,651 | 1.82 | 3,069,172 | 2.23 | 329.04 | 142 |
| 16 | 05-Aug | 1,068.00 | 1,079.90 | 1,062.50 | 1,070.80 | 1,071.38 | 0.21 | 332,063.37 | 5,318,081 | 2.30 | 3,433,117 | 2.49 | 367.82 | 158 |
| 17 | 04-Aug | 1,064.40 | 1,070.00 | 1,059.00 | 1,068.60 | 1,065.00 | 0.58 | 331,381.13 | 4,465,845 | 1.93 | 2,982,842 | 2.16 | 317.00 | 138 |
| 18 | 01-Aug | 1,065.00 | 1,070.90 | 1,060.00 | 1,062.40 | 1,065.88 | -0.56 | 329,458.46 | 5,545,447 | 2.40 | 3,420,276 | 2.48 | 364.56 | 158 |
| 19 | 31-Jul | 1,066.00 | 1,081.30 | 1,063.90 | 1,068.40 | 1,072.05 | -0.46 | 331,319.11 | 7,634,413 | 3.30 | 4,750,587 | 3.45 | 509.29 | 219 |
| 20 | 30-Jul | 1,070.50 | 1,080.60 | 1,062.00 | 1,073.30 | 1,070.92 | 0.86 | 332,838.64 | 8,247,433 | 3.57 | 6,010,383 | 4.36 | 643.66 | 277 |
| 21 | 29-Jul | 1,070.90 | 1,078.70 | 1,055.40 | 1,064.20 | 1,063.06 | -0.88 | 330,016.66 | 15,599,773 | 6.75 | 11,578,390 | 8.40 | 1,230.85 | 534 |
| 22 | 28-Jul | 1,080.90 | 1,092.20 | 1,067.40 | 1,073.60 | 1,077.24 | -1.15 | 332,931.67 | 9,029,557 | 3.90 | 6,960,420 | 5.05 | 749.80 | 321 |
| 23 | 25-Jul | 1,086.10 | 1,101.00 | 1,076.20 | 1,086.10 | 1,085.13 | -0.82 | 336,808.02 | 11,779,887 | 5.09 | 9,048,295 | 6.56 | 981.86 | 417 |
| 24 | 24-Jul | 1,104.00 | 1,105.00 | 1,089.40 | 1,095.10 | 1,095.55 | -0.88 | 339,598.99 | 9,901,209 | 4.28 | 8,047,254 | 5.84 | 881.62 | 371 |
| 25 | 23-Jul | 1,099.50 | 1,110.50 | 1,098.10 | 1,104.80 | 1,105.04 | 0.62 | 342,607.03 | 6,633,979 | 2.87 | 5,097,356 | 3.70 | 563.28 | 235 |
| 26 | 22-Jul | 1,102.00 | 1,110.60 | 1,095.00 | 1,098.00 | 1,101.48 | -0.15 | 340,498.00 | 9,999,957 | 4.32 | 7,123,268 | 5.17 | 784.61 | 329 |
| 27 | 21-Jul | 1,086.00 | 1,101.50 | 1,071.90 | 1,099.60 | 1,092.08 | 0.03 | 340,994.47 | 15,905,500 | 6.88 | 10,672,192 | 7.74 | 1,165.49 | 492 |
| 28 | 18-Jul | 1,090.00 | 1,115.90 | 1,086.00 | 1,099.30 | 1,106.66 | -5.22 | 340,901.44 | 38,053,695 | 16.46 | 24,478,491 | 17.76 | 2,708.94 | 1,129 |
| 29 | 17-Jul | 1,170.00 | 1,172.90 | 1,154.80 | 1,159.80 | 1,161.33 | -0.74 | 359,662.96 | 5,694,428 | 2.46 | 3,421,327 | 2.48 | 397.33 | 158 |
| 30 | 16-Jul | 1,164.90 | 1,174.00 | 1,157.10 | 1,168.40 | 1,168.36 | 0.21 | 362,329.88 | 4,388,279 | 1.90 | 3,081,256 | 2.24 | 360.00 | 142 |
| 31 | 15-Jul | 1,174.00 | 1,179.00 | 1,162.30 | 1,165.90 | 1,168.76 | -0.58 | 361,554.61 | 4,776,756 | 2.07 | 3,041,067 | 2.21 | 355.43 | 140 |
| 32 | 14-Jul | 1,179.00 | 1,179.90 | 1,163.00 | 1,172.70 | 1,171.45 | -0.09 | 363,663.35 | 4,772,502 | 2.06 | 3,072,715 | 2.23 | 359.95 | 142 |
| 33 | 11-Jul | 1,162.00 | 1,175.90 | 1,160.60 | 1,173.80 | 1,171.76 | 0.82 | 364,004.47 | 4,468,654 | 1.93 | 2,973,092 | 2.16 | 348.38 | 137 |
| 34 | 10-Jul | 1,170.10 | 1,176.60 | 1,163.00 | 1,164.30 | 1,167.87 | -0.03 | 361,058.44 | 4,339,755 | 1.88 | 2,684,190 | 1.95 | 313.48 | 124 |
| 35 | 09-Jul | 1,160.00 | 1,171.00 | 1,158.60 | 1,164.70 | 1,165.98 | -0.06 | 361,182.48 | 8,674,795 | 3.75 | 6,976,174 | 5.06 | 813.41 | 322 |
| 36 | 08-Jul | 1,180.00 | 1,180.00 | 1,161.90 | 1,165.40 | 1,167.03 | -0.83 | 361,399.56 | 9,973,619 | 4.31 | 7,857,177 | 5.70 | 916.96 | 362 |
| 37 | 07-Jul | 1,177.60 | 1,177.60 | 1,167.60 | 1,175.10 | 1,174.58 | -0.21 | 364,407.61 | 5,783,402 | 2.50 | 4,484,706 | 3.25 | 526.76 | 207 |
| 38 | 04-Jul | 1,174.00 | 1,179.50 | 1,162.00 | 1,177.60 | 1,171.81 | 0.56 | 365,182.87 | 3,926,186 | 1.70 | 2,667,057 | 1.93 | 312.53 | 123 |
| 39 | 03-Jul | 1,178.00 | 1,181.00 | 1,168.00 | 1,171.10 | 1,173.47 | -0.36 | 363,167.17 | 6,237,185 | 2.70 | 4,053,512 | 2.94 | 475.67 | 187 |
| 40 | 02-Jul | 1,180.00 | 1,181.90 | 1,172.00 | 1,175.30 | 1,176.04 | 0.17 | 364,469.63 | 5,471,100 | 2.37 | 3,550,253 | 2.58 | 417.52 | 164 |
| 41 | 01-Jul | 1,202.00 | 1,202.00 | 1,167.00 | 1,173.30 | 1,175.32 | -2.16 | 363,849.41 | 8,702,198 | 3.76 | 5,231,617 | 3.80 | 614.88 | 241 |
| 42 | 30-Jun | 1,228.90 | 1,236.00 | 1,193.10 | 1,199.20 | 1,206.25 | -2.11 | 371,881.20 | 6,559,872 | 2.84 | 4,522,779 | 3.28 | 545.56 | 209 |
| 43 | 27-Jun | 1,236.90 | 1,247.00 | 1,220.40 | 1,225.10 | 1,227.17 | -0.68 | 379,912.99 | 6,068,274 | 2.62 | 3,980,829 | 2.89 | 488.52 | 184 |
| 44 | 26-Jun | 1,215.20 | 1,239.00 | 1,211.20 | 1,233.50 | 1,229.82 | 1.66 | 382,517.90 | 8,678,448 | 3.75 | 5,089,765 | 3.69 | 625.95 | 235 |
| 45 | 25-Jun | 1,226.30 | 1,226.30 | 1,211.00 | 1,213.30 | 1,215.82 | -0.65 | 376,253.72 | 4,229,259 | 1.83 | 3,309,438 | 2.40 | 402.37 | 153 |
| 46 | 24-Jun | 1,222.90 | 1,238.40 | 1,215.60 | 1,221.20 | 1,224.30 | 0.58 | 378,703.57 | 6,745,788 | 2.92 | 3,341,370 | 2.42 | 409.08 | 154 |
| 47 | 23-Jun | 1,212.60 | 1,222.90 | 1,205.60 | 1,214.10 | 1,213.72 | -0.54 | 376,501.81 | 2,312,469 | 1.00 | 1,378,407 | 1.00 | 167.30 | 64 |
| 48 | 20-Jun | 1,217.50 | 1,226.00 | 1,214.20 | 1,220.70 | 1,220.35 | 0.26 | 378,548.52 | 4,652,390 | 2.01 | 3,345,344 | 2.43 | 408.25 | 155 |
| 49 | 19-Jun | 1,218.00 | 1,227.80 | 1,213.80 | 1,217.50 | 1,221.06 | -0.29 | 377,556.17 | 4,243,763 | 1.84 | 2,642,274 | 1.92 | 322.64 | 122 |
| 50 | 18-Jun | 1,209.80 | 1,223.30 | 1,203.90 | 1,221.00 | 1,219.20 | 0.49 | 378,641.00 | 3,135,662 | 1.36 | 1,977,340 | 1.43 | 241.08 | 91 |
| 51 | 17-Jun | 1,215.40 | 1,227.00 | 1,211.30 | 1,215.10 | 1,218.45 | -0.02 | 376,811.91 | 4,492,946 | 1.94 | 2,815,359 | 2.04 | 343.04 | 130 |
| 52 | 16-Jun | 1,206.10 | 1,218.00 | 1,196.00 | 1,215.40 | 1,211.46 | 0.80 | 376,904.95 | 5,697,424 | 2.46 | 4,562,742 | 3.31 | 552.76 | 211 |
| 53 | 13-Jun | 1,198.00 | 1,211.70 | 1,195.60 | 1,205.80 | 1,206.07 | -0.59 | 373,927.91 | 3,906,868 | 1.69 | 2,905,791 | 2.11 | 350.46 | 134 |
| 54 | 12-Jun | 1,231.00 | 1,237.10 | 1,210.80 | 1,212.90 | 1,219.04 | -1.50 | 376,129.68 | 3,461,744 | 1.50 | 1,571,414 | 1.14 | 191.56 | 73 |
| 55 | 11-Jun | 1,232.60 | 1,241.80 | 1,228.10 | 1,231.40 | 1,232.79 | -0.11 | 381,866.67 | 4,135,775 | 1.79 | 2,990,780 | 2.17 | 368.70 | 138 |
| 56 | 10-Jun | 1,224.40 | 1,235.90 | 1,218.40 | 1,232.80 | 1,226.91 | 1.06 | 382,300.82 | 7,747,558 | 3.35 | 5,603,619 | 4.07 | 687.51 | 259 |
| 57 | 09-Jun | 1,212.50 | 1,224.50 | 1,206.20 | 1,219.90 | 1,217.97 | 2.12 | 378,300.43 | 9,138,108 | 3.95 | 6,513,975 | 4.73 | 793.38 | 301 |
| 58 | 06-Jun | 1,158.90 | 1,201.20 | 1,151.20 | 1,194.60 | 1,183.54 | 3.07 | 370,454.71 | 14,715,421 | 6.36 | 9,756,041 | 7.08 | 1,154.67 | 451 |
| 59 | 05-Jun | 1,172.50 | 1,175.50 | 1,157.00 | 1,159.00 | 1,163.31 | -1.02 | 359,414.00 | 10,481,600 | 4.53 | 7,959,046 | 5.77 | 925.88 | 368 |
| 60 | 04-Jun | 1,181.80 | 1,191.30 | 1,168.60 | 1,171.00 | 1,174.27 | -0.89 | 363,136.00 | 4,306,355 | 1.86 | 2,965,270 | 2.15 | 348.20 | 137 |
| 61 | 03-Jun | 1,195.00 | 1,198.90 | 1,174.90 | 1,181.50 | 1,182.91 | -1.08 | 366,392.29 | 8,155,665 | 3.53 | 5,779,085 | 4.19 | 683.61 | 267 |
| 62 | 02-Jun | 1,189.80 | 1,200.90 | 1,179.20 | 1,194.40 | 1,193.10 | 0.18 | 370,392.68 | 3,761,853 | 1.63 | 2,455,179 | 1.78 | 292.93 | 113 |
| 63 | 30-May | 1,201.40 | 1,208.80 | 1,189.60 | 1,192.20 | 1,194.28 | -0.79 | 369,710.45 | 9,998,488 | 4.32 | 7,872,496 | 5.71 | 940.20 | 364 |
| 64 | 29-May | 1,200.00 | 1,209.00 | 1,189.00 | 1,201.70 | 1,197.48 | 0.59 | 372,656.47 | 7,788,068 | 3.37 | 4,305,463 | 3.12 | 515.57 | 199 |
| 65 | 28-May | 1,195.60 | 1,202.20 | 1,191.70 | 1,194.70 | 1,196.60 | -0.08 | 370,485.72 | 3,525,421 | 1.52 | 2,093,934 | 1.52 | 250.56 | 97 |
| 66 | 27-May | 1,215.20 | 1,216.70 | 1,190.40 | 1,195.60 | 1,199.51 | -1.61 | 370,764.81 | 7,249,163 | 3.13 | 4,058,681 | 2.94 | 486.84 | 188 |
| 67 | 26-May | 1,216.20 | 1,224.20 | 1,208.70 | 1,215.20 | 1,217.12 | 0.42 | 376,842.93 | 3,607,612 | 1.56 | 2,056,275 | 1.49 | 250.27 | 95 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK