| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 215.44 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,800 | High52 Date: 23-Sep-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 168.42 | Low52 Price: 128.16 | Barrier: 168.58; Drift%: -3.47 |
| Basic Industry: Private Sector Bank | Total Equity: 1,610,971,405 | Low52 Date: 18-Feb-2025 | SHP: 40.92 / 24.34 / 16.52 / 18.14 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 161.4 / 128.16 | Month: 190.9 / 166.42 | Week: 168.39 / 163.01 | Day: 165.85 / 162.5 | Sis67: 92 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 165.85 | 165.85 | 162.50 | 162.93 | 163.91 | -1.77 | 26,247.56 | 2,513,794 | 1.25 | 1,075,273 | 1.80 | 17.62 | 37 |
| 2 | 26-Aug | 170.80 | 171.44 | 165.00 | 165.86 | 166.82 | -3.26 | 26,719.57 | 4,460,308 | 2.21 | 1,952,113 | 3.26 | 32.57 | 67 |
| 3 | 25-Aug | 173.23 | 174.29 | 171.14 | 171.45 | 172.55 | -1.03 | 27,620.10 | 3,915,337 | 1.94 | 1,862,844 | 3.11 | 32.14 | 64 |
| 4 | 22-Aug | 175.89 | 176.69 | 172.85 | 173.23 | 174.25 | -2.03 | 27,906.86 | 2,286,737 | 1.13 | 677,679 | 1.13 | 11.81 | 23 |
| 5 | 21-Aug | 174.28 | 177.39 | 173.80 | 176.82 | 176.37 | 1.46 | 28,485.20 | 5,021,944 | 2.49 | 2,488,332 | 4.16 | 43.89 | 85 |
| 6 | 20-Aug | 173.10 | 175.74 | 172.29 | 174.28 | 174.32 | 0.16 | 28,076.01 | 5,351,150 | 2.65 | 2,704,121 | 4.52 | 47.14 | 93 |
| 7 | 19-Aug | 167.32 | 174.42 | 165.54 | 174.01 | 171.62 | 4.10 | 28,032.51 | 7,951,208 | 3.94 | 2,842,101 | 4.75 | 48.78 | 97 |
| 8 | 18-Aug | 165.00 | 169.35 | 164.91 | 167.15 | 167.46 | 2.31 | 26,927.39 | 4,424,594 | 2.19 | 1,697,346 | 2.84 | 28.42 | 58 |
| 9 | 14-Aug | 165.80 | 165.80 | 163.01 | 163.38 | 163.96 | -1.40 | 26,320.05 | 2,018,807 | 1.00 | 613,754 | 1.03 | 10.06 | 21 |
| 10 | 13-Aug | 166.95 | 168.39 | 164.84 | 165.70 | 166.04 | -0.60 | 26,693.80 | 2,358,385 | 1.17 | 906,928 | 1.52 | 15.06 | 31 |
| 11 | 12-Aug | 166.06 | 167.90 | 165.61 | 166.70 | 166.95 | 0.39 | 26,854.89 | 2,346,697 | 1.16 | 928,511 | 1.55 | 15.50 | 32 |
| 12 | 11-Aug | 165.24 | 166.69 | 163.90 | 166.06 | 165.60 | 0.53 | 26,751.79 | 2,123,286 | 1.05 | 598,305 | 1.00 | 9.91 | 18 |
| 13 | 08-Aug | 166.15 | 168.98 | 164.70 | 165.19 | 167.03 | -0.57 | 26,611.64 | 3,904,095 | 1.93 | 1,071,006 | 1.79 | 17.89 | 32 |
| 14 | 07-Aug | 163.50 | 166.74 | 162.25 | 166.13 | 164.27 | 0.97 | 26,763.07 | 4,101,164 | 2.03 | 1,757,305 | 2.94 | 28.87 | 52 |
| 15 | 06-Aug | 166.75 | 166.80 | 163.91 | 164.54 | 165.03 | -0.81 | 26,506.92 | 4,382,033 | 2.17 | 2,395,773 | 4.00 | 39.54 | 71 |
| 16 | 05-Aug | 168.03 | 168.89 | 164.78 | 165.89 | 166.26 | -1.27 | 26,724.40 | 3,028,618 | 1.50 | 1,033,991 | 1.73 | 17.19 | 31 |
| 17 | 04-Aug | 164.06 | 168.65 | 163.10 | 168.03 | 166.21 | 2.82 | 27,069.15 | 5,156,068 | 2.55 | 1,947,694 | 3.26 | 32.37 | 58 |
| 18 | 01-Aug | 168.00 | 168.58 | 163.00 | 163.42 | 165.55 | -2.77 | 26,326.49 | 3,579,216 | 1.77 | 1,056,893 | 1.77 | 17.50 | 31 |
| 19 | 31-Jul | 167.20 | 169.71 | 166.42 | 168.08 | 168.23 | -0.11 | 27,077.21 | 7,725,352 | 3.83 | 3,496,739 | 5.84 | 58.83 | 104 |
| 20 | 30-Jul | 174.23 | 174.23 | 167.85 | 168.27 | 170.47 | -2.98 | 27,107.82 | 5,407,714 | 2.68 | 2,379,335 | 3.98 | 40.56 | 71 |
| 21 | 29-Jul | 175.00 | 176.75 | 172.30 | 173.44 | 173.85 | -0.91 | 27,940.69 | 6,143,547 | 3.04 | 2,764,712 | 4.62 | 48.06 | 82 |
| 22 | 28-Jul | 178.18 | 178.97 | 174.31 | 175.03 | 176.40 | -1.77 | 28,196.83 | 7,153,824 | 3.54 | 2,996,397 | 5.01 | 52.86 | 89 |
| 23 | 25-Jul | 183.00 | 183.84 | 176.70 | 178.19 | 178.88 | -3.24 | 28,705.90 | 14,316,713 | 7.09 | 8,121,663 | 13.57 | 145.28 | 242 |
| 24 | 24-Jul | 182.00 | 184.63 | 181.20 | 184.15 | 183.35 | 1.50 | 29,666.04 | 6,995,100 | 3.46 | 3,441,936 | 5.75 | 63.11 | 102 |
| 25 | 23-Jul | 181.30 | 181.79 | 179.65 | 181.43 | 180.78 | 0.27 | 29,227.85 | 2,988,640 | 1.48 | 1,015,114 | 1.70 | 18.35 | 30 |
| 26 | 22-Jul | 182.30 | 183.00 | 178.50 | 180.94 | 180.67 | -0.72 | 29,148.92 | 6,625,459 | 3.28 | 2,732,716 | 4.57 | 49.37 | 81 |
| 27 | 21-Jul | 180.90 | 184.23 | 178.70 | 182.25 | 182.02 | -2.55 | 29,359.95 | 16,865,012 | 8.35 | 6,457,617 | 10.79 | 117.54 | 192 |
| 28 | 18-Jul | 184.64 | 188.15 | 183.88 | 187.02 | 186.34 | 0.99 | 30,128.39 | 12,486,141 | 6.18 | 3,447,175 | 5.76 | 64.23 | 103 |
| 29 | 17-Jul | 183.68 | 185.90 | 182.40 | 185.19 | 184.61 | 0.82 | 29,833.58 | 6,528,616 | 3.23 | 1,978,102 | 3.31 | 36.52 | 59 |
| 30 | 16-Jul | 179.50 | 184.25 | 179.06 | 183.68 | 182.74 | 1.96 | 29,590.32 | 14,744,475 | 7.30 | 7,003,442 | 11.71 | 127.98 | 208 |
| 31 | 15-Jul | 175.26 | 182.00 | 175.26 | 180.15 | 180.20 | 2.86 | 29,021.65 | 15,063,755 | 7.46 | 5,785,904 | 9.67 | 104.26 | 172 |
| 32 | 14-Jul | 175.00 | 177.14 | 174.38 | 175.14 | 175.52 | -0.26 | 28,214.55 | 2,551,186 | 1.26 | 862,469 | 1.44 | 15.14 | 26 |
| 33 | 11-Jul | 178.24 | 179.70 | 174.85 | 175.59 | 176.49 | -1.50 | 28,287.05 | 3,536,016 | 1.75 | 1,091,157 | 1.82 | 19.26 | 32 |
| 34 | 10-Jul | 178.05 | 179.17 | 177.07 | 178.26 | 178.09 | 0.13 | 28,717.18 | 5,182,308 | 2.57 | 2,631,633 | 4.40 | 46.87 | 78 |
| 35 | 09-Jul | 175.40 | 178.50 | 175.00 | 178.02 | 177.10 | 1.90 | 28,678.51 | 6,343,187 | 3.14 | 3,058,984 | 5.11 | 54.17 | 91 |
| 36 | 08-Jul | 177.55 | 178.25 | 173.80 | 174.70 | 175.17 | -1.57 | 28,143.67 | 6,386,907 | 3.16 | 2,727,744 | 4.56 | 47.78 | 81 |
| 37 | 07-Jul | 179.50 | 180.45 | 177.01 | 177.49 | 178.26 | -1.38 | 28,593.13 | 3,902,222 | 1.93 | 1,447,346 | 2.42 | 25.80 | 43 |
| 38 | 04-Jul | 180.50 | 182.44 | 176.63 | 179.98 | 179.59 | -2.15 | 28,994.26 | 13,448,770 | 6.66 | 3,428,780 | 5.73 | 61.58 | 102 |
| 39 | 03-Jul | 187.60 | 188.33 | 183.04 | 183.93 | 184.59 | -2.10 | 29,630.60 | 7,741,469 | 3.83 | 3,383,704 | 5.66 | 62.46 | 101 |
| 40 | 02-Jul | 190.25 | 190.90 | 187.09 | 187.88 | 188.92 | 0.37 | 30,266.93 | 11,547,245 | 5.72 | 5,542,015 | 9.26 | 104.70 | 165 |
| 41 | 01-Jul | 190.03 | 190.51 | 185.68 | 187.19 | 187.17 | -1.29 | 30,155.77 | 8,174,988 | 4.05 | 3,583,159 | 5.99 | 67.07 | 107 |
| 42 | 30-Jun | 186.01 | 192.48 | 185.31 | 189.64 | 190.15 | 2.17 | 30,550.46 | 11,427,314 | 5.66 | 3,931,333 | 6.57 | 74.75 | 117 |
| 43 | 27-Jun | 185.02 | 187.29 | 183.60 | 185.61 | 185.84 | 0.30 | 29,901.24 | 10,460,222 | 5.18 | 5,748,096 | 9.61 | 106.82 | 171 |
| 44 | 26-Jun | 182.00 | 185.72 | 181.51 | 185.06 | 184.20 | 1.69 | 29,812.64 | 9,133,245 | 4.52 | 4,129,124 | 6.90 | 76.06 | 123 |
| 45 | 25-Jun | 179.90 | 183.10 | 179.85 | 181.99 | 181.65 | 0.98 | 29,318.07 | 6,630,845 | 3.28 | 2,830,652 | 4.73 | 51.42 | 84 |
| 46 | 24-Jun | 181.51 | 183.00 | 179.47 | 180.22 | 180.95 | 0.01 | 29,032.93 | 5,708,164 | 2.83 | 2,051,361 | 3.43 | 37.12 | 61 |
| 47 | 23-Jun | 178.00 | 180.85 | 177.44 | 180.21 | 179.16 | 0.09 | 29,031.32 | 6,433,296 | 3.19 | 2,081,611 | 3.48 | 37.29 | 62 |
| 48 | 20-Jun | 177.50 | 181.20 | 177.50 | 180.05 | 179.78 | 1.01 | 29,005.54 | 3,887,013 | 1.93 | 1,518,663 | 2.54 | 27.30 | 45 |
| 49 | 19-Jun | 180.67 | 180.77 | 177.00 | 178.25 | 179.05 | -1.38 | 28,715.57 | 8,791,149 | 4.35 | 4,358,930 | 7.29 | 78.05 | 130 |
| 50 | 18-Jun | 175.99 | 181.67 | 175.57 | 180.75 | 179.86 | 3.28 | 29,118.31 | 17,600,866 | 8.72 | 5,605,998 | 9.37 | 100.83 | 167 |
| 51 | 17-Jun | 178.32 | 179.90 | 174.25 | 175.01 | 177.05 | -1.93 | 28,193.61 | 3,903,084 | 1.93 | 1,429,892 | 2.39 | 25.32 | 43 |
| 52 | 16-Jun | 175.15 | 178.81 | 172.00 | 178.46 | 176.26 | 1.87 | 28,749.40 | 7,843,085 | 3.89 | 3,648,730 | 6.10 | 64.31 | 109 |
| 53 | 13-Jun | 172.50 | 176.89 | 172.50 | 175.19 | 174.85 | -1.40 | 28,222.61 | 9,236,889 | 4.58 | 4,364,788 | 7.30 | 76.32 | 130 |
| 54 | 12-Jun | 182.47 | 183.60 | 176.87 | 177.68 | 180.23 | -2.63 | 28,623.74 | 5,124,659 | 2.54 | 1,851,651 | 3.09 | 33.37 | 55 |
| 55 | 11-Jun | 181.23 | 182.88 | 179.25 | 182.47 | 181.64 | 0.76 | 29,395.40 | 11,857,062 | 5.87 | 5,666,353 | 9.47 | 102.92 | 169 |
| 56 | 10-Jun | 186.10 | 186.10 | 180.61 | 181.09 | 182.79 | -2.77 | 29,173.08 | 8,751,699 | 4.34 | 2,717,225 | 4.54 | 49.67 | 81 |
| 57 | 09-Jun | 175.30 | 187.46 | 174.98 | 186.24 | 183.72 | 7.31 | 30,002.73 | 46,611,797 | 23.09 | 15,660,849 | 26.18 | 287.72 | 466 |
| 58 | 06-Jun | 167.05 | 174.23 | 166.41 | 173.55 | 171.70 | 4.01 | 27,958.41 | 15,836,205 | 7.84 | 7,116,124 | 11.89 | 122.18 | 212 |
| 59 | 05-Jun | 169.80 | 170.65 | 166.52 | 166.86 | 167.68 | -1.28 | 26,880.67 | 6,421,997 | 3.18 | 3,765,782 | 6.29 | 63.14 | 112 |
| 60 | 04-Jun | 169.90 | 169.95 | 166.31 | 169.02 | 168.44 | -0.59 | 27,228.64 | 4,872,596 | 2.41 | 1,776,687 | 2.97 | 29.93 | 53 |
| 61 | 03-Jun | 173.75 | 173.95 | 169.50 | 170.02 | 171.44 | -1.58 | 27,389.74 | 3,690,601 | 1.83 | 1,297,635 | 2.17 | 22.25 | 39 |
| 62 | 02-Jun | 170.54 | 175.21 | 169.53 | 172.75 | 173.21 | 1.50 | 27,829.53 | 8,629,680 | 4.27 | 3,007,926 | 5.03 | 52.10 | 90 |
| 63 | 30-May | 170.93 | 171.92 | 167.10 | 170.19 | 169.63 | -0.43 | 27,417.12 | 6,012,565 | 2.98 | 2,760,718 | 4.61 | 46.83 | 82 |
| 64 | 29-May | 170.04 | 171.90 | 168.58 | 170.93 | 170.23 | 1.02 | 27,536.33 | 5,050,916 | 2.50 | 2,326,997 | 3.89 | 39.61 | 69 |
| 65 | 28-May | 169.00 | 171.20 | 168.58 | 169.21 | 169.62 | 0.15 | 27,259.25 | 4,767,092 | 2.36 | 2,270,304 | 3.79 | 38.51 | 68 |
| 66 | 27-May | 166.10 | 170.75 | 166.10 | 168.95 | 168.80 | 2.01 | 27,217.36 | 10,601,018 | 5.25 | 3,321,639 | 5.55 | 56.07 | 99 |
| 67 | 26-May | 165.65 | 166.68 | 164.40 | 165.62 | 165.32 | 0.10 | 26,680.91 | 3,139,994 | 1.56 | 1,452,596 | 2.43 | 24.01 | 43 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK