| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 222.31 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,800 | High52 Date: 30-Jul-2024 | Bumper: 185.68; Drift%: -5.75 |
| Industry: Banks | Face Value: 10; VWAP21: 180.68 | Low52 Price: 128.16 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 1,610,971,405 | Low52 Date: 18-Feb-2025 | SHP: 39.98 / 22.73 / 16.36 / 20.86 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 97 | ||||
| High/Low Price | Quarter: 161.4 / 128.16 | Month: 173.43 / 153.43 | Week: 192.48 / 176.63 | Day: 179.7 / 174.85 | Sis67: 105 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 178.24 | 179.70 | 174.85 | 175.59 | 176.49 | -1.50 | 28,287.05 | 3,536,016 | 1.13 | 1,091,157 | 1.00 | 19.26 | 32 |
| 2 | 10-Jul | 178.05 | 179.17 | 177.07 | 178.26 | 178.09 | 0.13 | 28,717.18 | 5,182,308 | 1.65 | 2,631,633 | 2.41 | 46.87 | 78 |
| 3 | 09-Jul | 175.40 | 178.50 | 175.00 | 178.02 | 177.10 | 1.90 | 28,678.51 | 6,343,187 | 2.02 | 3,058,984 | 2.80 | 54.17 | 91 |
| 4 | 08-Jul | 177.55 | 178.25 | 173.80 | 174.70 | 175.17 | -1.57 | 28,143.67 | 6,386,907 | 2.03 | 2,727,744 | 2.50 | 47.78 | 81 |
| 5 | 07-Jul | 179.50 | 180.45 | 177.01 | 177.49 | 178.26 | -1.38 | 28,593.13 | 3,902,222 | 1.24 | 1,447,346 | 1.33 | 25.80 | 43 |
| 6 | 04-Jul | 180.50 | 182.44 | 176.63 | 179.98 | 179.59 | -2.15 | 28,994.26 | 13,448,770 | 4.28 | 3,428,780 | 3.14 | 61.58 | 102 |
| 7 | 03-Jul | 187.60 | 188.33 | 183.04 | 183.93 | 184.59 | -2.10 | 29,630.60 | 7,741,469 | 2.47 | 3,383,704 | 3.10 | 62.46 | 101 |
| 8 | 02-Jul | 190.25 | 190.90 | 187.09 | 187.88 | 188.92 | 0.37 | 30,266.93 | 11,547,245 | 3.68 | 5,542,015 | 5.08 | 104.70 | 165 |
| 9 | 01-Jul | 190.03 | 190.51 | 185.68 | 187.19 | 187.17 | -1.29 | 30,155.77 | 8,174,988 | 2.60 | 3,583,159 | 3.28 | 67.07 | 107 |
| 10 | 30-Jun | 186.01 | 192.48 | 185.31 | 189.64 | 190.15 | 2.17 | 30,550.46 | 11,427,314 | 3.64 | 3,931,333 | 3.60 | 74.75 | 117 |
| 11 | 27-Jun | 185.02 | 187.29 | 183.60 | 185.61 | 185.84 | 0.30 | 29,901.24 | 10,460,222 | 3.33 | 5,748,096 | 5.27 | 106.82 | 171 |
| 12 | 26-Jun | 182.00 | 185.72 | 181.51 | 185.06 | 184.20 | 1.69 | 29,812.64 | 9,133,245 | 2.91 | 4,129,124 | 3.78 | 76.06 | 123 |
| 13 | 25-Jun | 179.90 | 183.10 | 179.85 | 181.99 | 181.65 | 0.98 | 29,318.07 | 6,630,845 | 2.11 | 2,830,652 | 2.59 | 51.42 | 84 |
| 14 | 24-Jun | 181.51 | 183.00 | 179.47 | 180.22 | 180.95 | 0.01 | 29,032.93 | 5,708,164 | 1.82 | 2,051,361 | 1.88 | 37.12 | 61 |
| 15 | 23-Jun | 178.00 | 180.85 | 177.44 | 180.21 | 179.16 | 0.09 | 29,031.32 | 6,433,296 | 2.05 | 2,081,611 | 1.91 | 37.29 | 62 |
| 16 | 20-Jun | 177.50 | 181.20 | 177.50 | 180.05 | 179.78 | 1.01 | 29,005.54 | 3,887,013 | 1.24 | 1,518,663 | 1.39 | 27.30 | 45 |
| 17 | 19-Jun | 180.67 | 180.77 | 177.00 | 178.25 | 179.05 | -1.38 | 28,715.57 | 8,791,149 | 2.80 | 4,358,930 | 3.99 | 78.05 | 130 |
| 18 | 18-Jun | 175.99 | 181.67 | 175.57 | 180.75 | 179.86 | 3.28 | 29,118.31 | 17,600,866 | 5.61 | 5,605,998 | 5.14 | 100.83 | 167 |
| 19 | 17-Jun | 178.32 | 179.90 | 174.25 | 175.01 | 177.05 | -1.93 | 28,193.61 | 3,903,084 | 1.24 | 1,429,892 | 1.31 | 25.32 | 43 |
| 20 | 16-Jun | 175.15 | 178.81 | 172.00 | 178.46 | 176.26 | 1.87 | 28,749.40 | 7,843,085 | 2.50 | 3,648,730 | 3.34 | 64.31 | 109 |
| 21 | 13-Jun | 172.50 | 176.89 | 172.50 | 175.19 | 174.85 | -1.40 | 28,222.61 | 9,236,889 | 2.94 | 4,364,788 | 4.00 | 76.32 | 130 |
| 22 | 12-Jun | 182.47 | 183.60 | 176.87 | 177.68 | 180.23 | -2.63 | 28,623.74 | 5,124,659 | 1.63 | 1,851,651 | 1.70 | 33.37 | 55 |
| 23 | 11-Jun | 181.23 | 182.88 | 179.25 | 182.47 | 181.64 | 0.76 | 29,395.40 | 11,857,062 | 3.78 | 5,666,353 | 5.19 | 102.92 | 169 |
| 24 | 10-Jun | 186.10 | 186.10 | 180.61 | 181.09 | 182.79 | -2.77 | 29,173.08 | 8,751,699 | 2.79 | 2,717,225 | 2.49 | 49.67 | 81 |
| 25 | 09-Jun | 175.30 | 187.46 | 174.98 | 186.24 | 183.72 | 7.31 | 30,002.73 | 46,611,797 | 14.84 | 15,660,849 | 14.35 | 287.72 | 466 |
| 26 | 06-Jun | 167.05 | 174.23 | 166.41 | 173.55 | 171.70 | 4.01 | 27,958.41 | 15,836,205 | 5.04 | 7,116,124 | 6.52 | 122.18 | 212 |
| 27 | 05-Jun | 169.80 | 170.65 | 166.52 | 166.86 | 167.68 | -1.28 | 26,880.67 | 6,421,997 | 2.05 | 3,765,782 | 3.45 | 63.14 | 112 |
| 28 | 04-Jun | 169.90 | 169.95 | 166.31 | 169.02 | 168.44 | -0.59 | 27,228.64 | 4,872,596 | 1.55 | 1,776,687 | 1.63 | 29.93 | 53 |
| 29 | 03-Jun | 173.75 | 173.95 | 169.50 | 170.02 | 171.44 | -1.58 | 27,389.74 | 3,690,601 | 1.18 | 1,297,635 | 1.19 | 22.25 | 39 |
| 30 | 02-Jun | 170.54 | 175.21 | 169.53 | 172.75 | 173.21 | 1.50 | 27,829.53 | 8,629,680 | 2.75 | 3,007,926 | 2.76 | 52.10 | 90 |
| 31 | 30-May | 170.93 | 171.92 | 167.10 | 170.19 | 169.63 | -0.43 | 27,417.12 | 6,012,565 | 1.91 | 2,760,718 | 2.53 | 46.83 | 82 |
| 32 | 29-May | 170.04 | 171.90 | 168.58 | 170.93 | 170.23 | 1.02 | 27,536.33 | 5,050,916 | 1.61 | 2,326,997 | 2.13 | 39.61 | 69 |
| 33 | 28-May | 169.00 | 171.20 | 168.58 | 169.21 | 169.62 | 0.15 | 27,259.25 | 4,767,092 | 1.52 | 2,270,304 | 2.08 | 38.51 | 68 |
| 34 | 27-May | 166.10 | 170.75 | 166.10 | 168.95 | 168.80 | 2.01 | 27,217.36 | 10,601,018 | 3.38 | 3,321,639 | 3.04 | 56.07 | 99 |
| 35 | 26-May | 165.65 | 166.68 | 164.40 | 165.62 | 165.32 | 0.10 | 26,680.91 | 3,139,994 | 1.00 | 1,452,596 | 1.33 | 24.01 | 43 |
| 36 | 23-May | 166.40 | 166.45 | 164.43 | 165.46 | 165.38 | -0.08 | 26,655.13 | 3,239,902 | 1.03 | 1,566,051 | 1.44 | 25.90 | 47 |
| 37 | 22-May | 167.06 | 167.99 | 164.35 | 165.60 | 165.72 | -1.56 | 26,677.69 | 7,183,714 | 2.29 | 3,711,069 | 3.40 | 61.50 | 110 |
| 38 | 21-May | 165.99 | 168.60 | 163.30 | 168.22 | 166.74 | 2.01 | 27,099.76 | 8,270,110 | 2.63 | 3,805,322 | 3.49 | 63.45 | 113 |
| 39 | 20-May | 171.00 | 171.58 | 164.31 | 164.90 | 167.02 | -3.31 | 26,564.92 | 5,860,707 | 1.87 | 2,668,572 | 2.45 | 44.57 | 79 |
| 40 | 19-May | 170.09 | 173.20 | 169.34 | 170.55 | 171.31 | 0.27 | 27,475.12 | 5,815,769 | 1.85 | 2,445,323 | 2.24 | 41.89 | 71 |
| 41 | 16-May | 168.90 | 170.89 | 168.25 | 170.09 | 169.53 | 0.65 | 27,401.01 | 4,096,530 | 1.30 | 1,330,671 | 1.22 | 22.56 | 39 |
| 42 | 15-May | 168.20 | 169.30 | 166.53 | 168.99 | 167.84 | 1.17 | 27,223.81 | 7,825,261 | 2.49 | 3,517,607 | 3.22 | 59.04 | 102 |
| 43 | 14-May | 163.20 | 167.80 | 161.75 | 167.03 | 165.71 | 2.86 | 26,908.06 | 10,475,557 | 3.34 | 4,741,229 | 4.35 | 78.57 | 138 |
| 44 | 13-May | 164.05 | 165.68 | 162.02 | 162.38 | 163.68 | -0.73 | 26,158.95 | 3,972,042 | 1.26 | 1,356,375 | 1.24 | 22.20 | 39 |
| 45 | 12-May | 162.20 | 165.74 | 161.70 | 163.57 | 163.58 | 4.68 | 26,350.66 | 7,893,504 | 2.51 | 2,779,481 | 2.55 | 45.47 | 81 |
| 46 | 09-May | 154.00 | 157.95 | 153.43 | 156.26 | 156.04 | -0.59 | 25,173.04 | 10,881,017 | 3.47 | 6,242,740 | 5.72 | 97.41 | 182 |
| 47 | 08-May | 159.66 | 162.83 | 156.05 | 157.19 | 159.96 | -1.49 | 25,322.86 | 4,495,588 | 1.43 | 1,570,556 | 1.44 | 25.12 | 46 |
| 48 | 07-May | 155.00 | 159.97 | 155.00 | 159.56 | 158.15 | 1.34 | 25,704.66 | 6,481,234 | 2.06 | 2,027,641 | 1.86 | 32.07 | 59 |
| 49 | 06-May | 164.10 | 166.00 | 157.05 | 157.45 | 159.91 | -4.23 | 25,364.74 | 8,251,307 | 2.63 | 3,750,929 | 3.44 | 59.98 | 109 |
| 50 | 05-May | 162.01 | 165.90 | 161.31 | 164.40 | 164.35 | 1.64 | 26,484.37 | 8,016,634 | 2.55 | 3,307,715 | 3.03 | 54.36 | 96 |
| 51 | 02-May | 168.60 | 173.43 | 161.15 | 161.74 | 164.58 | -2.34 | 26,055.85 | 25,789,799 | 8.21 | 6,127,140 | 5.62 | 100.84 | 178 |
| 52 | 30-Apr | 167.50 | 167.84 | 163.53 | 165.62 | 165.53 | -1.36 | 26,680.91 | 8,904,205 | 2.84 | 2,859,795 | 2.62 | 47.34 | 83 |
| 53 | 29-Apr | 165.50 | 171.84 | 165.50 | 167.90 | 168.86 | 2.22 | 27,048.21 | 15,769,341 | 5.02 | 4,652,001 | 4.26 | 78.55 | 135 |
| 54 | 28-Apr | 164.86 | 166.86 | 161.76 | 164.26 | 163.90 | -0.72 | 26,461.82 | 10,358,436 | 3.30 | 3,857,588 | 3.54 | 63.23 | 112 |
| 55 | 25-Apr | 170.73 | 171.76 | 163.52 | 165.45 | 167.15 | -3.09 | 26,653.52 | 7,861,418 | 2.50 | 3,001,226 | 2.75 | 50.17 | 87 |
| 56 | 24-Apr | 169.98 | 172.10 | 169.05 | 170.73 | 170.81 | 0.08 | 27,504.11 | 6,493,362 | 2.07 | 3,049,904 | 2.80 | 52.10 | 89 |
| 57 | 23-Apr | 169.10 | 171.70 | 166.25 | 170.59 | 169.53 | 1.22 | 27,481.56 | 11,183,261 | 3.56 | 6,272,645 | 5.75 | 106.34 | 183 |
| 58 | 22-Apr | 167.94 | 171.50 | 165.75 | 168.54 | 169.27 | 0.36 | 27,151.31 | 12,272,511 | 3.91 | 6,502,586 | 5.96 | 110.07 | 189 |
| 59 | 21-Apr | 159.35 | 168.68 | 159.09 | 167.94 | 165.84 | 5.76 | 27,054.65 | 19,552,485 | 6.23 | 10,808,964 | 9.91 | 179.26 | 315 |
| 60 | 17-Apr | 158.41 | 159.95 | 157.51 | 158.79 | 158.75 | 0.24 | 25,580.61 | 6,713,315 | 2.14 | 2,748,255 | 2.52 | 43.63 | 80 |
| 61 | 16-Apr | 154.60 | 159.29 | 154.07 | 158.41 | 157.16 | 2.82 | 25,519.40 | 13,568,380 | 4.32 | 7,234,208 | 6.63 | 113.69 | 211 |
| 62 | 15-Apr | 152.00 | 154.54 | 150.55 | 154.07 | 153.18 | 2.93 | 24,820.24 | 4,280,618 | 1.36 | 1,667,372 | 1.53 | 25.54 | 49 |
| 63 | 11-Apr | 150.00 | 150.60 | 148.01 | 149.68 | 149.46 | 1.92 | 24,113.02 | 4,225,688 | 1.35 | 1,722,104 | 1.58 | 25.74 | 50 |
| 64 | 09-Apr | 153.50 | 153.50 | 143.28 | 146.86 | 146.86 | -2.09 | 23,658.73 | 8,752,215 | 2.79 | 1,620,410 | 1.49 | 23.80 | 47 |
| 65 | 08-Apr | 148.00 | 150.99 | 148.00 | 150.00 | 149.45 | 3.48 | 24,164.00 | 5,022,455 | 1.60 | 1,272,325 | 1.17 | 19.01 | 37 |
| 66 | 07-Apr | 145.01 | 146.88 | 141.50 | 144.96 | 144.18 | -5.29 | 23,352.64 | 8,015,769 | 2.55 | 2,518,102 | 2.31 | 36.31 | 73 |
| 67 | 04-Apr | 157.50 | 157.89 | 151.51 | 153.05 | 153.68 | -2.27 | 24,655.92 | 10,702,221 | 3.41 | 4,055,505 | 3.72 | 62.33 | 118 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK