| 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: 161.15; Drift%: 2.69 |
| Industry: Banks | Face Value: 10 | 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 | Float14: 0.90 | ||||
| High/Low Price | Quarter: 161.4 / 128.16 | Month: 152.5 / 137.61 | Week: 170.89 / 161.7 | Day: 167.99 / 164.35 | Float67: 1.07 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Traded_Qty | Trade_Times | Delv_Qty | Delv_Times | Amt | Float% |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 22-May | 167.06 | 167.99 | 164.35 | 165.60 | 165.72 | -1.56 | 26,677.69 | 7,183,714 | 1.81 | 3,711,069 | 2.92 | 61.50 | 1.10 |
| 2 | 21-May | 165.99 | 168.60 | 163.30 | 168.22 | 166.74 | 2.01 | 27,099.76 | 8,270,110 | 2.08 | 3,805,322 | 2.99 | 63.45 | 1.13 |
| 3 | 20-May | 171.00 | 171.58 | 164.31 | 164.90 | 167.02 | -3.31 | 26,564.92 | 5,860,707 | 1.48 | 2,668,572 | 2.10 | 44.57 | 0.79 |
| 4 | 19-May | 170.09 | 173.20 | 169.34 | 170.55 | 171.31 | 0.27 | 27,475.12 | 5,815,769 | 1.46 | 2,445,323 | 1.92 | 41.89 | 0.71 |
| 5 | 16-May | 168.90 | 170.89 | 168.25 | 170.09 | 169.53 | 0.65 | 27,401.01 | 4,096,530 | 1.03 | 1,330,671 | 1.05 | 22.56 | 0.39 |
| 6 | 15-May | 168.20 | 169.30 | 166.53 | 168.99 | 167.84 | 1.17 | 27,223.81 | 7,825,261 | 1.97 | 3,517,607 | 2.76 | 59.04 | 1.02 |
| 7 | 14-May | 163.20 | 167.80 | 161.75 | 167.03 | 165.71 | 2.86 | 26,908.06 | 10,475,557 | 2.64 | 4,741,229 | 3.73 | 78.57 | 1.38 |
| 8 | 13-May | 164.05 | 165.68 | 162.02 | 162.38 | 163.68 | -0.73 | 26,158.95 | 3,972,042 | 1.00 | 1,356,375 | 1.07 | 22.20 | 0.39 |
| 9 | 12-May | 162.20 | 165.74 | 161.70 | 163.57 | 163.58 | 4.68 | 26,350.66 | 7,893,504 | 1.99 | 2,779,481 | 2.18 | 45.47 | 0.81 |
| 10 | 09-May | 154.00 | 157.95 | 153.43 | 156.26 | 156.04 | -0.59 | 25,173.04 | 10,881,017 | 2.74 | 6,242,740 | 4.91 | 97.41 | 1.82 |
| 11 | 08-May | 159.66 | 162.83 | 156.05 | 157.19 | 159.96 | -1.49 | 25,322.86 | 4,495,588 | 1.13 | 1,570,556 | 1.23 | 25.12 | 0.46 |
| 12 | 07-May | 155.00 | 159.97 | 155.00 | 159.56 | 158.15 | 1.34 | 25,704.66 | 6,481,234 | 1.63 | 2,027,641 | 1.59 | 32.07 | 0.59 |
| 13 | 06-May | 164.10 | 166.00 | 157.05 | 157.45 | 159.91 | -4.23 | 25,364.74 | 8,251,307 | 2.08 | 3,750,929 | 2.95 | 59.98 | 1.09 |
| 14 | 05-May | 162.01 | 165.90 | 161.31 | 164.40 | 164.35 | 1.64 | 26,484.37 | 8,016,634 | 2.02 | 3,307,715 | 2.60 | 54.36 | 0.96 |
| 15 | 02-May | 168.60 | 173.43 | 161.15 | 161.74 | 164.58 | -2.34 | 26,055.85 | 25,789,799 | 6.49 | 6,127,140 | 4.82 | 100.84 | 1.78 |
| 16 | 30-Apr | 167.50 | 167.84 | 163.53 | 165.62 | 165.53 | -1.36 | 26,680.91 | 8,904,205 | 2.24 | 2,859,795 | 2.25 | 47.34 | 0.83 |
| 17 | 29-Apr | 165.50 | 171.84 | 165.50 | 167.90 | 168.86 | 2.22 | 27,048.21 | 15,769,341 | 3.97 | 4,652,001 | 3.66 | 78.55 | 1.35 |
| 18 | 28-Apr | 164.86 | 166.86 | 161.76 | 164.26 | 163.90 | -0.72 | 26,461.82 | 10,358,436 | 2.61 | 3,857,588 | 3.03 | 63.23 | 1.12 |
| 19 | 25-Apr | 170.73 | 171.76 | 163.52 | 165.45 | 167.15 | -3.09 | 26,653.52 | 7,861,418 | 1.98 | 3,001,226 | 2.36 | 50.17 | 0.87 |
| 20 | 24-Apr | 169.98 | 172.10 | 169.05 | 170.73 | 170.81 | 0.08 | 27,504.11 | 6,493,362 | 1.63 | 3,049,904 | 2.40 | 52.10 | 0.89 |
| 21 | 23-Apr | 169.10 | 171.70 | 166.25 | 170.59 | 169.53 | 1.22 | 27,481.56 | 11,183,261 | 2.82 | 6,272,645 | 4.93 | 106.34 | 1.83 |
| 22 | 22-Apr | 167.94 | 171.50 | 165.75 | 168.54 | 169.27 | 0.36 | 27,151.31 | 12,272,511 | 3.09 | 6,502,586 | 5.11 | 110.07 | 1.89 |
| 23 | 21-Apr | 159.35 | 168.68 | 159.09 | 167.94 | 165.84 | 5.76 | 27,054.65 | 19,552,485 | 4.92 | 10,808,964 | 8.50 | 179.26 | 3.15 |
| 24 | 17-Apr | 158.41 | 159.95 | 157.51 | 158.79 | 158.75 | 0.24 | 25,580.61 | 6,713,315 | 1.69 | 2,748,255 | 2.16 | 43.63 | 0.80 |
| 25 | 16-Apr | 154.60 | 159.29 | 154.07 | 158.41 | 157.16 | 2.82 | 25,519.40 | 13,568,380 | 3.42 | 7,234,208 | 5.69 | 113.69 | 2.11 |
| 26 | 15-Apr | 152.00 | 154.54 | 150.55 | 154.07 | 153.18 | 2.93 | 24,820.24 | 4,280,618 | 1.08 | 1,667,372 | 1.31 | 25.54 | 0.49 |
| 27 | 11-Apr | 150.00 | 150.60 | 148.01 | 149.68 | 149.46 | 1.92 | 24,113.02 | 4,225,688 | 1.06 | 1,722,104 | 1.35 | 25.74 | 0.50 |
| 28 | 09-Apr | 153.50 | 153.50 | 143.28 | 146.86 | 146.86 | -2.09 | 23,658.73 | 8,752,215 | 2.20 | 1,620,410 | 1.27 | 23.80 | 0.47 |
| 29 | 08-Apr | 148.00 | 150.99 | 148.00 | 150.00 | 149.45 | 3.48 | 24,164.00 | 5,022,455 | 1.26 | 1,272,325 | 1.00 | 19.01 | 0.37 |
| 30 | 07-Apr | 145.01 | 146.88 | 141.50 | 144.96 | 144.18 | -5.29 | 23,352.64 | 8,015,769 | 2.02 | 2,518,102 | 1.98 | 36.31 | 0.73 |
| 31 | 04-Apr | 157.50 | 157.89 | 151.51 | 153.05 | 153.68 | -2.27 | 24,655.92 | 10,702,221 | 2.69 | 4,055,505 | 3.19 | 62.33 | 1.18 |
| 32 | 03-Apr | 150.00 | 157.60 | 149.71 | 156.60 | 154.85 | 3.35 | 25,227.81 | 8,993,065 | 2.26 | 2,750,657 | 2.16 | 42.59 | 0.80 |
| 33 | 02-Apr | 149.25 | 151.89 | 146.95 | 151.53 | 150.30 | 1.37 | 24,411.05 | 4,921,586 | 1.24 | 1,700,113 | 1.34 | 25.55 | 0.49 |
| 34 | 01-Apr | 146.10 | 150.67 | 144.60 | 149.48 | 149.07 | 2.19 | 24,080.80 | 5,940,678 | 1.50 | 2,435,283 | 1.91 | 36.30 | 0.71 |
| 35 | 28-Mar | 148.25 | 151.44 | 145.34 | 146.28 | 147.99 | -1.18 | 23,565.29 | 9,199,096 | 2.32 | 3,655,165 | 2.87 | 54.09 | 1.06 |
| 36 | 27-Mar | 147.00 | 149.45 | 146.00 | 148.02 | 147.86 | -0.36 | 23,845.60 | 7,578,843 | 1.91 | 3,631,931 | 2.85 | 53.70 | 1.06 |
| 37 | 26-Mar | 147.55 | 152.50 | 146.96 | 148.56 | 150.14 | 0.53 | 23,932.59 | 11,538,095 | 2.90 | 4,206,446 | 3.31 | 63.16 | 1.22 |
| 38 | 25-Mar | 150.13 | 150.76 | 146.67 | 147.78 | 148.75 | 0.28 | 23,806.94 | 10,382,565 | 2.61 | 3,142,734 | 2.47 | 46.75 | 0.92 |
| 39 | 24-Mar | 145.21 | 148.24 | 145.21 | 147.37 | 147.10 | 1.66 | 23,740.89 | 7,046,431 | 1.77 | 3,175,281 | 2.50 | 46.71 | 0.92 |
| 40 | 21-Mar | 141.52 | 145.28 | 141.00 | 144.96 | 143.90 | 2.43 | 23,352.64 | 8,287,957 | 2.09 | 4,187,708 | 3.29 | 60.26 | 1.22 |
| 41 | 20-Mar | 141.70 | 143.73 | 141.11 | 141.52 | 142.04 | 0.18 | 22,798.47 | 5,225,373 | 1.32 | 2,306,022 | 1.81 | 32.75 | 0.67 |
| 42 | 19-Mar | 140.65 | 142.25 | 140.43 | 141.27 | 141.20 | 0.42 | 22,758.19 | 10,076,310 | 2.54 | 5,910,270 | 4.65 | 83.45 | 1.72 |
| 43 | 18-Mar | 138.99 | 140.90 | 138.76 | 140.68 | 139.97 | 1.69 | 22,663.15 | 5,241,413 | 1.32 | 2,372,581 | 1.86 | 33.21 | 0.69 |
| 44 | 17-Mar | 140.56 | 143.48 | 137.61 | 138.34 | 140.24 | -1.07 | 22,286.18 | 7,356,893 | 1.85 | 2,642,762 | 2.08 | 37.06 | 0.77 |
| 45 | 13-Mar | 141.92 | 142.38 | 139.13 | 139.84 | 140.77 | -1.21 | 22,527.82 | 5,118,957 | 1.29 | 2,750,656 | 2.16 | 38.72 | 0.80 |
| 46 | 12-Mar | 140.11 | 142.93 | 139.10 | 141.55 | 141.12 | 1.03 | 22,803.30 | 5,854,921 | 1.47 | 1,574,419 | 1.24 | 22.22 | 0.46 |
| 47 | 11-Mar | 144.80 | 145.19 | 138.27 | 140.11 | 140.92 | -5.31 | 22,571.32 | 22,651,047 | 5.70 | 6,031,296 | 4.74 | 84.99 | 1.76 |
| 48 | 10-Mar | 149.29 | 152.24 | 146.91 | 147.97 | 150.27 | -1.31 | 23,837.54 | 6,256,855 | 1.58 | 2,631,527 | 2.07 | 39.54 | 0.77 |
| 49 | 07-Mar | 149.25 | 151.14 | 148.66 | 149.93 | 149.54 | 0.42 | 24,153.29 | 8,864,396 | 2.23 | 3,961,689 | 3.11 | 59.24 | 1.15 |
| 50 | 06-Mar | 148.85 | 150.45 | 147.80 | 149.30 | 149.26 | 1.27 | 24,051.80 | 8,626,770 | 2.17 | 3,639,772 | 2.86 | 54.33 | 1.06 |
| 51 | 05-Mar | 146.01 | 148.15 | 145.59 | 147.43 | 146.93 | 0.05 | 23,750.55 | 7,761,859 | 1.95 | 2,710,513 | 2.13 | 39.83 | 0.79 |
| 52 | 04-Mar | 139.29 | 147.90 | 138.17 | 147.35 | 144.53 | 5.08 | 23,737.66 | 17,202,216 | 4.33 | 7,722,725 | 6.07 | 111.62 | 2.25 |
| 53 | 03-Mar | 142.10 | 144.19 | 138.01 | 140.23 | 140.09 | -0.68 | 22,590.65 | 15,623,300 | 3.93 | 6,809,968 | 5.35 | 95.40 | 1.98 |
| 54 | 28-Feb | 135.50 | 141.83 | 134.06 | 141.19 | 138.70 | 3.14 | 22,745.31 | 18,217,115 | 4.59 | 4,313,508 | 3.39 | 59.83 | 1.26 |
| 55 | 27-Feb | 140.60 | 146.38 | 135.50 | 136.89 | 141.55 | 1.15 | 22,052.59 | 46,865,998 | 11.80 | 11,483,448 | 9.03 | 162.55 | 3.34 |
| 56 | 25-Feb | 139.00 | 140.18 | 134.82 | 135.34 | 136.67 | -2.69 | 21,802.89 | 6,796,987 | 1.71 | 3,047,946 | 2.40 | 41.66 | 0.89 |
| 57 | 24-Feb | 138.90 | 141.09 | 138.00 | 139.08 | 139.63 | -0.22 | 22,405.39 | 7,809,087 | 1.97 | 2,995,479 | 2.35 | 41.83 | 0.87 |
| 58 | 21-Feb | 137.30 | 143.00 | 137.30 | 139.38 | 140.77 | 2.12 | 22,453.72 | 18,633,977 | 4.69 | 4,955,763 | 3.90 | 69.76 | 1.44 |
| 59 | 20-Feb | 132.53 | 137.16 | 132.26 | 136.49 | 135.14 | 2.26 | 21,988.15 | 5,585,864 | 1.41 | 2,351,675 | 1.85 | 31.78 | 0.68 |
| 60 | 19-Feb | 129.50 | 133.90 | 128.76 | 133.48 | 132.49 | 2.43 | 21,503.25 | 5,877,541 | 1.48 | 1,832,572 | 1.44 | 24.28 | 0.53 |
| 61 | 18-Feb | 132.17 | 133.39 | 128.16 | 130.31 | 129.73 | -1.89 | 20,992.57 | 9,963,563 | 2.51 | 3,950,126 | 3.10 | 51.24 | 1.15 |
| 62 | 17-Feb | 134.10 | 135.62 | 131.13 | 132.82 | 132.95 | -1.89 | 21,396.92 | 12,241,001 | 3.08 | 5,776,878 | 4.54 | 76.80 | 1.68 |
| 63 | 14-Feb | 141.10 | 141.95 | 134.26 | 135.38 | 136.90 | -3.50 | 21,809.33 | 7,367,185 | 1.85 | 3,275,279 | 2.57 | 44.84 | 0.95 |
| 64 | 13-Feb | 142.44 | 143.45 | 139.89 | 140.29 | 141.67 | -1.50 | 22,600.32 | 5,377,186 | 1.35 | 2,099,223 | 1.65 | 29.74 | 0.61 |
| 65 | 12-Feb | 142.05 | 144.50 | 138.36 | 142.43 | 141.96 | -1.37 | 22,945.07 | 8,373,787 | 2.11 | 2,813,456 | 2.21 | 39.94 | 0.82 |
| 66 | 11-Feb | 148.52 | 148.89 | 143.53 | 144.41 | 145.27 | -3.02 | 23,264.04 | 4,341,078 | 1.09 | 1,631,440 | 1.28 | 23.70 | 0.48 |
| 67 | 10-Feb | 152.00 | 152.65 | 148.15 | 148.91 | 149.77 | -2.27 | 23,988.98 | 3,344,068 | 0.84 | 1,235,424 | 0.97 | 18.50 | 0.36 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK