| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 2,027.1 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 550 | High52 Date: 26-Jun-2025 | Bumper: 2,004.0; Drift%: -1.02 |
| Industry: Banks | Face Value: 1; VWAP21: 1,975.57 | Low52 Price: 1,588.05 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 7,667,913,646 | Low52 Date: 24-Jul-2024 | SHP: 0.0 / 48.3 / 35.68 / 15.84 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 51 | ||||
| High/Low Price | Quarter: 1,843.7 / 1,624.3 | Month: 1,961.7 / 1,886.8 | Week: 2,019.9 / 1,977.9 | Day: 2,004.8 / 1,980.9 | Sis67: 61 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,998.00 | 2,004.80 | 1,980.90 | 1,983.70 | 1,987.41 | -1.12 | 1,521,084.03 | 6,258,461 | 1.59 | 4,958,892 | 2.08 | 985.54 | 41 |
| 2 | 10-Jul | 2,016.00 | 2,017.00 | 2,000.00 | 2,006.20 | 2,008.54 | -0.25 | 1,538,336.84 | 8,515,155 | 2.17 | 4,603,926 | 1.93 | 924.72 | 38 |
| 3 | 09-Jul | 2,007.00 | 2,013.80 | 1,998.10 | 2,011.20 | 2,007.10 | 0.49 | 1,542,170.79 | 6,930,714 | 1.76 | 4,775,873 | 2.00 | 958.57 | 39 |
| 4 | 08-Jul | 1,977.00 | 2,005.00 | 1,977.00 | 2,001.40 | 1,992.88 | 0.70 | 1,534,656.24 | 7,612,158 | 1.94 | 4,719,470 | 1.98 | 940.53 | 39 |
| 5 | 07-Jul | 1,989.00 | 1,998.40 | 1,983.80 | 1,987.40 | 1,989.37 | -0.10 | 1,523,921.16 | 5,674,713 | 1.44 | 3,580,127 | 1.50 | 712.22 | 29 |
| 6 | 04-Jul | 1,987.10 | 2,003.50 | 1,980.00 | 1,989.30 | 1,987.51 | 0.11 | 1,525,378.06 | 3,931,972 | 1.00 | 2,386,234 | 1.00 | 474.27 | 20 |
| 7 | 03-Jul | 1,994.90 | 2,008.00 | 1,984.30 | 1,987.10 | 1,993.22 | 0.06 | 1,523,691.12 | 8,430,253 | 2.14 | 4,021,259 | 1.69 | 801.53 | 33 |
| 8 | 02-Jul | 2,019.90 | 2,019.90 | 1,977.90 | 1,986.00 | 1,990.25 | -1.30 | 1,522,847.00 | 9,439,125 | 2.40 | 6,516,626 | 2.73 | 1,296.97 | 54 |
| 9 | 01-Jul | 2,005.00 | 2,016.00 | 2,004.00 | 2,012.10 | 2,010.15 | 0.53 | 1,542,860.90 | 7,194,693 | 1.83 | 4,895,516 | 2.05 | 984.07 | 40 |
| 10 | 30-Jun | 2,011.50 | 2,013.80 | 1,995.50 | 2,001.50 | 2,001.16 | -0.67 | 1,534,732.92 | 6,824,510 | 1.74 | 5,025,817 | 2.11 | 1,005.75 | 41 |
| 11 | 27-Jun | 2,013.00 | 2,019.80 | 1,993.40 | 2,014.90 | 2,011.75 | -0.34 | 1,545,007.92 | 14,106,692 | 3.59 | 11,790,269 | 4.94 | 2,371.91 | 97 |
| 12 | 26-Jun | 1,981.40 | 2,027.10 | 1,980.00 | 2,021.80 | 2,011.21 | 2.10 | 1,550,298.78 | 25,042,415 | 6.37 | 17,082,370 | 7.16 | 3,435.62 | 141 |
| 13 | 25-Jun | 1,966.00 | 1,982.00 | 1,963.90 | 1,980.20 | 1,977.13 | 0.98 | 1,518,400.26 | 9,202,966 | 2.34 | 6,856,865 | 2.87 | 1,355.69 | 57 |
| 14 | 24-Jun | 1,965.00 | 1,979.00 | 1,955.60 | 1,960.90 | 1,964.12 | 0.64 | 1,503,601.19 | 11,312,661 | 2.88 | 5,590,603 | 2.34 | 1,098.06 | 46 |
| 15 | 23-Jun | 1,948.40 | 1,957.90 | 1,941.80 | 1,948.40 | 1,948.19 | -0.83 | 1,494,016.29 | 5,869,759 | 1.49 | 4,136,205 | 1.73 | 805.81 | 34 |
| 16 | 20-Jun | 1,931.60 | 1,969.90 | 1,931.60 | 1,964.70 | 1,960.39 | 1.52 | 1,506,514.99 | 16,450,204 | 4.18 | 13,234,979 | 5.55 | 2,594.57 | 109 |
| 17 | 19-Jun | 1,933.90 | 1,946.80 | 1,925.60 | 1,935.30 | 1,937.61 | 0.07 | 1,483,971.33 | 8,438,110 | 2.15 | 5,083,169 | 2.13 | 984.92 | 42 |
| 18 | 18-Jun | 1,917.00 | 1,936.30 | 1,917.00 | 1,933.90 | 1,928.12 | 0.22 | 1,482,897.82 | 9,216,908 | 2.34 | 7,313,289 | 3.06 | 1,410.09 | 60 |
| 19 | 17-Jun | 1,937.00 | 1,941.60 | 1,919.10 | 1,929.60 | 1,927.55 | -0.30 | 1,479,600.62 | 8,489,368 | 2.16 | 5,836,894 | 2.45 | 1,125.09 | 48 |
| 20 | 16-Jun | 1,924.00 | 1,938.90 | 1,920.10 | 1,935.40 | 1,933.31 | 0.93 | 1,484,048.01 | 8,256,873 | 2.10 | 6,755,556 | 2.83 | 1,306.06 | 56 |
| 21 | 13-Jun | 1,920.00 | 1,933.00 | 1,913.00 | 1,917.60 | 1,920.08 | -1.33 | 1,470,399.12 | 6,058,881 | 1.54 | 4,157,664 | 1.74 | 798.30 | 34 |
| 22 | 12-Jun | 1,950.00 | 1,961.00 | 1,935.30 | 1,943.40 | 1,945.18 | -0.36 | 1,490,182.34 | 8,174,565 | 2.08 | 4,709,228 | 1.97 | 916.03 | 39 |
| 23 | 11-Jun | 1,967.60 | 1,967.60 | 1,947.00 | 1,950.40 | 1,956.28 | -0.76 | 1,495,549.88 | 5,548,197 | 1.41 | 4,381,595 | 1.84 | 857.16 | 36 |
| 24 | 10-Jun | 1,982.80 | 1,982.80 | 1,961.10 | 1,965.30 | 1,967.94 | -0.69 | 1,506,975.07 | 7,766,563 | 1.98 | 5,433,094 | 2.28 | 1,069.20 | 45 |
| 25 | 09-Jun | 1,995.00 | 1,995.00 | 1,975.90 | 1,978.90 | 1,982.15 | 0.01 | 1,517,403.43 | 6,601,294 | 1.68 | 4,310,858 | 1.81 | 854.48 | 36 |
| 26 | 06-Jun | 1,944.00 | 1,996.30 | 1,942.70 | 1,978.70 | 1,976.03 | 1.49 | 1,517,250.07 | 15,063,504 | 3.83 | 9,208,623 | 3.86 | 1,819.65 | 76 |
| 27 | 05-Jun | 1,948.00 | 1,958.90 | 1,940.20 | 1,949.60 | 1,950.15 | 0.43 | 1,494,936.44 | 11,127,709 | 2.83 | 6,248,672 | 2.62 | 1,218.58 | 52 |
| 28 | 04-Jun | 1,921.00 | 1,943.30 | 1,920.90 | 1,941.20 | 1,935.52 | 0.86 | 1,488,495.40 | 6,480,771 | 1.65 | 4,648,807 | 1.95 | 899.79 | 38 |
| 29 | 03-Jun | 1,938.00 | 1,952.00 | 1,920.00 | 1,924.60 | 1,933.85 | -0.39 | 1,475,766.66 | 12,188,792 | 3.10 | 8,884,330 | 3.72 | 1,718.10 | 73 |
| 30 | 02-Jun | 1,930.10 | 1,936.00 | 1,908.00 | 1,932.10 | 1,924.65 | -0.66 | 1,481,517.60 | 7,334,411 | 1.87 | 4,806,505 | 2.01 | 925.08 | 40 |
| 31 | 30-May | 1,931.90 | 1,948.80 | 1,925.40 | 1,944.90 | 1,939.36 | 0.90 | 1,491,332.53 | 14,374,039 | 3.66 | 10,680,728 | 4.48 | 2,071.38 | 88 |
| 32 | 29-May | 1,928.00 | 1,940.80 | 1,907.30 | 1,927.50 | 1,921.28 | 0.21 | 1,477,990.36 | 14,458,897 | 3.68 | 8,083,688 | 3.39 | 1,553.10 | 67 |
| 33 | 28-May | 1,920.20 | 1,934.50 | 1,917.70 | 1,923.50 | 1,922.92 | -0.15 | 1,474,923.19 | 9,078,797 | 2.31 | 6,653,105 | 2.79 | 1,279.34 | 55 |
| 34 | 27-May | 1,931.60 | 1,948.00 | 1,916.30 | 1,926.30 | 1,927.12 | -0.72 | 1,477,070.21 | 13,081,074 | 3.33 | 7,560,818 | 3.17 | 1,457.06 | 62 |
| 35 | 26-May | 1,935.00 | 1,949.90 | 1,926.90 | 1,940.20 | 1,939.47 | 0.34 | 1,487,728.61 | 5,401,430 | 1.37 | 3,386,064 | 1.42 | 656.72 | 28 |
| 36 | 23-May | 1,920.10 | 1,937.00 | 1,914.50 | 1,933.60 | 1,929.98 | 0.71 | 1,482,667.78 | 4,783,036 | 1.22 | 3,324,907 | 1.39 | 641.70 | 27 |
| 37 | 22-May | 1,915.20 | 1,924.20 | 1,905.20 | 1,919.90 | 1,914.84 | -0.36 | 1,472,162.74 | 10,653,335 | 2.71 | 6,993,511 | 2.93 | 1,339.15 | 58 |
| 38 | 21-May | 1,927.00 | 1,946.90 | 1,921.10 | 1,926.80 | 1,930.42 | 0.62 | 1,477,453.60 | 7,566,020 | 1.92 | 4,481,751 | 1.88 | 865.17 | 37 |
| 39 | 20-May | 1,928.10 | 1,934.60 | 1,913.00 | 1,914.90 | 1,918.55 | -1.23 | 1,468,328.78 | 11,939,545 | 3.04 | 8,268,352 | 3.47 | 1,586.32 | 68 |
| 40 | 19-May | 1,937.00 | 1,945.00 | 1,931.00 | 1,938.70 | 1,938.13 | 0.21 | 1,486,578.42 | 5,101,482 | 1.30 | 3,240,362 | 1.36 | 628.02 | 27 |
| 41 | 16-May | 1,933.80 | 1,943.80 | 1,928.40 | 1,934.70 | 1,933.50 | 0.05 | 1,483,511.25 | 7,934,005 | 2.02 | 5,821,408 | 2.44 | 1,125.57 | 48 |
| 42 | 15-May | 1,913.50 | 1,944.80 | 1,897.00 | 1,933.80 | 1,923.01 | 1.21 | 1,482,821.14 | 16,120,729 | 4.10 | 8,875,200 | 3.72 | 1,706.71 | 73 |
| 43 | 14-May | 1,922.10 | 1,930.20 | 1,903.00 | 1,910.60 | 1,914.76 | -0.62 | 1,465,031.58 | 7,722,654 | 1.96 | 5,324,638 | 2.23 | 1,019.54 | 44 |
| 44 | 13-May | 1,950.00 | 1,961.70 | 1,920.00 | 1,922.60 | 1,930.60 | -1.77 | 1,474,233.08 | 12,121,051 | 3.08 | 8,111,085 | 3.40 | 1,565.93 | 67 |
| 45 | 12-May | 1,917.60 | 1,959.90 | 1,912.30 | 1,957.20 | 1,948.86 | 3.57 | 1,500,764.06 | 9,309,486 | 2.37 | 6,484,427 | 2.72 | 1,263.72 | 53 |
| 46 | 09-May | 1,910.10 | 1,919.00 | 1,886.80 | 1,889.70 | 1,894.97 | -2.01 | 1,449,005.64 | 8,594,398 | 2.19 | 6,418,433 | 2.69 | 1,216.27 | 53 |
| 47 | 08-May | 1,954.80 | 1,954.80 | 1,919.10 | 1,928.50 | 1,933.80 | -0.88 | 1,478,757.15 | 17,401,715 | 4.43 | 11,992,864 | 5.03 | 2,319.18 | 99 |
| 48 | 07-May | 1,934.00 | 1,948.70 | 1,922.40 | 1,945.60 | 1,939.91 | 0.72 | 1,491,869.28 | 10,710,389 | 2.72 | 7,816,814 | 3.28 | 1,516.39 | 64 |
| 49 | 06-May | 1,930.00 | 1,940.10 | 1,924.30 | 1,931.70 | 1,931.89 | -0.26 | 1,481,210.88 | 8,745,078 | 2.22 | 6,377,477 | 2.67 | 1,232.06 | 53 |
| 50 | 05-May | 1,939.00 | 1,952.00 | 1,932.30 | 1,936.80 | 1,940.79 | 0.61 | 1,485,121.51 | 7,534,012 | 1.92 | 4,772,438 | 2.00 | 926.23 | 39 |
| 51 | 02-May | 1,929.80 | 1,941.90 | 1,920.00 | 1,925.00 | 1,930.63 | 0.00 | 1,476,073.00 | 11,406,024 | 2.90 | 8,647,253 | 3.62 | 1,669.46 | 71 |
| 52 | 30-Apr | 1,913.00 | 1,936.90 | 1,910.30 | 1,925.00 | 1,925.02 | 0.85 | 1,476,073.00 | 15,968,435 | 4.06 | 11,378,694 | 4.77 | 2,190.42 | 94 |
| 53 | 29-Apr | 1,918.80 | 1,928.80 | 1,900.20 | 1,908.80 | 1,909.52 | -0.59 | 1,463,651.36 | 9,459,154 | 2.41 | 6,019,766 | 2.52 | 1,149.49 | 50 |
| 54 | 28-Apr | 1,911.20 | 1,929.70 | 1,908.40 | 1,920.20 | 1,922.17 | 0.47 | 1,472,392.78 | 6,960,246 | 1.77 | 4,859,663 | 2.04 | 934.11 | 40 |
| 55 | 25-Apr | 1,924.80 | 1,933.00 | 1,891.80 | 1,911.20 | 1,911.37 | -0.29 | 1,465,491.66 | 9,250,439 | 2.35 | 5,999,133 | 2.51 | 1,146.66 | 49 |
| 56 | 24-Apr | 1,910.00 | 1,923.90 | 1,905.10 | 1,916.80 | 1,916.73 | -0.37 | 1,469,785.69 | 12,965,877 | 3.30 | 7,662,734 | 3.21 | 1,468.74 | 63 |
| 57 | 23-Apr | 1,978.90 | 1,978.90 | 1,920.50 | 1,923.90 | 1,939.04 | -1.93 | 1,475,229.91 | 15,285,321 | 3.89 | 11,159,514 | 4.68 | 2,163.87 | 92 |
| 58 | 22-Apr | 1,935.00 | 1,970.60 | 1,935.00 | 1,961.70 | 1,957.16 | 1.80 | 1,504,214.62 | 22,980,875 | 5.84 | 16,513,580 | 6.92 | 3,231.97 | 136 |
| 59 | 21-Apr | 1,924.00 | 1,950.70 | 1,910.00 | 1,927.10 | 1,930.83 | 1.07 | 1,477,683.64 | 17,123,649 | 4.35 | 11,600,626 | 4.86 | 2,239.88 | 96 |
| 60 | 17-Apr | 1,882.00 | 1,919.70 | 1,876.70 | 1,906.70 | 1,901.41 | 1.53 | 1,462,041.09 | 17,851,542 | 4.54 | 11,300,117 | 4.74 | 2,148.62 | 93 |
| 61 | 16-Apr | 1,883.80 | 1,883.80 | 1,860.50 | 1,878.00 | 1,874.15 | 0.70 | 1,440,034.00 | 9,568,410 | 2.43 | 6,023,703 | 2.52 | 1,128.93 | 50 |
| 62 | 15-Apr | 1,865.00 | 1,876.80 | 1,855.00 | 1,864.90 | 1,866.76 | 3.22 | 1,429,989.22 | 24,649,172 | 6.27 | 17,986,230 | 7.54 | 3,357.60 | 148 |
| 63 | 11-Apr | 1,774.75 | 1,819.40 | 1,774.75 | 1,806.75 | 1,803.31 | 2.37 | 1,385,400.30 | 16,387,883 | 4.17 | 11,367,066 | 4.76 | 2,049.83 | 94 |
| 64 | 09-Apr | 1,765.00 | 1,775.00 | 1,753.50 | 1,765.00 | 1,761.66 | -0.23 | 1,353,386.00 | 11,227,304 | 2.86 | 7,675,538 | 3.22 | 1,352.17 | 63 |
| 65 | 08-Apr | 1,765.00 | 1,782.00 | 1,750.30 | 1,769.15 | 1,769.16 | 0.65 | 1,356,568.94 | 17,781,936 | 4.52 | 10,250,737 | 4.30 | 1,813.52 | 85 |
| 66 | 07-Apr | 1,762.80 | 1,779.85 | 1,738.20 | 1,757.70 | 1,759.15 | -3.28 | 1,347,789.18 | 18,997,725 | 4.83 | 12,250,901 | 5.13 | 2,155.12 | 101 |
| 67 | 04-Apr | 1,813.00 | 1,841.95 | 1,811.10 | 1,817.30 | 1,824.22 | 1.25 | 1,393,489.95 | 16,770,227 | 4.27 | 11,518,395 | 4.83 | 2,101.21 | 95 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK