| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,018.85 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 550 | High52 Date: 24-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 1; VWAP21: 1,894.15 | Low52 Price: 806.5 | Barrier: 985.7; Drift%: -2.91 |
| Basic Industry: Private Sector Bank | Total Equity: 15,335,827,292 | Low52 Date: 07-Oct-2024 | SHP: 0.0 / 48.84 / 35.77 / 15.19 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 42 | ||||
| High/Low Price | Quarter: 1,843.7 / 1,624.3 | Month: 2,037.7 / 1,953.0 | Week: 1,997.6 / 1,967.5 | Day: 972.2 / 955.0 | Sis67: 48 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 967.00 | 972.20 | 955.00 | 957.80 | 962.09 | -1.60 | 1,468,865.54 | 25,438,255 | 6.47 | 14,779,593 | 6.19 | 1,421.93 | 63 |
| 2 | 26-Aug | 979.50 | 985.70 | 968.00 | 973.40 | 973.26 | -50.44 | 1,492,789.43 | 16,917,731 | 4.30 | 11,117,324 | 4.66 | 1,082.00 | 48 |
| 3 | 25-Aug | 1,960.20 | 1,977.40 | 1,957.00 | 1,964.10 | 1,967.27 | -0.03 | 3,012,109.84 | 8,759,022 | 2.23 | 6,285,996 | 2.63 | 1,236.63 | 54 |
| 4 | 22-Aug | 1,989.90 | 1,996.00 | 1,957.10 | 1,964.60 | 1,968.66 | -1.34 | 3,012,876.63 | 9,916,751 | 2.52 | 7,296,028 | 3.06 | 1,436.34 | 63 |
| 5 | 21-Aug | 1,997.50 | 1,997.50 | 1,983.20 | 1,991.20 | 1,991.62 | 0.15 | 3,053,669.93 | 6,219,925 | 1.58 | 3,938,606 | 1.65 | 784.42 | 34 |
| 6 | 20-Aug | 1,987.00 | 1,992.00 | 1,979.00 | 1,988.20 | 1,985.13 | -0.15 | 3,049,069.18 | 4,975,114 | 1.27 | 3,262,221 | 1.37 | 647.59 | 28 |
| 7 | 19-Aug | 1,998.30 | 2,006.10 | 1,986.70 | 1,991.10 | 1,995.49 | -0.62 | 3,053,516.57 | 6,176,219 | 1.57 | 3,356,794 | 1.41 | 669.84 | 29 |
| 8 | 18-Aug | 2,010.00 | 2,026.60 | 1,995.60 | 2,003.60 | 2,008.73 | 0.63 | 3,072,686.36 | 9,642,398 | 2.45 | 5,890,386 | 2.47 | 1,183.22 | 51 |
| 9 | 14-Aug | 1,978.00 | 1,996.00 | 1,971.20 | 1,991.10 | 1,990.18 | 0.55 | 3,053,516.57 | 8,755,858 | 2.23 | 5,399,734 | 2.26 | 1,074.64 | 46 |
| 10 | 13-Aug | 1,994.00 | 1,994.00 | 1,969.10 | 1,980.30 | 1,977.14 | 0.53 | 3,036,953.88 | 6,788,698 | 1.73 | 4,659,295 | 1.95 | 921.21 | 40 |
| 11 | 12-Aug | 1,991.90 | 1,996.00 | 1,967.50 | 1,969.90 | 1,978.54 | -1.29 | 3,021,004.62 | 6,468,901 | 1.65 | 3,763,379 | 1.58 | 744.60 | 32 |
| 12 | 11-Aug | 1,975.90 | 1,997.60 | 1,973.10 | 1,995.60 | 1,986.89 | 1.10 | 3,060,417.69 | 4,552,927 | 1.16 | 2,893,629 | 1.21 | 574.93 | 24 |
| 13 | 08-Aug | 1,987.10 | 1,992.80 | 1,970.00 | 1,973.90 | 1,978.99 | -1.08 | 3,027,138.95 | 6,947,632 | 1.77 | 4,921,047 | 2.06 | 973.87 | 41 |
| 14 | 07-Aug | 1,980.10 | 2,001.60 | 1,976.80 | 1,995.40 | 1,986.09 | 0.51 | 3,060,110.98 | 6,540,593 | 1.66 | 3,957,541 | 1.66 | 786.00 | 33 |
| 15 | 06-Aug | 1,971.10 | 1,988.00 | 1,970.00 | 1,985.30 | 1,978.39 | 0.39 | 3,044,621.79 | 7,040,102 | 1.79 | 5,193,296 | 2.18 | 1,027.44 | 43 |
| 16 | 05-Aug | 1,986.50 | 1,994.40 | 1,965.50 | 1,977.60 | 1,975.61 | -0.72 | 3,032,813.21 | 11,989,029 | 3.05 | 8,686,084 | 3.64 | 1,716.03 | 72 |
| 17 | 04-Aug | 2,010.10 | 2,018.50 | 1,988.10 | 1,992.00 | 1,997.96 | -1.00 | 3,054,896.00 | 6,966,973 | 1.77 | 5,392,274 | 2.26 | 1,077.35 | 44 |
| 18 | 01-Aug | 2,014.00 | 2,028.30 | 2,009.30 | 2,012.20 | 2,015.24 | -0.30 | 3,085,875.17 | 5,658,629 | 1.44 | 3,877,981 | 1.63 | 781.51 | 32 |
| 19 | 31-Jul | 2,014.60 | 2,031.40 | 2,008.00 | 2,018.20 | 2,020.81 | -0.38 | 3,095,076.66 | 11,091,516 | 2.82 | 4,663,953 | 1.95 | 942.50 | 38 |
| 20 | 30-Jul | 2,028.00 | 2,032.60 | 2,017.00 | 2,025.80 | 2,023.94 | 0.21 | 3,106,731.89 | 7,577,018 | 1.93 | 5,292,067 | 2.22 | 1,071.08 | 44 |
| 21 | 29-Jul | 1,999.90 | 2,026.50 | 1,996.30 | 2,021.60 | 2,015.07 | 0.65 | 3,100,290.85 | 9,947,848 | 2.53 | 6,912,288 | 2.90 | 1,392.87 | 57 |
| 22 | 28-Jul | 2,003.00 | 2,021.40 | 2,000.50 | 2,008.50 | 2,011.08 | 0.19 | 3,080,200.91 | 6,029,790 | 1.53 | 4,269,112 | 1.79 | 858.55 | 35 |
| 23 | 25-Jul | 2,015.00 | 2,015.00 | 1,999.00 | 2,004.60 | 2,005.63 | -0.48 | 3,074,219.94 | 4,653,299 | 1.18 | 2,670,096 | 1.12 | 535.52 | 22 |
| 24 | 24-Jul | 2,037.70 | 2,037.70 | 2,008.40 | 2,014.20 | 2,019.12 | -0.50 | 3,088,942.33 | 9,553,588 | 2.43 | 5,946,175 | 2.49 | 1,200.60 | 49 |
| 25 | 23-Jul | 2,011.00 | 2,029.80 | 2,003.00 | 2,024.30 | 2,019.97 | 0.86 | 3,104,431.52 | 6,817,458 | 1.73 | 4,887,186 | 2.05 | 987.20 | 40 |
| 26 | 22-Jul | 2,013.10 | 2,018.00 | 2,003.00 | 2,007.10 | 2,009.05 | 0.33 | 3,078,053.90 | 7,418,407 | 1.89 | 5,286,787 | 2.22 | 1,062.14 | 44 |
| 27 | 21-Jul | 1,978.20 | 2,002.00 | 1,976.50 | 2,000.50 | 1,993.45 | 2.20 | 3,067,932.25 | 11,154,539 | 2.84 | 6,536,125 | 2.74 | 1,302.94 | 54 |
| 28 | 18-Jul | 1,986.90 | 1,997.00 | 1,953.00 | 1,957.40 | 1,968.80 | -1.48 | 3,001,834.83 | 8,064,723 | 2.05 | 5,524,936 | 2.32 | 1,087.75 | 45 |
| 29 | 17-Jul | 2,004.00 | 2,004.80 | 1,982.70 | 1,986.90 | 1,991.85 | -0.47 | 3,047,075.52 | 11,264,579 | 2.86 | 6,366,220 | 2.67 | 1,268.06 | 52 |
| 30 | 16-Jul | 2,018.00 | 2,022.70 | 1,992.60 | 1,996.30 | 2,005.54 | 0.04 | 3,061,491.20 | 8,997,306 | 2.29 | 5,265,661 | 2.21 | 1,056.05 | 43 |
| 31 | 15-Jul | 1,973.00 | 2,003.60 | 1,973.00 | 1,995.50 | 1,993.02 | 0.63 | 3,060,264.34 | 7,249,084 | 1.84 | 4,070,577 | 1.71 | 811.27 | 34 |
| 32 | 14-Jul | 1,983.00 | 1,988.70 | 1,970.60 | 1,983.00 | 1,978.80 | -0.04 | 3,041,094.00 | 6,544,425 | 1.66 | 4,932,484 | 2.07 | 976.04 | 41 |
| 33 | 11-Jul | 1,998.00 | 2,004.80 | 1,980.90 | 1,983.70 | 1,987.41 | -1.12 | 3,042,168.06 | 6,258,461 | 1.59 | 4,958,892 | 2.08 | 985.54 | 41 |
| 34 | 10-Jul | 2,016.00 | 2,017.00 | 2,000.00 | 2,006.20 | 2,008.54 | -0.25 | 3,076,673.67 | 8,515,155 | 2.17 | 4,603,926 | 1.93 | 924.72 | 38 |
| 35 | 09-Jul | 2,007.00 | 2,013.80 | 1,998.10 | 2,011.20 | 2,007.10 | 0.49 | 3,084,341.58 | 6,930,714 | 1.76 | 4,775,873 | 2.00 | 958.57 | 39 |
| 36 | 08-Jul | 1,977.00 | 2,005.00 | 1,977.00 | 2,001.40 | 1,992.88 | 0.70 | 3,069,312.47 | 7,612,158 | 1.94 | 4,719,470 | 1.98 | 940.53 | 39 |
| 37 | 07-Jul | 1,989.00 | 1,998.40 | 1,983.80 | 1,987.40 | 1,989.37 | -0.10 | 3,047,842.32 | 5,674,713 | 1.44 | 3,580,127 | 1.50 | 712.22 | 29 |
| 38 | 04-Jul | 1,987.10 | 2,003.50 | 1,980.00 | 1,989.30 | 1,987.51 | 0.11 | 3,050,756.12 | 3,931,972 | 1.00 | 2,386,234 | 1.00 | 474.27 | 20 |
| 39 | 03-Jul | 1,994.90 | 2,008.00 | 1,984.30 | 1,987.10 | 1,993.22 | 0.06 | 3,047,382.24 | 8,430,253 | 2.14 | 4,021,259 | 1.69 | 801.53 | 33 |
| 40 | 02-Jul | 2,019.90 | 2,019.90 | 1,977.90 | 1,986.00 | 1,990.25 | -1.30 | 3,045,695.00 | 9,439,125 | 2.40 | 6,516,626 | 2.73 | 1,296.97 | 54 |
| 41 | 01-Jul | 2,005.00 | 2,016.00 | 2,004.00 | 2,012.10 | 2,010.15 | 0.53 | 3,085,721.81 | 7,194,693 | 1.83 | 4,895,516 | 2.05 | 984.07 | 40 |
| 42 | 30-Jun | 2,011.50 | 2,013.80 | 1,995.50 | 2,001.50 | 2,001.16 | -0.67 | 3,069,465.83 | 6,824,510 | 1.74 | 5,025,817 | 2.11 | 1,005.75 | 41 |
| 43 | 27-Jun | 2,013.00 | 2,019.80 | 1,993.40 | 2,014.90 | 2,011.75 | -0.34 | 3,090,015.84 | 14,106,692 | 3.59 | 11,790,269 | 4.94 | 2,371.91 | 97 |
| 44 | 26-Jun | 1,981.40 | 2,027.10 | 1,980.00 | 2,021.80 | 2,011.21 | 2.10 | 3,100,597.56 | 25,042,415 | 6.37 | 17,082,370 | 7.16 | 3,435.62 | 141 |
| 45 | 25-Jun | 1,966.00 | 1,982.00 | 1,963.90 | 1,980.20 | 1,977.13 | 0.98 | 3,036,800.52 | 9,202,966 | 2.34 | 6,856,865 | 2.87 | 1,355.69 | 57 |
| 46 | 24-Jun | 1,965.00 | 1,979.00 | 1,955.60 | 1,960.90 | 1,964.12 | 0.64 | 3,007,202.37 | 11,312,661 | 2.88 | 5,590,603 | 2.34 | 1,098.06 | 46 |
| 47 | 23-Jun | 1,948.40 | 1,957.90 | 1,941.80 | 1,948.40 | 1,948.19 | -0.83 | 2,988,032.59 | 5,869,759 | 1.49 | 4,136,205 | 1.73 | 805.81 | 34 |
| 48 | 20-Jun | 1,931.60 | 1,969.90 | 1,931.60 | 1,964.70 | 1,960.39 | 1.52 | 3,013,029.99 | 16,450,204 | 4.18 | 13,234,979 | 5.55 | 2,594.57 | 109 |
| 49 | 19-Jun | 1,933.90 | 1,946.80 | 1,925.60 | 1,935.30 | 1,937.61 | 0.07 | 2,967,942.66 | 8,438,110 | 2.15 | 5,083,169 | 2.13 | 984.92 | 42 |
| 50 | 18-Jun | 1,917.00 | 1,936.30 | 1,917.00 | 1,933.90 | 1,928.12 | 0.22 | 2,965,795.64 | 9,216,908 | 2.34 | 7,313,289 | 3.06 | 1,410.09 | 60 |
| 51 | 17-Jun | 1,937.00 | 1,941.60 | 1,919.10 | 1,929.60 | 1,927.55 | -0.30 | 2,959,201.23 | 8,489,368 | 2.16 | 5,836,894 | 2.45 | 1,125.09 | 48 |
| 52 | 16-Jun | 1,924.00 | 1,938.90 | 1,920.10 | 1,935.40 | 1,933.31 | 0.93 | 2,968,096.01 | 8,256,873 | 2.10 | 6,755,556 | 2.83 | 1,306.06 | 56 |
| 53 | 13-Jun | 1,920.00 | 1,933.00 | 1,913.00 | 1,917.60 | 1,920.08 | -1.33 | 2,940,798.24 | 6,058,881 | 1.54 | 4,157,664 | 1.74 | 798.30 | 34 |
| 54 | 12-Jun | 1,950.00 | 1,961.00 | 1,935.30 | 1,943.40 | 1,945.18 | -0.36 | 2,980,364.68 | 8,174,565 | 2.08 | 4,709,228 | 1.97 | 916.03 | 39 |
| 55 | 11-Jun | 1,967.60 | 1,967.60 | 1,947.00 | 1,950.40 | 1,956.28 | -0.76 | 2,991,099.76 | 5,548,197 | 1.41 | 4,381,595 | 1.84 | 857.16 | 36 |
| 56 | 10-Jun | 1,982.80 | 1,982.80 | 1,961.10 | 1,965.30 | 1,967.94 | -0.69 | 3,013,950.14 | 7,766,563 | 1.98 | 5,433,094 | 2.28 | 1,069.20 | 45 |
| 57 | 09-Jun | 1,995.00 | 1,995.00 | 1,975.90 | 1,978.90 | 1,982.15 | 0.01 | 3,034,806.86 | 6,601,294 | 1.68 | 4,310,858 | 1.81 | 854.48 | 36 |
| 58 | 06-Jun | 1,944.00 | 1,996.30 | 1,942.70 | 1,978.70 | 1,976.03 | 1.49 | 3,034,500.15 | 15,063,504 | 3.83 | 9,208,623 | 3.86 | 1,819.65 | 76 |
| 59 | 05-Jun | 1,948.00 | 1,958.90 | 1,940.20 | 1,949.60 | 1,950.15 | 0.43 | 2,989,872.89 | 11,127,709 | 2.83 | 6,248,672 | 2.62 | 1,218.58 | 52 |
| 60 | 04-Jun | 1,921.00 | 1,943.30 | 1,920.90 | 1,941.20 | 1,935.52 | 0.86 | 2,976,990.79 | 6,480,771 | 1.65 | 4,648,807 | 1.95 | 899.79 | 38 |
| 61 | 03-Jun | 1,938.00 | 1,952.00 | 1,920.00 | 1,924.60 | 1,933.85 | -0.39 | 2,951,533.32 | 12,188,792 | 3.10 | 8,884,330 | 3.72 | 1,718.10 | 73 |
| 62 | 02-Jun | 1,930.10 | 1,936.00 | 1,908.00 | 1,932.10 | 1,924.65 | -0.66 | 2,963,035.19 | 7,334,411 | 1.87 | 4,806,505 | 2.01 | 925.08 | 40 |
| 63 | 30-May | 1,931.90 | 1,948.80 | 1,925.40 | 1,944.90 | 1,939.36 | 0.90 | 2,982,665.05 | 14,374,039 | 3.66 | 10,680,728 | 4.48 | 2,071.38 | 88 |
| 64 | 29-May | 1,928.00 | 1,940.80 | 1,907.30 | 1,927.50 | 1,921.28 | 0.21 | 2,955,980.71 | 14,458,897 | 3.68 | 8,083,688 | 3.39 | 1,553.10 | 67 |
| 65 | 28-May | 1,920.20 | 1,934.50 | 1,917.70 | 1,923.50 | 1,922.92 | -0.15 | 2,949,846.38 | 9,078,797 | 2.31 | 6,653,105 | 2.79 | 1,279.34 | 55 |
| 66 | 27-May | 1,931.60 | 1,948.00 | 1,916.30 | 1,926.30 | 1,927.12 | -0.72 | 2,954,140.41 | 13,081,074 | 3.33 | 7,560,818 | 3.17 | 1,457.06 | 62 |
| 67 | 26-May | 1,935.00 | 1,949.90 | 1,926.90 | 1,940.20 | 1,939.47 | 0.34 | 2,975,457.21 | 5,401,430 | 1.37 | 3,386,064 | 1.42 | 656.72 | 28 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK