| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,471.6 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 700 | High52 Date: 26-May-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 1,428.82 | Low52 Price: 1,153.0 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 7,135,025,966 | Low52 Date: 14-Aug-2024 | SHP: 0.0 / 45.83 / 44.77 / 9.12 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 104 | ||||
| High/Low Price | Quarter: 1,373.0 / 1,186.0 | Month: 1,471.6 / 1,387.0 | Week: 1,461.9 / 1,421.1 | Day: 1,428.0 / 1,414.6 | Sis67: 111 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 1,422.00 | 1,428.00 | 1,414.60 | 1,421.90 | 1,420.14 | -0.15 | 1,014,529.34 | 7,158,015 | 1.57 | 5,738,193 | 1.94 | 814.90 | 88 |
| 2 | 10-Jul | 1,436.80 | 1,439.00 | 1,422.10 | 1,424.10 | 1,426.47 | -0.54 | 1,016,099.05 | 7,795,964 | 1.71 | 4,717,314 | 1.60 | 672.91 | 72 |
| 3 | 09-Jul | 1,436.20 | 1,438.70 | 1,426.60 | 1,431.90 | 1,431.91 | -0.70 | 1,021,664.37 | 8,827,347 | 1.93 | 6,924,214 | 2.35 | 991.49 | 106 |
| 4 | 08-Jul | 1,432.00 | 1,445.00 | 1,430.00 | 1,442.00 | 1,440.56 | 0.44 | 1,028,870.00 | 5,315,847 | 1.16 | 3,368,849 | 1.14 | 485.30 | 52 |
| 5 | 07-Jul | 1,437.00 | 1,440.90 | 1,429.60 | 1,435.70 | 1,433.38 | -0.49 | 1,024,375.68 | 5,177,477 | 1.13 | 3,743,907 | 1.27 | 536.64 | 58 |
| 6 | 04-Jul | 1,427.00 | 1,444.40 | 1,421.10 | 1,442.80 | 1,433.52 | 1.19 | 1,029,441.55 | 5,066,503 | 1.11 | 3,620,455 | 1.23 | 519.00 | 56 |
| 7 | 03-Jul | 1,432.10 | 1,446.10 | 1,423.70 | 1,425.90 | 1,429.96 | -0.13 | 1,017,383.35 | 10,177,738 | 2.23 | 6,408,115 | 2.17 | 916.33 | 98 |
| 8 | 02-Jul | 1,432.20 | 1,451.00 | 1,422.60 | 1,427.80 | 1,430.58 | -0.29 | 1,018,739.01 | 13,372,280 | 2.93 | 10,579,732 | 3.58 | 1,513.52 | 163 |
| 9 | 01-Jul | 1,445.70 | 1,447.60 | 1,429.60 | 1,432.00 | 1,435.52 | -0.95 | 1,021,735.00 | 7,761,449 | 1.70 | 5,716,616 | 1.94 | 820.63 | 88 |
| 10 | 30-Jun | 1,461.80 | 1,461.90 | 1,442.30 | 1,445.80 | 1,449.97 | -1.12 | 1,031,582.05 | 6,325,073 | 1.39 | 4,806,135 | 1.63 | 696.88 | 74 |
| 11 | 27-Jun | 1,438.90 | 1,466.00 | 1,437.10 | 1,462.20 | 1,457.56 | 1.61 | 1,043,283.50 | 22,532,899 | 4.94 | 18,874,040 | 6.39 | 2,751.00 | 293 |
| 12 | 26-Jun | 1,424.80 | 1,447.50 | 1,421.70 | 1,439.10 | 1,436.85 | 0.93 | 1,026,801.59 | 13,617,435 | 2.98 | 7,893,044 | 2.67 | 1,134.11 | 122 |
| 13 | 25-Jun | 1,422.00 | 1,428.90 | 1,415.30 | 1,425.80 | 1,423.08 | 0.12 | 1,017,312.00 | 7,527,388 | 1.65 | 5,401,581 | 1.83 | 768.69 | 84 |
| 14 | 24-Jun | 1,427.70 | 1,435.90 | 1,416.50 | 1,424.10 | 1,425.61 | 0.28 | 1,016,099.05 | 11,188,438 | 2.45 | 6,401,057 | 2.17 | 912.54 | 99 |
| 15 | 23-Jun | 1,417.00 | 1,423.20 | 1,411.90 | 1,420.10 | 1,417.98 | -0.49 | 1,013,245.04 | 5,514,384 | 1.21 | 4,193,235 | 1.42 | 594.59 | 65 |
| 16 | 20-Jun | 1,411.30 | 1,433.30 | 1,410.20 | 1,427.10 | 1,426.55 | 1.12 | 1,018,239.56 | 12,408,178 | 2.72 | 9,969,784 | 3.38 | 1,422.24 | 155 |
| 17 | 19-Jun | 1,408.00 | 1,414.70 | 1,404.70 | 1,411.30 | 1,409.62 | -0.09 | 1,006,966.21 | 8,849,883 | 1.94 | 6,010,461 | 2.04 | 847.25 | 93 |
| 18 | 18-Jun | 1,417.00 | 1,432.00 | 1,410.20 | 1,412.60 | 1,415.55 | -0.74 | 1,007,893.77 | 6,751,745 | 1.48 | 4,930,918 | 1.67 | 698.00 | 77 |
| 19 | 17-Jun | 1,426.90 | 1,429.80 | 1,417.80 | 1,423.20 | 1,423.27 | -0.26 | 1,015,456.90 | 6,970,098 | 1.53 | 4,384,261 | 1.48 | 624.00 | 68 |
| 20 | 16-Jun | 1,416.60 | 1,429.00 | 1,414.20 | 1,426.90 | 1,423.44 | 0.76 | 1,018,096.86 | 5,451,137 | 1.19 | 4,310,245 | 1.46 | 613.54 | 67 |
| 21 | 13-Jun | 1,403.60 | 1,421.50 | 1,403.60 | 1,416.10 | 1,413.67 | -0.64 | 1,010,391.03 | 7,573,103 | 1.66 | 5,409,567 | 1.83 | 764.73 | 84 |
| 22 | 12-Jun | 1,430.50 | 1,436.50 | 1,420.00 | 1,425.20 | 1,425.62 | -0.41 | 1,016,883.90 | 7,953,247 | 1.74 | 4,407,166 | 1.49 | 628.29 | 68 |
| 23 | 11-Jun | 1,421.80 | 1,434.50 | 1,418.60 | 1,431.00 | 1,430.07 | 0.57 | 1,021,022.00 | 7,136,877 | 1.56 | 5,213,787 | 1.77 | 745.61 | 81 |
| 24 | 10-Jun | 1,439.00 | 1,441.70 | 1,416.50 | 1,422.90 | 1,422.89 | -0.83 | 1,015,242.84 | 12,905,272 | 2.83 | 9,233,091 | 3.13 | 1,313.77 | 143 |
| 25 | 09-Jun | 1,465.00 | 1,466.80 | 1,433.40 | 1,434.80 | 1,441.92 | -1.71 | 1,023,733.53 | 11,022,031 | 2.41 | 8,311,411 | 2.81 | 1,198.44 | 129 |
| 26 | 06-Jun | 1,448.60 | 1,461.40 | 1,442.10 | 1,459.70 | 1,455.63 | 0.34 | 1,041,499.74 | 11,580,994 | 2.54 | 7,527,051 | 2.55 | 1,095.66 | 117 |
| 27 | 05-Jun | 1,430.90 | 1,459.00 | 1,427.30 | 1,454.80 | 1,448.79 | 1.66 | 1,038,003.58 | 11,385,668 | 2.49 | 7,490,464 | 2.54 | 1,085.21 | 116 |
| 28 | 04-Jun | 1,437.40 | 1,440.10 | 1,426.40 | 1,431.00 | 1,430.63 | -0.48 | 1,021,022.00 | 8,025,388 | 1.76 | 6,399,272 | 2.17 | 915.50 | 99 |
| 29 | 03-Jun | 1,454.90 | 1,455.00 | 1,432.00 | 1,437.90 | 1,438.02 | -0.87 | 1,025,945.38 | 11,167,345 | 2.45 | 7,883,352 | 2.67 | 1,133.64 | 122 |
| 30 | 02-Jun | 1,442.00 | 1,460.00 | 1,432.80 | 1,450.50 | 1,442.40 | 0.33 | 1,034,935.52 | 9,458,990 | 2.07 | 7,185,061 | 2.43 | 1,036.37 | 111 |
| 31 | 30-May | 1,459.90 | 1,460.90 | 1,444.30 | 1,445.80 | 1,449.04 | -0.73 | 1,031,582.05 | 11,803,975 | 2.59 | 9,243,942 | 3.13 | 1,339.48 | 143 |
| 32 | 29-May | 1,456.60 | 1,462.90 | 1,445.00 | 1,456.50 | 1,452.26 | 0.19 | 1,039,216.53 | 15,545,514 | 3.40 | 9,168,097 | 3.11 | 1,331.45 | 142 |
| 33 | 28-May | 1,447.60 | 1,458.00 | 1,442.50 | 1,453.80 | 1,452.83 | 0.51 | 1,037,290.07 | 8,618,343 | 1.89 | 6,094,510 | 2.06 | 885.43 | 95 |
| 34 | 27-May | 1,452.50 | 1,463.00 | 1,435.70 | 1,446.40 | 1,445.59 | -0.97 | 1,032,010.16 | 14,842,959 | 3.25 | 9,079,508 | 3.08 | 1,312.52 | 141 |
| 35 | 26-May | 1,458.00 | 1,471.60 | 1,455.00 | 1,460.60 | 1,460.94 | 0.74 | 1,042,141.89 | 5,608,725 | 1.23 | 3,892,907 | 1.32 | 568.73 | 60 |
| 36 | 23-May | 1,442.20 | 1,451.80 | 1,434.40 | 1,449.80 | 1,446.83 | 0.53 | 1,034,436.06 | 5,203,706 | 1.14 | 3,606,983 | 1.22 | 521.87 | 56 |
| 37 | 22-May | 1,441.10 | 1,445.30 | 1,427.80 | 1,442.10 | 1,435.62 | -0.18 | 1,028,942.09 | 7,245,933 | 1.59 | 4,114,985 | 1.39 | 590.76 | 64 |
| 38 | 21-May | 1,442.90 | 1,451.30 | 1,438.50 | 1,444.70 | 1,445.11 | 0.45 | 1,030,797.20 | 5,510,460 | 1.21 | 3,293,659 | 1.12 | 475.97 | 51 |
| 39 | 20-May | 1,450.20 | 1,459.00 | 1,435.50 | 1,438.20 | 1,440.54 | -0.75 | 1,026,159.43 | 11,352,383 | 2.49 | 8,054,354 | 2.73 | 1,160.26 | 125 |
| 40 | 19-May | 1,446.50 | 1,459.70 | 1,443.80 | 1,449.00 | 1,451.29 | -0.34 | 1,033,865.00 | 6,005,334 | 1.32 | 3,954,297 | 1.34 | 573.88 | 62 |
| 41 | 16-May | 1,453.30 | 1,458.70 | 1,447.00 | 1,454.00 | 1,454.25 | 0.22 | 1,037,432.00 | 6,439,208 | 1.41 | 4,516,729 | 1.53 | 656.85 | 70 |
| 42 | 15-May | 1,425.90 | 1,456.50 | 1,415.50 | 1,450.80 | 1,438.96 | 1.72 | 1,035,149.57 | 18,209,264 | 3.99 | 10,202,410 | 3.46 | 1,468.09 | 159 |
| 43 | 14-May | 1,429.90 | 1,440.70 | 1,417.30 | 1,426.20 | 1,427.87 | -0.31 | 1,017,597.40 | 8,026,837 | 1.76 | 5,721,715 | 1.94 | 816.99 | 89 |
| 44 | 13-May | 1,440.10 | 1,447.90 | 1,427.40 | 1,430.60 | 1,432.31 | -1.24 | 1,020,736.81 | 12,475,424 | 2.73 | 7,683,857 | 2.60 | 1,100.57 | 120 |
| 45 | 12-May | 1,409.40 | 1,453.00 | 1,404.00 | 1,448.50 | 1,436.69 | 4.29 | 1,033,508.51 | 9,925,445 | 2.17 | 6,650,816 | 2.25 | 955.52 | 104 |
| 46 | 09-May | 1,415.20 | 1,419.90 | 1,387.00 | 1,388.90 | 1,394.54 | -3.25 | 990,983.76 | 13,491,197 | 2.95 | 9,814,195 | 3.32 | 1,368.63 | 153 |
| 47 | 08-May | 1,438.60 | 1,448.90 | 1,426.10 | 1,435.50 | 1,439.49 | 0.01 | 1,024,232.98 | 15,306,490 | 3.35 | 11,022,294 | 3.73 | 1,586.65 | 172 |
| 48 | 07-May | 1,425.00 | 1,442.00 | 1,421.00 | 1,435.40 | 1,431.25 | 0.27 | 1,024,161.63 | 10,480,453 | 2.30 | 7,671,334 | 2.60 | 1,097.96 | 120 |
| 49 | 06-May | 1,429.00 | 1,433.70 | 1,420.40 | 1,431.60 | 1,428.23 | 0.15 | 1,021,450.32 | 6,301,690 | 1.38 | 3,973,156 | 1.35 | 567.46 | 62 |
| 50 | 05-May | 1,440.00 | 1,446.80 | 1,426.00 | 1,429.40 | 1,432.29 | -0.21 | 1,019,880.61 | 4,565,705 | 1.00 | 2,952,560 | 1.00 | 422.89 | 46 |
| 51 | 02-May | 1,426.90 | 1,446.60 | 1,424.60 | 1,432.40 | 1,436.51 | 0.38 | 1,022,021.12 | 10,763,492 | 2.36 | 7,347,476 | 2.49 | 1,055.47 | 115 |
| 52 | 30-Apr | 1,433.00 | 1,433.70 | 1,400.00 | 1,427.00 | 1,427.91 | -0.20 | 1,018,168.00 | 14,192,027 | 3.11 | 10,600,497 | 3.59 | 1,513.66 | 165 |
| 53 | 29-Apr | 1,428.80 | 1,438.30 | 1,422.60 | 1,429.80 | 1,428.52 | 0.07 | 1,020,166.01 | 10,786,910 | 2.36 | 6,392,864 | 2.17 | 913.23 | 100 |
| 54 | 28-Apr | 1,405.60 | 1,435.00 | 1,403.80 | 1,428.80 | 1,427.33 | 1.71 | 1,019,452.51 | 10,948,561 | 2.40 | 7,494,044 | 2.54 | 1,069.65 | 117 |
| 55 | 25-Apr | 1,410.00 | 1,414.80 | 1,388.40 | 1,404.80 | 1,400.91 | 0.15 | 1,002,328.45 | 11,705,093 | 2.56 | 6,967,494 | 2.36 | 976.08 | 109 |
| 56 | 24-Apr | 1,416.30 | 1,421.20 | 1,398.80 | 1,402.70 | 1,407.84 | -1.52 | 1,000,830.09 | 15,678,099 | 3.43 | 9,875,876 | 3.34 | 1,390.37 | 154 |
| 57 | 23-Apr | 1,429.00 | 1,429.90 | 1,411.30 | 1,424.40 | 1,421.06 | 0.56 | 1,016,313.10 | 13,990,764 | 3.06 | 11,054,767 | 3.74 | 1,570.95 | 172 |
| 58 | 22-Apr | 1,412.80 | 1,418.80 | 1,398.90 | 1,416.50 | 1,410.65 | 0.48 | 1,010,676.43 | 16,135,274 | 3.53 | 10,389,426 | 3.52 | 1,465.58 | 162 |
| 59 | 21-Apr | 1,436.00 | 1,436.00 | 1,404.70 | 1,409.80 | 1,416.70 | 0.22 | 1,005,895.96 | 16,882,426 | 3.70 | 8,826,072 | 2.99 | 1,250.39 | 138 |
| 60 | 17-Apr | 1,362.00 | 1,408.90 | 1,360.10 | 1,406.70 | 1,391.92 | 3.71 | 1,003,684.10 | 17,490,424 | 3.83 | 10,291,194 | 3.49 | 1,432.45 | 160 |
| 61 | 16-Apr | 1,357.00 | 1,359.70 | 1,342.90 | 1,356.40 | 1,350.44 | 0.46 | 967,794.92 | 14,039,073 | 3.07 | 10,703,064 | 3.63 | 1,445.38 | 167 |
| 62 | 15-Apr | 1,351.00 | 1,354.30 | 1,336.20 | 1,350.20 | 1,347.70 | 2.94 | 963,371.21 | 15,202,603 | 3.33 | 10,576,959 | 3.58 | 1,425.46 | 165 |
| 63 | 11-Apr | 1,305.10 | 1,325.00 | 1,305.10 | 1,311.65 | 1,314.61 | 0.83 | 935,865.68 | 13,064,247 | 2.86 | 8,823,752 | 2.99 | 1,159.98 | 138 |
| 64 | 09-Apr | 1,304.95 | 1,305.10 | 1,284.50 | 1,300.80 | 1,296.12 | 0.07 | 928,124.18 | 13,005,622 | 2.85 | 8,758,800 | 2.97 | 1,135.25 | 137 |
| 65 | 08-Apr | 1,299.85 | 1,310.05 | 1,287.35 | 1,299.90 | 1,298.35 | 0.96 | 927,482.03 | 13,085,762 | 2.87 | 6,242,577 | 2.11 | 810.50 | 97 |
| 66 | 07-Apr | 1,295.25 | 1,325.00 | 1,265.00 | 1,287.55 | 1,290.47 | -3.58 | 918,670.27 | 19,185,012 | 4.20 | 12,055,212 | 4.08 | 1,555.69 | 188 |
| 67 | 04-Apr | 1,329.55 | 1,338.55 | 1,322.10 | 1,335.30 | 1,331.60 | 0.43 | 952,740.02 | 8,648,542 | 1.89 | 5,768,811 | 1.95 | 768.17 | 90 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK