| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,500.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 700 | High52 Date: 25-Jul-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 1,442.45 | Low52 Price: 1,186.0 | Barrier: 1,411.8; Drift%: -0.91 |
| Basic Industry: Private Sector Bank | Total Equity: 7,135,025,966 | Low52 Date: 23-Jan-2025 | SHP: 0.0 / 46.77 / 43.91 / 9.06 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 75 | ||||
| High/Low Price | Quarter: 1,373.0 / 1,186.0 | Month: 1,500.0 / 1,408.5 | Week: 1,438.4 / 1,412.0 | Day: 1,411.8 / 1,396.3 | Sis67: 96 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 1,408.00 | 1,411.80 | 1,396.30 | 1,399.10 | 1,403.02 | -1.24 | 998,261.48 | 12,990,789 | 2.94 | 7,211,605 | 2.81 | 1,011.80 | 112 |
| 2 | 26-Aug | 1,427.90 | 1,427.90 | 1,413.10 | 1,416.60 | 1,417.47 | -1.16 | 1,010,747.78 | 8,720,155 | 1.97 | 5,082,079 | 1.98 | 720.37 | 79 |
| 3 | 25-Aug | 1,435.90 | 1,435.90 | 1,424.00 | 1,433.20 | 1,430.14 | -0.22 | 1,022,591.92 | 6,738,427 | 1.53 | 4,833,119 | 1.88 | 691.20 | 75 |
| 4 | 22-Aug | 1,444.30 | 1,446.00 | 1,429.40 | 1,436.40 | 1,436.69 | -0.66 | 1,024,875.13 | 6,657,207 | 1.51 | 4,761,843 | 1.85 | 684.13 | 74 |
| 5 | 21-Aug | 1,440.10 | 1,447.80 | 1,436.40 | 1,446.00 | 1,442.76 | 1.08 | 1,031,724.00 | 6,238,645 | 1.41 | 3,899,947 | 1.52 | 562.67 | 60 |
| 6 | 20-Aug | 1,432.60 | 1,435.90 | 1,423.00 | 1,430.60 | 1,429.90 | -0.40 | 1,020,736.81 | 5,817,858 | 1.32 | 4,029,390 | 1.57 | 576.16 | 62 |
| 7 | 19-Aug | 1,431.10 | 1,438.50 | 1,426.30 | 1,436.30 | 1,434.78 | 0.12 | 1,024,803.78 | 6,709,554 | 1.52 | 4,433,271 | 1.73 | 636.08 | 69 |
| 8 | 18-Aug | 1,450.00 | 1,452.40 | 1,431.00 | 1,434.60 | 1,440.60 | 0.51 | 1,023,590.83 | 6,908,844 | 1.56 | 3,820,563 | 1.49 | 550.39 | 59 |
| 9 | 14-Aug | 1,412.00 | 1,431.10 | 1,412.00 | 1,427.30 | 1,426.41 | 0.46 | 1,018,382.26 | 7,577,793 | 1.72 | 4,736,884 | 1.85 | 675.67 | 73 |
| 10 | 13-Aug | 1,424.60 | 1,427.70 | 1,415.20 | 1,420.80 | 1,421.23 | -0.08 | 1,013,744.49 | 9,009,465 | 2.04 | 6,650,525 | 2.59 | 945.19 | 103 |
| 11 | 12-Aug | 1,431.00 | 1,433.80 | 1,420.10 | 1,422.00 | 1,425.10 | -1.02 | 1,014,600.00 | 5,913,947 | 1.34 | 2,757,317 | 1.07 | 392.95 | 43 |
| 12 | 11-Aug | 1,427.90 | 1,438.40 | 1,420.40 | 1,436.60 | 1,428.92 | 0.05 | 1,025,017.83 | 8,492,484 | 1.92 | 5,821,304 | 2.27 | 831.82 | 89 |
| 13 | 08-Aug | 1,445.90 | 1,447.60 | 1,432.00 | 1,435.90 | 1,436.99 | -0.31 | 1,024,518.38 | 5,415,511 | 1.23 | 4,355,697 | 1.70 | 625.91 | 67 |
| 14 | 07-Aug | 1,441.10 | 1,447.90 | 1,429.10 | 1,440.30 | 1,435.71 | -0.23 | 1,027,657.79 | 7,432,535 | 1.68 | 5,220,885 | 2.03 | 749.57 | 80 |
| 15 | 06-Aug | 1,442.30 | 1,454.00 | 1,441.60 | 1,443.60 | 1,446.52 | -0.06 | 1,030,012.35 | 7,805,252 | 1.77 | 5,971,810 | 2.33 | 863.83 | 92 |
| 16 | 05-Aug | 1,453.00 | 1,461.50 | 1,441.00 | 1,444.40 | 1,445.77 | -1.28 | 1,030,583.15 | 14,799,343 | 3.35 | 11,697,809 | 4.56 | 1,691.23 | 180 |
| 17 | 04-Aug | 1,476.80 | 1,478.80 | 1,461.30 | 1,463.20 | 1,466.67 | -0.57 | 1,043,997.00 | 6,140,054 | 1.39 | 4,439,749 | 1.73 | 651.16 | 68 |
| 18 | 01-Aug | 1,480.40 | 1,485.10 | 1,469.80 | 1,471.60 | 1,474.75 | -0.66 | 1,049,990.42 | 4,416,771 | 1.00 | 2,567,168 | 1.00 | 378.59 | 39 |
| 19 | 31-Jul | 1,469.90 | 1,494.50 | 1,464.00 | 1,481.40 | 1,481.12 | -0.07 | 1,056,982.75 | 12,406,146 | 2.81 | 6,656,686 | 2.59 | 985.94 | 102 |
| 20 | 30-Jul | 1,487.70 | 1,488.50 | 1,477.30 | 1,482.40 | 1,483.40 | -0.26 | 1,057,696.25 | 7,238,625 | 1.64 | 4,892,549 | 1.91 | 725.76 | 75 |
| 21 | 29-Jul | 1,479.90 | 1,489.80 | 1,475.40 | 1,486.20 | 1,483.47 | -0.15 | 1,060,407.56 | 9,776,027 | 2.21 | 7,299,615 | 2.84 | 1,082.88 | 112 |
| 22 | 28-Jul | 1,477.10 | 1,493.80 | 1,477.10 | 1,488.40 | 1,487.05 | 0.77 | 1,061,977.26 | 7,507,479 | 1.70 | 5,825,229 | 2.27 | 866.24 | 90 |
| 23 | 25-Jul | 1,500.00 | 1,500.00 | 1,473.60 | 1,477.10 | 1,481.47 | -0.42 | 1,053,914.69 | 8,696,077 | 1.97 | 6,264,138 | 2.44 | 928.01 | 96 |
| 24 | 24-Jul | 1,487.70 | 1,488.70 | 1,478.10 | 1,483.40 | 1,484.44 | -0.35 | 1,058,409.75 | 6,700,578 | 1.52 | 5,077,005 | 1.98 | 753.65 | 78 |
| 25 | 23-Jul | 1,482.90 | 1,490.00 | 1,472.60 | 1,488.60 | 1,483.02 | 1.02 | 1,062,119.97 | 11,974,174 | 2.71 | 10,069,740 | 3.92 | 1,493.36 | 155 |
| 26 | 22-Jul | 1,474.10 | 1,482.00 | 1,469.70 | 1,473.60 | 1,474.90 | 0.53 | 1,051,417.43 | 8,930,165 | 2.02 | 6,249,670 | 2.43 | 921.76 | 96 |
| 27 | 21-Jul | 1,448.00 | 1,467.70 | 1,437.00 | 1,465.80 | 1,457.79 | 2.81 | 1,045,852.11 | 13,867,136 | 3.14 | 8,215,574 | 3.20 | 1,197.66 | 126 |
| 28 | 18-Jul | 1,415.80 | 1,429.00 | 1,408.50 | 1,425.80 | 1,418.92 | 0.50 | 1,017,312.00 | 11,297,246 | 2.56 | 8,549,688 | 3.33 | 1,213.13 | 131 |
| 29 | 17-Jul | 1,421.00 | 1,423.20 | 1,409.50 | 1,418.70 | 1,416.65 | -0.54 | 1,012,246.13 | 12,927,394 | 2.93 | 8,338,800 | 3.25 | 1,181.32 | 128 |
| 30 | 16-Jul | 1,426.00 | 1,429.20 | 1,419.10 | 1,426.40 | 1,425.18 | -0.31 | 1,017,740.10 | 5,649,093 | 1.28 | 4,149,153 | 1.62 | 591.33 | 64 |
| 31 | 15-Jul | 1,421.10 | 1,433.80 | 1,419.00 | 1,430.80 | 1,426.47 | 0.55 | 1,020,879.52 | 6,041,457 | 1.37 | 3,807,070 | 1.48 | 543.07 | 59 |
| 32 | 14-Jul | 1,424.90 | 1,424.90 | 1,416.10 | 1,423.00 | 1,421.21 | 0.08 | 1,015,314.00 | 5,846,154 | 1.32 | 4,583,607 | 1.79 | 651.43 | 70 |
| 33 | 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 | 1.62 | 5,738,193 | 2.24 | 814.90 | 88 |
| 34 | 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 | 1.77 | 4,717,314 | 1.84 | 672.91 | 72 |
| 35 | 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 | 2.00 | 6,924,214 | 2.70 | 991.49 | 106 |
| 36 | 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 | 1.20 | 3,368,849 | 1.31 | 485.30 | 52 |
| 37 | 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 | 1.17 | 3,743,907 | 1.46 | 536.64 | 58 |
| 38 | 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 | 1.15 | 3,620,455 | 1.41 | 519.00 | 56 |
| 39 | 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 | 2.30 | 6,408,115 | 2.50 | 916.33 | 98 |
| 40 | 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 | 3.03 | 10,579,732 | 4.12 | 1,513.52 | 163 |
| 41 | 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 | 1.76 | 5,716,616 | 2.23 | 820.63 | 88 |
| 42 | 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 | 1.43 | 4,806,135 | 1.87 | 696.88 | 74 |
| 43 | 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 | 5.10 | 18,874,040 | 7.35 | 2,751.00 | 293 |
| 44 | 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 | 3.08 | 7,893,044 | 3.07 | 1,134.11 | 122 |
| 45 | 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 | 1.70 | 5,401,581 | 2.10 | 768.69 | 84 |
| 46 | 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 | 2.53 | 6,401,057 | 2.49 | 912.54 | 99 |
| 47 | 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 | 1.25 | 4,193,235 | 1.63 | 594.59 | 65 |
| 48 | 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 | 2.81 | 9,969,784 | 3.88 | 1,422.24 | 155 |
| 49 | 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 | 2.00 | 6,010,461 | 2.34 | 847.25 | 93 |
| 50 | 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 | 1.53 | 4,930,918 | 1.92 | 698.00 | 77 |
| 51 | 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 | 1.58 | 4,384,261 | 1.71 | 624.00 | 68 |
| 52 | 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 | 1.23 | 4,310,245 | 1.68 | 613.54 | 67 |
| 53 | 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 | 1.71 | 5,409,567 | 2.11 | 764.73 | 84 |
| 54 | 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 | 1.80 | 4,407,166 | 1.72 | 628.29 | 68 |
| 55 | 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 | 1.62 | 5,213,787 | 2.03 | 745.61 | 81 |
| 56 | 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 | 2.92 | 9,233,091 | 3.60 | 1,313.77 | 143 |
| 57 | 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 | 2.50 | 8,311,411 | 3.24 | 1,198.44 | 129 |
| 58 | 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 | 2.62 | 7,527,051 | 2.93 | 1,095.66 | 117 |
| 59 | 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 | 2.58 | 7,490,464 | 2.92 | 1,085.21 | 116 |
| 60 | 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 | 1.82 | 6,399,272 | 2.49 | 915.50 | 99 |
| 61 | 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 | 2.53 | 7,883,352 | 3.07 | 1,133.64 | 122 |
| 62 | 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 | 2.14 | 7,185,061 | 2.80 | 1,036.37 | 111 |
| 63 | 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 | 2.67 | 9,243,942 | 3.60 | 1,339.48 | 143 |
| 64 | 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 | 3.52 | 9,168,097 | 3.57 | 1,331.45 | 142 |
| 65 | 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 | 1.95 | 6,094,510 | 2.37 | 885.43 | 95 |
| 66 | 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 | 3.36 | 9,079,508 | 3.54 | 1,312.52 | 141 |
| 67 | 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 | 1.27 | 3,892,907 | 1.52 | 568.73 | 60 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK