| 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: 1,369.50 | Low52 Price: 1,186.0 | Barrier: 1,349.8; Drift%: 0.67 |
| Basic Industry: Private Sector Bank | Total Equity: 7,143,176,028 | Low52 Date: 23-Jan-2025 | SHP: 0.0 / 45.56 / 45.06 / 9.11 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 142 | ||||
| High/Low Price | Quarter: 1,373.0 / 1,186.0 | Month: 1,432.8 / 1,342.6 | Week: 1,386.8 / 1,343.3 | Day: 1,370.0 / 1,355.4 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 1,370.00 | 1,370.00 | 1,355.40 | 1,358.90 | 1,361.79 | 0.04 | 970,686.19 | 9,736,761 | 2.85 | 6,821,183 | 3.78 | 928.90 | 105 |
| 2 | 11-Nov | 1,349.00 | 1,360.40 | 1,346.20 | 1,358.30 | 1,354.89 | 0.76 | 970,257.60 | 8,305,184 | 2.43 | 5,315,504 | 2.95 | 720.19 | 82 |
| 3 | 10-Nov | 1,342.90 | 1,349.60 | 1,341.00 | 1,348.00 | 1,345.91 | 0.37 | 962,900.00 | 8,542,340 | 2.50 | 6,119,354 | 3.39 | 823.61 | 95 |
| 4 | 07-Nov | 1,320.40 | 1,344.30 | 1,318.60 | 1,343.00 | 1,337.70 | 1.71 | 959,328.00 | 7,719,245 | 2.26 | 5,017,225 | 2.78 | 671.15 | 78 |
| 5 | 06-Nov | 1,330.00 | 1,342.20 | 1,317.40 | 1,320.40 | 1,324.61 | -1.23 | 943,184.96 | 24,221,853 | 7.09 | 17,512,617 | 9.71 | 2,319.74 | 271 |
| 6 | 04-Nov | 1,342.60 | 1,349.80 | 1,333.20 | 1,336.90 | 1,337.49 | -0.71 | 954,971.20 | 15,211,183 | 4.45 | 9,647,498 | 5.35 | 1,290.34 | 149 |
| 7 | 03-Nov | 1,340.50 | 1,351.60 | 1,337.90 | 1,346.40 | 1,344.89 | 0.08 | 961,757.22 | 11,071,450 | 3.24 | 6,986,020 | 3.88 | 939.54 | 108 |
| 8 | 31-Oct | 1,357.00 | 1,362.00 | 1,343.30 | 1,345.30 | 1,349.30 | -1.26 | 960,971.47 | 15,926,798 | 4.66 | 11,877,794 | 6.59 | 1,602.67 | 184 |
| 9 | 30-Oct | 1,362.40 | 1,370.20 | 1,361.30 | 1,362.40 | 1,364.23 | -0.58 | 973,186.30 | 9,324,401 | 2.73 | 5,047,355 | 2.80 | 688.58 | 78 |
| 10 | 29-Oct | 1,364.60 | 1,371.70 | 1,358.40 | 1,370.40 | 1,365.15 | 0.54 | 978,900.84 | 16,129,382 | 4.72 | 11,270,741 | 6.25 | 1,538.63 | 174 |
| 11 | 28-Oct | 1,373.00 | 1,375.80 | 1,356.20 | 1,363.10 | 1,361.81 | -1.05 | 973,686.32 | 26,477,914 | 7.75 | 15,059,288 | 8.35 | 2,050.79 | 233 |
| 12 | 27-Oct | 1,382.10 | 1,386.80 | 1,374.00 | 1,377.60 | 1,379.13 | -0.01 | 984,043.93 | 11,499,836 | 3.37 | 8,934,314 | 4.96 | 1,232.16 | 138 |
| 13 | 24-Oct | 1,368.10 | 1,381.60 | 1,368.10 | 1,377.70 | 1,376.15 | 1.03 | 984,115.36 | 10,570,263 | 3.09 | 5,912,429 | 3.28 | 813.64 | 91 |
| 14 | 23-Oct | 1,385.00 | 1,389.80 | 1,360.10 | 1,363.70 | 1,375.57 | -1.32 | 974,114.91 | 21,124,942 | 6.18 | 13,499,084 | 7.49 | 1,856.89 | 209 |
| 15 | 21-Oct | 1,384.50 | 1,387.60 | 1,375.90 | 1,382.00 | 1,383.19 | -0.60 | 987,186.00 | 3,415,560 | 1.00 | 1,802,781 | 1.00 | 249.36 | 28 |
| 16 | 20-Oct | 1,442.00 | 1,445.00 | 1,389.20 | 1,390.30 | 1,401.64 | -3.22 | 993,115.76 | 23,330,227 | 6.83 | 14,944,729 | 8.29 | 2,094.71 | 231 |
| 17 | 17-Oct | 1,412.00 | 1,439.60 | 1,410.90 | 1,436.60 | 1,427.77 | 1.36 | 1,026,188.67 | 17,037,215 | 4.99 | 11,074,634 | 6.14 | 1,581.20 | 171 |
| 18 | 16-Oct | 1,401.00 | 1,418.90 | 1,399.40 | 1,417.30 | 1,412.88 | 1.35 | 1,012,402.34 | 12,185,032 | 3.57 | 8,088,526 | 4.49 | 1,142.81 | 125 |
| 19 | 15-Oct | 1,386.50 | 1,400.40 | 1,385.50 | 1,398.40 | 1,394.81 | 1.03 | 998,901.74 | 8,988,550 | 2.63 | 5,428,366 | 3.01 | 757.15 | 84 |
| 20 | 14-Oct | 1,389.00 | 1,389.00 | 1,375.10 | 1,384.10 | 1,381.47 | 0.34 | 988,686.99 | 10,610,855 | 3.11 | 4,424,316 | 2.45 | 611.21 | 68 |
| 21 | 13-Oct | 1,373.10 | 1,386.40 | 1,373.10 | 1,379.40 | 1,379.11 | -0.07 | 985,329.70 | 8,923,018 | 2.61 | 4,835,907 | 2.68 | 666.92 | 75 |
| 22 | 10-Oct | 1,370.30 | 1,385.00 | 1,370.30 | 1,380.30 | 1,380.18 | 0.30 | 985,972.59 | 7,673,816 | 2.25 | 4,462,862 | 2.48 | 615.96 | 69 |
| 23 | 09-Oct | 1,369.80 | 1,378.70 | 1,365.10 | 1,376.20 | 1,374.50 | 0.43 | 983,043.88 | 7,909,575 | 2.32 | 4,032,443 | 2.24 | 554.26 | 62 |
| 24 | 08-Oct | 1,372.30 | 1,381.60 | 1,364.30 | 1,370.30 | 1,372.13 | -0.41 | 978,829.41 | 8,100,832 | 2.37 | 5,031,422 | 2.79 | 690.38 | 78 |
| 25 | 07-Oct | 1,363.60 | 1,383.10 | 1,363.60 | 1,375.90 | 1,377.91 | 0.92 | 982,829.59 | 16,126,464 | 4.72 | 10,640,042 | 5.90 | 1,466.10 | 164 |
| 26 | 06-Oct | 1,371.00 | 1,372.60 | 1,359.10 | 1,363.40 | 1,364.15 | -0.13 | 973,900.62 | 14,314,283 | 4.19 | 9,035,178 | 5.01 | 1,232.53 | 140 |
| 27 | 03-Oct | 1,371.90 | 1,371.90 | 1,361.30 | 1,365.20 | 1,366.86 | -0.50 | 975,186.39 | 12,163,695 | 3.56 | 7,843,803 | 4.35 | 1,072.14 | 121 |
| 28 | 01-Oct | 1,348.00 | 1,379.40 | 1,347.10 | 1,372.00 | 1,368.92 | 1.78 | 980,043.00 | 20,952,632 | 6.13 | 14,434,125 | 8.01 | 1,975.92 | 223 |
| 29 | 30-Sep | 1,353.70 | 1,356.60 | 1,342.60 | 1,348.00 | 1,349.21 | -0.01 | 962,900.00 | 20,166,871 | 5.90 | 11,428,934 | 6.34 | 1,542.00 | 177 |
| 30 | 29-Sep | 1,359.60 | 1,366.50 | 1,346.20 | 1,348.10 | 1,352.69 | -0.85 | 962,971.56 | 20,563,163 | 6.02 | 14,672,392 | 8.14 | 1,984.72 | 227 |
| 31 | 26-Sep | 1,368.00 | 1,372.70 | 1,357.00 | 1,359.60 | 1,363.33 | -1.18 | 971,186.21 | 18,342,280 | 5.37 | 13,653,656 | 7.57 | 1,861.44 | 211 |
| 32 | 25-Sep | 1,377.00 | 1,391.50 | 1,371.80 | 1,375.80 | 1,378.32 | -0.50 | 982,758.16 | 21,613,389 | 6.33 | 13,957,730 | 7.74 | 1,923.82 | 216 |
| 33 | 24-Sep | 1,386.40 | 1,390.90 | 1,376.50 | 1,382.70 | 1,382.20 | -0.83 | 987,686.95 | 9,735,678 | 2.85 | 6,368,751 | 3.53 | 880.29 | 99 |
| 34 | 23-Sep | 1,391.00 | 1,403.30 | 1,391.00 | 1,394.30 | 1,396.75 | -0.51 | 995,973.03 | 12,827,524 | 3.76 | 6,510,966 | 3.61 | 909.42 | 101 |
| 35 | 22-Sep | 1,403.90 | 1,409.90 | 1,397.20 | 1,401.50 | 1,403.29 | -0.05 | 1,001,116.12 | 8,847,948 | 2.59 | 5,527,113 | 3.07 | 775.61 | 86 |
| 36 | 19-Sep | 1,416.10 | 1,418.00 | 1,400.20 | 1,402.20 | 1,404.18 | -1.37 | 1,001,616.14 | 13,457,344 | 3.94 | 9,780,490 | 5.43 | 1,373.36 | 151 |
| 37 | 18-Sep | 1,431.10 | 1,432.80 | 1,415.30 | 1,421.70 | 1,422.48 | 0.18 | 1,015,545.34 | 8,130,537 | 2.38 | 3,794,140 | 2.10 | 539.71 | 59 |
| 38 | 17-Sep | 1,420.10 | 1,426.10 | 1,416.40 | 1,419.20 | 1,420.85 | -0.17 | 1,013,759.54 | 7,484,283 | 2.19 | 4,734,134 | 2.63 | 672.65 | 73 |
| 39 | 16-Sep | 1,414.00 | 1,424.90 | 1,413.70 | 1,421.60 | 1,420.63 | 0.15 | 1,015,473.90 | 8,213,151 | 2.40 | 4,747,325 | 2.63 | 674.42 | 73 |
| 40 | 15-Sep | 1,422.00 | 1,426.80 | 1,416.30 | 1,419.40 | 1,421.99 | 0.12 | 1,013,902.41 | 5,845,637 | 1.71 | 3,403,396 | 1.89 | 483.96 | 53 |
| 41 | 12-Sep | 1,405.10 | 1,419.70 | 1,400.10 | 1,417.70 | 1,412.86 | 1.15 | 1,012,688.07 | 7,770,038 | 2.27 | 5,730,841 | 3.18 | 809.69 | 89 |
| 42 | 11-Sep | 1,398.00 | 1,408.00 | 1,396.00 | 1,401.60 | 1,403.25 | -0.16 | 1,001,187.55 | 10,192,026 | 2.98 | 4,247,846 | 2.36 | 596.08 | 66 |
| 43 | 10-Sep | 1,410.00 | 1,413.70 | 1,402.10 | 1,403.90 | 1,407.17 | 0.01 | 1,002,830.48 | 7,452,347 | 2.18 | 5,146,529 | 2.85 | 724.20 | 80 |
| 44 | 09-Sep | 1,399.00 | 1,407.50 | 1,395.20 | 1,403.70 | 1,401.81 | 0.07 | 1,002,687.62 | 6,470,679 | 1.89 | 2,829,800 | 1.57 | 396.68 | 44 |
| 45 | 08-Sep | 1,402.20 | 1,410.60 | 1,397.60 | 1,402.70 | 1,404.56 | -0.01 | 1,001,973.30 | 5,880,943 | 1.72 | 3,652,150 | 2.03 | 512.97 | 56 |
| 46 | 05-Sep | 1,411.00 | 1,411.50 | 1,387.70 | 1,402.80 | 1,397.54 | -0.19 | 1,002,044.73 | 6,621,077 | 1.94 | 4,086,124 | 2.27 | 571.05 | 63 |
| 47 | 04-Sep | 1,409.90 | 1,415.10 | 1,401.90 | 1,405.50 | 1,408.38 | 0.61 | 1,003,973.39 | 10,564,859 | 3.09 | 4,439,781 | 2.46 | 625.29 | 69 |
| 48 | 03-Sep | 1,389.00 | 1,400.00 | 1,384.20 | 1,397.00 | 1,392.24 | 0.20 | 997,901.00 | 9,813,382 | 2.87 | 6,783,241 | 3.76 | 944.39 | 105 |
| 49 | 02-Sep | 1,413.90 | 1,413.90 | 1,390.00 | 1,394.20 | 1,401.96 | -1.19 | 995,901.60 | 7,163,073 | 2.10 | 3,376,919 | 1.87 | 473.43 | 52 |
| 50 | 01-Sep | 1,398.10 | 1,412.40 | 1,398.10 | 1,411.00 | 1,406.76 | 0.94 | 1,007,902.00 | 4,927,348 | 1.44 | 2,926,501 | 1.62 | 411.69 | 45 |
| 51 | 29-Aug | 1,392.10 | 1,405.00 | 1,392.10 | 1,397.80 | 1,399.82 | -0.09 | 998,473.15 | 8,519,507 | 2.49 | 6,309,784 | 3.50 | 883.26 | 98 |
| 52 | 28-Aug | 1,408.00 | 1,411.80 | 1,396.30 | 1,399.10 | 1,403.02 | -1.24 | 999,401.76 | 12,990,789 | 3.80 | 7,211,605 | 4.00 | 1,011.80 | 112 |
| 53 | 26-Aug | 1,427.90 | 1,427.90 | 1,413.10 | 1,416.60 | 1,417.47 | -1.16 | 1,011,902.32 | 8,720,155 | 2.55 | 5,082,079 | 2.82 | 720.37 | 79 |
| 54 | 25-Aug | 1,435.90 | 1,435.90 | 1,424.00 | 1,433.20 | 1,430.14 | -0.22 | 1,023,759.99 | 6,738,427 | 1.97 | 4,833,119 | 2.68 | 691.20 | 75 |
| 55 | 22-Aug | 1,444.30 | 1,446.00 | 1,429.40 | 1,436.40 | 1,436.69 | -0.66 | 1,026,045.80 | 6,657,207 | 1.95 | 4,761,843 | 2.64 | 684.13 | 74 |
| 56 | 21-Aug | 1,440.10 | 1,447.80 | 1,436.40 | 1,446.00 | 1,442.76 | 1.08 | 1,032,903.00 | 6,238,645 | 1.83 | 3,899,947 | 2.16 | 562.67 | 60 |
| 57 | 20-Aug | 1,432.60 | 1,435.90 | 1,423.00 | 1,430.60 | 1,429.90 | -0.40 | 1,021,902.76 | 5,817,858 | 1.70 | 4,029,390 | 2.24 | 576.16 | 62 |
| 58 | 19-Aug | 1,431.10 | 1,438.50 | 1,426.30 | 1,436.30 | 1,434.78 | 0.12 | 1,025,974.37 | 6,709,554 | 1.96 | 4,433,271 | 2.46 | 636.08 | 69 |
| 59 | 18-Aug | 1,450.00 | 1,452.40 | 1,431.00 | 1,434.60 | 1,440.60 | 0.51 | 1,024,760.03 | 6,908,844 | 2.02 | 3,820,563 | 2.12 | 550.39 | 59 |
| 60 | 14-Aug | 1,412.00 | 1,431.10 | 1,412.00 | 1,427.30 | 1,426.41 | 0.46 | 1,019,545.51 | 7,577,793 | 2.22 | 4,736,884 | 2.63 | 675.67 | 73 |
| 61 | 13-Aug | 1,424.60 | 1,427.70 | 1,415.20 | 1,420.80 | 1,421.23 | -0.08 | 1,014,902.45 | 9,009,465 | 2.64 | 6,650,525 | 3.69 | 945.19 | 103 |
| 62 | 12-Aug | 1,431.00 | 1,433.80 | 1,420.10 | 1,422.00 | 1,425.10 | -1.02 | 1,015,759.00 | 5,913,947 | 1.73 | 2,757,317 | 1.53 | 392.95 | 43 |
| 63 | 11-Aug | 1,427.90 | 1,438.40 | 1,420.40 | 1,436.60 | 1,428.92 | 0.05 | 1,026,188.67 | 8,492,484 | 2.49 | 5,821,304 | 3.23 | 831.82 | 89 |
| 64 | 08-Aug | 1,445.90 | 1,447.60 | 1,432.00 | 1,435.90 | 1,436.99 | -0.31 | 1,025,688.65 | 5,415,511 | 1.59 | 4,355,697 | 2.42 | 625.91 | 67 |
| 65 | 07-Aug | 1,441.10 | 1,447.90 | 1,429.10 | 1,440.30 | 1,435.71 | -0.23 | 1,028,831.64 | 7,432,535 | 2.18 | 5,220,885 | 2.90 | 749.57 | 80 |
| 66 | 06-Aug | 1,442.30 | 1,454.00 | 1,441.60 | 1,443.60 | 1,446.52 | -0.06 | 1,031,188.89 | 7,805,252 | 2.29 | 5,971,810 | 3.31 | 863.83 | 92 |
| 67 | 05-Aug | 1,453.00 | 1,461.50 | 1,441.00 | 1,444.40 | 1,445.77 | -1.28 | 1,031,760.35 | 14,799,343 | 4.33 | 11,697,809 | 6.49 | 1,691.23 | 180 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK