| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,086.55 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 07-Feb-2025 | Bumper: 791.15; Drift%: 8.47 |
| Industry: Banks | Face Value: 10; VWAP21: 779.89 | Low52 Price: 606.0 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 779,075,972 | Low52 Date: 12-Mar-2025 | SHP: 15.44 / 34.32 / 31.57 / 17.91 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 162 | ||||
| High/Low Price | Quarter: 1,086.55 / 606.0 | Month: 773.4 / 710.6 | Week: 810.05 / 753.15 | Day: 873.0 / 827.0 | Sis67: 157 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 830.05 | 873.00 | 827.00 | 864.40 | 856.31 | 4.64 | 67,343.33 | 11,714,519 | 33.38 | 4,567,293 | 33.92 | 391.10 | 327 |
| 2 | 11-Nov | 799.70 | 828.20 | 792.80 | 826.10 | 820.11 | 3.35 | 64,359.47 | 7,150,449 | 20.38 | 2,836,222 | 21.07 | 232.60 | 215 |
| 3 | 10-Nov | 791.00 | 807.80 | 791.00 | 799.35 | 800.12 | 0.26 | 62,275.44 | 1,894,738 | 5.40 | 961,263 | 7.14 | 76.91 | 73 |
| 4 | 07-Nov | 782.15 | 801.95 | 779.10 | 797.25 | 791.25 | 1.41 | 62,111.83 | 2,079,256 | 5.93 | 1,020,231 | 7.58 | 80.73 | 77 |
| 5 | 06-Nov | 791.00 | 797.50 | 777.35 | 786.20 | 786.17 | -0.51 | 61,250.95 | 2,640,541 | 7.53 | 1,147,075 | 8.52 | 90.18 | 87 |
| 6 | 04-Nov | 797.05 | 799.25 | 785.10 | 790.20 | 792.59 | -0.84 | 61,562.58 | 3,505,823 | 9.99 | 2,318,554 | 17.22 | 183.77 | 176 |
| 7 | 03-Nov | 794.80 | 803.70 | 791.15 | 796.90 | 797.55 | 0.26 | 62,084.56 | 2,640,561 | 7.53 | 1,478,025 | 10.98 | 117.88 | 112 |
| 8 | 31-Oct | 800.95 | 806.50 | 792.00 | 794.80 | 798.57 | -0.77 | 61,920.96 | 3,511,425 | 10.01 | 1,874,216 | 13.92 | 149.67 | 142 |
| 9 | 30-Oct | 807.00 | 810.00 | 797.25 | 800.95 | 802.69 | -0.81 | 62,400.09 | 4,103,276 | 11.69 | 1,779,771 | 13.22 | 142.86 | 135 |
| 10 | 29-Oct | 804.00 | 810.05 | 793.80 | 807.45 | 803.18 | 0.96 | 62,906.49 | 4,077,629 | 11.62 | 2,204,252 | 16.37 | 177.04 | 167 |
| 11 | 28-Oct | 773.90 | 801.95 | 772.45 | 799.75 | 790.63 | 3.86 | 62,306.60 | 8,948,361 | 25.50 | 3,419,917 | 25.40 | 270.39 | 259 |
| 12 | 27-Oct | 755.70 | 772.00 | 753.15 | 770.05 | 764.62 | 1.99 | 59,992.75 | 3,590,863 | 10.23 | 2,097,968 | 15.58 | 160.41 | 159 |
| 13 | 24-Oct | 759.95 | 759.95 | 750.85 | 755.05 | 754.20 | -0.60 | 58,824.13 | 2,001,556 | 5.70 | 1,170,157 | 8.69 | 88.25 | 89 |
| 14 | 23-Oct | 759.00 | 766.00 | 751.80 | 759.60 | 761.13 | 0.15 | 59,178.61 | 5,363,491 | 15.29 | 3,269,919 | 24.29 | 248.88 | 248 |
| 15 | 21-Oct | 761.95 | 762.90 | 756.00 | 758.45 | 759.45 | -0.17 | 59,089.02 | 350,896 | 1.00 | 134,633 | 1.00 | 10.22 | 10 |
| 16 | 20-Oct | 743.00 | 770.65 | 726.30 | 759.75 | 754.03 | 1.17 | 59,190.30 | 9,184,006 | 26.17 | 2,467,970 | 18.33 | 186.09 | 187 |
| 17 | 17-Oct | 740.00 | 761.00 | 734.50 | 751.00 | 750.35 | 1.56 | 58,508.00 | 4,770,012 | 13.59 | 1,902,448 | 14.13 | 142.75 | 144 |
| 18 | 16-Oct | 742.90 | 744.85 | 735.00 | 739.50 | 739.72 | -0.08 | 57,612.67 | 3,056,360 | 8.71 | 1,806,493 | 13.42 | 133.63 | 137 |
| 19 | 15-Oct | 752.35 | 753.00 | 733.20 | 740.10 | 742.40 | -1.37 | 57,659.41 | 2,333,738 | 6.65 | 1,037,979 | 7.71 | 77.06 | 79 |
| 20 | 14-Oct | 758.00 | 763.05 | 743.30 | 750.40 | 750.42 | -1.25 | 58,461.86 | 1,833,516 | 5.23 | 895,077 | 6.65 | 67.17 | 68 |
| 21 | 13-Oct | 758.00 | 767.95 | 757.05 | 759.90 | 762.12 | -0.45 | 59,201.98 | 2,906,803 | 8.28 | 1,503,215 | 11.17 | 114.56 | 114 |
| 22 | 10-Oct | 749.60 | 766.75 | 747.75 | 763.35 | 759.73 | 1.90 | 59,470.76 | 5,386,722 | 15.35 | 3,191,755 | 23.71 | 242.49 | 242 |
| 23 | 09-Oct | 744.00 | 753.30 | 743.00 | 749.15 | 748.46 | 1.11 | 58,364.48 | 3,506,978 | 9.99 | 2,123,015 | 15.77 | 158.90 | 161 |
| 24 | 08-Oct | 747.05 | 754.10 | 739.15 | 740.95 | 745.85 | -1.07 | 57,725.63 | 4,238,626 | 12.08 | 2,636,223 | 19.58 | 196.62 | 200 |
| 25 | 07-Oct | 742.95 | 752.40 | 740.45 | 749.00 | 748.49 | 1.31 | 58,352.00 | 4,348,518 | 12.39 | 2,272,706 | 16.88 | 170.11 | 172 |
| 26 | 06-Oct | 742.00 | 755.60 | 734.10 | 739.30 | 743.85 | -1.08 | 57,597.09 | 5,118,797 | 14.59 | 2,322,638 | 17.25 | 172.77 | 176 |
| 27 | 03-Oct | 743.20 | 758.95 | 741.75 | 747.40 | 747.14 | 0.57 | 58,228.14 | 4,112,610 | 11.72 | 2,111,156 | 15.68 | 157.73 | 160 |
| 28 | 01-Oct | 732.20 | 745.45 | 726.00 | 743.15 | 738.37 | 1.03 | 57,897.03 | 4,127,017 | 11.76 | 1,924,141 | 14.29 | 142.07 | 146 |
| 29 | 30-Sep | 730.00 | 737.70 | 722.55 | 735.55 | 731.05 | 1.68 | 57,304.93 | 3,965,781 | 11.30 | 2,121,161 | 15.76 | 155.07 | 161 |
| 30 | 29-Sep | 717.75 | 734.85 | 712.55 | 723.40 | 723.88 | 1.49 | 56,358.36 | 41,100,690 | 117.13 | 32,775,748 | 243.44 | 2,372.57 | 2,486 |
| 31 | 26-Sep | 742.00 | 742.65 | 710.60 | 712.75 | 721.00 | -3.78 | 55,528.64 | 5,779,485 | 16.47 | 3,054,093 | 22.68 | 220.00 | 232 |
| 32 | 25-Sep | 740.95 | 745.60 | 735.40 | 740.75 | 740.99 | 0.00 | 57,710.05 | 3,037,406 | 8.66 | 1,774,686 | 13.18 | 131.50 | 135 |
| 33 | 24-Sep | 755.25 | 758.95 | 738.90 | 740.75 | 747.62 | -1.92 | 57,710.05 | 2,993,982 | 8.53 | 1,272,020 | 9.45 | 95.10 | 96 |
| 34 | 23-Sep | 735.00 | 757.00 | 729.05 | 755.25 | 747.41 | 2.85 | 58,839.71 | 4,501,893 | 12.83 | 1,545,401 | 11.48 | 115.50 | 117 |
| 35 | 22-Sep | 744.40 | 748.30 | 733.40 | 734.30 | 740.26 | -1.36 | 57,207.55 | 1,884,250 | 5.37 | 915,486 | 6.80 | 67.77 | 69 |
| 36 | 19-Sep | 738.00 | 746.95 | 736.15 | 744.40 | 743.46 | 1.22 | 57,994.42 | 8,190,278 | 23.34 | 5,659,287 | 42.03 | 420.75 | 429 |
| 37 | 18-Sep | 742.45 | 743.00 | 732.50 | 735.45 | 737.06 | -0.49 | 57,297.14 | 2,280,312 | 6.50 | 927,133 | 6.89 | 68.34 | 70 |
| 38 | 17-Sep | 745.00 | 745.90 | 737.05 | 739.05 | 739.96 | -0.43 | 57,577.61 | 2,280,605 | 6.50 | 1,087,839 | 8.08 | 80.50 | 83 |
| 39 | 16-Sep | 740.70 | 748.95 | 734.60 | 742.25 | 741.84 | 0.32 | 57,826.91 | 2,892,657 | 8.24 | 1,229,108 | 9.13 | 91.18 | 93 |
| 40 | 15-Sep | 741.00 | 744.40 | 738.10 | 739.90 | 740.87 | -0.08 | 57,643.83 | 1,499,071 | 4.27 | 584,142 | 4.34 | 43.28 | 44 |
| 41 | 12-Sep | 753.00 | 754.35 | 739.25 | 740.50 | 744.11 | -1.08 | 57,690.58 | 1,853,165 | 5.28 | 872,874 | 6.48 | 64.95 | 66 |
| 42 | 11-Sep | 751.50 | 754.30 | 747.50 | 748.60 | 750.37 | -0.35 | 58,321.63 | 975,314 | 2.78 | 376,809 | 2.80 | 28.27 | 29 |
| 43 | 10-Sep | 750.20 | 755.85 | 746.10 | 751.25 | 750.93 | 0.68 | 58,528.08 | 1,350,420 | 3.85 | 417,459 | 3.10 | 31.35 | 32 |
| 44 | 09-Sep | 753.65 | 755.10 | 745.10 | 746.15 | 748.36 | -0.61 | 58,130.75 | 1,347,461 | 3.84 | 492,290 | 3.66 | 36.84 | 37 |
| 45 | 08-Sep | 759.50 | 760.50 | 746.50 | 750.75 | 751.36 | -0.83 | 58,489.13 | 2,330,647 | 6.64 | 898,878 | 6.68 | 67.54 | 68 |
| 46 | 05-Sep | 756.35 | 759.50 | 750.00 | 757.05 | 755.31 | 0.29 | 58,979.95 | 2,873,689 | 8.19 | 1,733,381 | 12.87 | 130.92 | 131 |
| 47 | 04-Sep | 771.80 | 773.40 | 752.85 | 754.85 | 760.67 | -1.73 | 58,808.55 | 1,401,421 | 3.99 | 564,287 | 4.19 | 42.92 | 43 |
| 48 | 03-Sep | 750.00 | 769.00 | 749.20 | 768.10 | 762.62 | 2.25 | 59,840.83 | 1,933,362 | 5.51 | 828,907 | 6.16 | 63.21 | 63 |
| 49 | 02-Sep | 753.00 | 758.75 | 747.50 | 751.20 | 753.05 | -0.22 | 58,524.19 | 1,330,606 | 3.79 | 323,871 | 2.41 | 24.39 | 25 |
| 50 | 01-Sep | 742.40 | 754.00 | 741.50 | 752.85 | 748.35 | 1.81 | 58,652.73 | 1,436,082 | 4.09 | 435,623 | 3.24 | 32.60 | 33 |
| 51 | 29-Aug | 743.00 | 750.35 | 738.00 | 739.50 | 742.79 | -0.95 | 57,612.67 | 2,538,543 | 7.23 | 1,180,761 | 8.77 | 87.71 | 90 |
| 52 | 28-Aug | 756.40 | 762.40 | 744.85 | 746.60 | 750.64 | -1.30 | 58,165.81 | 3,085,661 | 8.79 | 1,291,271 | 9.59 | 96.93 | 98 |
| 53 | 26-Aug | 770.85 | 773.00 | 754.15 | 756.40 | 758.19 | -1.87 | 58,929.31 | 3,306,397 | 9.42 | 1,876,722 | 13.94 | 142.29 | 142 |
| 54 | 25-Aug | 767.95 | 775.00 | 761.50 | 770.85 | 768.94 | 1.41 | 60,055.07 | 2,790,762 | 7.95 | 1,103,075 | 8.19 | 84.82 | 84 |
| 55 | 22-Aug | 767.45 | 772.70 | 758.75 | 760.10 | 764.40 | -0.96 | 59,217.56 | 2,483,587 | 7.08 | 1,063,024 | 7.90 | 81.26 | 81 |
| 56 | 21-Aug | 781.00 | 781.85 | 766.50 | 767.45 | 770.41 | -1.38 | 59,790.19 | 3,324,022 | 9.47 | 1,511,871 | 11.23 | 116.48 | 115 |
| 57 | 20-Aug | 786.45 | 790.20 | 777.00 | 778.20 | 781.22 | -0.93 | 60,627.69 | 2,332,155 | 6.65 | 1,163,540 | 8.64 | 90.90 | 88 |
| 58 | 19-Aug | 787.25 | 790.70 | 780.85 | 785.50 | 785.56 | -0.40 | 61,196.42 | 2,807,872 | 8.00 | 1,463,427 | 10.87 | 114.96 | 111 |
| 59 | 18-Aug | 777.50 | 795.90 | 777.50 | 788.65 | 789.49 | 2.46 | 61,441.83 | 3,029,689 | 8.63 | 1,337,946 | 9.94 | 105.63 | 102 |
| 60 | 14-Aug | 773.45 | 779.80 | 765.70 | 769.75 | 772.31 | -0.48 | 59,969.37 | 1,859,573 | 5.30 | 577,565 | 4.29 | 44.61 | 44 |
| 61 | 13-Aug | 787.00 | 787.80 | 766.70 | 773.45 | 774.43 | -1.23 | 60,257.63 | 4,114,205 | 11.72 | 1,676,930 | 12.46 | 129.87 | 127 |
| 62 | 12-Aug | 784.05 | 791.35 | 780.80 | 783.05 | 785.60 | -0.03 | 61,005.54 | 1,462,522 | 4.17 | 362,027 | 2.69 | 28.44 | 27 |
| 63 | 11-Aug | 784.50 | 790.10 | 777.85 | 783.25 | 783.66 | 0.10 | 61,021.13 | 1,629,229 | 4.64 | 309,418 | 2.30 | 24.25 | 22 |
| 64 | 08-Aug | 806.60 | 808.50 | 779.00 | 782.45 | 792.17 | -3.08 | 60,958.80 | 2,490,574 | 7.10 | 789,675 | 5.87 | 62.56 | 57 |
| 65 | 07-Aug | 801.85 | 810.00 | 789.10 | 807.35 | 800.33 | 0.50 | 62,898.70 | 2,553,303 | 7.28 | 721,960 | 5.36 | 57.78 | 52 |
| 66 | 06-Aug | 822.00 | 822.00 | 795.40 | 803.35 | 806.18 | -1.93 | 62,587.07 | 5,249,912 | 14.96 | 2,059,409 | 15.30 | 166.03 | 147 |
| 67 | 05-Aug | 820.00 | 848.70 | 810.05 | 819.15 | 827.11 | 1.88 | 63,818.01 | 18,982,770 | 54.10 | 4,979,787 | 36.99 | 411.88 | 356 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK