| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 1,498.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 500 | High52 Date: 19-Sep-2024 | Bumper: 866.05; Drift%: -0.84 |
| Industry: Banks | Face Value: 10; VWAP21: 845.64 | Low52 Price: 606.0 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 779,055,872 | Low52 Date: 12-Mar-2025 | SHP: 15.67 / 29.53 / 36.32 / 17.94 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 121 | ||||
| High/Low Price | Quarter: 1,086.55 / 606.0 | Month: 863.5 / 725.8 | Week: 892.8 / 845.55 | Day: 867.7 / 849.6 | Sis67: 248 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 852.00 | 867.70 | 849.60 | 858.85 | 858.47 | 0.70 | 66,909.21 | 3,849,544 | 1.68 | 1,517,416 | 2.01 | 130.27 | 109 |
| 2 | 10-Jul | 845.00 | 855.70 | 840.95 | 852.85 | 848.85 | 1.44 | 66,441.78 | 2,560,806 | 1.12 | 907,179 | 1.20 | 77.01 | 65 |
| 3 | 09-Jul | 851.75 | 854.90 | 839.55 | 840.75 | 846.12 | -1.12 | 65,499.12 | 2,406,142 | 1.05 | 1,144,974 | 1.52 | 96.88 | 82 |
| 4 | 08-Jul | 855.00 | 862.90 | 848.45 | 850.30 | 854.45 | -0.49 | 66,243.12 | 2,344,400 | 1.03 | 895,885 | 1.19 | 76.55 | 64 |
| 5 | 07-Jul | 847.00 | 866.95 | 845.20 | 854.45 | 857.41 | -0.21 | 66,566.43 | 3,295,065 | 1.44 | 806,330 | 1.07 | 69.14 | 58 |
| 6 | 04-Jul | 857.10 | 863.90 | 849.40 | 856.25 | 856.55 | -0.71 | 66,706.66 | 2,658,812 | 1.16 | 816,865 | 1.08 | 69.97 | 58 |
| 7 | 03-Jul | 849.00 | 866.00 | 845.55 | 862.40 | 859.95 | 0.55 | 67,185.78 | 3,855,070 | 1.69 | 1,032,535 | 1.37 | 88.79 | 74 |
| 8 | 02-Jul | 875.50 | 875.50 | 847.70 | 857.65 | 856.85 | -2.44 | 66,815.73 | 10,183,147 | 4.45 | 3,052,937 | 4.05 | 261.59 | 218 |
| 9 | 01-Jul | 870.10 | 892.80 | 866.05 | 879.10 | 880.28 | 0.80 | 68,486.80 | 5,729,474 | 2.51 | 1,791,026 | 2.38 | 157.66 | 128 |
| 10 | 30-Jun | 864.75 | 875.75 | 857.70 | 872.10 | 868.31 | 1.68 | 67,941.46 | 4,353,159 | 1.90 | 1,188,946 | 1.58 | 103.24 | 85 |
| 11 | 27-Jun | 836.00 | 881.00 | 831.50 | 857.70 | 859.14 | 2.58 | 66,819.62 | 12,647,856 | 5.53 | 5,108,623 | 6.78 | 438.90 | 366 |
| 12 | 26-Jun | 834.90 | 840.50 | 824.50 | 836.10 | 833.02 | 0.76 | 65,136.86 | 4,451,922 | 1.95 | 1,360,497 | 1.81 | 113.33 | 97 |
| 13 | 25-Jun | 834.00 | 838.80 | 828.00 | 829.80 | 832.21 | -0.26 | 64,646.06 | 4,946,637 | 2.16 | 2,567,367 | 3.41 | 213.66 | 184 |
| 14 | 24-Jun | 851.00 | 852.00 | 823.80 | 831.95 | 834.70 | -0.95 | 64,813.55 | 5,482,589 | 2.40 | 1,506,682 | 2.00 | 125.76 | 108 |
| 15 | 23-Jun | 835.20 | 845.00 | 826.50 | 839.90 | 837.22 | -0.04 | 65,432.90 | 3,191,499 | 1.40 | 1,026,991 | 1.36 | 85.98 | 73 |
| 16 | 20-Jun | 835.50 | 847.75 | 829.00 | 840.25 | 840.20 | 0.33 | 65,460.17 | 20,961,217 | 9.17 | 16,365,251 | 21.71 | 1,375.01 | 1,171 |
| 17 | 19-Jun | 847.00 | 849.60 | 835.45 | 837.50 | 840.66 | -1.53 | 65,245.93 | 4,363,823 | 1.91 | 1,878,558 | 2.49 | 157.92 | 134 |
| 18 | 18-Jun | 818.05 | 855.50 | 815.55 | 850.50 | 844.79 | 5.11 | 66,258.70 | 20,826,809 | 9.11 | 3,328,159 | 4.42 | 281.16 | 238 |
| 19 | 17-Jun | 820.00 | 820.95 | 806.05 | 809.15 | 811.22 | -1.47 | 63,037.31 | 2,343,961 | 1.03 | 832,579 | 1.10 | 67.54 | 60 |
| 20 | 16-Jun | 817.05 | 824.80 | 810.25 | 821.25 | 818.74 | 0.54 | 63,979.96 | 2,286,257 | 1.00 | 753,648 | 1.00 | 61.70 | 54 |
| 21 | 13-Jun | 819.00 | 826.80 | 813.05 | 816.85 | 819.36 | -1.57 | 63,637.18 | 3,164,561 | 1.38 | 1,246,992 | 1.65 | 102.17 | 89 |
| 22 | 12-Jun | 837.00 | 843.15 | 826.00 | 829.90 | 833.87 | -0.77 | 64,653.85 | 2,742,462 | 1.20 | 1,007,765 | 1.34 | 84.03 | 72 |
| 23 | 11-Jun | 845.25 | 851.40 | 834.45 | 836.30 | 842.89 | -1.04 | 65,152.44 | 2,359,273 | 1.03 | 876,313 | 1.16 | 73.86 | 63 |
| 24 | 10-Jun | 838.00 | 857.35 | 836.00 | 845.05 | 848.32 | 1.00 | 65,834.12 | 10,162,134 | 4.44 | 5,829,662 | 7.74 | 494.54 | 417 |
| 25 | 09-Jun | 831.25 | 840.00 | 821.50 | 836.65 | 834.02 | 1.68 | 65,179.71 | 6,894,267 | 3.02 | 3,174,433 | 4.21 | 264.75 | 227 |
| 26 | 06-Jun | 807.00 | 845.85 | 805.00 | 822.85 | 824.42 | 2.45 | 64,104.61 | 10,916,786 | 4.77 | 3,618,835 | 4.80 | 298.34 | 259 |
| 27 | 05-Jun | 817.00 | 818.50 | 800.30 | 803.20 | 806.20 | -1.37 | 62,573.77 | 3,366,237 | 1.47 | 1,651,502 | 2.19 | 133.14 | 118 |
| 28 | 04-Jun | 807.80 | 815.45 | 803.00 | 814.35 | 811.26 | 1.69 | 63,442.41 | 3,877,545 | 1.70 | 2,211,145 | 2.93 | 179.38 | 158 |
| 29 | 03-Jun | 818.45 | 818.45 | 798.15 | 800.85 | 806.78 | -1.46 | 62,390.69 | 3,241,313 | 1.42 | 1,290,664 | 1.71 | 104.13 | 92 |
| 30 | 02-Jun | 815.00 | 824.80 | 809.55 | 812.70 | 815.74 | -0.52 | 63,313.87 | 4,094,000 | 1.79 | 2,030,735 | 2.69 | 165.66 | 145 |
| 31 | 30-May | 821.10 | 823.85 | 811.00 | 816.95 | 816.19 | -0.87 | 63,644.97 | 5,630,146 | 2.46 | 2,903,246 | 3.85 | 236.96 | 208 |
| 32 | 29-May | 805.15 | 827.00 | 803.05 | 824.15 | 817.66 | 2.36 | 64,205.89 | 8,791,159 | 3.85 | 3,369,220 | 4.47 | 275.49 | 241 |
| 33 | 28-May | 820.50 | 820.70 | 802.90 | 805.15 | 811.94 | -1.89 | 62,725.68 | 5,308,859 | 2.32 | 2,251,257 | 2.99 | 182.79 | 161 |
| 34 | 27-May | 798.60 | 827.60 | 798.00 | 820.70 | 817.21 | 2.57 | 63,937.12 | 10,346,628 | 4.53 | 2,757,768 | 3.66 | 225.37 | 197 |
| 35 | 26-May | 793.35 | 802.00 | 790.75 | 800.10 | 797.53 | 0.84 | 62,332.26 | 5,381,797 | 2.35 | 2,007,730 | 2.66 | 160.12 | 144 |
| 36 | 23-May | 781.10 | 799.20 | 777.30 | 793.40 | 788.99 | 1.07 | 61,810.29 | 9,260,373 | 4.05 | 2,753,350 | 3.65 | 217.24 | 197 |
| 37 | 22-May | 750.00 | 796.70 | 725.80 | 785.00 | 772.94 | 1.95 | 61,155.00 | 43,477,564 | 19.02 | 9,930,945 | 13.18 | 767.60 | 711 |
| 38 | 21-May | 783.00 | 786.70 | 761.00 | 769.95 | 770.46 | -1.57 | 59,983.41 | 8,134,620 | 3.56 | 2,611,346 | 3.46 | 201.19 | 187 |
| 39 | 20-May | 785.00 | 799.70 | 780.05 | 782.25 | 789.07 | -0.23 | 60,941.65 | 6,637,953 | 2.90 | 2,556,046 | 3.39 | 201.69 | 183 |
| 40 | 19-May | 779.90 | 791.95 | 770.30 | 784.05 | 782.34 | 0.49 | 61,081.88 | 7,193,105 | 3.15 | 2,140,602 | 2.84 | 167.47 | 153 |
| 41 | 16-May | 750.00 | 785.50 | 750.00 | 780.20 | 767.39 | -0.04 | 60,781.94 | 27,168,178 | 11.88 | 11,004,453 | 14.60 | 844.47 | 787 |
| 42 | 15-May | 778.00 | 782.65 | 757.85 | 780.50 | 774.91 | -0.11 | 60,805.31 | 7,350,633 | 3.22 | 2,226,100 | 2.95 | 172.50 | 159 |
| 43 | 14-May | 775.00 | 786.40 | 764.55 | 781.35 | 774.94 | 1.46 | 60,871.53 | 9,164,606 | 4.01 | 3,607,955 | 4.79 | 279.59 | 258 |
| 44 | 13-May | 794.00 | 804.00 | 769.05 | 770.10 | 780.24 | -2.33 | 59,995.09 | 10,848,937 | 4.75 | 4,736,570 | 6.28 | 369.57 | 339 |
| 45 | 12-May | 835.00 | 838.00 | 786.00 | 788.50 | 802.04 | -3.63 | 61,428.56 | 14,573,162 | 6.37 | 5,138,523 | 6.82 | 412.13 | 368 |
| 46 | 09-May | 805.50 | 826.45 | 805.50 | 818.20 | 818.13 | -1.04 | 63,742.35 | 5,074,137 | 2.22 | 2,339,919 | 3.10 | 191.44 | 167 |
| 47 | 08-May | 835.00 | 844.25 | 816.00 | 826.80 | 828.65 | -0.84 | 64,412.34 | 13,290,700 | 5.81 | 7,646,127 | 10.15 | 633.60 | 547 |
| 48 | 07-May | 827.00 | 842.00 | 816.10 | 833.80 | 830.10 | 0.24 | 64,957.68 | 9,432,595 | 4.13 | 4,692,700 | 6.23 | 389.54 | 336 |
| 49 | 06-May | 846.75 | 851.25 | 821.90 | 831.80 | 833.75 | -1.77 | 64,801.87 | 10,040,705 | 4.39 | 5,284,338 | 7.01 | 440.58 | 378 |
| 50 | 05-May | 855.00 | 862.00 | 840.55 | 846.75 | 847.64 | -0.73 | 65,966.56 | 7,875,811 | 3.44 | 3,750,829 | 4.98 | 317.94 | 268 |
| 51 | 02-May | 835.00 | 863.50 | 833.10 | 853.00 | 853.57 | 1.74 | 66,453.00 | 9,074,101 | 3.97 | 2,824,920 | 3.75 | 241.13 | 202 |
| 52 | 30-Apr | 820.00 | 843.10 | 810.05 | 838.40 | 825.85 | 0.17 | 65,316.04 | 20,241,775 | 8.85 | 7,991,490 | 10.60 | 659.98 | 572 |
| 53 | 29-Apr | 841.95 | 852.00 | 828.55 | 836.95 | 839.07 | 0.77 | 65,203.08 | 8,769,289 | 3.84 | 2,716,555 | 3.60 | 227.94 | 194 |
| 54 | 28-Apr | 828.00 | 841.80 | 821.05 | 830.55 | 831.53 | 1.00 | 64,704.49 | 6,929,801 | 3.03 | 2,248,891 | 2.98 | 187.00 | 161 |
| 55 | 25-Apr | 822.00 | 829.00 | 807.35 | 822.35 | 820.55 | 0.32 | 64,065.66 | 11,724,192 | 5.13 | 3,766,798 | 5.00 | 309.08 | 270 |
| 56 | 24-Apr | 795.00 | 837.50 | 793.30 | 819.75 | 823.90 | 3.22 | 63,863.11 | 22,577,201 | 9.88 | 6,116,348 | 8.12 | 503.93 | 438 |
| 57 | 23-Apr | 797.45 | 805.00 | 782.00 | 794.20 | 793.97 | 0.85 | 61,872.62 | 10,657,940 | 4.66 | 3,432,759 | 4.55 | 272.55 | 246 |
| 58 | 22-Apr | 790.00 | 808.00 | 775.40 | 787.50 | 793.03 | -4.91 | 61,350.65 | 25,698,945 | 11.24 | 8,893,773 | 11.80 | 705.30 | 636 |
| 59 | 21-Apr | 802.00 | 841.90 | 798.35 | 828.20 | 826.36 | 4.22 | 64,521.41 | 15,639,685 | 6.84 | 5,499,164 | 7.30 | 454.43 | 393 |
| 60 | 17-Apr | 788.25 | 801.00 | 777.30 | 794.70 | 791.88 | 0.82 | 61,911.57 | 13,986,710 | 6.12 | 5,235,374 | 6.95 | 414.58 | 375 |
| 61 | 16-Apr | 747.00 | 794.40 | 733.00 | 788.25 | 771.92 | 7.11 | 61,409.08 | 31,252,589 | 13.67 | 8,357,157 | 11.09 | 645.11 | 598 |
| 62 | 15-Apr | 705.00 | 741.00 | 693.05 | 735.90 | 726.95 | 6.73 | 57,330.72 | 12,452,925 | 5.45 | 4,521,428 | 6.00 | 328.69 | 359 |
| 63 | 11-Apr | 684.95 | 694.00 | 675.50 | 689.50 | 682.95 | 1.61 | 53,715.90 | 5,019,467 | 2.20 | 2,417,028 | 3.21 | 165.07 | 192 |
| 64 | 09-Apr | 679.65 | 683.30 | 670.25 | 678.55 | 677.98 | -0.16 | 52,862.84 | 4,243,562 | 1.86 | 1,869,995 | 2.48 | 126.78 | 149 |
| 65 | 08-Apr | 684.90 | 695.90 | 673.00 | 679.65 | 681.63 | 0.55 | 52,948.53 | 5,639,989 | 2.47 | 2,188,335 | 2.90 | 149.16 | 174 |
| 66 | 07-Apr | 637.00 | 678.65 | 637.00 | 675.90 | 663.53 | -0.89 | 52,656.39 | 9,382,614 | 4.10 | 3,472,374 | 4.61 | 230.40 | 276 |
| 67 | 04-Apr | 701.00 | 704.90 | 675.65 | 682.00 | 685.61 | -3.86 | 53,131.00 | 9,627,949 | 4.21 | 3,995,489 | 5.30 | 273.93 | 317 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK