| 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: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 785.82 | Low52 Price: 606.0 | Barrier: 798.65; Drift%: -6.97 |
| Basic Industry: Private Sector Bank | Total Equity: 779,055,872 | Low52 Date: 12-Mar-2025 | SHP: 15.44 / 33.68 / 33.18 / 16.92 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 82 | ||||
| High/Low Price | Quarter: 1,086.55 / 606.0 | Month: 892.8 / 789.1 | Week: 791.35 / 765.7 | Day: 762.4 / 744.85 | Sis67: 147 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 756.40 | 762.40 | 744.85 | 746.60 | 750.64 | -1.30 | 58,164.31 | 3,085,661 | 2.11 | 1,291,271 | 4.17 | 96.93 | 98 |
| 2 | 26-Aug | 770.85 | 773.00 | 754.15 | 756.40 | 758.19 | -1.87 | 58,927.79 | 3,306,397 | 2.26 | 1,876,722 | 6.07 | 142.29 | 142 |
| 3 | 25-Aug | 767.95 | 775.00 | 761.50 | 770.85 | 768.94 | 1.41 | 60,053.52 | 2,790,762 | 1.91 | 1,103,075 | 3.56 | 84.82 | 84 |
| 4 | 22-Aug | 767.45 | 772.70 | 758.75 | 760.10 | 764.40 | -0.96 | 59,216.04 | 2,483,587 | 1.70 | 1,063,024 | 3.44 | 81.26 | 81 |
| 5 | 21-Aug | 781.00 | 781.85 | 766.50 | 767.45 | 770.41 | -1.38 | 59,788.64 | 3,324,022 | 2.27 | 1,511,871 | 4.89 | 116.48 | 115 |
| 6 | 20-Aug | 786.45 | 790.20 | 777.00 | 778.20 | 781.22 | -0.93 | 60,626.13 | 2,332,155 | 1.59 | 1,163,540 | 3.76 | 90.90 | 88 |
| 7 | 19-Aug | 787.25 | 790.70 | 780.85 | 785.50 | 785.56 | -0.40 | 61,194.84 | 2,807,872 | 1.92 | 1,463,427 | 4.73 | 114.96 | 111 |
| 8 | 18-Aug | 777.50 | 795.90 | 777.50 | 788.65 | 789.49 | 2.46 | 61,440.24 | 3,029,689 | 2.07 | 1,337,946 | 4.32 | 105.63 | 102 |
| 9 | 14-Aug | 773.45 | 779.80 | 765.70 | 769.75 | 772.31 | -0.48 | 59,967.83 | 1,859,573 | 1.27 | 577,565 | 1.87 | 44.61 | 44 |
| 10 | 13-Aug | 787.00 | 787.80 | 766.70 | 773.45 | 774.43 | -1.23 | 60,256.08 | 4,114,205 | 2.81 | 1,676,930 | 5.42 | 129.87 | 127 |
| 11 | 12-Aug | 784.05 | 791.35 | 780.80 | 783.05 | 785.60 | -0.03 | 61,003.97 | 1,462,522 | 1.00 | 362,027 | 1.17 | 28.44 | 27 |
| 12 | 11-Aug | 784.50 | 790.10 | 777.85 | 783.25 | 783.66 | 0.10 | 61,019.55 | 1,629,229 | 1.11 | 309,418 | 1.00 | 24.25 | 22 |
| 13 | 08-Aug | 806.60 | 808.50 | 779.00 | 782.45 | 792.17 | -3.08 | 60,957.23 | 2,490,574 | 1.70 | 789,675 | 2.55 | 62.56 | 57 |
| 14 | 07-Aug | 801.85 | 810.00 | 789.10 | 807.35 | 800.33 | 0.50 | 62,897.08 | 2,553,303 | 1.75 | 721,960 | 2.33 | 57.78 | 52 |
| 15 | 06-Aug | 822.00 | 822.00 | 795.40 | 803.35 | 806.18 | -1.93 | 62,585.45 | 5,249,912 | 3.59 | 2,059,409 | 6.66 | 166.03 | 147 |
| 16 | 05-Aug | 820.00 | 848.70 | 810.05 | 819.15 | 827.11 | 1.88 | 63,816.36 | 18,982,770 | 12.98 | 4,979,787 | 16.09 | 411.88 | 356 |
| 17 | 04-Aug | 783.00 | 805.60 | 781.00 | 804.05 | 796.63 | 2.60 | 62,639.99 | 2,980,888 | 2.04 | 1,306,808 | 4.22 | 104.10 | 94 |
| 18 | 01-Aug | 792.50 | 798.65 | 779.70 | 783.70 | 788.26 | -1.90 | 61,054.61 | 4,739,250 | 3.24 | 2,102,288 | 6.79 | 165.71 | 150 |
| 19 | 31-Jul | 795.60 | 806.00 | 789.10 | 798.90 | 798.75 | -0.37 | 62,238.77 | 4,480,429 | 3.06 | 2,378,272 | 7.69 | 189.96 | 170 |
| 20 | 30-Jul | 811.00 | 814.80 | 795.55 | 801.90 | 803.47 | -0.78 | 62,472.49 | 3,218,643 | 2.20 | 1,205,156 | 3.89 | 96.83 | 86 |
| 21 | 29-Jul | 800.00 | 818.85 | 790.00 | 808.20 | 804.42 | 0.77 | 62,963.30 | 16,766,666 | 11.46 | 8,160,572 | 26.37 | 656.45 | 584 |
| 22 | 28-Jul | 825.00 | 828.75 | 798.00 | 802.05 | 815.09 | -2.63 | 62,484.18 | 5,922,408 | 4.05 | 2,697,527 | 8.72 | 219.87 | 193 |
| 23 | 25-Jul | 846.40 | 848.40 | 821.40 | 823.70 | 829.59 | -2.85 | 64,170.83 | 2,805,230 | 1.92 | 820,976 | 2.65 | 68.11 | 59 |
| 24 | 24-Jul | 855.25 | 860.80 | 845.00 | 847.90 | 852.39 | -0.38 | 66,056.15 | 2,006,984 | 1.37 | 423,939 | 1.37 | 36.14 | 30 |
| 25 | 23-Jul | 849.00 | 854.00 | 841.80 | 851.15 | 848.73 | 0.94 | 66,309.34 | 2,623,940 | 1.79 | 950,210 | 3.07 | 80.65 | 68 |
| 26 | 22-Jul | 880.00 | 884.65 | 841.10 | 843.20 | 853.18 | -1.82 | 65,689.99 | 7,686,762 | 5.26 | 2,451,033 | 7.92 | 209.12 | 175 |
| 27 | 21-Jul | 870.05 | 870.05 | 830.60 | 858.80 | 847.77 | -1.29 | 66,905.32 | 6,765,856 | 4.63 | 1,445,806 | 4.67 | 122.57 | 103 |
| 28 | 18-Jul | 866.00 | 876.45 | 861.25 | 870.05 | 869.48 | 0.57 | 67,781.76 | 2,622,714 | 1.79 | 715,936 | 2.31 | 62.25 | 51 |
| 29 | 17-Jul | 879.75 | 890.90 | 862.75 | 865.10 | 871.92 | -1.67 | 67,396.12 | 4,185,118 | 2.86 | 1,572,698 | 5.08 | 137.13 | 113 |
| 30 | 16-Jul | 876.00 | 888.95 | 876.00 | 879.75 | 882.18 | -0.14 | 68,537.44 | 2,863,446 | 1.96 | 1,042,179 | 3.37 | 91.94 | 75 |
| 31 | 15-Jul | 871.00 | 886.75 | 869.65 | 881.00 | 879.41 | 1.54 | 68,634.00 | 3,532,750 | 2.42 | 1,177,802 | 3.81 | 103.58 | 84 |
| 32 | 14-Jul | 858.80 | 873.50 | 857.45 | 867.60 | 866.39 | 1.02 | 67,590.89 | 3,605,770 | 2.47 | 1,560,895 | 5.04 | 135.23 | 112 |
| 33 | 11-Jul | 852.00 | 867.70 | 849.60 | 858.85 | 858.47 | 0.70 | 66,909.21 | 3,849,544 | 2.63 | 1,517,416 | 4.90 | 130.27 | 109 |
| 34 | 10-Jul | 845.00 | 855.70 | 840.95 | 852.85 | 848.85 | 1.44 | 66,441.78 | 2,560,806 | 1.75 | 907,179 | 2.93 | 77.01 | 65 |
| 35 | 09-Jul | 851.75 | 854.90 | 839.55 | 840.75 | 846.12 | -1.12 | 65,499.12 | 2,406,142 | 1.65 | 1,144,974 | 3.70 | 96.88 | 82 |
| 36 | 08-Jul | 855.00 | 862.90 | 848.45 | 850.30 | 854.45 | -0.49 | 66,243.12 | 2,344,400 | 1.60 | 895,885 | 2.90 | 76.55 | 64 |
| 37 | 07-Jul | 847.00 | 866.95 | 845.20 | 854.45 | 857.41 | -0.21 | 66,566.43 | 3,295,065 | 2.25 | 806,330 | 2.61 | 69.14 | 58 |
| 38 | 04-Jul | 857.10 | 863.90 | 849.40 | 856.25 | 856.55 | -0.71 | 66,706.66 | 2,658,812 | 1.82 | 816,865 | 2.64 | 69.97 | 58 |
| 39 | 03-Jul | 849.00 | 866.00 | 845.55 | 862.40 | 859.95 | 0.55 | 67,185.78 | 3,855,070 | 2.64 | 1,032,535 | 3.34 | 88.79 | 74 |
| 40 | 02-Jul | 875.50 | 875.50 | 847.70 | 857.65 | 856.85 | -2.44 | 66,815.73 | 10,183,147 | 6.96 | 3,052,937 | 9.87 | 261.59 | 218 |
| 41 | 01-Jul | 870.10 | 892.80 | 866.05 | 879.10 | 880.28 | 0.80 | 68,486.80 | 5,729,474 | 3.92 | 1,791,026 | 5.79 | 157.66 | 128 |
| 42 | 30-Jun | 864.75 | 875.75 | 857.70 | 872.10 | 868.31 | 1.68 | 67,941.46 | 4,353,159 | 2.98 | 1,188,946 | 3.84 | 103.24 | 85 |
| 43 | 27-Jun | 836.00 | 881.00 | 831.50 | 857.70 | 859.14 | 2.58 | 66,819.62 | 12,647,856 | 8.65 | 5,108,623 | 16.51 | 438.90 | 366 |
| 44 | 26-Jun | 834.90 | 840.50 | 824.50 | 836.10 | 833.02 | 0.76 | 65,136.86 | 4,451,922 | 3.04 | 1,360,497 | 4.40 | 113.33 | 97 |
| 45 | 25-Jun | 834.00 | 838.80 | 828.00 | 829.80 | 832.21 | -0.26 | 64,646.06 | 4,946,637 | 3.38 | 2,567,367 | 8.30 | 213.66 | 184 |
| 46 | 24-Jun | 851.00 | 852.00 | 823.80 | 831.95 | 834.70 | -0.95 | 64,813.55 | 5,482,589 | 3.75 | 1,506,682 | 4.87 | 125.76 | 108 |
| 47 | 23-Jun | 835.20 | 845.00 | 826.50 | 839.90 | 837.22 | -0.04 | 65,432.90 | 3,191,499 | 2.18 | 1,026,991 | 3.32 | 85.98 | 73 |
| 48 | 20-Jun | 835.50 | 847.75 | 829.00 | 840.25 | 840.20 | 0.33 | 65,460.17 | 20,961,217 | 14.33 | 16,365,251 | 52.89 | 1,375.01 | 1,171 |
| 49 | 19-Jun | 847.00 | 849.60 | 835.45 | 837.50 | 840.66 | -1.53 | 65,245.93 | 4,363,823 | 2.98 | 1,878,558 | 6.07 | 157.92 | 134 |
| 50 | 18-Jun | 818.05 | 855.50 | 815.55 | 850.50 | 844.79 | 5.11 | 66,258.70 | 20,826,809 | 14.24 | 3,328,159 | 10.76 | 281.16 | 238 |
| 51 | 17-Jun | 820.00 | 820.95 | 806.05 | 809.15 | 811.22 | -1.47 | 63,037.31 | 2,343,961 | 1.60 | 832,579 | 2.69 | 67.54 | 60 |
| 52 | 16-Jun | 817.05 | 824.80 | 810.25 | 821.25 | 818.74 | 0.54 | 63,979.96 | 2,286,257 | 1.56 | 753,648 | 2.44 | 61.70 | 54 |
| 53 | 13-Jun | 819.00 | 826.80 | 813.05 | 816.85 | 819.36 | -1.57 | 63,637.18 | 3,164,561 | 2.16 | 1,246,992 | 4.03 | 102.17 | 89 |
| 54 | 12-Jun | 837.00 | 843.15 | 826.00 | 829.90 | 833.87 | -0.77 | 64,653.85 | 2,742,462 | 1.88 | 1,007,765 | 3.26 | 84.03 | 72 |
| 55 | 11-Jun | 845.25 | 851.40 | 834.45 | 836.30 | 842.89 | -1.04 | 65,152.44 | 2,359,273 | 1.61 | 876,313 | 2.83 | 73.86 | 63 |
| 56 | 10-Jun | 838.00 | 857.35 | 836.00 | 845.05 | 848.32 | 1.00 | 65,834.12 | 10,162,134 | 6.95 | 5,829,662 | 18.84 | 494.54 | 417 |
| 57 | 09-Jun | 831.25 | 840.00 | 821.50 | 836.65 | 834.02 | 1.68 | 65,179.71 | 6,894,267 | 4.71 | 3,174,433 | 10.26 | 264.75 | 227 |
| 58 | 06-Jun | 807.00 | 845.85 | 805.00 | 822.85 | 824.42 | 2.45 | 64,104.61 | 10,916,786 | 7.46 | 3,618,835 | 11.70 | 298.34 | 259 |
| 59 | 05-Jun | 817.00 | 818.50 | 800.30 | 803.20 | 806.20 | -1.37 | 62,573.77 | 3,366,237 | 2.30 | 1,651,502 | 5.34 | 133.14 | 118 |
| 60 | 04-Jun | 807.80 | 815.45 | 803.00 | 814.35 | 811.26 | 1.69 | 63,442.41 | 3,877,545 | 2.65 | 2,211,145 | 7.15 | 179.38 | 158 |
| 61 | 03-Jun | 818.45 | 818.45 | 798.15 | 800.85 | 806.78 | -1.46 | 62,390.69 | 3,241,313 | 2.22 | 1,290,664 | 4.17 | 104.13 | 92 |
| 62 | 02-Jun | 815.00 | 824.80 | 809.55 | 812.70 | 815.74 | -0.52 | 63,313.87 | 4,094,000 | 2.80 | 2,030,735 | 6.56 | 165.66 | 145 |
| 63 | 30-May | 821.10 | 823.85 | 811.00 | 816.95 | 816.19 | -0.87 | 63,644.97 | 5,630,146 | 3.85 | 2,903,246 | 9.38 | 236.96 | 208 |
| 64 | 29-May | 805.15 | 827.00 | 803.05 | 824.15 | 817.66 | 2.36 | 64,205.89 | 8,791,159 | 6.01 | 3,369,220 | 10.89 | 275.49 | 241 |
| 65 | 28-May | 820.50 | 820.70 | 802.90 | 805.15 | 811.94 | -1.89 | 62,725.68 | 5,308,859 | 3.63 | 2,251,257 | 7.28 | 182.79 | 161 |
| 66 | 27-May | 798.60 | 827.60 | 798.00 | 820.70 | 817.21 | 2.57 | 63,937.12 | 10,346,628 | 7.07 | 2,757,768 | 8.91 | 225.37 | 197 |
| 67 | 26-May | 793.35 | 802.00 | 790.75 | 800.10 | 797.53 | 0.84 | 62,332.26 | 5,381,797 | 3.68 | 2,007,730 | 6.49 | 160.12 | 144 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK