| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 899.0 | Mkt_Cap Category: Large-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 750 | High52 Date: 19-Jul-2024 | Bumper: 813.25; Drift%: -0.57 |
| Industry: Banks | Face Value: 1; VWAP21: 802.77 | Low52 Price: 680.0 | Barrier: -; Drift%: - |
| Basic Industry: Public Sector Bank | Total Equity: 8,924,620,034 | Low52 Date: 03-Mar-2025 | SHP: 57.43 / 9.94 / 24.92 / 7.54 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 86 | ||||
| High/Low Price | Quarter: 809.5 / 680.0 | Month: 814.5 / 755.5 | Week: 824.9 / 804.1 | Day: 812.55 / 804.55 | Sis67: 102 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 807.55 | 812.55 | 804.55 | 808.65 | 808.72 | 0.08 | 721,689.40 | 6,202,372 | 1.51 | 3,729,014 | 2.17 | 301.57 | 55 |
| 2 | 10-Jul | 811.30 | 815.50 | 806.90 | 808.00 | 810.53 | -0.36 | 721,109.00 | 12,178,137 | 2.97 | 7,633,181 | 4.45 | 618.69 | 113 |
| 3 | 09-Jul | 810.00 | 812.45 | 809.00 | 810.95 | 810.91 | -0.21 | 723,742.06 | 4,099,112 | 1.00 | 2,320,543 | 1.35 | 188.18 | 34 |
| 4 | 08-Jul | 807.90 | 813.55 | 805.35 | 812.65 | 809.46 | 0.72 | 725,259.25 | 5,935,770 | 1.45 | 3,347,019 | 1.95 | 270.93 | 50 |
| 5 | 07-Jul | 811.20 | 812.65 | 805.15 | 806.85 | 807.71 | -0.62 | 720,082.97 | 4,461,783 | 1.09 | 2,513,816 | 1.47 | 203.04 | 37 |
| 6 | 04-Jul | 808.75 | 813.85 | 804.10 | 811.85 | 808.47 | 0.59 | 724,545.28 | 4,319,538 | 1.05 | 1,715,122 | 1.00 | 138.66 | 25 |
| 7 | 03-Jul | 813.50 | 814.50 | 805.80 | 807.10 | 809.78 | -0.71 | 720,306.08 | 7,020,403 | 1.71 | 3,060,963 | 1.78 | 247.87 | 45 |
| 8 | 02-Jul | 821.00 | 824.05 | 809.00 | 812.90 | 814.81 | -0.90 | 725,482.36 | 6,661,200 | 1.63 | 2,892,137 | 1.69 | 235.65 | 43 |
| 9 | 01-Jul | 820.00 | 824.90 | 813.25 | 820.30 | 819.76 | -0.01 | 732,086.58 | 11,456,405 | 2.79 | 6,222,800 | 3.63 | 510.12 | 92 |
| 10 | 30-Jun | 809.00 | 821.00 | 807.05 | 820.35 | 816.64 | 1.86 | 732,131.20 | 19,652,607 | 4.79 | 11,255,428 | 6.56 | 919.16 | 167 |
| 11 | 27-Jun | 805.00 | 809.45 | 802.65 | 805.40 | 805.86 | 1.05 | 718,788.90 | 19,375,990 | 4.73 | 11,060,747 | 6.45 | 891.34 | 164 |
| 12 | 26-Jun | 802.00 | 803.35 | 791.40 | 797.05 | 795.08 | -0.37 | 711,336.84 | 24,704,402 | 6.03 | 16,405,235 | 9.57 | 1,304.35 | 244 |
| 13 | 25-Jun | 799.50 | 803.80 | 796.10 | 800.05 | 799.91 | 0.58 | 714,014.23 | 6,528,324 | 1.59 | 3,347,834 | 1.95 | 267.80 | 50 |
| 14 | 24-Jun | 799.00 | 806.65 | 793.65 | 795.40 | 799.60 | 0.66 | 709,864.28 | 11,402,190 | 2.78 | 5,318,397 | 3.10 | 425.26 | 79 |
| 15 | 23-Jun | 790.00 | 794.95 | 788.50 | 790.20 | 791.21 | -0.75 | 705,223.48 | 5,549,253 | 1.35 | 2,972,352 | 1.73 | 235.18 | 44 |
| 16 | 20-Jun | 787.50 | 799.45 | 786.10 | 796.15 | 794.39 | 1.41 | 710,533.62 | 11,367,669 | 2.77 | 6,915,523 | 4.03 | 549.36 | 103 |
| 17 | 19-Jun | 792.35 | 793.25 | 781.70 | 785.10 | 786.26 | -0.86 | 700,671.92 | 11,824,333 | 2.88 | 6,593,944 | 3.84 | 518.46 | 98 |
| 18 | 18-Jun | 792.50 | 795.50 | 788.35 | 791.90 | 791.48 | -0.05 | 706,740.66 | 5,710,169 | 1.39 | 2,843,182 | 1.66 | 225.03 | 42 |
| 19 | 17-Jun | 794.00 | 798.85 | 790.55 | 792.30 | 794.06 | -0.03 | 707,097.65 | 7,753,156 | 1.89 | 4,352,316 | 2.54 | 345.60 | 65 |
| 20 | 16-Jun | 792.50 | 795.40 | 786.15 | 792.50 | 791.28 | 0.02 | 707,276.14 | 8,085,001 | 1.97 | 4,160,675 | 2.43 | 329.23 | 62 |
| 21 | 13-Jun | 786.25 | 796.30 | 786.25 | 792.35 | 792.35 | -1.69 | 707,142.27 | 11,377,117 | 2.78 | 6,183,251 | 3.61 | 489.93 | 92 |
| 22 | 12-Jun | 816.00 | 816.50 | 801.20 | 805.95 | 809.23 | -1.12 | 719,279.75 | 13,448,521 | 3.28 | 8,213,610 | 4.79 | 664.67 | 122 |
| 23 | 11-Jun | 817.00 | 820.60 | 813.05 | 815.05 | 817.21 | -0.24 | 727,401.16 | 7,197,825 | 1.76 | 3,844,818 | 2.24 | 314.20 | 57 |
| 24 | 10-Jun | 821.00 | 822.05 | 814.60 | 817.05 | 818.07 | -0.37 | 729,186.08 | 6,560,513 | 1.60 | 3,670,247 | 2.14 | 300.25 | 55 |
| 25 | 09-Jun | 817.40 | 824.50 | 815.70 | 820.05 | 820.86 | 0.86 | 731,863.47 | 12,793,040 | 3.12 | 8,199,107 | 4.78 | 673.03 | 122 |
| 26 | 06-Jun | 806.65 | 816.45 | 803.10 | 813.05 | 811.87 | 0.87 | 725,616.23 | 17,163,935 | 4.19 | 7,421,034 | 4.33 | 602.49 | 110 |
| 27 | 05-Jun | 808.70 | 811.70 | 802.85 | 806.00 | 806.79 | -0.06 | 719,324.00 | 13,595,507 | 3.32 | 8,216,020 | 4.79 | 662.86 | 122 |
| 28 | 04-Jun | 817.00 | 817.00 | 805.25 | 806.50 | 808.79 | -0.41 | 719,770.61 | 9,607,927 | 2.34 | 5,777,557 | 3.37 | 467.28 | 86 |
| 29 | 03-Jun | 816.20 | 818.40 | 805.15 | 809.80 | 811.05 | -0.47 | 722,715.73 | 14,247,597 | 3.48 | 8,650,476 | 5.04 | 701.60 | 129 |
| 30 | 02-Jun | 812.85 | 822.55 | 809.20 | 813.65 | 814.73 | 0.17 | 726,151.71 | 26,891,575 | 6.56 | 15,831,348 | 9.23 | 1,289.83 | 235 |
| 31 | 30-May | 798.00 | 814.50 | 792.60 | 812.30 | 807.33 | 1.87 | 724,946.89 | 22,037,314 | 5.38 | 14,641,733 | 8.54 | 1,182.07 | 218 |
| 32 | 29-May | 799.00 | 800.40 | 791.35 | 797.35 | 794.95 | 0.10 | 711,604.58 | 14,034,127 | 3.42 | 7,075,872 | 4.13 | 562.50 | 105 |
| 33 | 28-May | 794.50 | 798.90 | 792.65 | 796.55 | 796.29 | 0.36 | 710,890.61 | 6,873,519 | 1.68 | 3,302,311 | 1.93 | 262.96 | 49 |
| 34 | 27-May | 794.40 | 801.35 | 790.05 | 793.70 | 795.55 | -0.09 | 708,347.09 | 11,995,043 | 2.93 | 5,896,957 | 3.44 | 469.13 | 88 |
| 35 | 26-May | 792.00 | 797.55 | 789.20 | 794.40 | 794.09 | 0.49 | 708,971.82 | 4,965,466 | 1.21 | 2,019,564 | 1.18 | 160.37 | 30 |
| 36 | 23-May | 787.90 | 794.95 | 786.20 | 790.50 | 790.74 | 0.67 | 705,491.21 | 5,534,158 | 1.35 | 2,097,387 | 1.22 | 165.85 | 31 |
| 37 | 22-May | 788.00 | 788.20 | 780.30 | 785.25 | 784.47 | -0.24 | 700,805.79 | 7,355,826 | 1.79 | 3,056,122 | 1.78 | 239.74 | 45 |
| 38 | 21-May | 787.00 | 791.00 | 779.10 | 787.10 | 786.00 | 0.18 | 702,456.84 | 8,206,040 | 2.00 | 3,107,771 | 1.81 | 244.00 | 46 |
| 39 | 20-May | 798.15 | 799.40 | 783.80 | 785.65 | 788.84 | -1.18 | 701,162.77 | 11,324,667 | 2.76 | 6,042,885 | 3.52 | 476.69 | 90 |
| 40 | 19-May | 792.10 | 801.40 | 792.10 | 795.00 | 796.74 | 0.37 | 709,507.00 | 10,666,184 | 2.60 | 4,652,671 | 2.71 | 370.70 | 71 |
| 41 | 16-May | 804.00 | 804.00 | 791.00 | 792.10 | 794.09 | -1.94 | 706,919.15 | 14,733,924 | 3.59 | 7,926,803 | 4.62 | 629.46 | 121 |
| 42 | 15-May | 804.45 | 809.45 | 794.50 | 807.75 | 802.04 | 0.88 | 720,886.18 | 17,058,854 | 4.16 | 7,580,614 | 4.42 | 608.00 | 116 |
| 43 | 14-May | 805.75 | 807.50 | 796.30 | 800.70 | 801.49 | -0.13 | 714,594.33 | 9,281,719 | 2.26 | 4,880,805 | 2.85 | 391.19 | 74 |
| 44 | 13-May | 798.60 | 807.65 | 797.20 | 801.75 | 802.32 | 0.01 | 715,531.41 | 13,909,596 | 3.39 | 6,430,668 | 3.75 | 515.95 | 98 |
| 45 | 12-May | 799.00 | 803.90 | 793.00 | 801.65 | 799.87 | 2.87 | 715,442.17 | 15,096,824 | 3.68 | 7,170,835 | 4.18 | 573.57 | 109 |
| 46 | 09-May | 756.50 | 781.70 | 755.50 | 779.25 | 772.28 | 1.33 | 695,451.02 | 13,578,216 | 3.31 | 6,367,464 | 3.71 | 491.75 | 97 |
| 47 | 08-May | 779.00 | 786.50 | 764.00 | 769.00 | 775.80 | -0.91 | 686,303.00 | 14,491,673 | 3.54 | 8,463,408 | 4.93 | 656.59 | 129 |
| 48 | 07-May | 765.30 | 782.40 | 764.55 | 776.10 | 775.68 | 0.26 | 692,639.76 | 15,586,266 | 3.80 | 8,929,587 | 5.21 | 692.65 | 136 |
| 49 | 06-May | 793.95 | 799.15 | 771.10 | 774.10 | 777.79 | -2.01 | 690,854.84 | 18,869,468 | 4.60 | 11,877,896 | 6.93 | 923.85 | 181 |
| 50 | 05-May | 782.00 | 799.00 | 782.00 | 790.00 | 789.65 | -1.25 | 705,044.00 | 23,986,447 | 5.85 | 13,158,702 | 7.67 | 1,039.08 | 201 |
| 51 | 02-May | 790.35 | 803.40 | 789.00 | 800.00 | 795.71 | 1.44 | 713,969.00 | 17,199,386 | 4.20 | 9,682,514 | 5.65 | 770.45 | 148 |
| 52 | 30-Apr | 811.50 | 811.50 | 784.50 | 788.65 | 791.14 | -2.94 | 703,840.16 | 25,635,764 | 6.25 | 17,570,656 | 10.24 | 1,390.08 | 268 |
| 53 | 29-Apr | 820.00 | 829.00 | 809.00 | 812.55 | 819.00 | -0.59 | 725,170.00 | 11,283,059 | 2.75 | 5,082,312 | 2.96 | 416.00 | 77 |
| 54 | 28-Apr | 798.65 | 822.80 | 797.40 | 817.35 | 814.04 | 2.34 | 729,453.82 | 11,317,611 | 2.76 | 5,060,921 | 2.95 | 411.98 | 77 |
| 55 | 25-Apr | 815.00 | 819.00 | 787.00 | 798.65 | 799.45 | -1.81 | 712,764.78 | 13,131,038 | 3.20 | 6,101,067 | 3.56 | 487.75 | 93 |
| 56 | 24-Apr | 812.75 | 819.00 | 811.15 | 813.40 | 814.85 | -0.01 | 725,928.59 | 12,713,521 | 3.10 | 6,568,504 | 3.83 | 535.23 | 100 |
| 57 | 23-Apr | 826.00 | 831.00 | 810.10 | 813.45 | 817.36 | -1.09 | 725,973.22 | 12,104,382 | 2.95 | 5,768,691 | 3.36 | 471.51 | 88 |
| 58 | 22-Apr | 821.15 | 835.50 | 814.00 | 822.40 | 827.32 | 0.70 | 733,960.75 | 25,117,557 | 6.13 | 15,434,003 | 9.00 | 1,276.89 | 235 |
| 59 | 21-Apr | 803.00 | 824.35 | 801.40 | 816.70 | 817.02 | 2.41 | 728,873.72 | 16,398,507 | 4.00 | 7,176,294 | 4.18 | 586.32 | 109 |
| 60 | 17-Apr | 772.00 | 801.00 | 767.15 | 797.45 | 787.54 | 3.33 | 711,693.82 | 27,034,818 | 6.60 | 14,120,137 | 8.23 | 1,112.02 | 215 |
| 61 | 16-Apr | 763.50 | 774.75 | 760.50 | 771.75 | 769.27 | 1.08 | 688,757.55 | 12,536,694 | 3.06 | 7,507,493 | 4.38 | 577.53 | 114 |
| 62 | 15-Apr | 770.00 | 770.70 | 757.10 | 763.50 | 765.37 | 1.28 | 681,394.74 | 7,859,090 | 1.92 | 4,177,413 | 2.44 | 319.73 | 64 |
| 63 | 11-Apr | 759.00 | 759.70 | 746.00 | 753.85 | 752.58 | 1.57 | 672,782.48 | 9,360,327 | 2.28 | 4,571,016 | 2.67 | 344.01 | 70 |
| 64 | 09-Apr | 767.00 | 767.95 | 741.00 | 742.20 | 751.33 | -3.43 | 662,385.30 | 11,319,387 | 2.76 | 4,807,462 | 2.80 | 361.20 | 73 |
| 65 | 08-Apr | 760.00 | 774.00 | 758.15 | 768.60 | 767.45 | 2.91 | 685,946.30 | 12,911,288 | 3.15 | 6,723,264 | 3.92 | 515.98 | 102 |
| 66 | 07-Apr | 730.00 | 753.70 | 730.00 | 746.90 | 742.21 | -2.68 | 666,579.87 | 14,923,235 | 3.64 | 8,619,013 | 5.03 | 639.71 | 131 |
| 67 | 04-Apr | 779.10 | 782.90 | 765.00 | 767.45 | 773.82 | -1.51 | 684,919.96 | 8,231,194 | 2.01 | 3,640,339 | 2.12 | 281.70 | 55 |
Similar Stocks: BANKBARODA CANBK PNB SBIN UNIONBANK BANKINDIA INDIANB IOB MAHABANK PSB CENTRALBK UCOBANK