| Macro-sector: Financial Services | Band: 20 | High52 Price: 513.55 | Mkt_Cap Category: Others |
| Sector: Financial Services | Lot Size: 1 | High52 Date: 09-Dec-2024 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: | Low52 Price: 401.0 | Barrier: 443.55; Drift%: -4.72 |
| Basic Industry: Private Sector Bank | Total Equity: 158,351,454 | Low52 Date: 07-Apr-2025 | SHP: 0.0 / 4.58 / 2.4 / 93.03 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: | ||||
| High/Low Price | Quarter: 461.95 / 403.7 | Month: 463.9 / 440.0 | Week: 431.8 / 426.25 | Day: 426.45 / 421.9 | Sis67: |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 425.00 | 426.45 | 421.90 | 423.55 | 423.56 | -0.24 | 6,706.98 | 35,231 | 1.85 | 23,450 | 1.99 | 0.99 | 2 |
| 2 | 26-Aug | 425.50 | 428.80 | 422.05 | 424.55 | 424.25 | -0.22 | 6,722.81 | 65,420 | 3.43 | 43,261 | 3.68 | 1.84 | 3 |
| 3 | 25-Aug | 427.40 | 428.85 | 424.30 | 425.50 | 426.42 | -0.39 | 6,737.85 | 47,077 | 2.47 | 30,199 | 2.57 | 1.29 | 2 |
| 4 | 22-Aug | 426.00 | 431.00 | 422.15 | 427.15 | 426.33 | 0.42 | 6,763.98 | 92,899 | 4.87 | 54,252 | 4.61 | 2.31 | 4 |
| 5 | 21-Aug | 429.00 | 430.80 | 423.00 | 425.35 | 426.60 | -0.83 | 6,735.48 | 103,992 | 5.45 | 62,611 | 5.32 | 2.67 | 4 |
| 6 | 20-Aug | 428.90 | 433.60 | 426.50 | 428.90 | 430.14 | 0.00 | 6,791.69 | 50,914 | 2.67 | 31,079 | 2.64 | 1.34 | 2 |
| 7 | 19-Aug | 429.50 | 429.50 | 425.00 | 428.90 | 427.16 | 0.69 | 6,791.69 | 54,747 | 2.87 | 32,205 | 2.74 | 1.38 | 2 |
| 8 | 18-Aug | 430.00 | 436.05 | 423.70 | 425.95 | 427.57 | -0.64 | 6,744.98 | 82,331 | 4.31 | 53,579 | 4.55 | 2.29 | 4 |
| 9 | 14-Aug | 431.25 | 431.25 | 427.55 | 428.70 | 428.50 | -0.31 | 6,788.53 | 19,080 | 1.00 | 11,764 | 1.00 | 0.50 | 1 |
| 10 | 13-Aug | 427.60 | 431.30 | 427.60 | 430.05 | 429.77 | 0.21 | 6,809.90 | 51,445 | 2.70 | 36,807 | 3.13 | 1.58 | 2 |
| 11 | 12-Aug | 428.75 | 431.15 | 427.20 | 429.15 | 429.35 | 0.09 | 6,795.65 | 33,321 | 1.75 | 20,848 | 1.77 | 0.90 | 1 |
| 12 | 11-Aug | 430.15 | 431.80 | 426.25 | 428.75 | 429.53 | -0.17 | 6,789.32 | 49,245 | 2.58 | 33,498 | 2.85 | 1.44 | 2 |
| 13 | 08-Aug | 431.20 | 433.00 | 428.00 | 429.50 | 430.53 | -0.39 | 6,801.19 | 30,490 | 1.60 | 20,037 | 1.70 | 0.86 | 1 |
| 14 | 07-Aug | 431.65 | 433.90 | 428.00 | 431.20 | 430.81 | -0.10 | 6,828.11 | 26,891 | 1.41 | 15,704 | 1.33 | 0.68 | 1 |
| 15 | 06-Aug | 430.65 | 436.35 | 425.00 | 431.65 | 430.68 | 0.21 | 6,835.24 | 77,453 | 4.06 | 50,467 | 4.29 | 2.17 | 3 |
| 16 | 05-Aug | 438.00 | 439.00 | 428.50 | 430.75 | 433.37 | -1.66 | 6,820.99 | 83,268 | 4.36 | 51,888 | 4.41 | 2.25 | 4 |
| 17 | 04-Aug | 441.30 | 443.55 | 436.25 | 438.00 | 439.30 | -1.35 | 6,935.00 | 104,389 | 5.47 | 52,816 | 4.49 | 2.32 | 4 |
| 18 | 01-Aug | 445.00 | 449.60 | 442.50 | 444.00 | 445.97 | -2.55 | 7,030.00 | 64,857 | 3.40 | 40,539 | 3.45 | 1.81 | 3 |
| 19 | 31-Jul | 456.15 | 459.95 | 453.25 | 455.60 | 456.88 | -0.97 | 7,214.49 | 152,114 | 7.97 | 106,726 | 9.07 | 4.88 | 7 |
| 20 | 30-Jul | 448.95 | 463.90 | 448.95 | 460.05 | 455.89 | 2.56 | 7,284.96 | 183,799 | 9.63 | 119,761 | 10.18 | 5.46 | 8 |
| 21 | 29-Jul | 448.45 | 451.95 | 446.00 | 448.55 | 448.08 | 0.21 | 7,102.85 | 75,901 | 3.98 | 48,647 | 4.13 | 2.18 | 3 |
| 22 | 28-Jul | 458.00 | 461.35 | 446.50 | 447.60 | 453.29 | -1.67 | 7,087.81 | 125,661 | 6.59 | 83,469 | 7.09 | 3.78 | 6 |
| 23 | 25-Jul | 458.10 | 462.00 | 454.00 | 455.20 | 456.19 | -1.12 | 7,208.16 | 76,548 | 4.01 | 51,654 | 4.39 | 2.36 | 4 |
| 24 | 24-Jul | 460.80 | 463.45 | 459.00 | 460.35 | 461.18 | 0.40 | 7,289.71 | 94,416 | 4.95 | 55,425 | 4.71 | 2.56 | 4 |
| 25 | 23-Jul | 460.00 | 462.00 | 456.95 | 458.50 | 458.84 | 0.38 | 7,260.41 | 68,188 | 3.57 | 45,379 | 3.86 | 2.08 | 3 |
| 26 | 22-Jul | 455.70 | 460.00 | 455.00 | 456.75 | 457.25 | 0.13 | 7,232.70 | 57,111 | 2.99 | 38,200 | 3.25 | 1.75 | 3 |
| 27 | 21-Jul | 463.80 | 463.80 | 455.00 | 456.15 | 457.36 | 0.13 | 7,223.20 | 75,664 | 3.97 | 45,942 | 3.90 | 2.10 | 3 |
| 28 | 18-Jul | 456.00 | 459.30 | 455.00 | 455.55 | 456.56 | -0.19 | 7,213.70 | 91,711 | 4.81 | 53,715 | 4.57 | 2.45 | 4 |
| 29 | 17-Jul | 458.25 | 458.25 | 452.55 | 456.40 | 455.35 | 1.00 | 7,227.16 | 96,597 | 5.06 | 63,029 | 5.36 | 2.87 | 4 |
| 30 | 16-Jul | 449.00 | 453.00 | 448.85 | 451.90 | 451.39 | 0.75 | 7,155.90 | 57,374 | 3.01 | 42,962 | 3.65 | 1.94 | 3 |
| 31 | 15-Jul | 444.00 | 450.65 | 444.00 | 448.55 | 448.18 | 0.96 | 7,102.85 | 83,522 | 4.38 | 54,174 | 4.60 | 2.43 | 4 |
| 32 | 14-Jul | 448.00 | 448.00 | 443.15 | 444.30 | 444.53 | -0.07 | 7,035.56 | 35,038 | 1.84 | 23,982 | 2.04 | 1.07 | 2 |
| 33 | 11-Jul | 449.00 | 449.00 | 443.20 | 444.60 | 445.27 | -0.53 | 7,040.31 | 49,834 | 2.61 | 28,317 | 2.41 | 1.26 | 2 |
| 34 | 10-Jul | 448.75 | 448.75 | 444.05 | 446.95 | 446.18 | 0.52 | 7,077.52 | 52,008 | 2.73 | 33,127 | 2.82 | 1.48 | 2 |
| 35 | 09-Jul | 452.45 | 454.00 | 442.80 | 444.65 | 445.39 | -0.74 | 7,041.10 | 97,787 | 5.12 | 57,218 | 4.86 | 2.55 | 4 |
| 36 | 08-Jul | 441.20 | 450.00 | 441.20 | 447.95 | 447.79 | 1.70 | 7,093.35 | 92,722 | 4.86 | 53,191 | 4.52 | 2.38 | 4 |
| 37 | 07-Jul | 444.10 | 450.80 | 440.00 | 440.45 | 443.35 | -1.17 | 6,974.59 | 106,265 | 5.57 | 75,198 | 6.39 | 3.33 | 5 |
| 38 | 04-Jul | 445.00 | 447.70 | 444.05 | 445.65 | 445.73 | 0.01 | 7,056.93 | 63,304 | 3.32 | 41,425 | 3.52 | 1.85 | 3 |
| 39 | 03-Jul | 448.95 | 448.95 | 443.85 | 445.60 | 445.68 | -0.39 | 7,056.14 | 55,137 | 2.89 | 37,937 | 3.22 | 1.69 | 3 |
| 40 | 02-Jul | 453.40 | 454.15 | 445.50 | 447.35 | 447.98 | -0.72 | 7,083.85 | 65,647 | 3.44 | 35,219 | 2.99 | 1.58 | 2 |
| 41 | 01-Jul | 446.70 | 454.00 | 445.00 | 450.60 | 449.22 | 1.08 | 7,135.32 | 78,657 | 4.12 | 35,864 | 3.05 | 1.61 | 2 |
| 42 | 30-Jun | 443.00 | 448.20 | 443.00 | 445.80 | 446.05 | 0.70 | 7,059.31 | 66,066 | 3.46 | 37,980 | 3.23 | 1.69 | 3 |
| 43 | 27-Jun | 441.30 | 444.55 | 441.30 | 442.70 | 443.18 | 0.35 | 7,010.22 | 37,365 | 1.96 | 21,023 | 1.79 | 0.93 | 1 |
| 44 | 26-Jun | 442.10 | 446.35 | 440.60 | 441.15 | 442.32 | -0.21 | 6,985.67 | 77,665 | 4.07 | 35,213 | 2.99 | 1.56 | 2 |
| 45 | 25-Jun | 442.00 | 447.50 | 439.65 | 442.10 | 442.47 | 0.09 | 7,000.72 | 89,417 | 4.69 | 59,922 | 5.09 | 2.65 | 4 |
| 46 | 24-Jun | 439.95 | 445.70 | 439.95 | 441.70 | 442.74 | 1.01 | 6,994.38 | 98,514 | 5.16 | 48,092 | 4.09 | 2.13 | 3 |
| 47 | 23-Jun | 439.00 | 440.00 | 436.00 | 437.30 | 437.77 | -0.88 | 6,924.71 | 97,507 | 5.11 | 68,389 | 5.81 | 2.99 | 5 |
| 48 | 20-Jun | 442.00 | 447.25 | 439.75 | 441.20 | 442.30 | -0.63 | 6,986.47 | 95,436 | 5.00 | 79,024 | 6.72 | 3.50 | 5 |
| 49 | 19-Jun | 447.20 | 449.00 | 443.10 | 444.00 | 444.85 | -0.72 | 7,030.00 | 46,890 | 2.46 | 37,083 | 3.15 | 1.65 | 3 |
| 50 | 18-Jun | 446.00 | 451.10 | 444.40 | 447.20 | 447.25 | -0.25 | 7,081.48 | 37,174 | 1.95 | 22,672 | 1.93 | 1.01 | 2 |
| 51 | 17-Jun | 449.05 | 451.50 | 447.00 | 448.30 | 448.32 | -0.19 | 7,098.90 | 46,222 | 2.42 | 33,262 | 2.83 | 1.49 | 2 |
| 52 | 16-Jun | 452.00 | 452.50 | 447.00 | 449.15 | 448.92 | -0.76 | 7,112.36 | 84,194 | 4.41 | 59,265 | 5.04 | 2.66 | 4 |
| 53 | 13-Jun | 451.40 | 454.20 | 450.00 | 452.60 | 452.10 | -0.73 | 7,166.99 | 49,164 | 2.58 | 26,365 | 2.24 | 1.19 | 2 |
| 54 | 12-Jun | 458.05 | 465.00 | 454.20 | 455.95 | 459.99 | -0.46 | 7,220.03 | 107,611 | 5.64 | 45,327 | 3.85 | 2.08 | 3 |
| 55 | 11-Jun | 459.00 | 460.55 | 455.05 | 458.05 | 457.96 | -0.10 | 7,253.29 | 57,669 | 3.02 | 34,598 | 2.94 | 1.58 | 2 |
| 56 | 10-Jun | 457.95 | 461.60 | 455.85 | 458.50 | 458.34 | 0.24 | 7,260.41 | 56,138 | 2.94 | 37,585 | 3.19 | 1.72 | 3 |
| 57 | 09-Jun | 458.40 | 462.55 | 454.65 | 457.40 | 458.41 | 0.31 | 7,243.00 | 98,382 | 5.16 | 52,169 | 4.43 | 2.39 | 4 |
| 58 | 06-Jun | 453.00 | 466.75 | 452.00 | 456.00 | 460.48 | 1.00 | 7,220.00 | 120,790 | 6.33 | 64,166 | 5.45 | 2.95 | 4 |
| 59 | 05-Jun | 454.00 | 455.80 | 448.50 | 451.50 | 452.24 | -0.17 | 7,149.57 | 74,362 | 3.90 | 47,606 | 4.05 | 2.15 | 3 |
| 60 | 04-Jun | 453.80 | 455.90 | 452.00 | 452.25 | 453.75 | -0.28 | 7,161.44 | 38,751 | 2.03 | 29,469 | 2.50 | 1.34 | 2 |
| 61 | 03-Jun | 457.00 | 458.80 | 452.95 | 453.50 | 455.53 | -0.17 | 7,181.24 | 88,705 | 4.65 | 58,374 | 4.96 | 2.66 | 4 |
| 62 | 02-Jun | 450.80 | 460.00 | 446.50 | 454.25 | 452.13 | 1.30 | 7,193.11 | 97,481 | 5.11 | 66,078 | 5.62 | 2.99 | 4 |
| 63 | 30-May | 448.80 | 451.95 | 447.15 | 448.40 | 448.59 | 0.04 | 7,100.48 | 80,473 | 4.22 | 53,575 | 4.55 | 2.40 | 4 |
| 64 | 29-May | 449.00 | 453.75 | 447.10 | 448.20 | 448.64 | 0.13 | 7,097.31 | 51,074 | 2.68 | 35,260 | 3.00 | 1.58 | 2 |
| 65 | 28-May | 451.80 | 452.40 | 445.80 | 447.60 | 448.37 | -0.41 | 7,087.81 | 64,264 | 3.37 | 37,439 | 3.18 | 1.68 | 3 |
| 66 | 27-May | 453.00 | 454.70 | 448.05 | 449.45 | 449.84 | -0.30 | 7,117.11 | 32,215 | 1.69 | 20,544 | 1.75 | 0.92 | 1 |
| 67 | 26-May | 450.55 | 454.35 | 449.10 | 450.80 | 451.57 | 0.06 | 7,138.48 | 45,096 | 2.36 | 29,425 | 2.50 | 1.33 | 2 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK