| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 192.48 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,800 | High52 Date: 30-Jun-2025 | Bumper: -; Drift%: - |
| Industry: Banks | Face Value: 10; VWAP21: 163.02 | Low52 Price: 128.16 | Barrier: 156.89; Drift%: -0.67 |
| Basic Industry: Private Sector Bank | Total Equity: 1,610,971,405 | Low52 Date: 18-Feb-2025 | SHP: 40.29 / 23.44 / 17.82 / 18.39 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 224 | ||||
| High/Low Price | Quarter: 161.4 / 128.16 | Month: 168.88 / 154.53 | Week: 175.95 / 156.01 | Day: 156.3 / 151.09 | Sis67: 108 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 151.09 | 156.30 | 151.09 | 155.85 | 154.58 | 3.25 | 25,106.99 | 8,535,481 | 7.41 | 3,375,541 | 6.87 | 52.18 | 114 |
| 2 | 11-Nov | 152.80 | 153.50 | 149.32 | 150.94 | 150.61 | -1.02 | 24,316.00 | 6,636,127 | 5.76 | 3,328,589 | 6.77 | 50.13 | 114 |
| 3 | 10-Nov | 154.39 | 155.27 | 152.25 | 152.50 | 153.02 | -0.79 | 24,567.31 | 7,260,687 | 6.30 | 4,770,628 | 9.71 | 73.00 | 163 |
| 4 | 07-Nov | 152.93 | 155.18 | 151.76 | 153.71 | 153.67 | 0.51 | 24,762.24 | 16,575,533 | 14.38 | 9,092,674 | 18.51 | 139.73 | 311 |
| 5 | 06-Nov | 156.89 | 156.89 | 151.36 | 152.93 | 152.77 | -2.07 | 24,636.59 | 12,978,521 | 11.26 | 7,320,745 | 14.90 | 111.84 | 251 |
| 6 | 04-Nov | 158.20 | 158.28 | 154.87 | 156.16 | 156.01 | -0.91 | 25,156.93 | 16,071,978 | 13.95 | 10,331,645 | 21.03 | 161.18 | 354 |
| 7 | 03-Nov | 156.60 | 158.90 | 155.20 | 157.60 | 157.66 | 0.66 | 25,388.91 | 9,593,425 | 8.32 | 3,444,684 | 7.01 | 54.31 | 118 |
| 8 | 31-Oct | 164.10 | 164.90 | 156.01 | 156.56 | 159.53 | -8.22 | 25,221.37 | 61,847,492 | 53.66 | 27,138,802 | 55.24 | 432.95 | 929 |
| 9 | 30-Oct | 172.64 | 173.50 | 168.70 | 170.58 | 171.52 | -0.96 | 27,479.95 | 7,269,887 | 6.31 | 3,311,532 | 6.74 | 56.80 | 113 |
| 10 | 29-Oct | 175.93 | 175.93 | 171.69 | 172.23 | 172.88 | -1.93 | 27,745.76 | 5,931,417 | 5.15 | 2,632,203 | 5.36 | 45.51 | 90 |
| 11 | 28-Oct | 172.71 | 175.95 | 171.94 | 175.62 | 174.39 | 2.08 | 28,291.88 | 7,622,416 | 6.61 | 3,183,090 | 6.48 | 55.51 | 109 |
| 12 | 27-Oct | 171.00 | 173.64 | 170.00 | 172.04 | 172.26 | 1.20 | 27,715.15 | 6,864,109 | 5.96 | 3,663,737 | 7.46 | 63.11 | 125 |
| 13 | 24-Oct | 171.50 | 173.73 | 169.72 | 170.00 | 171.44 | -0.76 | 27,386.00 | 8,783,938 | 7.62 | 4,147,446 | 8.44 | 71.10 | 142 |
| 14 | 23-Oct | 167.52 | 172.84 | 166.65 | 171.31 | 170.98 | 3.21 | 27,597.55 | 13,932,402 | 12.09 | 6,007,055 | 12.23 | 102.71 | 206 |
| 15 | 21-Oct | 168.00 | 168.55 | 165.50 | 165.99 | 166.49 | -0.60 | 26,740.51 | 1,155,259 | 1.00 | 560,996 | 1.14 | 9.34 | 19 |
| 16 | 20-Oct | 162.50 | 168.57 | 162.21 | 166.99 | 166.63 | 3.73 | 26,901.61 | 11,102,986 | 9.63 | 3,479,008 | 7.08 | 57.97 | 119 |
| 17 | 17-Oct | 161.56 | 163.25 | 159.41 | 160.98 | 161.70 | -0.36 | 25,933.42 | 8,147,603 | 7.07 | 3,383,404 | 6.89 | 54.71 | 116 |
| 18 | 16-Oct | 163.50 | 164.65 | 160.85 | 161.56 | 161.89 | -1.00 | 26,026.85 | 5,939,654 | 5.15 | 2,483,262 | 5.05 | 40.20 | 85 |
| 19 | 15-Oct | 163.50 | 164.50 | 162.60 | 163.20 | 163.65 | 0.38 | 26,291.05 | 5,380,906 | 4.67 | 2,624,534 | 5.34 | 42.95 | 90 |
| 20 | 14-Oct | 169.20 | 169.30 | 161.56 | 162.59 | 163.45 | -3.50 | 26,192.78 | 10,676,188 | 9.26 | 3,824,666 | 7.78 | 62.51 | 131 |
| 21 | 13-Oct | 168.00 | 169.75 | 167.12 | 168.48 | 168.38 | -0.50 | 27,141.65 | 5,337,566 | 4.63 | 2,329,665 | 4.74 | 39.23 | 80 |
| 22 | 10-Oct | 163.30 | 170.09 | 163.07 | 169.32 | 167.27 | 3.69 | 27,276.97 | 10,328,003 | 8.96 | 4,874,490 | 9.92 | 81.54 | 167 |
| 23 | 09-Oct | 161.10 | 163.63 | 160.51 | 163.30 | 161.98 | 1.59 | 26,307.16 | 4,759,207 | 4.13 | 2,168,137 | 4.41 | 35.12 | 74 |
| 24 | 08-Oct | 165.00 | 165.00 | 160.41 | 160.74 | 161.64 | -2.27 | 25,894.75 | 6,821,084 | 5.92 | 3,444,654 | 7.01 | 55.68 | 118 |
| 25 | 07-Oct | 164.79 | 167.17 | 164.25 | 164.47 | 165.42 | -0.19 | 26,495.65 | 11,012,796 | 9.56 | 7,412,725 | 15.09 | 122.62 | 254 |
| 26 | 06-Oct | 166.52 | 167.33 | 164.36 | 164.79 | 165.20 | -0.70 | 26,547.20 | 6,240,755 | 5.42 | 3,040,039 | 6.19 | 50.22 | 104 |
| 27 | 03-Oct | 163.54 | 166.41 | 163.00 | 165.96 | 164.51 | 1.48 | 26,735.68 | 8,038,222 | 6.97 | 3,415,424 | 6.95 | 56.19 | 117 |
| 28 | 01-Oct | 163.00 | 165.15 | 160.28 | 163.54 | 163.06 | 0.82 | 26,345.83 | 8,546,404 | 7.42 | 2,731,811 | 5.56 | 44.54 | 93 |
| 29 | 30-Sep | 162.00 | 162.95 | 160.60 | 162.21 | 161.87 | 0.02 | 26,131.57 | 6,070,683 | 5.27 | 2,030,578 | 4.13 | 32.87 | 69 |
| 30 | 29-Sep | 155.78 | 162.75 | 155.78 | 162.18 | 160.94 | 4.62 | 26,126.73 | 18,008,398 | 15.63 | 9,603,897 | 19.55 | 154.57 | 329 |
| 31 | 26-Sep | 157.27 | 157.86 | 154.53 | 155.02 | 156.19 | -1.43 | 24,973.28 | 6,103,913 | 5.30 | 2,797,851 | 5.69 | 43.70 | 96 |
| 32 | 25-Sep | 158.00 | 159.34 | 156.79 | 157.27 | 158.08 | -0.76 | 25,335.75 | 6,446,897 | 5.59 | 2,877,522 | 5.86 | 45.49 | 98 |
| 33 | 24-Sep | 162.09 | 163.67 | 158.00 | 158.47 | 160.20 | -2.23 | 25,529.06 | 5,184,943 | 4.50 | 2,472,527 | 5.03 | 39.61 | 85 |
| 34 | 23-Sep | 163.50 | 164.00 | 158.50 | 162.09 | 160.90 | -0.67 | 26,112.24 | 10,403,417 | 9.03 | 3,437,915 | 7.00 | 55.32 | 118 |
| 35 | 22-Sep | 166.21 | 167.90 | 162.80 | 163.19 | 165.19 | -2.33 | 26,289.44 | 6,341,146 | 5.50 | 2,793,594 | 5.69 | 46.15 | 96 |
| 36 | 19-Sep | 167.00 | 168.25 | 165.05 | 167.08 | 166.80 | 0.10 | 26,916.11 | 4,457,698 | 3.87 | 2,051,579 | 4.18 | 34.22 | 70 |
| 37 | 18-Sep | 165.35 | 168.88 | 165.17 | 166.91 | 167.19 | 1.60 | 26,888.72 | 9,198,376 | 7.98 | 2,584,530 | 5.26 | 43.21 | 88 |
| 38 | 17-Sep | 163.50 | 164.54 | 162.55 | 164.28 | 163.84 | 0.99 | 26,465.04 | 4,619,945 | 4.01 | 2,278,830 | 4.64 | 37.34 | 78 |
| 39 | 16-Sep | 162.50 | 163.69 | 159.81 | 162.67 | 161.97 | 0.33 | 26,205.67 | 6,584,222 | 5.71 | 2,526,874 | 5.14 | 40.93 | 86 |
| 40 | 15-Sep | 166.00 | 166.17 | 161.80 | 162.14 | 163.02 | -1.66 | 26,120.29 | 5,750,385 | 4.99 | 3,112,820 | 6.34 | 50.75 | 107 |
| 41 | 12-Sep | 166.59 | 167.23 | 164.24 | 164.87 | 165.30 | -1.03 | 26,560.09 | 2,180,973 | 1.89 | 864,520 | 1.76 | 14.29 | 30 |
| 42 | 11-Sep | 166.70 | 168.75 | 166.14 | 166.59 | 167.21 | -0.13 | 26,837.17 | 1,725,062 | 1.50 | 657,879 | 1.34 | 11.00 | 23 |
| 43 | 10-Sep | 165.00 | 168.19 | 164.10 | 166.80 | 166.47 | 2.04 | 26,871.00 | 3,209,866 | 2.79 | 1,394,753 | 2.84 | 23.22 | 48 |
| 44 | 09-Sep | 164.70 | 165.12 | 163.05 | 163.46 | 163.87 | -0.66 | 26,332.94 | 1,152,491 | 1.00 | 491,304 | 1.00 | 8.05 | 17 |
| 45 | 08-Sep | 164.50 | 165.50 | 163.37 | 164.54 | 164.71 | 0.73 | 26,506.92 | 1,895,260 | 1.64 | 825,693 | 1.68 | 13.60 | 28 |
| 46 | 05-Sep | 162.80 | 164.34 | 161.40 | 163.34 | 163.20 | 0.53 | 26,313.61 | 2,708,705 | 2.35 | 1,082,370 | 2.20 | 17.66 | 37 |
| 47 | 04-Sep | 165.88 | 166.14 | 162.01 | 162.48 | 163.57 | -1.37 | 26,175.06 | 2,266,789 | 1.97 | 823,448 | 1.68 | 13.47 | 28 |
| 48 | 03-Sep | 162.05 | 165.47 | 162.05 | 164.73 | 164.41 | 1.66 | 26,537.53 | 2,636,678 | 2.29 | 821,948 | 1.67 | 13.51 | 28 |
| 49 | 02-Sep | 162.30 | 163.45 | 160.20 | 162.04 | 162.12 | 0.43 | 26,104.18 | 3,464,110 | 3.01 | 921,012 | 1.87 | 14.93 | 32 |
| 50 | 01-Sep | 162.00 | 163.45 | 159.53 | 161.34 | 161.17 | -0.28 | 25,991.41 | 6,313,785 | 5.48 | 3,278,004 | 6.67 | 52.83 | 112 |
| 51 | 29-Aug | 163.00 | 165.69 | 161.27 | 161.80 | 163.57 | -0.69 | 26,065.52 | 3,480,939 | 3.02 | 1,371,621 | 2.79 | 22.44 | 47 |
| 52 | 28-Aug | 165.85 | 165.85 | 162.50 | 162.93 | 163.91 | -1.77 | 26,247.56 | 2,513,794 | 2.18 | 1,075,273 | 2.19 | 17.62 | 37 |
| 53 | 26-Aug | 170.80 | 171.44 | 165.00 | 165.86 | 166.82 | -3.26 | 26,719.57 | 4,460,308 | 3.87 | 1,952,113 | 3.97 | 32.57 | 67 |
| 54 | 25-Aug | 173.23 | 174.29 | 171.14 | 171.45 | 172.55 | -1.03 | 27,620.10 | 3,915,337 | 3.40 | 1,862,844 | 3.79 | 32.14 | 64 |
| 55 | 22-Aug | 175.89 | 176.69 | 172.85 | 173.23 | 174.25 | -2.03 | 27,906.86 | 2,286,737 | 1.98 | 677,679 | 1.38 | 11.81 | 23 |
| 56 | 21-Aug | 174.28 | 177.39 | 173.80 | 176.82 | 176.37 | 1.46 | 28,485.20 | 5,021,944 | 4.36 | 2,488,332 | 5.06 | 43.89 | 85 |
| 57 | 20-Aug | 173.10 | 175.74 | 172.29 | 174.28 | 174.32 | 0.16 | 28,076.01 | 5,351,150 | 4.64 | 2,704,121 | 5.50 | 47.14 | 93 |
| 58 | 19-Aug | 167.32 | 174.42 | 165.54 | 174.01 | 171.62 | 4.10 | 28,032.51 | 7,951,208 | 6.90 | 2,842,101 | 5.78 | 48.78 | 97 |
| 59 | 18-Aug | 165.00 | 169.35 | 164.91 | 167.15 | 167.46 | 2.31 | 26,927.39 | 4,424,594 | 3.84 | 1,697,346 | 3.45 | 28.42 | 58 |
| 60 | 14-Aug | 165.80 | 165.80 | 163.01 | 163.38 | 163.96 | -1.40 | 26,320.05 | 2,018,807 | 1.75 | 613,754 | 1.25 | 10.06 | 21 |
| 61 | 13-Aug | 166.95 | 168.39 | 164.84 | 165.70 | 166.04 | -0.60 | 26,693.80 | 2,358,385 | 2.05 | 906,928 | 1.85 | 15.06 | 31 |
| 62 | 12-Aug | 166.06 | 167.90 | 165.61 | 166.70 | 166.95 | 0.39 | 26,854.89 | 2,346,697 | 2.04 | 928,511 | 1.89 | 15.50 | 32 |
| 63 | 11-Aug | 165.24 | 166.69 | 163.90 | 166.06 | 165.60 | 0.53 | 26,751.79 | 2,123,286 | 1.84 | 598,305 | 1.22 | 9.91 | 18 |
| 64 | 08-Aug | 166.15 | 168.98 | 164.70 | 165.19 | 167.03 | -0.57 | 26,611.64 | 3,904,095 | 3.39 | 1,071,006 | 2.18 | 17.89 | 32 |
| 65 | 07-Aug | 163.50 | 166.74 | 162.25 | 166.13 | 164.27 | 0.97 | 26,763.07 | 4,101,164 | 3.56 | 1,757,305 | 3.58 | 28.87 | 52 |
| 66 | 06-Aug | 166.75 | 166.80 | 163.91 | 164.54 | 165.03 | -0.81 | 26,506.92 | 4,382,033 | 3.80 | 2,395,773 | 4.88 | 39.54 | 71 |
| 67 | 05-Aug | 168.03 | 168.89 | 164.78 | 165.89 | 166.26 | -1.27 | 26,724.40 | 3,028,618 | 2.63 | 1,033,991 | 2.10 | 17.19 | 31 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK