| Macro-sector: Financial Services | Band: 20 | High52 Price: 232.55 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 02-Jul-2025 | Bumper: 214.0; Drift%: -1.84 |
| Industry: Banks | Face Value: 1; VWAP21: 206.09 | Low52 Price: 142.91 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 741,008,062 | Low52 Date: 27-Mar-2025 | SHP: 0.0 / 28.04 / 33.07 / 38.9 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 53 | ||||
| High/Low Price | Quarter: 180.9 / 142.91 | Month: 197.8 / 172.01 | Week: 232.55 / 205.1 | Day: 216.39 / 209.17 | Sis67: 47 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 214.00 | 216.39 | 209.17 | 210.13 | 211.96 | -1.89 | 15,570.80 | 1,330,721 | 1.69 | 706,374 | 1.66 | 14.97 | 25 |
| 2 | 10-Jul | 218.38 | 221.36 | 213.50 | 214.17 | 216.30 | -1.93 | 15,870.17 | 1,312,324 | 1.67 | 641,699 | 1.51 | 13.88 | 22 |
| 3 | 09-Jul | 215.00 | 220.00 | 213.58 | 218.38 | 216.87 | 1.46 | 16,182.13 | 1,459,732 | 1.85 | 646,119 | 1.52 | 14.01 | 22 |
| 4 | 08-Jul | 218.40 | 220.00 | 213.45 | 215.23 | 215.41 | -1.66 | 15,948.72 | 2,133,687 | 2.71 | 1,257,217 | 2.96 | 27.08 | 44 |
| 5 | 07-Jul | 216.35 | 220.00 | 213.65 | 218.86 | 217.92 | 0.73 | 16,217.70 | 1,635,466 | 2.08 | 898,250 | 2.11 | 19.57 | 31 |
| 6 | 04-Jul | 216.88 | 220.99 | 211.90 | 217.27 | 216.36 | 0.18 | 16,099.88 | 2,116,720 | 2.69 | 868,656 | 2.04 | 18.79 | 30 |
| 7 | 03-Jul | 222.00 | 223.48 | 216.10 | 216.89 | 218.78 | -2.05 | 16,071.72 | 2,845,297 | 3.61 | 1,407,505 | 3.31 | 30.79 | 49 |
| 8 | 02-Jul | 226.10 | 232.55 | 219.50 | 221.44 | 226.00 | -3.93 | 16,408.88 | 6,649,580 | 8.44 | 1,970,256 | 4.63 | 44.00 | 68 |
| 9 | 01-Jul | 215.00 | 232.36 | 214.00 | 230.51 | 224.85 | 5.40 | 17,080.98 | 8,373,774 | 10.63 | 3,597,799 | 8.46 | 80.90 | 125 |
| 10 | 30-Jun | 208.50 | 221.00 | 205.10 | 218.71 | 214.77 | 6.27 | 16,206.59 | 7,214,554 | 9.16 | 3,596,754 | 8.46 | 77.25 | 125 |
| 11 | 27-Jun | 206.80 | 206.80 | 202.42 | 205.81 | 204.84 | 0.33 | 15,250.69 | 1,677,328 | 2.13 | 1,069,733 | 2.52 | 21.91 | 37 |
| 12 | 26-Jun | 200.00 | 205.75 | 198.73 | 205.13 | 203.54 | 3.07 | 15,200.30 | 3,540,311 | 4.50 | 1,864,326 | 4.38 | 37.95 | 65 |
| 13 | 25-Jun | 193.10 | 199.89 | 192.99 | 199.02 | 196.86 | 2.83 | 14,747.54 | 2,405,490 | 3.05 | 1,399,057 | 3.29 | 27.54 | 49 |
| 14 | 24-Jun | 194.50 | 194.75 | 192.95 | 193.55 | 193.96 | 1.00 | 14,342.21 | 1,766,274 | 2.24 | 1,362,057 | 3.20 | 26.42 | 47 |
| 15 | 23-Jun | 189.49 | 192.97 | 187.05 | 191.63 | 190.09 | 0.42 | 14,199.94 | 2,072,910 | 2.63 | 1,226,019 | 2.88 | 23.31 | 43 |
| 16 | 20-Jun | 190.31 | 193.20 | 190.00 | 190.83 | 191.28 | -0.39 | 14,140.66 | 787,518 | 1.00 | 458,476 | 1.08 | 8.77 | 16 |
| 17 | 19-Jun | 192.80 | 195.18 | 189.05 | 191.58 | 191.97 | -0.99 | 14,196.23 | 857,016 | 1.09 | 469,508 | 1.10 | 9.01 | 16 |
| 18 | 18-Jun | 192.58 | 195.00 | 192.33 | 193.49 | 193.55 | 0.35 | 14,337.76 | 1,386,119 | 1.76 | 1,005,982 | 2.37 | 19.47 | 35 |
| 19 | 17-Jun | 195.45 | 198.17 | 191.28 | 192.82 | 194.16 | -1.26 | 14,288.12 | 1,270,318 | 1.61 | 703,549 | 1.65 | 13.66 | 24 |
| 20 | 16-Jun | 196.90 | 196.90 | 192.00 | 195.28 | 194.21 | -0.47 | 14,470.41 | 1,246,280 | 1.58 | 696,174 | 1.64 | 13.52 | 24 |
| 21 | 13-Jun | 188.31 | 197.00 | 188.31 | 196.20 | 194.17 | 0.52 | 14,538.58 | 1,150,536 | 1.46 | 520,090 | 1.22 | 10.10 | 18 |
| 22 | 12-Jun | 200.88 | 202.92 | 194.50 | 195.18 | 197.77 | -2.38 | 14,463.00 | 1,157,653 | 1.47 | 592,302 | 1.39 | 11.71 | 21 |
| 23 | 11-Jun | 206.27 | 206.50 | 199.50 | 199.94 | 201.68 | -3.07 | 14,815.72 | 1,468,060 | 1.86 | 890,884 | 2.09 | 17.97 | 31 |
| 24 | 10-Jun | 205.05 | 208.40 | 205.05 | 206.27 | 206.82 | 0.78 | 15,284.77 | 1,987,644 | 2.52 | 1,200,498 | 2.82 | 24.83 | 42 |
| 25 | 09-Jun | 204.00 | 205.00 | 201.00 | 204.67 | 203.53 | 1.74 | 15,166.21 | 2,854,330 | 3.62 | 1,960,938 | 4.61 | 39.91 | 68 |
| 26 | 06-Jun | 199.99 | 202.12 | 198.00 | 201.17 | 200.19 | 1.24 | 14,906.86 | 1,336,958 | 1.70 | 740,792 | 1.74 | 14.83 | 26 |
| 27 | 05-Jun | 196.85 | 199.50 | 195.81 | 198.71 | 198.14 | 0.48 | 14,724.57 | 1,304,782 | 1.66 | 685,067 | 1.61 | 13.57 | 24 |
| 28 | 04-Jun | 203.99 | 203.99 | 197.11 | 197.76 | 199.71 | -2.23 | 14,654.18 | 1,355,968 | 1.72 | 732,779 | 1.72 | 14.63 | 25 |
| 29 | 03-Jun | 199.50 | 204.00 | 197.70 | 202.28 | 202.01 | 1.83 | 14,989.11 | 6,116,892 | 7.77 | 4,148,817 | 9.76 | 83.81 | 144 |
| 30 | 02-Jun | 195.00 | 199.60 | 193.32 | 198.64 | 197.59 | 1.50 | 14,719.38 | 4,406,952 | 5.60 | 3,099,967 | 7.29 | 61.25 | 108 |
| 31 | 30-May | 194.30 | 197.00 | 192.40 | 195.70 | 194.96 | 0.70 | 14,501.53 | 2,263,850 | 2.87 | 1,343,802 | 3.16 | 26.20 | 47 |
| 32 | 29-May | 194.40 | 195.90 | 192.61 | 194.34 | 194.34 | 0.09 | 14,400.75 | 1,257,276 | 1.60 | 804,463 | 1.89 | 15.63 | 28 |
| 33 | 28-May | 194.00 | 195.71 | 192.89 | 194.17 | 194.32 | 0.40 | 14,388.15 | 1,160,951 | 1.47 | 693,529 | 1.63 | 13.48 | 24 |
| 34 | 27-May | 196.09 | 196.95 | 192.09 | 193.40 | 193.30 | -1.40 | 14,331.10 | 2,407,714 | 3.06 | 1,848,335 | 4.35 | 35.73 | 64 |
| 35 | 26-May | 197.40 | 197.80 | 194.77 | 196.14 | 196.47 | -0.03 | 14,534.13 | 1,492,469 | 1.90 | 795,494 | 1.87 | 15.63 | 28 |
| 36 | 23-May | 195.20 | 197.20 | 193.32 | 196.20 | 195.73 | 0.46 | 14,538.58 | 1,844,515 | 2.34 | 1,152,572 | 2.71 | 22.56 | 40 |
| 37 | 22-May | 197.08 | 197.39 | 193.51 | 195.30 | 195.72 | -0.90 | 14,471.89 | 1,663,196 | 2.11 | 974,325 | 2.29 | 19.07 | 34 |
| 38 | 21-May | 194.00 | 197.57 | 192.72 | 197.08 | 196.32 | 1.86 | 14,603.79 | 3,002,061 | 3.81 | 1,610,487 | 3.79 | 31.62 | 56 |
| 39 | 20-May | 191.80 | 194.20 | 190.55 | 193.48 | 192.68 | 1.75 | 14,337.02 | 1,638,285 | 2.08 | 880,718 | 2.07 | 16.97 | 31 |
| 40 | 19-May | 193.58 | 194.70 | 189.00 | 190.16 | 191.00 | -1.77 | 14,091.01 | 1,363,642 | 1.73 | 781,792 | 1.84 | 14.00 | 27 |
| 41 | 16-May | 192.26 | 194.05 | 191.85 | 193.58 | 192.98 | 0.69 | 14,344.43 | 1,263,758 | 1.60 | 702,179 | 1.65 | 13.55 | 24 |
| 42 | 15-May | 194.37 | 194.45 | 190.80 | 192.25 | 192.04 | -1.09 | 14,245.88 | 1,367,255 | 1.74 | 606,933 | 1.43 | 11.66 | 21 |
| 43 | 14-May | 193.00 | 196.25 | 191.00 | 194.37 | 194.18 | 1.90 | 14,402.97 | 4,755,278 | 6.04 | 2,543,201 | 5.98 | 49.38 | 88 |
| 44 | 13-May | 183.91 | 191.00 | 180.75 | 190.74 | 188.18 | 3.71 | 14,133.99 | 4,960,370 | 6.30 | 2,464,118 | 5.79 | 46.37 | 85 |
| 45 | 12-May | 181.55 | 185.00 | 179.55 | 183.91 | 182.54 | 3.52 | 13,627.88 | 1,891,007 | 2.40 | 1,110,166 | 2.61 | 20.26 | 39 |
| 46 | 09-May | 173.50 | 179.35 | 173.50 | 177.65 | 177.05 | -1.31 | 13,164.01 | 1,321,525 | 1.68 | 569,958 | 1.34 | 10.09 | 20 |
| 47 | 08-May | 180.22 | 184.99 | 178.51 | 180.01 | 182.27 | -0.78 | 13,338.89 | 2,803,682 | 3.56 | 1,411,788 | 3.32 | 25.73 | 49 |
| 48 | 07-May | 176.60 | 182.25 | 176.41 | 181.43 | 180.52 | 0.12 | 13,444.11 | 1,935,727 | 2.46 | 1,050,828 | 2.47 | 18.97 | 36 |
| 49 | 06-May | 182.57 | 183.99 | 180.15 | 181.22 | 182.02 | -0.74 | 13,428.55 | 2,472,430 | 3.14 | 930,730 | 2.19 | 16.94 | 32 |
| 50 | 05-May | 180.53 | 183.00 | 176.17 | 182.57 | 180.34 | 5.24 | 13,528.58 | 6,146,411 | 7.80 | 1,785,191 | 4.20 | 32.19 | 62 |
| 51 | 02-May | 175.35 | 179.00 | 172.01 | 173.48 | 173.74 | -1.74 | 12,855.01 | 1,282,131 | 1.63 | 713,949 | 1.68 | 12.40 | 25 |
| 52 | 30-Apr | 180.30 | 181.21 | 174.51 | 176.56 | 176.78 | -2.18 | 13,083.24 | 1,695,485 | 2.15 | 904,317 | 2.13 | 15.99 | 31 |
| 53 | 29-Apr | 179.50 | 182.80 | 178.00 | 180.50 | 180.55 | 1.11 | 13,375.20 | 1,828,960 | 2.32 | 1,078,666 | 2.54 | 19.48 | 37 |
| 54 | 28-Apr | 176.04 | 180.42 | 176.04 | 178.51 | 178.49 | 0.63 | 13,227.73 | 820,380 | 1.04 | 425,254 | 1.00 | 7.59 | 15 |
| 55 | 25-Apr | 181.00 | 182.56 | 174.11 | 177.39 | 177.02 | -2.06 | 13,144.74 | 1,671,829 | 2.12 | 796,072 | 1.87 | 14.09 | 28 |
| 56 | 24-Apr | 176.89 | 182.57 | 176.02 | 181.13 | 179.76 | 2.40 | 13,421.88 | 2,390,435 | 3.04 | 1,202,930 | 2.83 | 21.62 | 42 |
| 57 | 23-Apr | 183.54 | 184.39 | 175.80 | 176.89 | 178.51 | -3.62 | 13,107.69 | 2,215,625 | 2.81 | 1,133,357 | 2.67 | 20.23 | 39 |
| 58 | 22-Apr | 179.80 | 185.28 | 177.57 | 183.54 | 183.01 | 2.30 | 13,600.46 | 3,905,568 | 4.96 | 2,715,072 | 6.38 | 49.69 | 94 |
| 59 | 21-Apr | 178.25 | 182.93 | 176.66 | 179.42 | 179.58 | 0.84 | 13,295.17 | 4,431,557 | 5.63 | 3,139,169 | 7.38 | 56.37 | 109 |
| 60 | 17-Apr | 172.80 | 179.14 | 172.15 | 177.93 | 176.26 | 2.95 | 13,184.76 | 3,890,991 | 4.94 | 2,846,699 | 6.69 | 50.18 | 99 |
| 61 | 16-Apr | 169.00 | 173.16 | 168.35 | 172.83 | 171.78 | 2.18 | 12,806.84 | 1,299,487 | 1.65 | 782,218 | 1.84 | 13.44 | 27 |
| 62 | 15-Apr | 167.40 | 170.26 | 163.60 | 169.14 | 166.38 | 1.30 | 12,533.41 | 6,073,434 | 7.71 | 4,308,857 | 10.13 | 71.69 | 149 |
| 63 | 11-Apr | 159.78 | 167.40 | 158.70 | 166.97 | 164.84 | 4.50 | 12,372.61 | 2,528,788 | 3.21 | 1,476,678 | 3.47 | 24.34 | 51 |
| 64 | 09-Apr | 161.00 | 161.42 | 157.56 | 159.78 | 159.29 | -1.30 | 11,839.83 | 1,811,578 | 2.30 | 1,035,380 | 2.43 | 16.49 | 36 |
| 65 | 08-Apr | 164.98 | 167.18 | 156.59 | 161.89 | 161.15 | 2.35 | 11,996.18 | 1,899,147 | 2.41 | 882,132 | 2.07 | 14.22 | 31 |
| 66 | 07-Apr | 149.55 | 160.20 | 149.55 | 158.18 | 154.44 | -2.90 | 11,721.27 | 4,075,708 | 5.18 | 2,143,252 | 5.04 | 33.10 | 74 |
| 67 | 04-Apr | 163.57 | 165.00 | 161.00 | 162.90 | 162.95 | -0.89 | 12,071.02 | 1,811,317 | 2.30 | 1,351,348 | 3.18 | 22.02 | 47 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK