| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 220.0 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 02-Jul-2025 | Bumper: 211.6; Drift%: -2.03 |
| Industry: Banks | Face Value: 2; VWAP21: 210.47 | Low52 Price: 172.66 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 2,457,978,213 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 26.28 / 49.07 / 24.66 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 91 | ||||
| High/Low Price | Quarter: 207.23 / 172.66 | Month: 204.59 / 183.15 | Week: 220.0 / 210.01 | Day: 211.8 / 206.76 | Sis67: 85 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 210.98 | 211.80 | 206.76 | 207.38 | 208.31 | -1.71 | 50,973.55 | 4,009,049 | 1.16 | 2,098,608 | 1.32 | 43.72 | 35 |
| 2 | 10-Jul | 213.15 | 214.68 | 210.20 | 210.98 | 211.85 | -1.36 | 51,858.42 | 3,952,305 | 1.15 | 1,887,468 | 1.19 | 39.99 | 31 |
| 3 | 09-Jul | 213.61 | 214.58 | 212.72 | 213.89 | 213.62 | 0.18 | 52,573.70 | 4,586,061 | 1.33 | 2,713,129 | 1.71 | 57.96 | 45 |
| 4 | 08-Jul | 215.50 | 215.60 | 213.03 | 213.50 | 214.03 | -0.72 | 52,477.83 | 5,404,402 | 1.57 | 2,625,500 | 1.66 | 56.19 | 43 |
| 5 | 07-Jul | 215.51 | 217.20 | 214.78 | 215.05 | 215.65 | -0.13 | 52,858.82 | 4,643,396 | 1.35 | 2,564,244 | 1.62 | 55.30 | 42 |
| 6 | 04-Jul | 216.99 | 218.25 | 214.05 | 215.32 | 215.82 | -0.77 | 52,925.19 | 5,120,183 | 1.48 | 2,688,477 | 1.70 | 58.02 | 44 |
| 7 | 03-Jul | 217.75 | 217.95 | 216.06 | 216.99 | 216.92 | -0.35 | 53,335.67 | 4,618,576 | 1.34 | 2,558,503 | 1.61 | 55.50 | 42 |
| 8 | 02-Jul | 220.00 | 220.00 | 216.17 | 217.75 | 217.30 | -0.44 | 53,522.48 | 11,463,228 | 3.32 | 6,767,637 | 4.27 | 147.06 | 112 |
| 9 | 01-Jul | 214.35 | 219.45 | 211.60 | 218.72 | 216.57 | 2.63 | 53,760.90 | 16,637,063 | 4.82 | 8,369,717 | 5.28 | 181.26 | 138 |
| 10 | 30-Jun | 211.50 | 214.40 | 210.01 | 213.12 | 212.93 | 2.27 | 52,384.43 | 13,990,271 | 4.06 | 6,087,271 | 3.84 | 129.62 | 100 |
| 11 | 27-Jun | 210.98 | 210.98 | 207.28 | 208.39 | 208.62 | -0.78 | 51,221.81 | 31,963,885 | 9.27 | 24,895,273 | 15.71 | 519.37 | 411 |
| 12 | 26-Jun | 211.68 | 211.68 | 205.76 | 210.02 | 208.59 | -0.18 | 51,622.46 | 12,688,408 | 3.68 | 6,821,106 | 4.31 | 142.28 | 113 |
| 13 | 25-Jun | 210.00 | 211.60 | 209.26 | 210.40 | 210.69 | 0.56 | 51,715.86 | 8,025,612 | 2.33 | 4,938,102 | 3.12 | 104.04 | 82 |
| 14 | 24-Jun | 208.49 | 209.95 | 207.40 | 209.22 | 208.80 | 1.10 | 51,425.82 | 4,740,437 | 1.37 | 2,279,215 | 1.44 | 47.59 | 38 |
| 15 | 23-Jun | 205.33 | 208.40 | 205.33 | 206.95 | 207.07 | -0.27 | 50,867.86 | 3,500,913 | 1.01 | 1,852,878 | 1.17 | 38.37 | 31 |
| 16 | 20-Jun | 204.75 | 208.00 | 203.55 | 207.51 | 206.36 | 1.76 | 51,005.51 | 9,350,809 | 2.71 | 5,122,943 | 3.23 | 105.72 | 85 |
| 17 | 19-Jun | 207.30 | 209.53 | 203.26 | 203.92 | 205.96 | -1.53 | 50,123.09 | 10,671,945 | 3.09 | 5,981,054 | 3.78 | 123.19 | 99 |
| 18 | 18-Jun | 204.77 | 208.40 | 204.60 | 207.08 | 206.58 | 1.13 | 50,899.81 | 7,999,769 | 2.32 | 3,839,382 | 2.42 | 79.31 | 63 |
| 19 | 17-Jun | 205.89 | 207.00 | 204.13 | 204.77 | 204.88 | -0.41 | 50,332.02 | 9,087,952 | 2.63 | 6,301,855 | 3.98 | 129.11 | 104 |
| 20 | 16-Jun | 205.30 | 206.00 | 202.34 | 205.61 | 204.48 | 0.15 | 50,538.49 | 3,650,155 | 1.06 | 1,817,198 | 1.15 | 37.16 | 30 |
| 21 | 13-Jun | 203.50 | 206.00 | 203.13 | 205.30 | 204.93 | -0.56 | 50,462.29 | 3,620,233 | 1.05 | 1,850,573 | 1.17 | 37.92 | 31 |
| 22 | 12-Jun | 208.60 | 208.60 | 205.87 | 206.46 | 206.78 | -0.80 | 50,747.42 | 4,136,067 | 1.20 | 2,023,836 | 1.28 | 41.85 | 33 |
| 23 | 11-Jun | 211.20 | 211.49 | 207.70 | 208.12 | 209.33 | -1.37 | 51,155.44 | 8,873,836 | 2.57 | 5,641,713 | 3.56 | 118.10 | 93 |
| 24 | 10-Jun | 213.10 | 214.45 | 210.42 | 211.01 | 212.34 | -0.79 | 51,865.80 | 11,160,547 | 3.24 | 6,933,031 | 4.38 | 147.22 | 114 |
| 25 | 09-Jun | 208.99 | 213.75 | 208.01 | 212.70 | 211.86 | 2.37 | 52,281.20 | 9,749,033 | 2.83 | 4,540,298 | 2.87 | 96.19 | 75 |
| 26 | 06-Jun | 207.07 | 212.51 | 203.69 | 207.78 | 208.19 | 0.34 | 51,071.87 | 17,931,531 | 5.20 | 7,955,455 | 5.02 | 165.62 | 131 |
| 27 | 05-Jun | 211.86 | 211.86 | 206.33 | 207.07 | 208.25 | -1.85 | 50,897.35 | 6,847,718 | 1.99 | 4,185,210 | 2.64 | 87.16 | 69 |
| 28 | 04-Jun | 211.30 | 212.45 | 207.34 | 210.97 | 210.05 | -0.16 | 51,855.97 | 13,731,212 | 3.98 | 8,463,925 | 5.34 | 177.78 | 140 |
| 29 | 03-Jun | 207.11 | 213.44 | 207.04 | 211.30 | 210.61 | 2.45 | 51,937.08 | 21,745,811 | 6.30 | 11,257,080 | 7.11 | 237.09 | 186 |
| 30 | 02-Jun | 202.20 | 207.15 | 201.71 | 206.25 | 205.47 | 2.07 | 50,695.80 | 12,785,341 | 3.71 | 6,591,870 | 4.16 | 135.44 | 109 |
| 31 | 30-May | 201.09 | 203.20 | 200.23 | 202.06 | 201.62 | 0.48 | 49,665.91 | 7,261,954 | 2.11 | 4,088,030 | 2.58 | 82.42 | 67 |
| 32 | 29-May | 202.50 | 203.69 | 199.60 | 201.09 | 200.91 | -0.26 | 49,427.48 | 15,221,151 | 4.41 | 10,180,562 | 6.43 | 204.54 | 168 |
| 33 | 28-May | 202.00 | 202.54 | 199.80 | 201.62 | 201.02 | -0.42 | 49,557.76 | 13,661,005 | 3.96 | 9,452,515 | 5.97 | 190.01 | 156 |
| 34 | 27-May | 202.25 | 203.40 | 201.30 | 202.48 | 202.63 | 0.29 | 49,769.14 | 10,595,637 | 3.07 | 6,867,792 | 4.33 | 139.16 | 113 |
| 35 | 26-May | 204.20 | 204.59 | 200.51 | 201.90 | 201.67 | -0.75 | 49,626.58 | 8,540,130 | 2.48 | 5,606,849 | 3.54 | 113.07 | 93 |
| 36 | 23-May | 201.25 | 204.55 | 199.87 | 203.43 | 202.38 | 1.12 | 50,002.65 | 8,097,368 | 2.35 | 5,823,937 | 3.68 | 117.86 | 96 |
| 37 | 22-May | 201.01 | 203.37 | 200.26 | 201.17 | 201.54 | 0.17 | 49,447.15 | 10,212,588 | 2.96 | 6,293,558 | 3.97 | 126.84 | 104 |
| 38 | 21-May | 198.60 | 201.80 | 197.30 | 200.82 | 200.28 | 1.34 | 49,361.12 | 8,080,241 | 2.34 | 4,725,475 | 2.98 | 94.64 | 78 |
| 39 | 20-May | 202.10 | 202.89 | 197.78 | 198.16 | 200.30 | -1.85 | 48,707.30 | 8,802,803 | 2.55 | 5,343,160 | 3.37 | 107.02 | 88 |
| 40 | 19-May | 201.05 | 203.25 | 198.94 | 201.90 | 201.61 | 1.44 | 49,626.58 | 8,969,305 | 2.60 | 4,626,055 | 2.92 | 93.27 | 76 |
| 41 | 16-May | 199.50 | 201.55 | 198.12 | 199.03 | 199.05 | 0.10 | 48,921.14 | 3,753,649 | 1.09 | 1,584,319 | 1.00 | 31.54 | 26 |
| 42 | 15-May | 199.00 | 199.74 | 197.44 | 198.84 | 198.70 | 0.31 | 48,874.44 | 3,449,592 | 1.00 | 1,863,340 | 1.18 | 37.02 | 31 |
| 43 | 14-May | 199.00 | 200.01 | 196.61 | 198.23 | 198.26 | 0.07 | 48,724.50 | 6,176,362 | 1.79 | 3,660,233 | 2.31 | 72.57 | 60 |
| 44 | 13-May | 194.80 | 198.99 | 194.01 | 198.09 | 197.34 | 1.87 | 48,690.09 | 6,888,878 | 2.00 | 3,716,494 | 2.35 | 73.34 | 61 |
| 45 | 12-May | 191.00 | 194.90 | 190.13 | 194.45 | 193.36 | 3.77 | 47,795.39 | 6,284,131 | 1.82 | 2,552,780 | 1.61 | 49.36 | 42 |
| 46 | 09-May | 183.60 | 187.89 | 183.60 | 187.38 | 186.74 | 0.35 | 46,057.60 | 4,820,032 | 1.40 | 1,777,198 | 1.12 | 33.19 | 29 |
| 47 | 08-May | 191.21 | 192.50 | 185.85 | 186.73 | 188.36 | -2.32 | 45,897.83 | 5,655,491 | 1.64 | 3,201,495 | 2.02 | 60.30 | 53 |
| 48 | 07-May | 183.15 | 191.66 | 183.15 | 191.17 | 189.89 | 2.07 | 46,989.17 | 9,698,741 | 2.81 | 5,723,880 | 3.61 | 108.69 | 95 |
| 49 | 06-May | 192.10 | 192.52 | 186.61 | 187.29 | 188.86 | -2.20 | 46,035.47 | 5,927,722 | 1.72 | 3,011,441 | 1.90 | 56.87 | 50 |
| 50 | 05-May | 190.90 | 192.67 | 189.92 | 191.51 | 191.62 | 0.96 | 47,072.74 | 6,580,183 | 1.91 | 3,120,662 | 1.97 | 59.80 | 52 |
| 51 | 02-May | 195.93 | 195.93 | 187.85 | 189.68 | 190.00 | -3.56 | 46,622.93 | 21,275,247 | 6.17 | 9,014,432 | 5.69 | 171.00 | 149 |
| 52 | 30-Apr | 203.60 | 203.75 | 196.00 | 196.68 | 198.39 | -3.31 | 48,343.52 | 11,619,893 | 3.37 | 5,019,642 | 3.17 | 99.58 | 83 |
| 53 | 29-Apr | 200.75 | 205.40 | 198.85 | 203.42 | 202.55 | 1.80 | 50,000.19 | 11,997,673 | 3.48 | 4,803,942 | 3.03 | 97.30 | 79 |
| 54 | 28-Apr | 197.74 | 201.00 | 196.51 | 199.83 | 199.52 | 1.70 | 49,117.78 | 7,788,146 | 2.26 | 3,176,869 | 2.01 | 63.38 | 52 |
| 55 | 25-Apr | 201.80 | 202.87 | 195.00 | 196.49 | 197.65 | -2.68 | 48,296.81 | 7,977,095 | 2.31 | 3,952,285 | 2.49 | 78.12 | 65 |
| 56 | 24-Apr | 199.75 | 204.38 | 199.29 | 201.90 | 202.47 | 1.07 | 49,626.58 | 16,720,717 | 4.85 | 8,973,203 | 5.66 | 181.68 | 148 |
| 57 | 23-Apr | 202.99 | 202.99 | 197.92 | 199.77 | 199.73 | -0.93 | 49,103.03 | 8,092,835 | 2.35 | 4,560,125 | 2.88 | 91.08 | 75 |
| 58 | 22-Apr | 202.70 | 205.50 | 200.65 | 201.64 | 203.47 | -0.20 | 49,562.67 | 15,722,852 | 4.56 | 9,870,000 | 6.23 | 200.82 | 163 |
| 59 | 21-Apr | 196.00 | 202.85 | 195.10 | 202.04 | 200.57 | 3.69 | 49,660.99 | 16,250,402 | 4.71 | 7,330,356 | 4.63 | 147.02 | 121 |
| 60 | 17-Apr | 194.01 | 196.20 | 193.25 | 194.85 | 194.65 | -0.04 | 47,893.71 | 9,504,482 | 2.76 | 5,041,110 | 3.18 | 98.13 | 83 |
| 61 | 16-Apr | 192.69 | 196.10 | 191.90 | 194.92 | 194.46 | 1.57 | 47,910.91 | 8,520,549 | 2.47 | 4,089,505 | 2.58 | 79.52 | 68 |
| 62 | 15-Apr | 193.00 | 193.00 | 189.00 | 191.90 | 191.11 | 0.77 | 47,168.60 | 7,869,328 | 2.28 | 3,500,120 | 2.21 | 66.89 | 58 |
| 63 | 11-Apr | 192.31 | 192.95 | 189.62 | 190.44 | 190.49 | 0.25 | 46,809.74 | 8,325,890 | 2.41 | 5,054,171 | 3.19 | 96.28 | 83 |
| 64 | 09-Apr | 190.50 | 191.95 | 186.92 | 189.96 | 189.72 | -0.30 | 46,691.75 | 6,819,642 | 1.98 | 2,758,168 | 1.74 | 52.33 | 45 |
| 65 | 08-Apr | 193.94 | 194.64 | 189.70 | 190.53 | 191.64 | -0.15 | 46,831.86 | 8,769,895 | 2.54 | 5,230,762 | 3.30 | 100.24 | 86 |
| 66 | 07-Apr | 188.30 | 193.32 | 186.51 | 190.81 | 190.12 | -2.15 | 46,900.68 | 12,697,165 | 3.68 | 6,034,524 | 3.81 | 114.73 | 99 |
| 67 | 04-Apr | 195.70 | 196.95 | 192.51 | 195.00 | 195.10 | 0.44 | 47,930.00 | 10,170,845 | 2.95 | 3,660,854 | 2.31 | 71.42 | 60 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK