| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 238.99 | Mkt_Cap Category: Mid-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 5,000 | High52 Date: 04-Nov-2025 | Bumper: 236.27; Drift%: 1.12 |
| Industry: Banks | Face Value: 2; VWAP21: 229.28 | Low52 Price: 172.66 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 2,460,259,693 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 25.54 / 49.71 / 24.74 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 105 | ||||
| High/Low Price | Quarter: 207.23 / 172.66 | Month: 200.47 / 188.4 | Week: 237.5 / 228.02 | Day: 239.91 / 233.48 | Sis67: 72 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 12-Nov | 236.00 | 239.91 | 233.48 | 238.94 | 237.29 | 1.29 | 58,785.45 | 8,593,960 | 4.22 | 5,392,442 | 5.91 | 127.96 | 89 |
| 2 | 11-Nov | 238.44 | 238.58 | 235.09 | 235.89 | 236.13 | -1.08 | 58,035.07 | 7,025,378 | 3.45 | 5,145,274 | 5.64 | 121.50 | 84 |
| 3 | 10-Nov | 237.25 | 238.89 | 236.56 | 238.46 | 237.93 | 0.51 | 58,667.35 | 7,513,078 | 3.69 | 4,988,483 | 5.47 | 118.69 | 81 |
| 4 | 07-Nov | 235.00 | 238.00 | 232.42 | 237.26 | 236.02 | 0.61 | 58,372.12 | 7,026,019 | 3.45 | 3,911,058 | 4.29 | 92.31 | 64 |
| 5 | 06-Nov | 237.98 | 238.34 | 235.05 | 235.83 | 236.20 | -0.85 | 58,020.30 | 4,895,857 | 2.40 | 3,004,112 | 3.29 | 70.96 | 49 |
| 6 | 04-Nov | 237.84 | 238.99 | 234.82 | 237.85 | 236.62 | -0.02 | 58,517.28 | 6,499,891 | 3.19 | 3,431,590 | 3.76 | 81.20 | 56 |
| 7 | 03-Nov | 236.62 | 238.89 | 236.27 | 237.89 | 237.74 | 0.54 | 58,527.12 | 7,840,791 | 3.85 | 5,146,251 | 5.64 | 122.35 | 84 |
| 8 | 31-Oct | 234.70 | 237.50 | 233.85 | 236.61 | 236.37 | 0.77 | 58,212.20 | 7,758,968 | 3.81 | 4,363,928 | 4.79 | 103.15 | 71 |
| 9 | 30-Oct | 235.01 | 237.44 | 234.40 | 234.81 | 235.34 | -0.04 | 57,769.36 | 11,944,357 | 5.86 | 7,170,874 | 7.86 | 168.76 | 117 |
| 10 | 29-Oct | 236.20 | 236.42 | 233.30 | 234.91 | 234.43 | -0.37 | 57,793.96 | 7,589,866 | 3.73 | 4,954,348 | 5.43 | 116.14 | 81 |
| 11 | 28-Oct | 234.00 | 236.63 | 232.35 | 235.78 | 235.15 | 0.74 | 58,008.00 | 15,860,246 | 7.79 | 8,773,833 | 9.62 | 206.32 | 143 |
| 12 | 27-Oct | 229.90 | 235.20 | 228.02 | 234.04 | 233.33 | 2.92 | 57,579.92 | 21,764,115 | 10.69 | 11,171,987 | 12.25 | 260.68 | 182 |
| 13 | 24-Oct | 228.00 | 232.20 | 226.89 | 227.40 | 229.24 | -0.20 | 55,946.31 | 25,955,732 | 12.74 | 13,303,397 | 14.59 | 304.97 | 217 |
| 14 | 23-Oct | 227.44 | 231.25 | 226.50 | 227.86 | 229.09 | 0.18 | 56,059.48 | 16,833,570 | 8.26 | 9,701,690 | 10.64 | 222.26 | 158 |
| 15 | 21-Oct | 228.39 | 229.30 | 227.00 | 227.44 | 227.96 | 0.16 | 55,956.15 | 2,950,169 | 1.45 | 1,478,945 | 1.62 | 33.71 | 24 |
| 16 | 20-Oct | 216.50 | 229.90 | 216.02 | 227.08 | 226.12 | 6.92 | 55,867.58 | 55,614,063 | 27.30 | 21,214,573 | 23.27 | 479.70 | 345 |
| 17 | 17-Oct | 214.59 | 215.27 | 211.52 | 212.38 | 212.63 | -0.99 | 52,251.00 | 9,465,410 | 4.65 | 5,869,184 | 6.44 | 124.80 | 96 |
| 18 | 16-Oct | 216.50 | 216.77 | 214.06 | 214.50 | 215.13 | -0.85 | 52,772.57 | 5,674,145 | 2.79 | 3,117,460 | 3.42 | 67.07 | 51 |
| 19 | 15-Oct | 215.10 | 217.18 | 214.10 | 216.33 | 215.74 | 0.41 | 53,222.80 | 7,102,306 | 3.49 | 3,603,854 | 3.95 | 77.75 | 59 |
| 20 | 14-Oct | 212.94 | 216.00 | 212.00 | 215.44 | 214.51 | 1.14 | 53,003.83 | 13,286,463 | 6.52 | 6,271,425 | 6.88 | 134.53 | 102 |
| 21 | 13-Oct | 208.10 | 213.50 | 207.32 | 213.02 | 211.83 | 2.27 | 52,408.45 | 15,174,980 | 7.45 | 7,270,283 | 7.97 | 154.01 | 118 |
| 22 | 10-Oct | 206.91 | 210.19 | 206.53 | 208.30 | 208.67 | 0.46 | 51,247.21 | 5,126,420 | 2.52 | 1,602,967 | 1.76 | 33.45 | 26 |
| 23 | 09-Oct | 203.50 | 207.91 | 202.15 | 207.34 | 206.24 | 2.33 | 51,011.02 | 13,012,847 | 6.39 | 5,562,794 | 6.10 | 114.73 | 91 |
| 24 | 08-Oct | 200.50 | 203.50 | 199.35 | 202.61 | 201.84 | 1.73 | 49,847.32 | 9,371,594 | 4.60 | 3,609,427 | 3.96 | 72.85 | 59 |
| 25 | 07-Oct | 194.10 | 199.92 | 194.10 | 199.17 | 198.74 | 2.85 | 49,000.99 | 12,430,510 | 6.10 | 4,790,405 | 5.25 | 95.20 | 78 |
| 26 | 06-Oct | 192.21 | 194.11 | 191.80 | 193.66 | 193.32 | 0.67 | 47,645.39 | 5,036,576 | 2.47 | 2,837,156 | 3.11 | 54.85 | 46 |
| 27 | 03-Oct | 193.61 | 195.50 | 192.21 | 192.37 | 193.19 | -0.72 | 47,328.02 | 6,145,378 | 3.02 | 3,310,282 | 3.63 | 63.95 | 54 |
| 28 | 01-Oct | 193.00 | 194.69 | 191.60 | 193.76 | 192.99 | 0.43 | 47,669.99 | 5,901,005 | 2.90 | 3,149,470 | 3.45 | 60.78 | 51 |
| 29 | 30-Sep | 190.80 | 194.00 | 190.56 | 192.93 | 192.42 | 1.50 | 47,465.79 | 7,294,473 | 3.58 | 4,582,866 | 5.03 | 88.18 | 75 |
| 30 | 29-Sep | 193.00 | 193.13 | 189.05 | 190.08 | 190.37 | -0.91 | 46,764.62 | 8,268,524 | 4.06 | 4,916,638 | 5.39 | 93.60 | 80 |
| 31 | 26-Sep | 192.60 | 194.14 | 190.28 | 191.82 | 191.70 | -0.78 | 47,192.70 | 3,860,755 | 1.90 | 2,157,839 | 2.37 | 41.37 | 35 |
| 32 | 25-Sep | 193.60 | 195.32 | 192.57 | 193.33 | 194.01 | -0.13 | 47,564.20 | 5,665,259 | 2.78 | 3,005,891 | 3.30 | 58.32 | 49 |
| 33 | 24-Sep | 195.20 | 196.82 | 193.30 | 193.58 | 194.99 | -0.79 | 47,625.71 | 2,934,434 | 1.44 | 1,237,751 | 1.36 | 24.13 | 20 |
| 34 | 23-Sep | 196.00 | 196.00 | 193.88 | 195.13 | 194.86 | 0.07 | 48,007.05 | 3,435,579 | 1.69 | 1,851,959 | 2.03 | 36.09 | 30 |
| 35 | 22-Sep | 197.99 | 198.56 | 194.55 | 195.00 | 195.92 | -1.48 | 47,975.00 | 5,221,899 | 2.56 | 3,536,704 | 3.88 | 69.29 | 58 |
| 36 | 19-Sep | 198.43 | 199.50 | 197.62 | 197.92 | 198.41 | -0.26 | 48,693.46 | 2,693,450 | 1.32 | 1,354,089 | 1.48 | 26.87 | 22 |
| 37 | 18-Sep | 200.00 | 200.47 | 197.81 | 198.43 | 199.11 | -0.27 | 48,818.93 | 6,394,641 | 3.14 | 3,422,270 | 3.75 | 68.14 | 56 |
| 38 | 17-Sep | 197.00 | 199.50 | 196.92 | 198.97 | 198.34 | 1.30 | 48,951.79 | 5,372,024 | 2.64 | 3,275,395 | 3.59 | 64.96 | 53 |
| 39 | 16-Sep | 196.00 | 197.27 | 195.55 | 196.41 | 196.51 | 0.07 | 48,321.96 | 3,513,785 | 1.73 | 2,117,781 | 2.32 | 41.62 | 35 |
| 40 | 15-Sep | 194.25 | 196.88 | 194.20 | 196.27 | 195.88 | 0.98 | 48,287.52 | 2,036,783 | 1.00 | 911,845 | 1.00 | 17.86 | 15 |
| 41 | 12-Sep | 196.65 | 196.96 | 193.88 | 194.36 | 194.70 | -1.16 | 47,817.61 | 4,795,808 | 2.35 | 3,530,254 | 3.87 | 68.73 | 58 |
| 42 | 11-Sep | 196.08 | 198.20 | 195.20 | 196.65 | 196.67 | 0.29 | 48,381.01 | 4,449,153 | 2.18 | 2,139,159 | 2.35 | 42.07 | 35 |
| 43 | 10-Sep | 192.00 | 196.90 | 191.72 | 196.08 | 195.41 | 2.32 | 48,240.77 | 5,427,537 | 2.66 | 3,430,991 | 3.76 | 67.04 | 56 |
| 44 | 09-Sep | 190.99 | 192.05 | 189.91 | 191.63 | 191.00 | 0.53 | 47,145.96 | 3,712,535 | 1.82 | 2,351,082 | 2.58 | 44.00 | 38 |
| 45 | 08-Sep | 190.00 | 191.97 | 189.28 | 190.62 | 190.78 | 0.05 | 46,897.47 | 9,815,612 | 4.82 | 7,066,375 | 7.75 | 134.81 | 115 |
| 46 | 05-Sep | 191.00 | 191.09 | 189.11 | 190.52 | 190.11 | 0.33 | 46,872.87 | 4,068,142 | 2.00 | 2,474,283 | 2.71 | 47.04 | 40 |
| 47 | 04-Sep | 194.47 | 194.67 | 188.40 | 189.90 | 190.35 | -1.72 | 46,720.33 | 7,767,020 | 3.81 | 5,251,442 | 5.76 | 99.96 | 86 |
| 48 | 03-Sep | 193.50 | 194.67 | 192.76 | 193.23 | 193.44 | -0.17 | 47,539.60 | 8,091,723 | 3.97 | 5,471,052 | 6.00 | 105.83 | 89 |
| 49 | 02-Sep | 193.58 | 195.41 | 193.04 | 193.56 | 193.92 | -0.01 | 47,620.79 | 3,069,260 | 1.51 | 1,466,105 | 1.61 | 28.43 | 24 |
| 50 | 01-Sep | 191.71 | 194.10 | 191.71 | 193.58 | 193.10 | 0.98 | 47,625.71 | 4,546,443 | 2.23 | 2,836,304 | 3.11 | 54.77 | 46 |
| 51 | 29-Aug | 191.30 | 193.86 | 191.12 | 191.71 | 192.36 | -0.03 | 47,165.64 | 4,184,028 | 2.05 | 2,448,285 | 2.68 | 47.10 | 40 |
| 52 | 28-Aug | 191.50 | 192.68 | 190.50 | 191.76 | 191.78 | -0.36 | 47,177.94 | 7,746,254 | 3.80 | 3,768,328 | 4.13 | 72.27 | 61 |
| 53 | 26-Aug | 194.79 | 195.99 | 191.91 | 192.46 | 192.67 | -1.31 | 47,350.16 | 6,681,812 | 3.28 | 4,288,592 | 4.70 | 82.63 | 70 |
| 54 | 25-Aug | 196.34 | 197.90 | 194.57 | 195.01 | 195.67 | -0.68 | 47,977.52 | 6,443,184 | 3.16 | 4,604,606 | 5.05 | 90.10 | 75 |
| 55 | 22-Aug | 198.99 | 199.42 | 196.00 | 196.34 | 197.05 | -1.55 | 48,304.74 | 2,466,153 | 1.21 | 1,283,555 | 1.41 | 25.29 | 21 |
| 56 | 21-Aug | 199.50 | 201.00 | 199.00 | 199.43 | 199.96 | -0.14 | 49,064.96 | 6,033,820 | 2.96 | 4,079,912 | 4.47 | 81.58 | 67 |
| 57 | 20-Aug | 200.50 | 201.24 | 199.22 | 199.71 | 200.01 | -0.17 | 49,133.85 | 5,498,900 | 2.70 | 3,321,112 | 3.64 | 66.43 | 54 |
| 58 | 19-Aug | 196.69 | 200.55 | 195.30 | 200.05 | 198.23 | 2.18 | 49,217.50 | 5,129,740 | 2.52 | 3,123,541 | 3.43 | 61.92 | 51 |
| 59 | 18-Aug | 197.40 | 197.65 | 194.84 | 195.79 | 196.18 | -0.04 | 48,169.42 | 6,237,845 | 3.06 | 3,660,741 | 4.01 | 71.82 | 60 |
| 60 | 14-Aug | 196.39 | 196.68 | 194.99 | 195.86 | 195.82 | -0.17 | 48,186.65 | 2,679,922 | 1.32 | 1,729,546 | 1.90 | 33.87 | 28 |
| 61 | 13-Aug | 197.00 | 197.90 | 195.44 | 196.19 | 196.53 | 0.11 | 48,267.83 | 6,992,167 | 3.43 | 5,102,449 | 5.60 | 100.28 | 83 |
| 62 | 12-Aug | 197.00 | 197.25 | 195.57 | 195.98 | 196.15 | -0.36 | 48,216.17 | 5,218,014 | 2.56 | 3,741,840 | 4.10 | 73.40 | 61 |
| 63 | 11-Aug | 196.35 | 198.00 | 195.65 | 196.69 | 197.08 | 0.17 | 48,390.85 | 8,062,362 | 3.96 | 5,529,882 | 6.06 | 108.98 | 91 |
| 64 | 08-Aug | 198.60 | 199.73 | 195.76 | 196.35 | 197.82 | -1.15 | 48,307.20 | 7,038,453 | 3.46 | 4,480,137 | 4.91 | 88.63 | 74 |
| 65 | 07-Aug | 195.61 | 199.27 | 195.00 | 198.63 | 196.83 | 0.64 | 48,868.14 | 6,357,907 | 3.12 | 3,721,286 | 4.08 | 73.25 | 61 |
| 66 | 06-Aug | 196.48 | 197.76 | 194.60 | 197.37 | 196.20 | 0.68 | 48,558.15 | 7,011,622 | 3.44 | 3,946,698 | 4.33 | 77.43 | 65 |
| 67 | 05-Aug | 195.48 | 196.90 | 194.08 | 196.04 | 195.56 | -0.21 | 48,230.93 | 5,819,712 | 2.86 | 2,533,598 | 2.78 | 49.55 | 42 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK