| 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: -; Drift%: - |
| Industry: Banks | Face Value: 2; VWAP21: 197.52 | Low52 Price: 172.66 | Barrier: 202.92; Drift%: -5.82 |
| Basic Industry: Private Sector Bank | Total Equity: 2,457,978,213 | Low52 Date: 03-Mar-2025 | SHP: 0.0 / 26.86 / 48.17 / 24.96 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 61 | ||||
| High/Low Price | Quarter: 207.23 / 172.66 | Month: 220.0 / 201.14 | Week: 198.0 / 194.99 | Day: 192.68 / 190.5 | Sis67: 82 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 28-Aug | 191.50 | 192.68 | 190.50 | 191.76 | 191.78 | -0.36 | 47,134.19 | 7,746,254 | 3.14 | 3,768,328 | 2.94 | 72.27 | 61 |
| 2 | 26-Aug | 194.79 | 195.99 | 191.91 | 192.46 | 192.67 | -1.31 | 47,306.25 | 6,681,812 | 2.71 | 4,288,592 | 3.34 | 82.63 | 70 |
| 3 | 25-Aug | 196.34 | 197.90 | 194.57 | 195.01 | 195.67 | -0.68 | 47,933.03 | 6,443,184 | 2.61 | 4,604,606 | 3.59 | 90.10 | 75 |
| 4 | 22-Aug | 198.99 | 199.42 | 196.00 | 196.34 | 197.05 | -1.55 | 48,259.94 | 2,466,153 | 1.00 | 1,283,555 | 1.00 | 25.29 | 21 |
| 5 | 21-Aug | 199.50 | 201.00 | 199.00 | 199.43 | 199.96 | -0.14 | 49,019.46 | 6,033,820 | 2.45 | 4,079,912 | 3.18 | 81.58 | 67 |
| 6 | 20-Aug | 200.50 | 201.24 | 199.22 | 199.71 | 200.01 | -0.17 | 49,088.28 | 5,498,900 | 2.23 | 3,321,112 | 2.59 | 66.43 | 54 |
| 7 | 19-Aug | 196.69 | 200.55 | 195.30 | 200.05 | 198.23 | 2.18 | 49,171.85 | 5,129,740 | 2.08 | 3,123,541 | 2.43 | 61.92 | 51 |
| 8 | 18-Aug | 197.40 | 197.65 | 194.84 | 195.79 | 196.18 | -0.04 | 48,124.76 | 6,237,845 | 2.53 | 3,660,741 | 2.85 | 71.82 | 60 |
| 9 | 14-Aug | 196.39 | 196.68 | 194.99 | 195.86 | 195.82 | -0.17 | 48,141.96 | 2,679,922 | 1.09 | 1,729,546 | 1.35 | 33.87 | 28 |
| 10 | 13-Aug | 197.00 | 197.90 | 195.44 | 196.19 | 196.53 | 0.11 | 48,223.07 | 6,992,167 | 2.84 | 5,102,449 | 3.98 | 100.28 | 83 |
| 11 | 12-Aug | 197.00 | 197.25 | 195.57 | 195.98 | 196.15 | -0.36 | 48,171.46 | 5,218,014 | 2.12 | 3,741,840 | 2.92 | 73.40 | 61 |
| 12 | 11-Aug | 196.35 | 198.00 | 195.65 | 196.69 | 197.08 | 0.17 | 48,345.97 | 8,062,362 | 3.27 | 5,529,882 | 4.31 | 108.98 | 91 |
| 13 | 08-Aug | 198.60 | 199.73 | 195.76 | 196.35 | 197.82 | -1.15 | 48,262.40 | 7,038,453 | 2.85 | 4,480,137 | 3.49 | 88.63 | 74 |
| 14 | 07-Aug | 195.61 | 199.27 | 195.00 | 198.63 | 196.83 | 0.64 | 48,822.82 | 6,357,907 | 2.58 | 3,721,286 | 2.90 | 73.25 | 61 |
| 15 | 06-Aug | 196.48 | 197.76 | 194.60 | 197.37 | 196.20 | 0.68 | 48,513.12 | 7,011,622 | 2.84 | 3,946,698 | 3.07 | 77.43 | 65 |
| 16 | 05-Aug | 195.48 | 196.90 | 194.08 | 196.04 | 195.56 | -0.21 | 48,186.20 | 5,819,712 | 2.36 | 2,533,598 | 1.97 | 49.55 | 42 |
| 17 | 04-Aug | 185.80 | 197.04 | 185.11 | 196.46 | 193.77 | 0.20 | 48,289.44 | 39,513,112 | 16.02 | 16,759,316 | 13.06 | 324.75 | 276 |
| 18 | 01-Aug | 202.68 | 202.92 | 194.41 | 196.06 | 197.85 | -3.15 | 48,191.12 | 10,948,324 | 4.44 | 5,694,667 | 4.44 | 112.67 | 94 |
| 19 | 31-Jul | 203.00 | 204.73 | 201.14 | 202.43 | 203.10 | -1.10 | 49,756.85 | 8,617,317 | 3.49 | 4,339,316 | 3.38 | 88.13 | 72 |
| 20 | 30-Jul | 205.21 | 205.76 | 202.76 | 204.68 | 204.59 | -0.26 | 50,309.90 | 5,616,031 | 2.28 | 3,216,860 | 2.51 | 65.81 | 53 |
| 21 | 29-Jul | 205.67 | 207.10 | 203.63 | 205.21 | 205.04 | -0.38 | 50,440.17 | 10,354,388 | 4.20 | 6,864,734 | 5.35 | 140.75 | 113 |
| 22 | 28-Jul | 207.90 | 210.43 | 205.70 | 206.00 | 207.78 | -1.03 | 50,634.00 | 8,456,565 | 3.43 | 5,380,055 | 4.19 | 111.79 | 89 |
| 23 | 25-Jul | 212.25 | 213.09 | 207.25 | 208.14 | 209.54 | -2.14 | 51,160.36 | 6,563,450 | 2.66 | 4,227,166 | 3.29 | 88.58 | 70 |
| 24 | 24-Jul | 212.97 | 215.18 | 212.22 | 212.70 | 213.78 | -0.05 | 52,281.20 | 6,465,529 | 2.62 | 4,367,107 | 3.40 | 93.36 | 72 |
| 25 | 23-Jul | 212.49 | 213.50 | 211.70 | 212.81 | 212.66 | 0.19 | 52,308.23 | 5,401,894 | 2.19 | 3,294,952 | 2.57 | 70.07 | 54 |
| 26 | 22-Jul | 213.25 | 214.00 | 211.61 | 212.40 | 212.89 | -0.18 | 52,207.46 | 5,385,123 | 2.18 | 2,930,345 | 2.28 | 62.38 | 48 |
| 27 | 21-Jul | 212.45 | 213.50 | 209.84 | 212.78 | 211.48 | 0.15 | 52,300.86 | 4,607,473 | 1.87 | 2,163,052 | 1.69 | 45.74 | 36 |
| 28 | 18-Jul | 212.58 | 213.32 | 211.10 | 212.47 | 212.16 | -0.06 | 52,224.66 | 6,478,635 | 2.63 | 4,128,597 | 3.22 | 87.59 | 68 |
| 29 | 17-Jul | 214.67 | 216.80 | 211.97 | 212.59 | 213.19 | -0.98 | 52,254.16 | 5,632,702 | 2.28 | 3,186,310 | 2.48 | 67.93 | 53 |
| 30 | 16-Jul | 211.67 | 215.40 | 211.67 | 214.69 | 213.80 | 1.43 | 52,770.33 | 8,125,748 | 3.29 | 5,139,551 | 4.00 | 109.88 | 85 |
| 31 | 15-Jul | 211.00 | 212.78 | 210.20 | 211.67 | 211.84 | 0.52 | 52,028.02 | 5,149,486 | 2.09 | 2,580,323 | 2.01 | 54.66 | 43 |
| 32 | 14-Jul | 207.00 | 211.40 | 206.39 | 210.57 | 209.33 | 1.54 | 51,757.65 | 5,690,671 | 2.31 | 2,813,196 | 2.19 | 58.89 | 46 |
| 33 | 11-Jul | 210.98 | 211.80 | 206.76 | 207.38 | 208.31 | -1.71 | 50,973.55 | 4,009,049 | 1.63 | 2,098,608 | 1.63 | 43.72 | 35 |
| 34 | 10-Jul | 213.15 | 214.68 | 210.20 | 210.98 | 211.85 | -1.36 | 51,858.42 | 3,952,305 | 1.60 | 1,887,468 | 1.47 | 39.99 | 31 |
| 35 | 09-Jul | 213.61 | 214.58 | 212.72 | 213.89 | 213.62 | 0.18 | 52,573.70 | 4,586,061 | 1.86 | 2,713,129 | 2.11 | 57.96 | 45 |
| 36 | 08-Jul | 215.50 | 215.60 | 213.03 | 213.50 | 214.03 | -0.72 | 52,477.83 | 5,404,402 | 2.19 | 2,625,500 | 2.05 | 56.19 | 43 |
| 37 | 07-Jul | 215.51 | 217.20 | 214.78 | 215.05 | 215.65 | -0.13 | 52,858.82 | 4,643,396 | 1.88 | 2,564,244 | 2.00 | 55.30 | 42 |
| 38 | 04-Jul | 216.99 | 218.25 | 214.05 | 215.32 | 215.82 | -0.77 | 52,925.19 | 5,120,183 | 2.08 | 2,688,477 | 2.09 | 58.02 | 44 |
| 39 | 03-Jul | 217.75 | 217.95 | 216.06 | 216.99 | 216.92 | -0.35 | 53,335.67 | 4,618,576 | 1.87 | 2,558,503 | 1.99 | 55.50 | 42 |
| 40 | 02-Jul | 220.00 | 220.00 | 216.17 | 217.75 | 217.30 | -0.44 | 53,522.48 | 11,463,228 | 4.65 | 6,767,637 | 5.27 | 147.06 | 112 |
| 41 | 01-Jul | 214.35 | 219.45 | 211.60 | 218.72 | 216.57 | 2.63 | 53,760.90 | 16,637,063 | 6.75 | 8,369,717 | 6.52 | 181.26 | 138 |
| 42 | 30-Jun | 211.50 | 214.40 | 210.01 | 213.12 | 212.93 | 2.27 | 52,384.43 | 13,990,271 | 5.67 | 6,087,271 | 4.74 | 129.62 | 100 |
| 43 | 27-Jun | 210.98 | 210.98 | 207.28 | 208.39 | 208.62 | -0.78 | 51,221.81 | 31,963,885 | 12.96 | 24,895,273 | 19.40 | 519.37 | 411 |
| 44 | 26-Jun | 211.68 | 211.68 | 205.76 | 210.02 | 208.59 | -0.18 | 51,622.46 | 12,688,408 | 5.15 | 6,821,106 | 5.31 | 142.28 | 113 |
| 45 | 25-Jun | 210.00 | 211.60 | 209.26 | 210.40 | 210.69 | 0.56 | 51,715.86 | 8,025,612 | 3.25 | 4,938,102 | 3.85 | 104.04 | 82 |
| 46 | 24-Jun | 208.49 | 209.95 | 207.40 | 209.22 | 208.80 | 1.10 | 51,425.82 | 4,740,437 | 1.92 | 2,279,215 | 1.78 | 47.59 | 38 |
| 47 | 23-Jun | 205.33 | 208.40 | 205.33 | 206.95 | 207.07 | -0.27 | 50,867.86 | 3,500,913 | 1.42 | 1,852,878 | 1.44 | 38.37 | 31 |
| 48 | 20-Jun | 204.75 | 208.00 | 203.55 | 207.51 | 206.36 | 1.76 | 51,005.51 | 9,350,809 | 3.79 | 5,122,943 | 3.99 | 105.72 | 85 |
| 49 | 19-Jun | 207.30 | 209.53 | 203.26 | 203.92 | 205.96 | -1.53 | 50,123.09 | 10,671,945 | 4.33 | 5,981,054 | 4.66 | 123.19 | 99 |
| 50 | 18-Jun | 204.77 | 208.40 | 204.60 | 207.08 | 206.58 | 1.13 | 50,899.81 | 7,999,769 | 3.24 | 3,839,382 | 2.99 | 79.31 | 63 |
| 51 | 17-Jun | 205.89 | 207.00 | 204.13 | 204.77 | 204.88 | -0.41 | 50,332.02 | 9,087,952 | 3.69 | 6,301,855 | 4.91 | 129.11 | 104 |
| 52 | 16-Jun | 205.30 | 206.00 | 202.34 | 205.61 | 204.48 | 0.15 | 50,538.49 | 3,650,155 | 1.48 | 1,817,198 | 1.42 | 37.16 | 30 |
| 53 | 13-Jun | 203.50 | 206.00 | 203.13 | 205.30 | 204.93 | -0.56 | 50,462.29 | 3,620,233 | 1.47 | 1,850,573 | 1.44 | 37.92 | 31 |
| 54 | 12-Jun | 208.60 | 208.60 | 205.87 | 206.46 | 206.78 | -0.80 | 50,747.42 | 4,136,067 | 1.68 | 2,023,836 | 1.58 | 41.85 | 33 |
| 55 | 11-Jun | 211.20 | 211.49 | 207.70 | 208.12 | 209.33 | -1.37 | 51,155.44 | 8,873,836 | 3.60 | 5,641,713 | 4.40 | 118.10 | 93 |
| 56 | 10-Jun | 213.10 | 214.45 | 210.42 | 211.01 | 212.34 | -0.79 | 51,865.80 | 11,160,547 | 4.53 | 6,933,031 | 5.40 | 147.22 | 114 |
| 57 | 09-Jun | 208.99 | 213.75 | 208.01 | 212.70 | 211.86 | 2.37 | 52,281.20 | 9,749,033 | 3.95 | 4,540,298 | 3.54 | 96.19 | 75 |
| 58 | 06-Jun | 207.07 | 212.51 | 203.69 | 207.78 | 208.19 | 0.34 | 51,071.87 | 17,931,531 | 7.27 | 7,955,455 | 6.20 | 165.62 | 131 |
| 59 | 05-Jun | 211.86 | 211.86 | 206.33 | 207.07 | 208.25 | -1.85 | 50,897.35 | 6,847,718 | 2.78 | 4,185,210 | 3.26 | 87.16 | 69 |
| 60 | 04-Jun | 211.30 | 212.45 | 207.34 | 210.97 | 210.05 | -0.16 | 51,855.97 | 13,731,212 | 5.57 | 8,463,925 | 6.59 | 177.78 | 140 |
| 61 | 03-Jun | 207.11 | 213.44 | 207.04 | 211.30 | 210.61 | 2.45 | 51,937.08 | 21,745,811 | 8.82 | 11,257,080 | 8.77 | 237.09 | 186 |
| 62 | 02-Jun | 202.20 | 207.15 | 201.71 | 206.25 | 205.47 | 2.07 | 50,695.80 | 12,785,341 | 5.18 | 6,591,870 | 5.14 | 135.44 | 109 |
| 63 | 30-May | 201.09 | 203.20 | 200.23 | 202.06 | 201.62 | 0.48 | 49,665.91 | 7,261,954 | 2.94 | 4,088,030 | 3.18 | 82.42 | 67 |
| 64 | 29-May | 202.50 | 203.69 | 199.60 | 201.09 | 200.91 | -0.26 | 49,427.48 | 15,221,151 | 6.17 | 10,180,562 | 7.93 | 204.54 | 168 |
| 65 | 28-May | 202.00 | 202.54 | 199.80 | 201.62 | 201.02 | -0.42 | 49,557.76 | 13,661,005 | 5.54 | 9,452,515 | 7.36 | 190.01 | 156 |
| 66 | 27-May | 202.25 | 203.40 | 201.30 | 202.48 | 202.63 | 0.29 | 49,769.14 | 10,595,637 | 4.30 | 6,867,792 | 5.35 | 139.16 | 113 |
| 67 | 26-May | 204.20 | 204.59 | 200.51 | 201.90 | 201.67 | -0.75 | 49,626.58 | 8,540,130 | 3.46 | 5,606,849 | 4.37 | 113.07 | 93 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK