| Macro-sector: Financial Services | Band: Dynamic F&O | High52 Price: 266.9 | Mkt_Cap Category: Small-Cap |
| Sector: Financial Services | Lot Size: 1 F&O Lot: 2,500 | High52 Date: 02-Jul-2025 | Bumper: 246.75; Drift%: 6.59 |
| Industry: Banks | Face Value: 10; VWAP21: 241.06 | Low52 Price: 146.1 | Barrier: -; Drift%: - |
| Basic Industry: Private Sector Bank | Total Equity: 609,009,791 | Low52 Date: 20-Jan-2025 | SHP: 0.0 / 14.43 / 20.79 / 64.36 |
| Q | M | W | D | ||
|---|---|---|---|---|---|
| Trend Indicator | SiS14: 132 | ||||
| High/Low Price | Quarter: 181.93 / 146.1 | Month: 217.46 / 188.1 | Week: 266.9 / 241.5 | Day: 265.9 / 252.35 | Sis67: 117 |
| # | Date | Open | High | Low | Close | VWAP | %Chg | Mkt_Cap | Trd_Qty | Trd_T | Delv_Qty | Delv_T | Amt | SiS |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1 | 11-Jul | 254.00 | 265.90 | 252.35 | 264.16 | 260.99 | 3.73 | 16,087.60 | 14,953,011 | 4.41 | 6,089,672 | 5.37 | 158.93 | 155 |
| 2 | 10-Jul | 259.00 | 261.85 | 252.00 | 254.65 | 255.65 | -2.29 | 15,508.43 | 8,309,628 | 2.45 | 3,245,977 | 2.86 | 82.98 | 83 |
| 3 | 09-Jul | 250.00 | 261.62 | 249.96 | 260.61 | 257.81 | 4.26 | 15,871.40 | 12,832,588 | 3.78 | 5,033,680 | 4.44 | 129.77 | 128 |
| 4 | 08-Jul | 254.00 | 255.01 | 249.62 | 249.95 | 251.88 | -1.83 | 15,222.20 | 4,227,961 | 1.25 | 1,755,236 | 1.55 | 44.21 | 45 |
| 5 | 07-Jul | 253.20 | 256.40 | 250.10 | 254.62 | 253.90 | 0.31 | 15,506.61 | 6,222,292 | 1.83 | 2,902,946 | 2.56 | 73.71 | 74 |
| 6 | 04-Jul | 252.99 | 256.41 | 249.47 | 253.84 | 253.27 | 0.47 | 15,459.10 | 7,220,921 | 2.13 | 2,745,593 | 2.42 | 69.54 | 70 |
| 7 | 03-Jul | 249.26 | 257.39 | 248.06 | 252.66 | 253.83 | 1.36 | 15,387.24 | 14,764,441 | 4.35 | 6,740,735 | 5.94 | 171.10 | 172 |
| 8 | 02-Jul | 261.99 | 266.90 | 248.01 | 249.27 | 258.24 | -4.13 | 15,180.79 | 28,837,012 | 8.50 | 10,476,675 | 9.24 | 270.55 | 267 |
| 9 | 01-Jul | 247.00 | 260.93 | 246.75 | 260.02 | 255.31 | 4.64 | 15,835.47 | 21,841,823 | 6.44 | 10,233,992 | 9.02 | 261.28 | 261 |
| 10 | 30-Jun | 241.50 | 249.80 | 241.50 | 248.48 | 246.88 | 3.80 | 15,132.68 | 16,634,506 | 4.90 | 3,960,179 | 3.49 | 97.77 | 101 |
| 11 | 27-Jun | 239.20 | 242.12 | 234.40 | 239.38 | 239.03 | 0.83 | 14,578.48 | 14,532,458 | 4.28 | 5,537,859 | 4.88 | 132.37 | 142 |
| 12 | 26-Jun | 237.70 | 239.25 | 233.72 | 237.41 | 236.58 | 0.72 | 14,458.50 | 9,137,635 | 2.69 | 3,538,815 | 3.12 | 83.72 | 90 |
| 13 | 25-Jun | 237.50 | 243.89 | 232.08 | 235.72 | 237.64 | -0.46 | 14,355.58 | 21,316,374 | 6.28 | 7,001,381 | 6.17 | 166.38 | 179 |
| 14 | 24-Jun | 238.00 | 238.39 | 235.00 | 236.81 | 236.77 | 1.21 | 14,421.96 | 6,585,436 | 1.94 | 3,249,826 | 2.87 | 76.95 | 83 |
| 15 | 23-Jun | 224.03 | 234.90 | 224.03 | 233.99 | 231.31 | 2.61 | 14,250.22 | 10,661,966 | 3.14 | 4,478,817 | 3.95 | 103.60 | 114 |
| 16 | 20-Jun | 223.15 | 228.55 | 222.80 | 228.03 | 226.82 | 1.87 | 13,887.25 | 5,696,341 | 1.68 | 2,496,154 | 2.20 | 56.62 | 64 |
| 17 | 19-Jun | 227.71 | 229.00 | 219.61 | 223.84 | 225.08 | -2.01 | 13,632.08 | 8,607,035 | 2.54 | 2,285,772 | 2.02 | 51.45 | 58 |
| 18 | 18-Jun | 218.40 | 229.00 | 216.79 | 228.43 | 225.92 | 4.47 | 13,911.61 | 14,348,603 | 4.23 | 5,645,949 | 4.98 | 127.55 | 144 |
| 19 | 17-Jun | 216.50 | 219.99 | 215.35 | 218.65 | 218.04 | 0.70 | 13,316.00 | 4,825,016 | 1.42 | 1,786,424 | 1.58 | 38.95 | 46 |
| 20 | 16-Jun | 219.99 | 220.00 | 214.04 | 217.14 | 217.20 | -1.40 | 13,224.04 | 4,949,220 | 1.46 | 1,729,812 | 1.53 | 37.57 | 44 |
| 21 | 13-Jun | 218.45 | 222.40 | 216.65 | 220.23 | 220.20 | -1.22 | 13,412.22 | 6,802,197 | 2.00 | 3,191,585 | 2.81 | 70.28 | 82 |
| 22 | 12-Jun | 220.00 | 224.75 | 220.00 | 222.96 | 223.09 | 1.20 | 13,578.48 | 8,052,777 | 2.37 | 3,950,766 | 3.48 | 88.14 | 101 |
| 23 | 11-Jun | 221.35 | 223.64 | 217.60 | 220.31 | 220.89 | -0.70 | 13,417.09 | 6,672,873 | 1.97 | 2,527,098 | 2.23 | 55.82 | 65 |
| 24 | 10-Jun | 230.49 | 230.78 | 220.80 | 221.87 | 223.39 | -3.66 | 13,512.10 | 13,215,971 | 3.89 | 5,283,760 | 4.66 | 118.03 | 135 |
| 25 | 09-Jun | 219.95 | 231.30 | 218.81 | 230.29 | 228.11 | 5.82 | 14,024.89 | 27,060,413 | 7.97 | 11,063,954 | 9.75 | 252.38 | 283 |
| 26 | 06-Jun | 208.00 | 220.00 | 205.50 | 217.63 | 214.22 | 5.19 | 13,253.88 | 27,875,647 | 8.21 | 11,609,964 | 10.24 | 248.71 | 297 |
| 27 | 05-Jun | 213.45 | 213.61 | 206.36 | 206.89 | 209.59 | -2.63 | 12,599.80 | 5,317,211 | 1.57 | 2,907,405 | 2.56 | 60.94 | 74 |
| 28 | 04-Jun | 211.30 | 213.85 | 208.63 | 212.47 | 211.37 | 0.66 | 12,939.63 | 6,933,805 | 2.04 | 3,769,714 | 3.32 | 79.68 | 96 |
| 29 | 03-Jun | 214.79 | 215.45 | 210.03 | 211.08 | 212.53 | -1.30 | 12,854.98 | 9,002,336 | 2.65 | 4,603,065 | 4.06 | 97.83 | 118 |
| 30 | 02-Jun | 213.10 | 214.50 | 210.41 | 213.86 | 212.78 | 0.37 | 13,024.28 | 5,424,993 | 1.60 | 2,238,117 | 1.97 | 47.62 | 57 |
| 31 | 30-May | 216.10 | 217.46 | 210.00 | 213.07 | 213.12 | -1.27 | 12,976.17 | 11,263,621 | 3.32 | 5,649,388 | 4.98 | 120.40 | 144 |
| 32 | 29-May | 208.65 | 217.00 | 207.13 | 215.80 | 212.41 | 4.01 | 13,142.43 | 20,769,844 | 6.12 | 9,298,931 | 8.20 | 197.52 | 238 |
| 33 | 28-May | 211.24 | 214.40 | 206.00 | 207.49 | 209.49 | -1.64 | 12,636.34 | 13,776,016 | 4.06 | 7,313,808 | 6.45 | 153.22 | 187 |
| 34 | 27-May | 205.40 | 211.90 | 204.01 | 210.94 | 208.69 | 3.09 | 12,846.45 | 15,579,211 | 4.59 | 8,588,791 | 7.57 | 179.24 | 220 |
| 35 | 26-May | 209.50 | 211.25 | 203.90 | 204.62 | 206.60 | -2.54 | 12,461.56 | 8,109,026 | 2.39 | 4,450,626 | 3.92 | 91.95 | 114 |
| 36 | 23-May | 208.50 | 211.81 | 207.13 | 209.95 | 209.81 | 0.99 | 12,786.16 | 4,248,934 | 1.25 | 2,098,487 | 1.85 | 44.03 | 54 |
| 37 | 22-May | 207.95 | 209.79 | 205.40 | 207.89 | 207.99 | 0.02 | 12,660.70 | 3,393,284 | 1.00 | 1,313,734 | 1.16 | 27.32 | 34 |
| 38 | 21-May | 208.23 | 210.37 | 206.41 | 207.84 | 208.25 | -0.19 | 12,657.66 | 4,218,385 | 1.24 | 1,758,407 | 1.55 | 36.62 | 45 |
| 39 | 20-May | 213.50 | 213.70 | 207.50 | 208.23 | 210.27 | -1.69 | 12,681.41 | 7,773,994 | 2.29 | 3,319,675 | 2.93 | 69.80 | 85 |
| 40 | 19-May | 213.50 | 216.46 | 211.25 | 211.80 | 213.95 | -0.41 | 12,898.83 | 5,495,902 | 1.62 | 2,341,942 | 2.06 | 50.11 | 56 |
| 41 | 16-May | 210.20 | 214.95 | 209.40 | 212.68 | 213.14 | 1.46 | 12,952.42 | 7,093,994 | 2.09 | 3,036,603 | 2.68 | 64.72 | 73 |
| 42 | 15-May | 209.95 | 211.40 | 207.75 | 209.61 | 209.67 | -0.06 | 12,765.45 | 3,984,654 | 1.17 | 1,630,890 | 1.44 | 34.19 | 39 |
| 43 | 14-May | 208.38 | 212.18 | 206.22 | 209.74 | 210.13 | 0.96 | 12,773.37 | 11,723,324 | 3.45 | 6,900,985 | 6.08 | 145.01 | 166 |
| 44 | 13-May | 206.65 | 213.34 | 206.50 | 207.74 | 209.84 | 0.93 | 12,651.57 | 12,818,537 | 3.78 | 4,708,783 | 4.15 | 98.81 | 113 |
| 45 | 12-May | 203.00 | 207.38 | 202.60 | 205.82 | 204.98 | 4.57 | 12,534.64 | 7,377,602 | 2.17 | 3,632,496 | 3.20 | 74.46 | 87 |
| 46 | 09-May | 190.97 | 198.25 | 188.10 | 196.82 | 194.81 | 0.23 | 11,986.53 | 7,451,435 | 2.20 | 2,629,811 | 2.32 | 51.23 | 63 |
| 47 | 08-May | 202.00 | 206.21 | 191.25 | 196.36 | 201.33 | -2.52 | 11,958.52 | 8,653,110 | 2.55 | 3,431,314 | 3.03 | 69.08 | 82 |
| 48 | 07-May | 196.00 | 202.69 | 194.99 | 201.43 | 199.48 | 2.15 | 12,267.28 | 6,047,936 | 1.78 | 1,954,818 | 1.72 | 38.99 | 47 |
| 49 | 06-May | 203.85 | 205.48 | 196.46 | 197.19 | 200.54 | -3.51 | 12,009.06 | 6,115,068 | 1.80 | 2,307,217 | 2.03 | 46.27 | 55 |
| 50 | 05-May | 200.55 | 207.18 | 200.10 | 204.37 | 204.10 | 2.10 | 12,446.33 | 8,237,478 | 2.43 | 3,504,331 | 3.09 | 71.52 | 84 |
| 51 | 02-May | 199.00 | 204.60 | 197.51 | 200.17 | 201.28 | -0.10 | 12,190.55 | 6,809,694 | 2.01 | 2,025,495 | 1.79 | 40.77 | 49 |
| 52 | 30-Apr | 202.42 | 203.80 | 198.15 | 200.37 | 200.97 | -1.37 | 12,202.73 | 7,095,668 | 2.09 | 2,580,726 | 2.28 | 51.86 | 62 |
| 53 | 29-Apr | 205.49 | 207.22 | 202.42 | 203.15 | 204.80 | -1.91 | 12,372.03 | 11,573,095 | 3.41 | 3,284,776 | 2.90 | 67.27 | 79 |
| 54 | 28-Apr | 193.90 | 208.85 | 190.78 | 207.10 | 203.29 | 10.11 | 12,612.59 | 84,737,876 | 24.97 | 14,894,023 | 13.13 | 302.78 | 357 |
| 55 | 25-Apr | 200.50 | 201.27 | 186.60 | 188.09 | 190.92 | -5.15 | 11,454.87 | 22,539,465 | 6.64 | 5,825,859 | 5.14 | 111.23 | 140 |
| 56 | 24-Apr | 191.49 | 199.66 | 190.44 | 198.31 | 196.48 | 3.46 | 12,077.27 | 24,090,795 | 7.10 | 9,210,630 | 8.12 | 180.97 | 221 |
| 57 | 23-Apr | 192.40 | 192.40 | 186.01 | 191.67 | 189.54 | 1.13 | 11,672.89 | 13,005,160 | 3.83 | 4,276,683 | 3.77 | 81.06 | 103 |
| 58 | 22-Apr | 188.95 | 194.19 | 183.45 | 189.52 | 187.93 | -1.31 | 11,541.95 | 94,404,841 | 27.82 | 36,277,527 | 31.98 | 681.76 | 871 |
| 59 | 21-Apr | 185.80 | 194.71 | 185.20 | 192.03 | 190.90 | 4.57 | 11,694.82 | 8,662,953 | 2.55 | 2,988,975 | 2.64 | 57.06 | 72 |
| 60 | 17-Apr | 182.76 | 185.00 | 179.67 | 183.64 | 182.65 | 0.48 | 11,183.86 | 4,906,541 | 1.45 | 1,237,033 | 1.09 | 22.59 | 30 |
| 61 | 16-Apr | 181.50 | 184.00 | 180.55 | 182.76 | 182.40 | 0.81 | 11,130.26 | 4,604,671 | 1.36 | 1,281,023 | 1.13 | 23.37 | 31 |
| 62 | 15-Apr | 175.25 | 182.50 | 174.05 | 181.29 | 180.11 | 4.49 | 11,040.74 | 6,209,218 | 1.83 | 2,184,143 | 1.93 | 39.34 | 52 |
| 63 | 11-Apr | 170.89 | 174.00 | 169.64 | 173.50 | 172.50 | 2.86 | 10,566.32 | 3,720,934 | 1.10 | 1,134,228 | 1.00 | 19.57 | 27 |
| 64 | 09-Apr | 169.96 | 170.51 | 165.05 | 168.67 | 168.29 | -0.64 | 10,272.17 | 4,693,014 | 1.38 | 1,372,133 | 1.21 | 23.09 | 33 |
| 65 | 08-Apr | 172.00 | 174.89 | 167.73 | 169.75 | 170.26 | -0.01 | 10,337.94 | 6,141,744 | 1.81 | 1,982,468 | 1.75 | 33.75 | 48 |
| 66 | 07-Apr | 165.00 | 170.80 | 164.41 | 169.76 | 168.07 | -3.37 | 10,338.55 | 5,746,164 | 1.69 | 1,613,339 | 1.42 | 27.12 | 39 |
| 67 | 04-Apr | 178.00 | 178.50 | 170.84 | 175.68 | 174.97 | 0.17 | 10,699.08 | 9,062,957 | 2.67 | 1,608,273 | 1.42 | 28.14 | 39 |
Similar Stocks: AXISBANK HDFCBANK ICICIBANK INDUSINDBK KOTAKBANK CSBBANK DCBBANK KTKBANK SOUTHBANK BANDHANBNK FEDERALBNK IDBI IDFCFIRSTB YESBANK DHANBANK TMB CUB J&KBANK KARURVYSYA RBLBANK